KissMeData/003540/min/candle-20240321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240321	184000	3555187690	17750	17750	17750	17750	6011
3	20240321	183900	3555187690	17750	17750	17750	17750	0
4	20240321	183800	3555187690	17750	17750	17750	17750	0
5	20240321	183700	3555187690	17750	17750	17750	17750	0
6	20240321	183600	3555187690	17750	17750	17750	17750	0
7	20240321	183500	3555187690	17750	17750	17750	17750	0
8	20240321	183400	3555187690	17750	17750	17750	17750	0
9	20240321	183300	3555187690	17750	17750	17750	17750	0
10	20240321	183200	3555187690	17750	17750	17750	17750	0
11	20240321	183100	3555187690	17750	17750	17750	17750	0
12	20240321	183000	3555187690	17750	17750	17750	17750	0
13	20240321	182900	3555187690	17750	17750	17750	17750	0
14	20240321	182800	3555187690	17750	17750	17750	17750	0
15	20240321	182700	3555187690	17750	17750	17750	17750	0
16	20240321	182600	3555187690	17750	17750	17750	17750	0
17	20240321	182500	3555187690	17750	17750	17750	17750	0
18	20240321	182400	3555187690	17750	17750	17750	17750	0
19	20240321	182300	3555187690	17750	17750	17750	17750	0
20	20240321	182200	3555187690	17750	17750	17750	17750	0
21	20240321	182100	3555187690	17750	17750	17750	17750	0
22	20240321	182000	3555187690	17750	17750	17750	17750	0
23	20240321	181900	3555187690	17750	17750	17750	17750	0
24	20240321	181800	3555187690	17750	17750	17750	17750	0
25	20240321	181700	3555187690	17750	17750	17750	17750	0
26	20240321	181600	3555187690	17750	17750	17750	17750	0
27	20240321	181500	3555187690	17750	17750	17750	17750	0
28	20240321	181400	3555187690	17750	17750	17750	17750	0
29	20240321	181300	3555187690	17750	17750	17750	17750	0
30	20240321	181200	3555187690	17750	17750	17750	17750	0
31	20240321	181100	3555187690	17750	17750	17750	17750	0
32	20240321	181000	3555187690	17750	17750	17750	17750	6011
33	20240321	180900	3555187690	17750	17750	17750	17750	0
34	20240321	180800	3555187690	17750	17750	17750	17750	0
35	20240321	180700	3555187690	17750	17750	17750	17750	0
36	20240321	180600	3555187690	17750	17750	17750	17750	0
37	20240321	180500	3555187690	17750	17750	17750	17750	0
38	20240321	180400	3555187690	17750	17750	17750	17750	0
39	20240321	180300	3555187690	17750	17750	17750	17750	0
40	20240321	180200	3555187690	17750	17750	17750	17750	0
41	20240321	180100	3555187690	17750	17750	17750	17750	0
42	20240321	180000	3555187690	17750	17750	17750	17750	0
43	20240321	175900	3555187690	17750	17750	17750	17750	0
44	20240321	175800	3555187690	17750	17750	17750	17750	0
45	20240321	175700	3555187690	17750	17750	17750	17750	0
46	20240321	175600	3555187690	17750	17750	17750	17750	0
47	20240321	175500	3555187690	17750	17750	17750	17750	0
48	20240321	175400	3555187690	17750	17750	17750	17750	0
49	20240321	175300	3555187690	17750	17750	17750	17750	0
50	20240321	175200	3555187690	17750	17750	17750	17750	0
51	20240321	175100	3555187690	17750	17750	17750	17750	0
52	20240321	175000	3555187690	17750	17750	17750	17750	0
53	20240321	174900	3555187690	17750	17750	17750	17750	0
54	20240321	174800	3555187690	17750	17750	17750	17750	0
55	20240321	174700	3555187690	17750	17750	17750	17750	0
56	20240321	174600	3555187690	17750	17750	17750	17750	0
57	20240321	174500	3555187690	17750	17750	17750	17750	0
58	20240321	174400	3555187690	17750	17750	17750	17750	0
59	20240321	174300	3555187690	17750	17750	17750	17750	0
60	20240321	174200	3555187690	17750	17750	17750	17750	0
61	20240321	174100	3555187690	17750	17750	17750	17750	0
62	20240321	174000	3555187690	17750	17750	17750	17750	6011
63	20240321	173900	3555187690	17750	17750	17750	17750	0
64	20240321	173800	3555187690	17750	17750	17750	17750	0
65	20240321	173700	3555187690	17750	17750	17750	17750	0
66	20240321	173600	3555187690	17750	17750	17750	17750	0
67	20240321	173500	3555187690	17750	17750	17750	17750	0
68	20240321	173400	3555187690	17750	17750	17750	17750	0
69	20240321	173300	3555187690	17750	17750	17750	17750	0
70	20240321	173200	3555187690	17750	17750	17750	17750	0
71	20240321	173100	3555187690	17750	17750	17750	17750	0
72	20240321	173000	3555187690	17750	17750	17750	17750	0
73	20240321	172900	3555187690	17750	17750	17750	17750	0
74	20240321	172800	3555187690	17750	17750	17750	17750	0
75	20240321	172700	3555187690	17750	17750	17750	17750	0
76	20240321	172600	3555187690	17750	17750	17750	17750	0
77	20240321	172500	3555187690	17750	17750	17750	17750	0
78	20240321	172400	3555187690	17750	17750	17750	17750	0
79	20240321	172300	3555187690	17750	17750	17750	17750	0
80	20240321	172200	3555187690	17750	17750	17750	17750	0
81	20240321	172100	3555187690	17750	17750	17750	17750	0
82	20240321	172000	3555187690	17750	17750	17750	17750	0
83	20240321	171900	3555187690	17750	17750	17750	17750	0
84	20240321	171800	3555187690	17750	17750	17750	17750	0
85	20240321	171700	3555187690	17750	17750	17750	17750	0
86	20240321	171600	3555187690	17750	17750	17750	17750	0
87	20240321	171500	3555187690	17750	17750	17750	17750	0
88	20240321	171400	3555187690	17750	17750	17750	17750	0
89	20240321	171300	3555187690	17750	17750	17750	17750	0
90	20240321	171200	3555187690	17750	17750	17750	17750	0
91	20240321	171100	3555187690	17750	17750	17750	17750	0
92	20240321	171000	3555187690	17750	17750	17750	17750	6011
93	20240321	170900	3555187690	17750	17750	17750	17750	0
94	20240321	170800	3555187690	17750	17750	17750	17750	0
95	20240321	170700	3555187690	17750	17750	17750	17750	0
96	20240321	170600	3555187690	17750	17750	17750	17750	0
97	20240321	170500	3555187690	17750	17750	17750	17750	0
98	20240321	170400	3555187690	17750	17750	17750	17750	0
99	20240321	170300	3555187690	17750	17750	17750	17750	0
100	20240321	170200	3555187690	17750	17750	17750	17750	0
101	20240321	170100	3555187690	17750	17750	17750	17750	0
102	20240321	170000	3555187690	17750	17750	17750	17750	0
103	20240321	165900	3555187690	17750	17750	17750	17750	0
104	20240321	165800	3555187690	17750	17750	17750	17750	0
105	20240321	165700	3555187690	17750	17750	17750	17750	0
106	20240321	165600	3555187690	17750	17750	17750	17750	0
107	20240321	165500	3555187690	17750	17750	17750	17750	0
108	20240321	165400	3555187690	17750	17750	17750	17750	0
109	20240321	165300	3555187690	17750	17750	17750	17750	0
110	20240321	165200	3555187690	17750	17750	17750	17750	0
111	20240321	165100	3555187690	17750	17750	17750	17750	0
112	20240321	165000	3555187690	17750	17750	17750	17750	0
113	20240321	164900	3555187690	17750	17750	17750	17750	0
114	20240321	164800	3555187690	17750	17750	17750	17750	0
115	20240321	164700	3555187690	17750	17750	17750	17750	0
116	20240321	164600	3555187690	17750	17750	17750	17750	0
117	20240321	164500	3555187690	17750	17750	17750	17750	0
118	20240321	164400	3555187690	17750	17750	17750	17750	0
119	20240321	164300	3555187690	17750	17750	17750	17750	0
120	20240321	164200	3555187690	17750	17750	17750	17750	0
121	20240321	164100	3555187690	17750	17750	17750	17750	0
122	20240321	164000	3555187690	17750	17750	17750	17750	6011
123	20240321	163900	3555187690	17750	17750	17750	17750	0
124	20240321	163800	3555187690	17750	17750	17750	17750	0
125	20240321	163700	3555187690	17750	17750	17750	17750	0
126	20240321	163600	3555187690	17750	17750	17750	17750	0
127	20240321	163500	3555187690	17750	17750	17750	17750	0
128	20240321	163400	3555187690	17750	17750	17750	17750	0
129	20240321	163300	3555187690	17750	17750	17750	17750	0
130	20240321	163200	3555187690	17750	17750	17750	17750	0
131	20240321	163100	3555187690	17750	17750	17750	17750	0
132	20240321	163000	3555187690	17750	17750	17750	17750	0
133	20240321	162900	3555187690	17750	17750	17750	17750	0
134	20240321	162800	3555187690	17750	17750	17750	17750	0
135	20240321	162700	3555187690	17750	17750	17750	17750	0
136	20240321	162600	3555187690	17750	17750	17750	17750	0
137	20240321	162500	3555187690	17750	17750	17750	17750	0
138	20240321	162400	3555187690	17750	17750	17750	17750	0
139	20240321	162300	3555187690	17750	17750	17750	17750	0
140	20240321	162200	3555187690	17750	17750	17750	17750	0
141	20240321	162100	3555187690	17750	17750	17750	17750	0
142	20240321	162000	3555187690	17750	17750	17750	17750	0
143	20240321	161900	3555187690	17750	17750	17750	17750	0
144	20240321	161800	3555187690	17750	17750	17750	17750	0
145	20240321	161700	3555187690	17750	17750	17750	17750	0
146	20240321	161600	3555187690	17750	17750	17750	17750	0
147	20240321	161500	3555187690	17750	17750	17750	17750	0
148	20240321	161400	3555187690	17750	17750	17750	17750	0
149	20240321	161300	3555187690	17750	17750	17750	17750	0
150	20240321	161200	3555187690	17750	17750	17750	17750	0
151	20240321	161100	3555187690	17750	17750	17750	17750	0
152	20240321	161000	3555187690	17750	17750	17750	17750	6011
153	20240321	160900	3555187690	17750	17750	17750	17750	0
154	20240321	160800	3555187690	17750	17750	17750	17750	0
155	20240321	160700	3555187690	17750	17750	17750	17750	0
156	20240321	160600	3555187690	17750	17750	17750	17750	0
157	20240321	160500	3555187690	17750	17750	17750	17750	0
158	20240321	160400	3555187690	17750	17750	17750	17750	0
159	20240321	160300	3555187690	17750	17750	17750	17750	0
160	20240321	160200	3555187690	17750	17750	17750	17750	0
161	20240321	160100	3555187690	17750	17750	17750	17750	0
162	20240321	160000	3555187690	17750	17750	17750	17750	0
163	20240321	155900	3555187690	17750	17750	17750	17750	0
164	20240321	155800	3555187690	17750	17750	17750	17750	0
165	20240321	155700	3555187690	17750	17750	17750	17750	0
166	20240321	155600	3555187690	17750	17750	17750	17750	0
167	20240321	155500	3555187690	17750	17750	17750	17750	0
168	20240321	155400	3555187690	17750	17750	17750	17750	0
169	20240321	155300	3555187690	17750	17750	17750	17750	0
170	20240321	155200	3555187690	17750	17750	17750	17750	0
171	20240321	155100	3555187690	17750	17750	17750	17750	0
172	20240321	155000	3555187690	17750	17750	17750	17750	0
173	20240321	154900	3555187690	17750	17750	17750	17750	0
174	20240321	154800	3555187690	17750	17750	17750	17750	0
175	20240321	154700	3555187690	17750	17750	17750	17750	0
176	20240321	154600	3555187690	17750	17750	17750	17750	0
177	20240321	154500	3555187690	17750	17750	17750	17750	0
178	20240321	154400	3555187690	17750	17750	17750	17750	0
179	20240321	154300	3555187690	17750	17750	17750	17750	0
180	20240321	154200	3555187690	17750	17750	17750	17750	0
181	20240321	154100	3555187690	17750	17750	17750	17750	0
182	20240321	154000	3555187690	17750	17750	17750	17750	6011
183	20240321	153900	3555187690	17750	17750	17750	17750	0
184	20240321	153800	3555187690	17750	17750	17750	17750	0
185	20240321	153700	3555187690	17750	17750	17750	17750	0
186	20240321	153600	3555187690	17750	17750	17750	17750	0
187	20240321	153500	3555187690	17750	17750	17750	17750	0
188	20240321	153400	3555187690	17750	17750	17750	17750	0
189	20240321	153300	3555187690	17750	17750	17750	17750	0
190	20240321	153200	3555187690	17750	17750	17750	17750	0
191	20240321	153100	3555187690	17750	17750	17750	17750	0
192	20240321	153000	3555187690	17750	17750	17750	17750	6011
193	20240321	152900	3448492440	17740	17740	17740	17740	0
194	20240321	152800	3448492440	17740	17740	17740	17740	0
195	20240321	152700	3448492440	17740	17740	17740	17740	0
196	20240321	152600	3448492440	17740	17740	17740	17740	0
197	20240321	152500	3448492440	17740	17740	17740	17740	0
198	20240321	152400	3448492440	17740	17740	17740	17740	0
199	20240321	152300	3448492440	17740	17740	17740	17740	0
200	20240321	152200	3448492440	17740	17740	17740	17740	0
201	20240321	152100	3448492440	17740	17740	17740	17740	0
202	20240321	152000	3448492440	17740	17740	17740	17740	0
203	20240321	151900	3448492440	17740	17690	17740	17690	917
204	20240321	151800	3432259400	17700	17740	17750	17700	5091
205	20240321	151700	3342038240	17740	17740	17750	17740	946
206	20240321	151600	3325248300	17750	17740	17750	17740	38
207	20240321	151500	3324573900	17740	17740	17750	17740	27
208	20240321	151400	3324094720	17740	17740	17740	17740	1690
209	20240321	151300	3294114120	17740	17740	17750	17740	1015
210	20240321	151200	3276099230	17740	17740	17740	17740	13
211	20240321	151100	3275868610	17740	17740	17740	17740	5
212	20240321	151000	3275779910	17740	17740	17740	17740	17
213	20240321	150900	3275478330	17740	17740	17740	17740	65
214	20240321	150800	3274325230	17740	17750	17750	17740	25
215	20240321	150700	3273881550	17740	17740	17750	17740	7
216	20240321	150600	3273757360	17740	17740	17750	17740	1266
217	20240321	150500	3251286720	17740	17740	17740	17740	12
218	20240321	150400	3251073840	17740	17740	17740	17740	3
219	20240321	150300	3251020620	17740	17740	17740	17740	4
220	20240321	150200	3250949660	17740	17740	17750	17740	11
221	20240321	150100	3250754470	17740	17740	17750	17740	9
222	20240321	150000	3250594760	17740	17750	17750	17740	1831
223	20240321	145900	3218095230	17750	17760	17760	17750	2439
224	20240321	145800	3174793510	17760	17760	17760	17760	18
225	20240321	145700	3174473830	17770	17770	17770	17760	60
226	20240321	145600	3173408110	17760	17760	17770	17760	11
227	20240321	145500	3173212730	17770	17770	17770	17770	1
228	20240321	145400	3173194960	17760	17770	17770	17760	48
229	20240321	145300	3172342070	17760	17760	17760	17760	2941
230	20240321	145200	3120109910	17760	17770	17770	17760	4
231	20240321	145100	3120038840	17760	17760	17760	17760	0
232	20240321	145000	3120038840	17760	17760	17760	17760	23
233	20240321	144900	3119630360	17760	17760	17760	17760	0
234	20240321	144800	3119630360	17760	17770	17770	17760	24
235	20240321	144700	3119203920	17760	17760	17760	17760	0
236	20240321	144600	3119203920	17760	17760	17760	17760	0
237	20240321	144500	3119203920	17760	17760	17760	17760	0
238	20240321	144400	3119203920	17760	17770	17770	17760	368
239	20240321	144300	3112665110	17770	17760	17770	17760	1358
240	20240321	144200	3088533670	17760	17770	17770	17760	8
241	20240321	144100	3088391580	17760	17760	17770	17760	1199
242	20240321	144000	3067087210	17770	17770	17770	17770	0
243	20240321	143900	3067087210	17770	17760	17770	17760	13
244	20240321	143800	3066856320	17770	17760	17770	17760	28
245	20240321	143700	3066358840	17760	17760	17760	17760	50
246	20240321	143600	3065470840	17760	17760	17760	17760	69
247	20240321	143500	3064245400	17760	17760	17760	17760	0
248	20240321	143400	3064245400	17760	17760	17760	17760	15
249	20240321	143300	3063979000	17760	17760	17770	17760	319
250	20240321	143200	3058310780	17760	17760	17760	17760	75
251	20240321	143100	3056978780	17760	17760	17760	17760	20
252	20240321	143000	3056623580	17760	17760	17760	17760	0
253	20240321	142900	3056623580	17760	17760	17760	17760	0
254	20240321	142800	3056623580	17760	17760	17770	17760	1309
255	20240321	142700	3033375720	17760	17760	17760	17760	48
256	20240321	142600	3032523240	17760	17760	17760	17760	100
257	20240321	142500	3030747240	17770	17750	17770	17750	703
258	20240321	142400	3018262680	17760	17760	17760	17750	32
259	20240321	142300	3017694380	17750	17760	17760	17750	349
260	20240321	142200	3011496660	17750	17760	17760	17750	1834
261	20240321	142100	2978927570	17760	17760	17760	17760	3164
262	20240321	142000	2922734930	17750	17750	17750	17750	0
263	20240321	141900	2922734930	17750	17750	17750	17750	0
264	20240321	141800	2922734930	17750	17740	17750	17740	396
265	20240321	141700	2915707070	17740	17740	17740	17740	7
266	20240321	141600	2915582890	17740	17740	17740	17740	0
267	20240321	141500	2915582890	17740	17740	17740	17740	0
268	20240321	141400	2915582890	17740	17740	17740	17740	0
269	20240321	141300	2915582890	17740	17740	17750	17740	554
270	20240321	141200	2905750530	17750	17740	17750	17740	144
271	20240321	141100	2903194570	17750	17750	17750	17740	378
272	20240321	141000	2896485610	17750	17750	17750	17740	3499
273	20240321	140900	2834383600	17750	17750	17760	17750	599
274	20240321	140800	2823748350	17750	17750	17750	17750	26
275	20240321	140700	2823286850	17750	17750	17750	17740	217
276	20240321	140600	2819435810	17750	17750	17750	17740	287
277	20240321	140500	2814341640	17750	17750	17750	17750	482
278	20240321	140400	2805786140	17750	17750	17750	17750	318
279	20240321	140300	2800141640	17750	17750	17750	17750	6
280	20240321	140200	2800035140	17750	17750	17750	17750	30
281	20240321	140100	2799502640	17750	17750	17750	17750	64
282	20240321	140000	2798366640	17760	17750	17760	17750	916
283	20240321	135900	2782100850	17760	17770	17770	17760	2016
284	20240321	135800	2746284690	17770	17770	17770	17770	10
285	20240321	135700	2746106990	17760	17760	17770	17760	1786
286	20240321	135600	2714383740	17750	17750	17750	17750	0
287	20240321	135500	2714383740	17750	17750	17760	17750	1035
288	20240321	135400	2696004260	17740	17740	17750	17740	11815
289	20240321	135300	2486302520	17740	17740	17740	17740	21
290	20240321	135200	2485929980	17740	17740	17750	17740	1750
291	20240321	135100	2454884880	17740	17740	17740	17740	461
292	20240321	135000	2446706740	17740	17740	17740	17740	0
293	20240321	134900	2446706740	17740	17740	17740	17740	2
294	20240321	134800	2446671260	17740	17740	17740	17740	7
295	20240321	134700	2446547080	17740	17740	17740	17740	4
296	20240321	134600	2446476120	17740	17740	17750	17740	303
297	20240321	134500	2441098550	17740	17740	17740	17740	7
298	20240321	134400	2440974370	17740	17740	17740	17740	0
299	20240321	134300	2440974370	17740	17740	17740	17740	8
300	20240321	134200	2440832450	17750	17740	17750	17740	19
301	20240321	134100	2440495380	17740	17740	17740	17740	100
302	20240321	134000	2438721380	17740	17740	17740	17740	9
303	20240321	133900	2438561720	17750	17740	17750	17740	119
304	20240321	133800	2436450150	17740	17740	17740	17740	0
305	20240321	133700	2436450150	17740	17750	17750	17740	59
306	20240321	133600	2435402990	17740	17740	17740	17740	5
307	20240321	133500	2435314290	17750	17750	17750	17750	20
308	20240321	133400	2434959290	17730	17730	17730	17730	1
309	20240321	133300	2434941560	17730	17730	17730	17730	2
310	20240321	133200	2434906100	17730	17730	17730	17730	0
311	20240321	133100	2434906100	17730	17730	17740	17730	698
312	20240321	133000	2422525160	17720	17720	17720	17720	0
313	20240321	132900	2422525160	17720	17720	17720	17720	0
314	20240321	132800	2422525160	17720	17720	17720	17720	629
315	20240321	132700	2411379280	17710	17720	17720	17710	4533
316	20240321	132600	2331057110	17710	17720	17720	17710	1883
317	20240321	132500	2297693180	17710	17710	17710	17710	8
318	20240321	132400	2297551500	17710	17710	17710	17710	0
319	20240321	132300	2297551500	17710	17710	17710	17710	117
320	20240321	132200	2295479430	17710	17710	17710	17710	2590
321	20240321	132100	2249610530	17710	17710	17710	17710	7
322	20240321	132000	2249486560	17720	17710	17720	17710	13
323	20240321	131900	2249256320	17710	17710	17710	17710	72
324	20240321	131800	2247981200	17710	17710	17710	17710	595
325	20240321	131700	2237443750	17710	17710	17710	17710	0
326	20240321	131600	2237443750	17710	17710	17710	17710	10
327	20240321	131500	2237266650	17710	17710	17710	17710	564
328	20240321	131400	2227278210	17720	17720	17720	17720	542
329	20240321	131300	2217673970	17710	17710	17710	17710	119
330	20240321	131200	2215566480	17710	17710	17710	17710	7
331	20240321	131100	2215442510	17710	17710	17710	17710	0
332	20240321	131000	2215442510	17710	17710	17710	17710	5
333	20240321	130900	2215353960	17710	17720	17720	17710	27
334	20240321	130800	2214875590	17710	17710	17710	17710	0
335	20240321	130700	2214875590	17710	17710	17710	17710	354
336	20240321	130600	2208606250	17710	17720	17720	17710	101
337	20240321	130500	2206816740	17710	17710	17710	17710	0
338	20240321	130400	2206816740	17710	17710	17710	17710	9
339	20240321	130300	2206657350	17710	17710	17710	17710	0
340	20240321	130200	2206657350	17710	17710	17710	17710	61
341	20240321	130100	2205577040	17720	17720	17720	17720	10
342	20240321	130000	2205399840	17710	17700	17710	17700	54
343	20240321	125900	2204443930	17700	17700	17700	17700	218
344	20240321	125800	2200585330	17700	17700	17720	17700	617
345	20240321	125700	2189654430	17720	17710	17720	17700	1236
346	20240321	125600	2167756790	17710	17710	17710	17710	23
347	20240321	125500	2167349460	17710	17710	17710	17710	0
348	20240321	125400	2167349460	17710	17710	17710	17710	165
349	20240321	125300	2164427310	17700	17710	17710	17700	1559
350	20240321	125200	2136818070	17710	17710	17710	17710	0
351	20240321	125100	2136818070	17710	17710	17710	17710	100
352	20240321	125000	2135047070	17710	17720	17720	17710	388
353	20240321	124900	2128175580	17710	17700	17710	17700	825
354	20240321	124800	2113570710	17700	17710	17710	17700	195
355	20240321	124700	2110117550	17700	17710	17710	17700	12
356	20240321	124600	2109905050	17700	17720	17720	17700	2009
357	20240321	124500	2074312650	17700	17710	17710	17700	512
358	20240321	124400	2065246250	17710	17710	17710	17710	0
359	20240321	124300	2065246250	17710	17710	17710	17710	0
360	20240321	124200	2065246250	17710	17720	17730	17710	4283
361	20240321	124100	1989353140	17720	17720	17720	17720	1
362	20240321	124000	1989335420	17710	17710	17710	17700	16
363	20240321	123900	1989052160	17710	17710	17710	17710	27
364	20240321	123800	1988573990	17710	17710	17710	17710	4
365	20240321	123700	1988503150	17720	17720	17720	17700	608
366	20240321	123600	1977731150	17710	17710	17710	17710	12
367	20240321	123500	1977518630	17700	17700	17700	17700	28
368	20240321	123400	1977023030	17700	17700	17710	17700	614
369	20240321	123300	1966152150	17700	17710	17710	17700	327
370	20240321	123200	1960361480	17710	17700	17710	17700	351
371	20240321	123100	1954145340	17700	17700	17700	17700	0
372	20240321	123000	1954145340	17700	17700	17700	17700	18
373	20240321	122900	1953826740	17700	17710	17710	17700	336
374	20240321	122800	1947877530	17700	17700	17700	17700	857
375	20240321	122700	1932708630	17700	17700	17700	17700	141
376	20240321	122600	1930212930	17700	17700	17700	17700	0
377	20240321	122500	1930212930	17700	17720	17720	17700	894
378	20240321	122400	1914381410	17710	17710	17720	17710	1418
379	20240321	122300	1889266630	17710	17710	17710	17710	46
380	20240321	122200	1888451970	17720	17720	17720	17710	79
381	20240321	122100	1887052130	17720	17710	17720	17710	9
382	20240321	122000	1886892730	17710	17710	17710	17710	39
383	20240321	121900	1886202040	17710	17710	17710	17710	6
384	20240321	121800	1886095780	17710	17710	17710	17710	10
385	20240321	121700	1885918680	17720	17710	17720	17710	1282
386	20240321	121600	1863213940	17710	17710	17710	17710	27
387	20240321	121500	1862735770	17710	17710	17710	17710	0
388	20240321	121400	1862735770	17710	17710	17710	17700	1288
389	20240321	121300	1839937390	17720	17720	17720	17720	0
390	20240321	121200	1839937390	17720	17720	17720	17720	2
391	20240321	121100	1839901950	17720	17720	17720	17720	28
392	20240321	121000	1839405790	17720	17700	17720	17700	82
393	20240321	120900	1837953270	17700	17700	17700	17700	33
394	20240321	120800	1837369170	17690	17710	17710	17690	2460
395	20240321	120700	1793828910	17710	17710	17710	17710	0
396	20240321	120600	1793828910	17710	17710	17710	17710	14
397	20240321	120500	1793580970	17710	17710	17710	17710	27
398	20240321	120400	1793102800	17720	17720	17720	17720	0
399	20240321	120300	1793102800	17720	17720	17720	17720	0
400	20240321	120200	1793102800	17720	17710	17720	17710	76
401	20240321	120100	1791756710	17700	17700	17700	17700	327
402	20240321	120000	1785968810	17700	17700	17700	17700	0
403	20240321	115900	1785968810	17700	17700	17700	17700	106
404	20240321	115800	1784092610	17720	17700	17720	17700	87
405	20240321	115700	1782552040	17690	17710	17710	17690	6163
406	20240321	115600	1673476390	17710	17700	17710	17700	148
407	20240321	115500	1670856310	17700	17700	17700	17700	12
408	20240321	115400	1670643910	17700	17720	17720	17700	79
409	20240321	115300	1669245410	17700	17700	17700	17700	0
410	20240321	115200	1669245410	17700	17690	17740	17690	2058
411	20240321	115100	1632763050	17700	17710	17720	17690	5117
412	20240321	115000	1542186990	17710	17740	17740	17710	2271
413	20240321	114900	1501946070	17730	17730	17730	17730	0
414	20240321	114800	1501946070	17730	17730	17730	17730	0
415	20240321	114700	1501946070	17730	17730	17730	17730	5
416	20240321	114600	1501857420	17730	17730	17730	17730	352
417	20240321	114500	1495616460	17730	17740	17740	17730	298
418	20240321	114400	1490330510	17730	17720	17730	17720	141
419	20240321	114300	1487830930	17720	17720	17720	17720	12
420	20240321	114200	1487618290	17720	17720	17720	17720	0
421	20240321	114100	1487618290	17720	17730	17730	17720	236
422	20240321	114000	1483434350	17740	17730	17740	17730	73
423	20240321	113900	1482139960	17730	17730	17730	17730	118
424	20240321	113800	1480047820	17730	17730	17730	17730	0
425	20240321	113700	1480047820	17730	17730	17740	17730	360
426	20240321	113600	1473662020	17730	17730	17730	17730	8
427	20240321	113500	1473520180	17740	17740	17740	17740	2
428	20240321	113400	1473484700	17740	17740	17740	17740	0
429	20240321	113300	1473484700	17740	17730	17740	17730	5
430	20240321	113200	1473396040	17730	17730	17730	17730	27
431	20240321	113100	1472917330	17730	17730	17730	17730	0
432	20240321	113000	1472917330	17730	17730	17730	17730	0
433	20240321	112900	1472917330	17730	17730	17730	17730	157
434	20240321	112800	1470133720	17740	17740	17740	17740	0
435	20240321	112700	1470133720	17740	17730	17740	17730	57
436	20240321	112600	1469122610	17740	17740	17740	17740	0
437	20240321	112500	1469122610	17740	17740	17740	17740	3
438	20240321	112400	1469069390	17730	17730	17730	17730	0
439	20240321	112300	1469069390	17730	17730	17730	17730	0
440	20240321	112200	1469069390	17730	17740	17740	17730	315
441	20240321	112100	1463482330	17740	17730	17740	17730	97
442	20240321	112000	1461762500	17730	17730	17730	17730	20
443	20240321	111900	1461407900	17710	17720	17720	17710	170
444	20240321	111800	1458395900	17710	17710	17710	17710	60
445	20240321	111700	1457333300	17700	17700	17700	17700	8
446	20240321	111600	1457191700	17700	17710	17710	17700	42
447	20240321	111500	1456448200	17700	17720	17720	17700	2583
448	20240321	111400	1410697810	17720	17730	17730	17720	1637
449	20240321	111300	1381676270	17730	17730	17730	17730	1
450	20240321	111200	1381658540	17730	17730	17730	17730	7
451	20240321	111100	1381534430	17730	17730	17730	17730	1
452	20240321	111000	1381516700	17730	17740	17740	17730	360
453	20240321	110900	1375130770	17740	17740	17740	17740	47
454	20240321	110800	1374296990	17740	17740	17740	17740	18
455	20240321	110700	1373977670	17740	17740	17740	17740	422
456	20240321	110600	1366491390	17750	17750	17750	17750	0
457	20240321	110500	1366491390	17750	17740	17750	17740	3
458	20240321	110400	1366438160	17750	17740	17750	17740	30
459	20240321	110300	1365905950	17750	17740	17750	17740	621
460	20240321	110200	1354885160	17740	17740	17740	17740	132
461	20240321	110100	1352543480	17740	17740	17740	17740	51
462	20240321	110000	1351638740	17750	17750	17750	17750	1
463	20240321	105900	1351620990	17740	17750	17750	17740	597
464	20240321	105800	1341030130	17740	17740	17750	17740	377
465	20240321	105700	1334342110	17750	17740	17750	17740	71
466	20240321	105600	1333081970	17740	17740	17740	17740	65
467	20240321	105500	1331928870	17740	17740	17740	17740	10
468	20240321	105400	1331751470	17740	17740	17740	17740	0
469	20240321	105300	1331751470	17740	17740	17740	17740	20
470	20240321	105200	1331396670	17730	17730	17730	17730	0
471	20240321	105100	1331396670	17730	17740	17740	17730	2937
472	20240321	105000	1279296910	17730	17730	17730	17730	2
473	20240321	104900	1279261450	17730	17730	17730	17730	7
474	20240321	104800	1279137340	17730	17730	17730	17730	0
475	20240321	104700	1279137340	17730	17730	17730	17730	9
476	20240321	104600	1278977770	17730	17740	17740	17730	814
477	20240321	104500	1264538640	17730	17740	17740	17730	572
478	20240321	104400	1254392220	17730	17730	17730	17730	42
479	20240321	104300	1253647560	17720	17720	17720	17720	0
480	20240321	104200	1253647560	17720	17720	17720	17720	9
481	20240321	104100	1253488080	17720	17720	17720	17720	1
482	20240321	104000	1253470360	17720	17730	17730	17720	364
483	20240321	103900	1247017130	17730	17730	17730	17730	11
484	20240321	103800	1246822100	17740	17730	17740	17730	601
485	20240321	103700	1236166240	17730	17720	17730	17720	374
486	20240321	103600	1229535570	17720	17730	17730	17720	218
487	20240321	103500	1225670760	17730	17730	17730	17730	35
488	20240321	103400	1225050210	17740	17730	17740	17730	224
489	20240321	103300	1221076690	17730	17730	17730	17730	13
490	20240321	103200	1220846200	17730	17730	17730	17730	117
491	20240321	103100	1218771790	17730	17730	17730	17730	83
492	20240321	103000	1217300200	17740	17730	17740	17730	213
493	20240321	102900	1213522010	17740	17730	17740	17730	47
494	20240321	102800	1212688600	17740	17730	17740	17730	37
495	20240321	102700	1212032530	17730	17740	17740	17730	2283
496	20240321	102600	1171537120	17740	17740	17740	17740	113
497	20240321	102500	1169532500	17730	17730	17730	17730	1
498	20240321	102400	1169514770	17740	17740	17740	17740	0
499	20240321	102300	1169514770	17740	17730	17740	17730	13
500	20240321	102200	1169284270	17740	17730	17740	17730	100
501	20240321	102100	1167510620	17730	17740	17740	17730	614
502	20240321	102000	1156621580	17750	17750	17750	17750	1
503	20240321	101900	1156603830	17730	17750	17750	17730	338
504	20240321	101800	1150606170	17760	17760	17760	17760	0
505	20240321	101700	1150606170	17760	17760	17760	17760	6
506	20240321	101600	1150499610	17760	17760	17760	17760	1
507	20240321	101500	1150481850	17760	17760	17760	17760	0
508	20240321	101400	1150481850	17760	17720	17760	17720	5674
509	20240321	101300	1049786290	17730	17730	17730	17730	0
510	20240321	101200	1049786290	17730	17710	17730	17710	11
511	20240321	101100	1049591440	17730	17730	17730	17730	51
512	20240321	101000	1048687210	17700	17700	17730	17700	131
513	20240321	100900	1046368480	17700	17730	17740	17700	3969
514	20240321	100800	976077770	17740	17710	17740	17710	434
515	20240321	100700	968382890	17710	17710	17710	17710	0
516	20240321	100600	968382890	17710	17710	17730	17700	1584
517	20240321	100500	940323280	17710	17720	17730	17710	29
518	20240321	100400	939809620	17710	17710	17710	17710	2
519	20240321	100300	939774200	17730	17740	17740	17710	2097
520	20240321	100200	902604890	17740	17740	17750	17730	136
521	20240321	100100	900192240	17740	17740	17740	17740	17
522	20240321	100000	899890660	17750	17740	17750	17740	84
523	20240321	095900	898400490	17750	17740	17750	17740	36
524	20240321	095800	897761840	17740	17740	17740	17730	1657
525	20240321	095700	868369130	17740	17740	17740	17740	0
526	20240321	095600	868369130	17740	17750	17750	17740	189
527	20240321	095500	865014660	17740	17740	17740	17740	14
528	20240321	095400	864766300	17740	17750	17750	17740	82
529	20240321	095300	863311000	17740	17740	17740	17740	0
530	20240321	095200	863311000	17740	17740	17740	17740	1
531	20240321	095100	863293260	17750	17750	17750	17750	1
532	20240321	095000	863275510	17740	17750	17750	17740	1031
533	20240321	094900	844977100	17740	17750	17750	17740	863
534	20240321	094800	829660050	17750	17750	17750	17750	46
535	20240321	094700	828843550	17750	17760	17760	17750	954
536	20240321	094600	811901950	17750	17740	17750	17740	77
537	20240321	094500	810535670	17740	17750	17760	17740	778
538	20240321	094400	796729000	17760	17760	17760	17760	27
539	20240321	094300	796249480	17750	17760	17760	17750	185
540	20240321	094200	792964730	17760	17750	17760	17750	20
541	20240321	094100	792609710	17760	17750	17760	17750	405
542	20240321	094000	785419950	17750	17740	17750	17740	76
543	20240321	093900	784071250	17750	17750	17750	17750	2
544	20240321	093800	784035750	17750	17750	17750	17740	864
545	20240321	093700	768701780	17740	17740	17750	17740	1330
546	20240321	093600	745095850	17750	17750	17750	17750	130
547	20240321	093500	742788350	17750	17740	17750	17740	82
548	20240321	093400	741333660	17750	17760	17760	17750	267
549	20240321	093300	736594110	17760	17760	17760	17760	151
550	20240321	093200	733912350	17750	17740	17750	17740	329
551	20240321	093100	728072900	17740	17740	17740	17740	2
552	20240321	093000	728037420	17740	17740	17740	17740	6
553	20240321	092900	727930980	17740	17740	17740	17740	322
554	20240321	092800	722218700	17730	17730	17730	17730	70
555	20240321	092700	720977600	17740	17740	17740	17730	950
556	20240321	092600	704125000	17740	17760	17760	17730	2243
557	20240321	092500	664316010	17760	17770	17770	17760	5676
558	20240321	092400	563477040	17780	17780	17780	17780	400
559	20240321	092300	556365040	17770	17770	17770	17770	240
560	20240321	092200	552100240	17780	17780	17780	17780	628
561	20240321	092100	540934400	17780	17780	17780	17770	889
562	20240321	092000	525128360	17780	17780	17780	17780	203
563	20240321	091900	521519020	17780	17770	17780	17770	303
564	20240321	091800	516131690	17770	17770	17770	17770	347
565	20240321	091700	509965500	17770	17770	17770	17770	10
566	20240321	091600	509787800	17780	17780	17780	17780	655
567	20240321	091500	498141900	17790	17780	17790	17780	348
568	20240321	091400	491951560	17820	17770	17820	17770	14122
569	20240321	091300	240464900	17770	17750	17770	17750	158
570	20240321	091200	237658360	17750	17760	17770	17750	1189
571	20240321	091100	216542520	17760	17760	17760	17760	339
572	20240321	091000	210521880	17760	17780	17780	17760	531
573	20240321	090900	201088740	17760	17770	17770	17750	1474
574	20240321	090800	174921350	17770	17780	17790	17770	2813
575	20240321	090700	124916330	17780	17780	17800	17780	416
576	20240321	090600	117518390	17790	17800	17800	17790	10
577	20240321	090500	117340480	17800	17780	17800	17780	413
578	20240321	090400	109993940	17810	17780	17810	17780	1552
579	20240321	090300	82398140	17780	17810	17810	17770	656
580	20240321	090200	70726960	17810	17820	17830	17810	1627
581	20240321	090100	41736390	17810	17780	17810	17780	1173
582	20240321	090000	20860470	17730	17730	17770	17730	1176