KissMeData/003540/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	184000	3257806130	17770	17770	17770	17770	1354
3	20240314	183900	3257806130	17770	17770	17770	17770	0
4	20240314	183800	3257806130	17770	17770	17770	17770	0
5	20240314	183700	3257806130	17770	17770	17770	17770	0
6	20240314	183600	3257806130	17770	17770	17770	17770	0
7	20240314	183500	3257806130	17770	17770	17770	17770	0
8	20240314	183400	3257806130	17770	17770	17770	17770	0
9	20240314	183300	3257806130	17770	17770	17770	17770	0
10	20240314	183200	3257806130	17770	17770	17770	17770	0
11	20240314	183100	3257806130	17770	17770	17770	17770	0
12	20240314	183000	3257806130	17770	17770	17770	17770	0
13	20240314	182900	3257806130	17770	17770	17770	17770	0
14	20240314	182800	3257806130	17770	17770	17770	17770	0
15	20240314	182700	3257806130	17770	17770	17770	17770	0
16	20240314	182600	3257806130	17770	17770	17770	17770	0
17	20240314	182500	3257806130	17770	17770	17770	17770	0
18	20240314	182400	3257806130	17770	17770	17770	17770	0
19	20240314	182300	3257806130	17770	17770	17770	17770	0
20	20240314	182200	3257806130	17770	17770	17770	17770	0
21	20240314	182100	3257806130	17770	17770	17770	17770	0
22	20240314	182000	3257806130	17770	17770	17770	17770	0
23	20240314	181900	3257806130	17770	17770	17770	17770	0
24	20240314	181800	3257806130	17770	17770	17770	17770	0
25	20240314	181700	3257806130	17770	17770	17770	17770	0
26	20240314	181600	3257806130	17770	17770	17770	17770	0
27	20240314	181500	3257806130	17770	17770	17770	17770	0
28	20240314	181400	3257806130	17770	17770	17770	17770	0
29	20240314	181300	3257806130	17770	17770	17770	17770	0
30	20240314	181200	3257806130	17770	17770	17770	17770	0
31	20240314	181100	3257806130	17770	17770	17770	17770	0
32	20240314	181000	3257806130	17770	17770	17770	17770	1354
33	20240314	180900	3257806130	17770	17770	17770	17770	0
34	20240314	180800	3257806130	17770	17770	17770	17770	0
35	20240314	180700	3257806130	17770	17770	17770	17770	0
36	20240314	180600	3257806130	17770	17770	17770	17770	0
37	20240314	180500	3257806130	17770	17770	17770	17770	0
38	20240314	180400	3257806130	17770	17770	17770	17770	0
39	20240314	180300	3257806130	17770	17770	17770	17770	0
40	20240314	180200	3257806130	17770	17770	17770	17770	0
41	20240314	180100	3257806130	17770	17770	17770	17770	0
42	20240314	180000	3257806130	17770	17770	17770	17770	0
43	20240314	175900	3257806130	17770	17770	17770	17770	0
44	20240314	175800	3257806130	17770	17770	17770	17770	0
45	20240314	175700	3257806130	17770	17770	17770	17770	0
46	20240314	175600	3257806130	17770	17770	17770	17770	0
47	20240314	175500	3257806130	17770	17770	17770	17770	0
48	20240314	175400	3257806130	17770	17770	17770	17770	0
49	20240314	175300	3257806130	17770	17770	17770	17770	0
50	20240314	175200	3257806130	17770	17770	17770	17770	0
51	20240314	175100	3257806130	17770	17770	17770	17770	0
52	20240314	175000	3257806130	17770	17770	17770	17770	0
53	20240314	174900	3257806130	17770	17770	17770	17770	0
54	20240314	174800	3257806130	17770	17770	17770	17770	0
55	20240314	174700	3257806130	17770	17770	17770	17770	0
56	20240314	174600	3257806130	17770	17770	17770	17770	0
57	20240314	174500	3257806130	17770	17770	17770	17770	0
58	20240314	174400	3257806130	17770	17770	17770	17770	0
59	20240314	174300	3257806130	17770	17770	17770	17770	0
60	20240314	174200	3257806130	17770	17770	17770	17770	0
61	20240314	174100	3257806130	17770	17770	17770	17770	0
62	20240314	174000	3257806130	17770	17770	17770	17770	1354
63	20240314	173900	3257806130	17770	17770	17770	17770	0
64	20240314	173800	3257806130	17770	17770	17770	17770	0
65	20240314	173700	3257806130	17770	17770	17770	17770	0
66	20240314	173600	3257806130	17770	17770	17770	17770	0
67	20240314	173500	3257806130	17770	17770	17770	17770	0
68	20240314	173400	3257806130	17770	17770	17770	17770	0
69	20240314	173300	3257806130	17770	17770	17770	17770	0
70	20240314	173200	3257806130	17770	17770	17770	17770	0
71	20240314	173100	3257806130	17770	17770	17770	17770	0
72	20240314	173000	3257806130	17770	17770	17770	17770	0
73	20240314	172900	3257806130	17770	17770	17770	17770	0
74	20240314	172800	3257806130	17770	17770	17770	17770	0
75	20240314	172700	3257806130	17770	17770	17770	17770	0
76	20240314	172600	3257806130	17770	17770	17770	17770	0
77	20240314	172500	3257806130	17770	17770	17770	17770	0
78	20240314	172400	3257806130	17770	17770	17770	17770	0
79	20240314	172300	3257806130	17770	17770	17770	17770	0
80	20240314	172200	3257806130	17770	17770	17770	17770	0
81	20240314	172100	3257806130	17770	17770	17770	17770	0
82	20240314	172000	3257806130	17770	17770	17770	17770	0
83	20240314	171900	3257806130	17770	17770	17770	17770	0
84	20240314	171800	3257806130	17770	17770	17770	17770	0
85	20240314	171700	3257806130	17770	17770	17770	17770	0
86	20240314	171600	3257806130	17770	17770	17770	17770	0
87	20240314	171500	3257806130	17770	17770	17770	17770	0
88	20240314	171400	3257806130	17770	17770	17770	17770	0
89	20240314	171300	3257806130	17770	17770	17770	17770	0
90	20240314	171200	3257806130	17770	17770	17770	17770	0
91	20240314	171100	3257806130	17770	17770	17770	17770	0
92	20240314	171000	3257806130	17770	17770	17770	17770	1354
93	20240314	170900	3257806130	17770	17770	17770	17770	0
94	20240314	170800	3257806130	17770	17770	17770	17770	0
95	20240314	170700	3257806130	17770	17770	17770	17770	0
96	20240314	170600	3257806130	17770	17770	17770	17770	0
97	20240314	170500	3257806130	17770	17770	17770	17770	0
98	20240314	170400	3257806130	17770	17770	17770	17770	0
99	20240314	170300	3257806130	17770	17770	17770	17770	0
100	20240314	170200	3257806130	17770	17770	17770	17770	0
101	20240314	170100	3257806130	17770	17770	17770	17770	0
102	20240314	170000	3257806130	17770	17770	17770	17770	0
103	20240314	165900	3257806130	17770	17770	17770	17770	0
104	20240314	165800	3257806130	17770	17770	17770	17770	0
105	20240314	165700	3257806130	17770	17770	17770	17770	0
106	20240314	165600	3257806130	17770	17770	17770	17770	0
107	20240314	165500	3257806130	17770	17770	17770	17770	0
108	20240314	165400	3257806130	17770	17770	17770	17770	0
109	20240314	165300	3257806130	17770	17770	17770	17770	0
110	20240314	165200	3257806130	17770	17770	17770	17770	0
111	20240314	165100	3257806130	17770	17770	17770	17770	0
112	20240314	165000	3257806130	17770	17770	17770	17770	0
113	20240314	164900	3257806130	17770	17770	17770	17770	0
114	20240314	164800	3257806130	17770	17770	17770	17770	0
115	20240314	164700	3257806130	17770	17770	17770	17770	0
116	20240314	164600	3257806130	17770	17770	17770	17770	0
117	20240314	164500	3257806130	17770	17770	17770	17770	0
118	20240314	164400	3257806130	17770	17770	17770	17770	0
119	20240314	164300	3257806130	17770	17770	17770	17770	0
120	20240314	164200	3257806130	17770	17770	17770	17770	0
121	20240314	164100	3257806130	17770	17770	17770	17770	0
122	20240314	164000	3257806130	17770	17770	17770	17770	1354
123	20240314	163900	3257806130	17770	17770	17770	17770	0
124	20240314	163800	3257806130	17770	17770	17770	17770	0
125	20240314	163700	3257806130	17770	17770	17770	17770	0
126	20240314	163600	3257806130	17770	17770	17770	17770	0
127	20240314	163500	3257806130	17770	17770	17770	17770	0
128	20240314	163400	3257806130	17770	17770	17770	17770	0
129	20240314	163300	3257806130	17770	17770	17770	17770	0
130	20240314	163200	3257806130	17770	17770	17770	17770	0
131	20240314	163100	3257806130	17770	17770	17770	17770	0
132	20240314	163000	3257806130	17770	17770	17770	17770	0
133	20240314	162900	3257806130	17770	17770	17770	17770	0
134	20240314	162800	3257806130	17770	17770	17770	17770	0
135	20240314	162700	3257806130	17770	17770	17770	17770	0
136	20240314	162600	3257806130	17770	17770	17770	17770	0
137	20240314	162500	3257806130	17770	17770	17770	17770	0
138	20240314	162400	3257806130	17770	17770	17770	17770	0
139	20240314	162300	3257806130	17770	17770	17770	17770	0
140	20240314	162200	3257806130	17770	17770	17770	17770	0
141	20240314	162100	3257806130	17770	17770	17770	17770	0
142	20240314	162000	3257806130	17770	17770	17770	17770	0
143	20240314	161900	3257806130	17770	17770	17770	17770	0
144	20240314	161800	3257806130	17770	17770	17770	17770	0
145	20240314	161700	3257806130	17770	17770	17770	17770	0
146	20240314	161600	3257806130	17770	17770	17770	17770	0
147	20240314	161500	3257806130	17770	17770	17770	17770	0
148	20240314	161400	3257806130	17770	17770	17770	17770	0
149	20240314	161300	3257806130	17770	17770	17770	17770	0
150	20240314	161200	3257806130	17770	17770	17770	17770	0
151	20240314	161100	3257806130	17770	17770	17770	17770	0
152	20240314	161000	3257806130	17770	17770	17770	17770	1354
153	20240314	160900	3257806130	17770	17770	17770	17770	0
154	20240314	160800	3257806130	17770	17770	17770	17770	0
155	20240314	160700	3257806130	17770	17770	17770	17770	0
156	20240314	160600	3257806130	17770	17770	17770	17770	0
157	20240314	160500	3257806130	17770	17770	17770	17770	0
158	20240314	160400	3257806130	17770	17770	17770	17770	0
159	20240314	160300	3257806130	17770	17770	17770	17770	0
160	20240314	160200	3257806130	17770	17770	17770	17770	0
161	20240314	160100	3257806130	17770	17770	17770	17770	0
162	20240314	160000	3257806130	17770	17770	17770	17770	0
163	20240314	155900	3257806130	17770	17770	17770	17770	0
164	20240314	155800	3257806130	17770	17770	17770	17770	0
165	20240314	155700	3257806130	17770	17770	17770	17770	0
166	20240314	155600	3257806130	17770	17770	17770	17770	0
167	20240314	155500	3257806130	17770	17770	17770	17770	0
168	20240314	155400	3257806130	17770	17770	17770	17770	0
169	20240314	155300	3257806130	17770	17770	17770	17770	0
170	20240314	155200	3257806130	17770	17770	17770	17770	0
171	20240314	155100	3257806130	17770	17770	17770	17770	0
172	20240314	155000	3257806130	17770	17770	17770	17770	0
173	20240314	154900	3257806130	17770	17770	17770	17770	0
174	20240314	154800	3257806130	17770	17770	17770	17770	0
175	20240314	154700	3257806130	17770	17770	17770	17770	0
176	20240314	154600	3257806130	17770	17770	17770	17770	0
177	20240314	154500	3257806130	17770	17770	17770	17770	0
178	20240314	154400	3257806130	17770	17770	17770	17770	0
179	20240314	154300	3257806130	17770	17770	17770	17770	0
180	20240314	154200	3257806130	17770	17770	17770	17770	0
181	20240314	154100	3257806130	17770	17770	17770	17770	0
182	20240314	154000	3257806130	17770	17770	17770	17770	1354
183	20240314	153900	3257806130	17770	17770	17770	17770	0
184	20240314	153800	3257806130	17770	17770	17770	17770	0
185	20240314	153700	3257806130	17770	17770	17770	17770	0
186	20240314	153600	3257806130	17770	17770	17770	17770	0
187	20240314	153500	3257806130	17770	17770	17770	17770	0
188	20240314	153400	3257806130	17770	17770	17770	17770	0
189	20240314	153300	3257806130	17770	17770	17770	17770	0
190	20240314	153200	3257806130	17770	17770	17770	17770	0
191	20240314	153100	3257806130	17770	17770	17770	17770	0
192	20240314	153000	3257806130	17770	17770	17770	17770	1354
193	20240314	152900	3233745550	17790	17790	17790	17790	0
194	20240314	152800	3233745550	17790	17790	17790	17790	0
195	20240314	152700	3233745550	17790	17790	17790	17790	0
196	20240314	152600	3233745550	17790	17790	17790	17790	0
197	20240314	152500	3233745550	17790	17790	17790	17790	0
198	20240314	152400	3233745550	17790	17790	17790	17790	0
199	20240314	152300	3233745550	17790	17790	17790	17790	0
200	20240314	152200	3233745550	17790	17790	17790	17790	0
201	20240314	152100	3233745550	17790	17790	17790	17790	0
202	20240314	152000	3233745550	17790	17790	17790	17790	0
203	20240314	151900	3233745550	17790	17770	17790	17760	327
204	20240314	151800	3227931860	17780	17780	17780	17760	955
205	20240314	151700	3210962270	17780	17790	17790	17770	138
206	20240314	151600	3208509020	17790	17780	17790	17780	1236
207	20240314	151500	3186522410	17780	17780	17790	17780	222
208	20240314	151400	3182574600	17780	17780	17790	17780	229
209	20240314	151300	3178502150	17790	17790	17790	17780	159
210	20240314	151200	3175674200	17790	17790	17790	17780	197
211	20240314	151100	3172169950	17780	17780	17790	17780	165
212	20240314	151000	3169235940	17790	17790	17790	17780	171
213	20240314	150900	3166194930	17780	17780	17790	17780	273
214	20240314	150800	3161339490	17790	17790	17790	17780	294
215	20240314	150700	3156110030	17780	17790	17790	17780	153
216	20240314	150600	3153389280	17780	17800	17800	17780	446
217	20240314	150500	3145454390	17790	17790	17790	17780	509
218	20240314	150400	3136400270	17780	17780	17780	17780	120
219	20240314	150300	3134266670	17790	17780	17790	17770	252
220	20240314	150200	3129785960	17770	17760	17770	17760	111
221	20240314	150100	3127813520	17760	17790	17790	17760	89
222	20240314	150000	3126231950	17790	17770	17790	17760	560
223	20240314	145900	3116277690	17780	17770	17780	17770	120
224	20240314	145800	3114144290	17770	17770	17770	17770	216
225	20240314	145700	3110305970	17770	17770	17780	17770	285
226	20240314	145600	3105240620	17770	17770	17770	17770	115
227	20240314	145500	3103197070	17760	17760	17770	17760	301
228	20240314	145400	3097849310	17760	17770	17770	17750	180
229	20240314	145300	3094651840	17760	17760	17760	17750	723
230	20240314	145200	3081816620	17760	17750	17760	17750	119
231	20240314	145100	3079703620	17760	17790	17790	17760	530
232	20240314	145000	3070281760	17780	17780	17780	17780	5
233	20240314	144900	3070192860	17790	17790	17790	17790	0
234	20240314	144800	3070192860	17790	17780	17790	17780	93
235	20240314	144700	3068538400	17780	17780	17780	17770	1218
236	20240314	144600	3046884460	17780	17780	17780	17780	1
237	20240314	144500	3046866680	17780	17780	17780	17780	97
238	20240314	144400	3045142020	17770	17780	17780	17770	155
239	20240314	144300	3042387620	17770	17770	17770	17770	111
240	20240314	144200	3040415150	17780	17780	17780	17780	93
241	20240314	144100	3038761610	17770	17770	17770	17770	0
242	20240314	144000	3038761610	17770	17770	17770	17770	44
243	20240314	143900	3037979730	17770	17770	17780	17770	144
244	20240314	143800	3035419920	17780	17780	17780	17780	0
245	20240314	143700	3035419920	17780	17780	17780	17780	10
246	20240314	143600	3035242120	17780	17780	17780	17780	93
247	20240314	143500	3033588580	17780	17780	17780	17780	55
248	20240314	143400	3032610680	17780	17770	17780	17770	120
249	20240314	143300	3030477680	17780	17770	17780	17770	685
250	20240314	143200	3018298430	17770	17770	17770	17770	21
251	20240314	143100	3017925260	17770	17750	17770	17750	889
252	20240314	143000	3002140310	17740	17750	17750	17740	12
253	20240314	142900	3001927410	17740	17740	17740	17740	0
254	20240314	142800	3001927410	17740	17740	17740	17740	61
255	20240314	142700	3000845270	17740	17740	17740	17740	164
256	20240314	142600	2997935910	17740	17740	17740	17740	10
257	20240314	142500	2997758510	17740	17740	17740	17740	101
258	20240314	142400	2995966770	17740	17740	17740	17740	0
259	20240314	142300	2995966770	17740	17740	17740	17740	1
260	20240314	142200	2995949030	17740	17740	17740	17740	420
261	20240314	142100	2988498230	17740	17740	17740	17740	22
262	20240314	142000	2988107950	17740	17740	17740	17730	611
263	20240314	141900	2977270190	17750	17750	17750	17750	102
264	20240314	141800	2975459690	17750	17750	17750	17750	0
265	20240314	141700	2975459690	17750	17750	17750	17750	0
266	20240314	141600	2975459690	17750	17750	17750	17750	0
267	20240314	141500	2975459690	17750	17750	17750	17750	502
268	20240314	141400	2966549190	17740	17740	17740	17740	900
269	20240314	141300	2950583190	17740	17740	17740	17740	104
270	20240314	141200	2948738230	17740	17740	17740	17740	0
271	20240314	141100	2948738230	17740	17740	17740	17740	96
272	20240314	141000	2947035190	17740	17740	17740	17740	92
273	20240314	140900	2945403110	17740	17740	17740	17740	0
274	20240314	140800	2945403110	17740	17740	17740	17740	640
275	20240314	140700	2934049510	17740	17740	17740	17740	30
276	20240314	140600	2933517310	17750	17750	17750	17750	200
277	20240314	140500	2929967310	17750	17750	17750	17750	0
278	20240314	140400	2929967310	17750	17750	17750	17750	265
279	20240314	140300	2925263560	17750	17750	17750	17750	134
280	20240314	140200	2922885060	17760	17760	17760	17760	13
281	20240314	140100	2922654180	17760	17760	17760	17760	0
282	20240314	140000	2922654180	17760	17760	17760	17760	0
283	20240314	135900	2922654180	17760	17760	17760	17760	0
284	20240314	135800	2922654180	17760	17750	17760	17750	71
285	20240314	135700	2921393920	17750	17750	17750	17750	100
286	20240314	135600	2919618920	17750	17750	17750	17750	0
287	20240314	135500	2919618920	17750	17750	17750	17750	0
288	20240314	135400	2919618920	17750	17750	17750	17750	0
289	20240314	135300	2919618920	17750	17730	17750	17730	1021
290	20240314	135200	2901510650	17730	17730	17730	17730	0
291	20240314	135100	2901510650	17730	17730	17730	17730	0
292	20240314	135000	2901510650	17730	17730	17730	17730	504
293	20240314	134900	2892574730	17730	17730	17730	17730	7
294	20240314	134800	2892450620	17730	17720	17730	17720	298
295	20240314	134700	2887170050	17720	17720	17720	17720	92
296	20240314	134600	2885539810	17720	17720	17720	17720	3
297	20240314	134500	2885486650	17720	17720	17720	17720	84
298	20240314	134400	2883998170	17720	17730	17730	17720	170
299	20240314	134300	2880984240	17730	17730	17730	17730	104
300	20240314	134200	2879140320	17730	17730	17730	17730	22
301	20240314	134100	2878750260	17730	17730	17730	17730	170
302	20240314	134000	2875736160	17730	17730	17730	17730	104
303	20240314	133900	2873892240	17730	17730	17730	17730	100
304	20240314	133800	2872119240	17730	17730	17740	17730	100
305	20240314	133700	2870346230	17740	17730	17740	17730	12
306	20240314	133600	2870133450	17730	17730	17730	17730	0
307	20240314	133500	2870133450	17730	17730	17730	17730	0
308	20240314	133400	2870133450	17730	17730	17730	17730	0
309	20240314	133300	2870133450	17730	17730	17730	17730	0
310	20240314	133200	2870133450	17730	17730	17730	17730	0
311	20240314	133100	2870133450	17730	17760	17760	17730	4199
312	20240314	133000	2795661680	17760	17770	17770	17760	111
313	20240314	132900	2793690140	17770	17770	17770	17770	1
314	20240314	132800	2793672370	17770	17780	17780	17760	317
315	20240314	132700	2788036530	17780	17760	17780	17760	239
316	20240314	132600	2783790890	17760	17760	17760	17760	7
317	20240314	132500	2783666570	17760	17760	17760	17760	35
318	20240314	132400	2783044970	17780	17780	17780	17780	243
319	20240314	132300	2778724430	17780	17770	17780	17770	443
320	20240314	132200	2770848150	17770	17770	17770	17770	24
321	20240314	132100	2770421670	17770	17770	17780	17770	140
322	20240314	132000	2767933610	17770	17770	17770	17770	33
323	20240314	131900	2767347200	17760	17760	17760	17760	31
324	20240314	131800	2766796640	17760	17760	17760	17760	125
325	20240314	131700	2764576640	17760	17750	17760	17750	298
326	20240314	131600	2759285730	17760	17760	17760	17760	501
327	20240314	131500	2750387970	17760	17760	17760	17760	56
328	20240314	131400	2749393410	17760	17750	17760	17750	739
329	20240314	131300	2736276150	17750	17750	17750	17750	0
330	20240314	131200	2736276150	17750	17740	17750	17730	142
331	20240314	131100	2733758090	17750	17750	17750	17750	30
332	20240314	131000	2733225590	17750	17760	17760	17750	6
333	20240314	130900	2733119050	17760	17750	17760	17750	8
334	20240314	130800	2732977020	17760	17760	17760	17760	441
335	20240314	130700	2725144860	17750	17750	17750	17740	437
336	20240314	130600	2717388210	17750	17750	17750	17750	105
337	20240314	130500	2715524460	17750	17750	17750	17750	84
338	20240314	130400	2714033460	17750	17750	17750	17750	46
339	20240314	130300	2713216960	17750	17760	17760	17750	86
340	20240314	130200	2711690060	17750	17750	17750	17750	44
341	20240314	130100	2710909060	17760	17750	17760	17750	6
342	20240314	130000	2710802550	17760	17760	17760	17760	2
343	20240314	125900	2710767030	17750	17750	17750	17750	0
344	20240314	125800	2710767030	17750	17750	17750	17750	40
345	20240314	125700	2710057030	17770	17760	17770	17760	251
346	20240314	125600	2705598810	17760	17760	17760	17760	114
347	20240314	125500	2703574170	17770	17780	17780	17770	11
348	20240314	125400	2703378640	17780	17770	17780	17770	251
349	20240314	125300	2698916010	17770	17780	17780	17770	3
350	20240314	125200	2698862690	17780	17780	17780	17780	50
351	20240314	125100	2697973690	17790	17770	17790	17770	263
352	20240314	125000	2693299040	17760	17750	17760	17750	1817
353	20240314	124900	2661042810	17740	17740	17740	17740	290
354	20240314	124800	2655898210	17740	17730	17740	17730	4509
355	20240314	124700	2575951810	17720	17720	17720	17720	53
356	20240314	124600	2575012650	17730	17730	17730	17730	24
357	20240314	124500	2574587130	17730	17720	17730	17720	351
358	20240314	124400	2568367250	17720	17720	17720	17720	1210
359	20240314	124300	2546926050	17720	17720	17720	17710	180
360	20240314	124200	2543736890	17720	17720	17720	17710	319
361	20240314	124100	2538084690	17710	17710	17710	17710	42
362	20240314	124000	2537340870	17710	17710	17710	17710	47
363	20240314	123900	2536508500	17710	17720	17720	17710	1153
364	20240314	123800	2516086350	17710	17720	17720	17710	3
365	20240314	123700	2516033200	17720	17720	17720	17720	3
366	20240314	123600	2515980040	17710	17720	17720	17710	264
367	20240314	123500	2511302060	17710	17710	17710	17710	0
368	20240314	123400	2511302060	17710	17710	17710	17710	4
369	20240314	123300	2511231220	17710	17730	17730	17710	622
370	20240314	123200	2500206940	17720	17730	17730	17720	7
371	20240314	123100	2500082850	17720	17720	17720	17720	1
372	20240314	123000	2500065130	17730	17730	17740	17730	261
373	20240314	122900	2495435060	17730	17740	17740	17730	22
374	20240314	122800	2495044800	17720	17720	17730	17720	275
375	20240314	122700	2490170770	17720	17720	17720	17710	334
376	20240314	122600	2484252300	17720	17720	17720	17720	40
377	20240314	122500	2483543500	17710	17710	17710	17710	240
378	20240314	122400	2479293100	17710	17700	17710	17700	2777
379	20240314	122300	2430139710	17700	17700	17700	17700	0
380	20240314	122200	2430139710	17700	17700	17700	17700	71
381	20240314	122100	2428883010	17690	17680	17690	17680	2339
382	20240314	122000	2387518580	17670	17680	17680	17670	151
383	20240314	121900	2384849000	17680	17680	17680	17680	15
384	20240314	121800	2384583800	17680	17670	17680	17670	512
385	20240314	121700	2375535910	17660	17660	17660	17660	105
386	20240314	121600	2373681610	17660	17660	17660	17660	0
387	20240314	121500	2373681610	17660	17660	17660	17660	65
388	20240314	121400	2372533710	17660	17660	17660	17660	0
389	20240314	121300	2372533710	17660	17660	17660	17660	68
390	20240314	121200	2371332830	17670	17670	17670	17670	50
391	20240314	121100	2370449330	17670	17670	17670	17670	56
392	20240314	121000	2369459810	17670	17670	17670	17670	1
393	20240314	120900	2369442140	17660	17660	17660	17660	2
394	20240314	120800	2369406820	17660	17660	17660	17660	246
395	20240314	120700	2365062460	17650	17650	17650	17650	0
396	20240314	120600	2365062460	17650	17640	17650	17640	643
397	20240314	120500	2353714850	17640	17640	17640	17640	60
398	20240314	120400	2352656450	17650	17650	17650	17640	92
399	20240314	120300	2351033140	17640	17650	17650	17640	27
400	20240314	120200	2350556760	17650	17650	17650	17650	0
401	20240314	120100	2350556760	17650	17650	17650	17650	101
402	20240314	120000	2348774110	17650	17660	17660	17650	143
403	20240314	115900	2346250150	17660	17660	17660	17660	12
404	20240314	115800	2346038230	17650	17650	17650	17650	0
405	20240314	115700	2346038230	17650	17650	17650	17650	71
406	20240314	115600	2344785080	17650	17650	17650	17650	114
407	20240314	115500	2342772980	17660	17630	17660	17630	1500
408	20240314	115400	2316301170	17580	17580	17580	17550	1201
409	20240314	115300	2295202420	17590	17650	17650	17560	4211
410	20240314	115200	2221111050	17660	17660	17660	17660	0
411	20240314	115100	2221111050	17660	17670	17670	17650	718
412	20240314	115000	2208432100	17700	17670	17700	17670	2
413	20240314	114900	2208396730	17670	17670	17670	17670	376
414	20240314	114800	2201752810	17660	17680	17680	17660	200
415	20240314	114700	2198217460	17700	17700	17700	17700	2
416	20240314	114600	2198182060	17680	17710	17710	17680	4135
417	20240314	114500	2124970380	17710	17710	17710	17710	687
418	20240314	114400	2112803610	17710	17720	17720	17710	40
419	20240314	114300	2112095200	17720	17720	17720	17710	73
420	20240314	114200	2110802240	17710	17710	17710	17710	129
421	20240314	114100	2108517650	17710	17710	17720	17710	106
422	20240314	114000	2106640240	17710	17710	17710	17710	47
423	20240314	113900	2105807870	17710	17710	17710	17710	49
424	20240314	113800	2104940080	17710	17710	17710	17710	83
425	20240314	113700	2103470150	17720	17710	17720	17710	139
426	20240314	113600	2101007460	17720	17720	17730	17720	305
427	20240314	113500	2095602840	17720	17720	17720	17720	102
428	20240314	113400	2093795400	17710	17710	17710	17710	35
429	20240314	113300	2093175550	17710	17720	17720	17710	138
430	20240314	113200	2090730570	17720	17710	17720	17710	42
431	20240314	113100	2089986740	17710	17710	17710	17710	0
432	20240314	113000	2089986740	17710	17710	17710	17710	42
433	20240314	112900	2089242920	17710	17720	17720	17710	215
434	20240314	112800	2085433470	17710	17720	17720	17710	262
435	20240314	112700	2080793400	17720	17720	17720	17720	6
436	20240314	112600	2080687080	17710	17710	17710	17710	20
437	20240314	112500	2080332880	17710	17720	17720	17710	18
438	20240314	112400	2080013930	17710	17730	17730	17710	720
439	20240314	112300	2067255940	17730	17750	17750	17730	1548
440	20240314	112200	2039788290	17750	17750	17750	17750	47
441	20240314	112100	2038954040	17750	17750	17750	17750	55
442	20240314	112000	2037977790	17750	17760	17760	17750	71
443	20240314	111900	2036717420	17760	17750	17760	17750	53
444	20240314	111800	2035776660	17760	17760	17760	17760	21
445	20240314	111700	2035403700	17760	17760	17760	17760	12
446	20240314	111600	2035190580	17750	17790	17790	17750	4913
447	20240314	111500	1947890400	17790	17790	17800	17790	95
448	20240314	111400	1946200340	17790	17790	17800	17790	318
449	20240314	111300	1940543070	17790	17790	17790	17790	0
450	20240314	111200	1940543070	17790	17800	17800	17790	945
451	20240314	111100	1923722110	17810	17800	17810	17800	394
452	20240314	111000	1916708830	17800	17800	17800	17800	32
453	20240314	110900	1916139230	17800	17800	17800	17800	59
454	20240314	110800	1915089030	17800	17800	17800	17800	45
455	20240314	110700	1914288030	17810	17800	17810	17800	34
456	20240314	110600	1913682810	17800	17800	17800	17790	27
457	20240314	110500	1913202230	17810	17820	17820	17810	114
458	20240314	110400	1911170860	17820	17820	17820	17820	270
459	20240314	110300	1906359460	17820	17810	17820	17810	66
460	20240314	110200	1905183660	17820	17810	17820	17810	50
461	20240314	110100	1904293110	17810	17830	17830	17810	121
462	20240314	110000	1902135720	17830	17810	17830	17810	1259
463	20240314	105900	1879699750	17810	17820	17820	17810	292
464	20240314	105800	1874496370	17820	17800	17820	17800	1286
465	20240314	105700	1851580410	17800	17780	17810	17780	3807
466	20240314	105600	1783825310	17780	17770	17780	17760	215
467	20240314	105500	1780003430	17770	17770	17780	17770	59
468	20240314	105400	1778954970	17780	17770	17780	17770	145
469	20240314	105300	1776377530	17770	17770	17780	17770	141
470	20240314	105200	1773870640	17780	17770	17780	17760	87
471	20240314	105100	1772324930	17770	17770	17780	17770	162
472	20240314	105000	1769446090	17780	17750	17780	17750	72
473	20240314	104900	1768166960	17760	17750	17760	17740	1401
474	20240314	104800	1743298700	17740	17750	17750	17740	188
475	20240314	104700	1739962890	17750	17750	17750	17740	233
476	20240314	104600	1735829070	17740	17740	17740	17740	56
477	20240314	104500	1734835630	17740	17740	17740	17740	46
478	20240314	104400	1734019590	17740	17750	17750	17740	230
479	20240314	104300	1729938870	17740	17740	17750	17740	9
480	20240314	104200	1729779170	17750	17730	17750	17730	261
481	20240314	104100	1725149630	17750	17750	17750	17730	673
482	20240314	104000	1713215690	17760	17750	17760	17740	133
483	20240314	103900	1710854820	17750	17770	17780	17750	1342
484	20240314	103800	1687018400	17770	17780	17790	17770	84
485	20240314	103700	1685525400	17790	17780	17790	17770	356
486	20240314	103600	1679196840	17770	17780	17790	17770	995
487	20240314	103500	1661508180	17770	17770	17770	17770	66
488	20240314	103400	1660335360	17770	17780	17790	17770	210
489	20240314	103300	1656601650	17780	17780	17790	17780	595
490	20240314	103200	1646022530	17790	17790	17790	17780	569
491	20240314	103100	1635900470	17790	17790	17790	17780	172
492	20240314	103000	1632840610	17790	17790	17790	17790	68
493	20240314	102900	1631630890	17790	17790	17800	17790	489
494	20240314	102800	1622931190	17790	17790	17790	17790	50
495	20240314	102700	1622041690	17790	17790	17790	17790	2974
496	20240314	102600	1569134230	17790	17790	17790	17790	95
497	20240314	102500	1567444180	17800	17800	17800	17790	162
498	20240314	102400	1564561300	17800	17790	17800	17790	160
499	20240314	102300	1561714470	17800	17800	17800	17790	155
500	20240314	102200	1558956640	17800	17800	17800	17790	124
501	20240314	102100	1556750080	17790	17790	17800	17790	164
502	20240314	102000	1553831820	17800	17800	17800	17790	836
503	20240314	101900	1538951530	17800	17790	17800	17790	44
504	20240314	101800	1538168450	17790	17790	17800	17790	875
505	20240314	101700	1522601880	17790	17790	17790	17780	72
506	20240314	101600	1521321250	17790	17780	17790	17780	129
507	20240314	101500	1519027390	17790	17780	17790	17780	425
508	20240314	101400	1511468530	17790	17780	17790	17780	78
509	20240314	101300	1510081530	17790	17790	17790	17790	2
510	20240314	101200	1510045950	17780	17790	17790	17780	173
511	20240314	101100	1506968290	17790	17770	17790	17750	256
512	20240314	101000	1502416740	17770	17720	17770	17720	2510
513	20240314	100900	1457873840	17720	17710	17730	17700	882
514	20240314	100800	1442254910	17720	17710	17720	17700	1162
515	20240314	100700	1421680860	17710	17690	17710	17690	2857
516	20240314	100600	1371116560	17690	17690	17690	17690	0
517	20240314	100500	1371116560	17690	17700	17700	17690	497
518	20240314	100400	1362324000	17700	17670	17700	17670	3638
519	20240314	100300	1297978610	17670	17660	17670	17660	166
520	20240314	100200	1295047010	17670	17690	17700	17670	386
521	20240314	100100	1288225950	17700	17700	17700	17690	189
522	20240314	100000	1284882510	17690	17720	17720	17690	726
523	20240314	095900	1272029540	17720	17710	17720	17710	121
524	20240314	095800	1269886620	17720	17700	17720	17700	343
525	20240314	095700	1263814200	17700	17690	17700	17690	2324
526	20240314	095600	1222679800	17690	17690	17690	17690	143
527	20240314	095500	1220150130	17700	17690	17700	17690	1391
528	20240314	095400	1195529970	17690	17680	17700	17680	98
529	20240314	095300	1193795470	17690	17670	17690	17660	1796
530	20240314	095200	1162042730	17670	17670	17680	17670	106
531	20240314	095100	1160169370	17680	17680	17680	17670	186
532	20240314	095000	1156882050	17660	17670	17680	17660	173
533	20240314	094900	1153824040	17670	17670	17670	17660	405
534	20240314	094800	1146667800	17680	17670	17680	17670	752
535	20240314	094700	1133373220	17670	17670	17680	17660	1710
536	20240314	094600	1103162260	17670	17660	17670	17660	248
537	20240314	094500	1098781940	17670	17670	17670	17660	189
538	20240314	094400	1095442710	17670	17650	17670	17650	718
539	20240314	094300	1082756740	17670	17630	17670	17620	1280
540	20240314	094200	1060176540	17620	17600	17630	17600	3181
541	20240314	094100	1004186460	17600	17570	17600	17570	4474
542	20240314	094000	925458580	17580	17580	17580	17570	79
543	20240314	093900	924069770	17570	17600	17600	17570	1205
544	20240314	093800	902884550	17600	17600	17600	17600	352
545	20240314	093700	896689350	17600	17550	17600	17550	5368
546	20240314	093600	802442860	17540	17550	17550	17540	334
547	20240314	093500	796584390	17550	17550	17550	17540	190
548	20240314	093400	793251120	17540	17540	17550	17540	1289
549	20240314	093300	770641060	17540	17550	17550	17540	178
550	20240314	093200	767518420	17540	17540	17550	17540	168
551	20240314	093100	764571600	17550	17550	17550	17550	71
552	20240314	093000	763325550	17550	17540	17550	17530	505
553	20240314	092900	754466390	17540	17540	17540	17540	158
554	20240314	092800	751695070	17550	17520	17550	17520	1822
555	20240314	092700	719732540	17530	17510	17530	17510	1453
556	20240314	092600	694286250	17500	17500	17510	17500	1145
557	20240314	092500	674248700	17510	17510	17510	17510	726
558	20240314	092400	661536440	17540	17530	17540	17530	334
559	20240314	092300	655678180	17530	17510	17530	17510	1335
560	20240314	092200	632287820	17520	17520	17540	17510	3334
561	20240314	092100	573883510	17520	17490	17520	17490	2687
562	20240314	092000	526860280	17480	17450	17490	17450	11322
563	20240314	091900	329249590	17440	17450	17450	17440	237
564	20240314	091800	325116300	17440	17440	17440	17430	1339
565	20240314	091700	301764180	17440	17440	17440	17430	141
566	20240314	091600	299305570	17440	17440	17440	17430	196
567	20240314	091500	295888520	17440	17440	17440	17440	1
568	20240314	091400	295871080	17420	17450	17450	17420	1097
569	20240314	091300	276746380	17440	17440	17440	17440	72
570	20240314	091200	275490700	17450	17470	17470	17450	1117
571	20240314	091100	255986400	17480	17470	17480	17460	466
572	20240314	091000	247847450	17470	17480	17480	17470	114
573	20240314	090900	245855850	17470	17480	17480	17460	501
574	20240314	090800	237101610	17470	17460	17480	17460	364
575	20240314	090700	230742670	17470	17470	17470	17460	588
576	20240314	090600	220470410	17480	17490	17490	17470	3419
577	20240314	090500	160675410	17480	17490	17520	17480	376
578	20240314	090400	154099970	17490	17520	17520	17490	1640
579	20240314	090300	125400070	17520	17500	17520	17480	1577
580	20240314	090200	97797460	17530	17410	17530	17410	1731
581	20240314	090100	67510780	17450	17380	17460	17380	277
582	20240314	090000	62689020	17400	17500	17500	17400	3593