KissMeData/003230/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	184000	27388940000	888000	888000	888000	888000	3636
3	20250324	183900	27388940000	888000	888000	888000	888000	0
4	20250324	183800	27388940000	888000	888000	888000	888000	0
5	20250324	183700	27388940000	888000	888000	888000	888000	0
6	20250324	183600	27388940000	888000	888000	888000	888000	0
7	20250324	183500	27388940000	888000	888000	888000	888000	0
8	20250324	183400	27388940000	888000	888000	888000	888000	0
9	20250324	183300	27388940000	888000	888000	888000	888000	0
10	20250324	183200	27388940000	888000	888000	888000	888000	0
11	20250324	183100	27388940000	888000	888000	888000	888000	0
12	20250324	183000	27388940000	888000	888000	888000	888000	0
13	20250324	182900	27388940000	888000	888000	888000	888000	0
14	20250324	182800	27388940000	888000	888000	888000	888000	0
15	20250324	182700	27388940000	888000	888000	888000	888000	0
16	20250324	182600	27388940000	888000	888000	888000	888000	0
17	20250324	182500	27388940000	888000	888000	888000	888000	0
18	20250324	182400	27388940000	888000	888000	888000	888000	0
19	20250324	182300	27388940000	888000	888000	888000	888000	0
20	20250324	182200	27388940000	888000	888000	888000	888000	0
21	20250324	182100	27388940000	888000	888000	888000	888000	0
22	20250324	182000	27388940000	888000	888000	888000	888000	0
23	20250324	181900	27388940000	888000	888000	888000	888000	0
24	20250324	181800	27388940000	888000	888000	888000	888000	0
25	20250324	181700	27388940000	888000	888000	888000	888000	0
26	20250324	181600	27388940000	888000	888000	888000	888000	0
27	20250324	181500	27388940000	888000	888000	888000	888000	0
28	20250324	181400	27388940000	888000	888000	888000	888000	0
29	20250324	181300	27388940000	888000	888000	888000	888000	0
30	20250324	181200	27388940000	888000	888000	888000	888000	0
31	20250324	181100	27388940000	888000	888000	888000	888000	0
32	20250324	181000	27388940000	888000	888000	888000	888000	3636
33	20250324	180900	27388940000	888000	888000	888000	888000	0
34	20250324	180800	27388940000	888000	888000	888000	888000	0
35	20250324	180700	27388940000	888000	888000	888000	888000	0
36	20250324	180600	27388940000	888000	888000	888000	888000	0
37	20250324	180500	27388940000	888000	888000	888000	888000	0
38	20250324	180400	27388940000	888000	888000	888000	888000	0
39	20250324	180300	27388940000	888000	888000	888000	888000	0
40	20250324	180200	27388940000	888000	888000	888000	888000	0
41	20250324	180100	27388940000	888000	888000	888000	888000	0
42	20250324	180000	27388940000	888000	888000	888000	888000	0
43	20250324	175900	27388940000	888000	888000	888000	888000	0
44	20250324	175800	27388940000	888000	888000	888000	888000	0
45	20250324	175700	27388940000	888000	888000	888000	888000	0
46	20250324	175600	27388940000	888000	888000	888000	888000	0
47	20250324	175500	27388940000	888000	888000	888000	888000	0
48	20250324	175400	27388940000	888000	888000	888000	888000	0
49	20250324	175300	27388940000	888000	888000	888000	888000	0
50	20250324	175200	27388940000	888000	888000	888000	888000	0
51	20250324	175100	27388940000	888000	888000	888000	888000	0
52	20250324	175000	27388940000	888000	888000	888000	888000	0
53	20250324	174900	27388940000	888000	888000	888000	888000	0
54	20250324	174800	27388940000	888000	888000	888000	888000	0
55	20250324	174700	27388940000	888000	888000	888000	888000	0
56	20250324	174600	27388940000	888000	888000	888000	888000	0
57	20250324	174500	27388940000	888000	888000	888000	888000	0
58	20250324	174400	27388940000	888000	888000	888000	888000	0
59	20250324	174300	27388940000	888000	888000	888000	888000	0
60	20250324	174200	27388940000	888000	888000	888000	888000	0
61	20250324	174100	27388940000	888000	888000	888000	888000	0
62	20250324	174000	27388940000	888000	888000	888000	888000	3636
63	20250324	173900	27388940000	888000	888000	888000	888000	0
64	20250324	173800	27388940000	888000	888000	888000	888000	0
65	20250324	173700	27388940000	888000	888000	888000	888000	0
66	20250324	173600	27388940000	888000	888000	888000	888000	0
67	20250324	173500	27388940000	888000	888000	888000	888000	0
68	20250324	173400	27388940000	888000	888000	888000	888000	0
69	20250324	173300	27388940000	888000	888000	888000	888000	0
70	20250324	173200	27388940000	888000	888000	888000	888000	0
71	20250324	173100	27388940000	888000	888000	888000	888000	0
72	20250324	173000	27388940000	888000	888000	888000	888000	0
73	20250324	172900	27388940000	888000	888000	888000	888000	0
74	20250324	172800	27388940000	888000	888000	888000	888000	0
75	20250324	172700	27388940000	888000	888000	888000	888000	0
76	20250324	172600	27388940000	888000	888000	888000	888000	0
77	20250324	172500	27388940000	888000	888000	888000	888000	0
78	20250324	172400	27388940000	888000	888000	888000	888000	0
79	20250324	172300	27388940000	888000	888000	888000	888000	0
80	20250324	172200	27388940000	888000	888000	888000	888000	0
81	20250324	172100	27388940000	888000	888000	888000	888000	0
82	20250324	172000	27388940000	888000	888000	888000	888000	0
83	20250324	171900	27388940000	888000	888000	888000	888000	0
84	20250324	171800	27388940000	888000	888000	888000	888000	0
85	20250324	171700	27388940000	888000	888000	888000	888000	0
86	20250324	171600	27388940000	888000	888000	888000	888000	0
87	20250324	171500	27388940000	888000	888000	888000	888000	0
88	20250324	171400	27388940000	888000	888000	888000	888000	0
89	20250324	171300	27388940000	888000	888000	888000	888000	0
90	20250324	171200	27388940000	888000	888000	888000	888000	0
91	20250324	171100	27388940000	888000	888000	888000	888000	0
92	20250324	171000	27388940000	888000	888000	888000	888000	3636
93	20250324	170900	27388940000	888000	888000	888000	888000	0
94	20250324	170800	27388940000	888000	888000	888000	888000	0
95	20250324	170700	27388940000	888000	888000	888000	888000	0
96	20250324	170600	27388940000	888000	888000	888000	888000	0
97	20250324	170500	27388940000	888000	888000	888000	888000	0
98	20250324	170400	27388940000	888000	888000	888000	888000	0
99	20250324	170300	27388940000	888000	888000	888000	888000	0
100	20250324	170200	27388940000	888000	888000	888000	888000	0
101	20250324	170100	27388940000	888000	888000	888000	888000	0
102	20250324	170000	27388940000	888000	888000	888000	888000	0
103	20250324	165900	27388940000	888000	888000	888000	888000	0
104	20250324	165800	27388940000	888000	888000	888000	888000	0
105	20250324	165700	27388940000	888000	888000	888000	888000	0
106	20250324	165600	27388940000	888000	888000	888000	888000	0
107	20250324	165500	27388940000	888000	888000	888000	888000	0
108	20250324	165400	27388940000	888000	888000	888000	888000	0
109	20250324	165300	27388940000	888000	888000	888000	888000	0
110	20250324	165200	27388940000	888000	888000	888000	888000	0
111	20250324	165100	27388940000	888000	888000	888000	888000	0
112	20250324	165000	27388940000	888000	888000	888000	888000	0
113	20250324	164900	27388940000	888000	888000	888000	888000	0
114	20250324	164800	27388940000	888000	888000	888000	888000	0
115	20250324	164700	27388940000	888000	888000	888000	888000	0
116	20250324	164600	27388940000	888000	888000	888000	888000	0
117	20250324	164500	27388940000	888000	888000	888000	888000	0
118	20250324	164400	27388940000	888000	888000	888000	888000	0
119	20250324	164300	27388940000	888000	888000	888000	888000	0
120	20250324	164200	27388940000	888000	888000	888000	888000	0
121	20250324	164100	27388940000	888000	888000	888000	888000	0
122	20250324	164000	27388940000	888000	888000	888000	888000	3636
123	20250324	163900	27388940000	888000	888000	888000	888000	0
124	20250324	163800	27388940000	888000	888000	888000	888000	0
125	20250324	163700	27388940000	888000	888000	888000	888000	0
126	20250324	163600	27388940000	888000	888000	888000	888000	0
127	20250324	163500	27388940000	888000	888000	888000	888000	0
128	20250324	163400	27388940000	888000	888000	888000	888000	0
129	20250324	163300	27388940000	888000	888000	888000	888000	0
130	20250324	163200	27388940000	888000	888000	888000	888000	0
131	20250324	163100	27388940000	888000	888000	888000	888000	0
132	20250324	163000	27388940000	888000	888000	888000	888000	0
133	20250324	162900	27388940000	888000	888000	888000	888000	0
134	20250324	162800	27388940000	888000	888000	888000	888000	0
135	20250324	162700	27388940000	888000	888000	888000	888000	0
136	20250324	162600	27388940000	888000	888000	888000	888000	0
137	20250324	162500	27388940000	888000	888000	888000	888000	0
138	20250324	162400	27388940000	888000	888000	888000	888000	0
139	20250324	162300	27388940000	888000	888000	888000	888000	0
140	20250324	162200	27388940000	888000	888000	888000	888000	0
141	20250324	162100	27388940000	888000	888000	888000	888000	0
142	20250324	162000	27388940000	888000	888000	888000	888000	0
143	20250324	161900	27388940000	888000	888000	888000	888000	0
144	20250324	161800	27388940000	888000	888000	888000	888000	0
145	20250324	161700	27388940000	888000	888000	888000	888000	0
146	20250324	161600	27388940000	888000	888000	888000	888000	0
147	20250324	161500	27388940000	888000	888000	888000	888000	0
148	20250324	161400	27388940000	888000	888000	888000	888000	0
149	20250324	161300	27388940000	888000	888000	888000	888000	0
150	20250324	161200	27388940000	888000	888000	888000	888000	0
151	20250324	161100	27388940000	888000	888000	888000	888000	0
152	20250324	161000	27388940000	888000	888000	888000	888000	3636
153	20250324	160900	27388940000	888000	888000	888000	888000	0
154	20250324	160800	27388940000	888000	888000	888000	888000	0
155	20250324	160700	27388940000	888000	888000	888000	888000	0
156	20250324	160600	27388940000	888000	888000	888000	888000	0
157	20250324	160500	27388940000	888000	888000	888000	888000	0
158	20250324	160400	27388940000	888000	888000	888000	888000	0
159	20250324	160300	27388940000	888000	888000	888000	888000	0
160	20250324	160200	27388940000	888000	888000	888000	888000	0
161	20250324	160100	27388940000	888000	888000	888000	888000	0
162	20250324	160000	27388940000	888000	888000	888000	888000	0
163	20250324	155900	27388940000	888000	888000	888000	888000	0
164	20250324	155800	27388940000	888000	888000	888000	888000	0
165	20250324	155700	27388940000	888000	888000	888000	888000	0
166	20250324	155600	27388940000	888000	888000	888000	888000	0
167	20250324	155500	27388940000	888000	888000	888000	888000	0
168	20250324	155400	27388940000	888000	888000	888000	888000	0
169	20250324	155300	27388940000	888000	888000	888000	888000	0
170	20250324	155200	27388940000	888000	888000	888000	888000	0
171	20250324	155100	27388940000	888000	888000	888000	888000	0
172	20250324	155000	27388940000	888000	888000	888000	888000	0
173	20250324	154900	27388940000	888000	888000	888000	888000	0
174	20250324	154800	27388940000	888000	888000	888000	888000	0
175	20250324	154700	27388940000	888000	888000	888000	888000	0
176	20250324	154600	27388940000	888000	888000	888000	888000	0
177	20250324	154500	27388940000	888000	888000	888000	888000	0
178	20250324	154400	27388940000	888000	888000	888000	888000	0
179	20250324	154300	27388940000	888000	888000	888000	888000	0
180	20250324	154200	27388940000	888000	888000	888000	888000	0
181	20250324	154100	27388940000	888000	888000	888000	888000	0
182	20250324	154000	27388940000	888000	888000	888000	888000	3636
183	20250324	153900	27388940000	888000	888000	888000	888000	0
184	20250324	153800	27388940000	888000	888000	888000	888000	0
185	20250324	153700	27388940000	888000	888000	888000	888000	0
186	20250324	153600	27388940000	888000	888000	888000	888000	0
187	20250324	153500	27388940000	888000	888000	888000	888000	0
188	20250324	153400	27388940000	888000	888000	888000	888000	0
189	20250324	153300	27388940000	888000	888000	888000	888000	0
190	20250324	153200	27388940000	888000	888000	888000	888000	0
191	20250324	153100	27388940000	888000	888000	888000	888000	0
192	20250324	153000	27388940000	888000	888000	888000	888000	3636
193	20250324	152900	24160172000	892000	892000	892000	892000	0
194	20250324	152800	24160172000	892000	892000	892000	892000	0
195	20250324	152700	24160172000	892000	892000	892000	892000	0
196	20250324	152600	24160172000	892000	892000	892000	892000	0
197	20250324	152500	24160172000	892000	892000	892000	892000	0
198	20250324	152400	24160172000	892000	892000	892000	892000	0
199	20250324	152300	24160172000	892000	892000	892000	892000	0
200	20250324	152200	24160172000	892000	892000	892000	892000	0
201	20250324	152100	24160172000	892000	892000	892000	892000	0
202	20250324	152000	24160172000	892000	892000	892000	892000	0
203	20250324	151900	24160172000	892000	891000	893000	891000	178
204	20250324	151800	24001451000	892000	892000	893000	892000	60
205	20250324	151700	23947929000	892000	891000	893000	891000	293
206	20250324	151600	23686610000	891000	891000	892000	891000	66
207	20250324	151500	23627798000	891000	892000	893000	891000	83
208	20250324	151400	23553790000	893000	892500	893000	892000	164
209	20250324	151300	23407476000	892500	893000	893000	892500	17
210	20250324	151200	23392298500	893000	892500	893000	892000	32
211	20250324	151100	23363743500	893000	892000	893000	892000	69
212	20250324	151000	23302144000	893000	892000	893000	892000	129
213	20250324	150900	23186972500	893000	893000	893000	892000	59
214	20250324	150800	23134290000	893000	892000	893000	892000	109
215	20250324	150700	23037002000	893000	892000	893000	892000	48
216	20250324	150600	22994145500	893000	892500	893000	892000	150
217	20250324	150500	22860225500	893000	892000	893000	892000	53
218	20250324	150400	22812905000	893000	893000	893000	892000	104
219	20250324	150300	22720043000	893000	893000	893000	892000	101
220	20250324	150200	22629854500	892000	893000	894000	892000	224
221	20250324	150100	22429794500	893000	892000	893000	892000	68
222	20250324	150000	22369092000	892000	890000	893000	890000	126
223	20250324	145900	22256666000	891000	890000	892000	890000	101
224	20250324	145800	22166706000	890000	890000	892000	890000	98
225	20250324	145700	22079370000	890000	891000	892000	890000	64
226	20250324	145600	22022354500	890000	891000	893000	890000	395
227	20250324	145500	21670431000	892000	891000	893000	890000	771
228	20250324	145400	20983459500	891000	891000	892000	891000	100
229	20250324	145300	20894291000	891000	891000	892000	891000	66
230	20250324	145200	20835455500	892000	891000	892000	891000	64
231	20250324	145100	20778409500	891000	893000	893000	891000	67
232	20250324	145000	20718677000	892000	892000	893000	891000	213
233	20250324	144900	20528684500	892000	892000	893000	892000	54
234	20250324	144800	20480515500	893000	893000	893000	892000	31
235	20250324	144700	20452851500	892000	894000	894000	892000	120
236	20250324	144600	20345701000	893000	894000	894000	892000	202
237	20250324	144500	20165403500	893000	893000	893500	893000	153
238	20250324	144400	20028774000	893500	894000	895000	893000	138
239	20250324	144300	19905421500	894000	894000	896000	894000	164
240	20250324	144200	19758643000	895000	894000	895000	893000	94
241	20250324	144100	19674563000	895000	893000	895000	893000	91
242	20250324	144000	19593216500	893500	894000	894000	893000	47
243	20250324	143900	19551222000	893000	894000	895000	893000	140
244	20250324	143800	19426060500	894000	893000	894000	893000	228
245	20250324	143700	19222256500	893000	894000	895000	893000	66
246	20250324	143600	19163266500	894500	894000	895000	894000	150
247	20250324	143500	19029158500	894000	894000	895000	894000	68
248	20250324	143400	18968358000	895000	894500	895000	894000	122
249	20250324	143300	18859204500	894000	894000	895000	894000	86
250	20250324	143200	18782281000	895000	894000	895000	894000	75
251	20250324	143100	18715187500	894000	895000	896000	894000	276
252	20250324	143000	18468243000	895000	895000	896000	895000	75
253	20250324	142900	18401113000	895000	895000	896000	895000	66
254	20250324	142800	18342026500	895500	895000	896000	895000	225
255	20250324	142700	18140641500	896000	895000	896000	895000	81
256	20250324	142600	18068136000	895000	895000	896000	895000	47
257	20250324	142500	18026057500	895000	896000	896000	895000	82
258	20250324	142400	17952659000	895500	895000	896000	895000	42
259	20250324	142300	17915061000	895000	896500	896500	895000	232
260	20250324	142200	17707256500	896000	896000	897000	896000	111
261	20250324	142100	17607761000	897000	896000	897000	896000	63
262	20250324	142000	17551303500	897000	897500	898000	896000	95
263	20250324	141900	17466135000	896000	897000	897500	896000	121
264	20250324	141800	17357619500	897000	898000	898000	897000	40
265	20250324	141700	17321733500	897000	898000	898000	897000	64
266	20250324	141600	17264314000	898000	898000	898500	897500	90
267	20250324	141500	17183493500	898000	898000	899000	898000	50
268	20250324	141400	17138570000	898000	898000	898000	897000	75
269	20250324	141300	17071228500	898000	897000	899000	897000	137
270	20250324	141200	16948214500	897500	897000	898000	897000	62
271	20250324	141100	16892576500	898000	897000	898000	897000	111
272	20250324	141000	16792973500	897000	898000	898000	897000	48
273	20250324	140900	16749908000	897000	897500	897500	897000	60
274	20250324	140800	16696086500	897000	897000	898000	897000	26
275	20250324	140700	16672761500	897000	898000	898000	897000	74
276	20250324	140600	16606328000	898000	897000	899000	896000	191
277	20250324	140500	16434933000	897000	897000	898000	897000	114
278	20250324	140400	16332668500	897000	897000	898000	897000	96
279	20250324	140300	16246542500	898000	898000	899000	897000	87
280	20250324	140200	16168414500	898000	898000	899000	898000	101
281	20250324	140100	16077711500	898000	898000	899000	898000	48
282	20250324	140000	16034593500	899000	899000	899000	898000	100
283	20250324	135900	15944742000	899000	898000	899000	898000	87
284	20250324	135800	15866607000	898000	898000	899000	898000	87
285	20250324	135700	15788466000	899000	898000	899000	898000	44
286	20250324	135600	15748934500	899000	898000	899000	898000	64
287	20250324	135500	15691449500	898000	898000	899000	898000	47
288	20250324	135400	15649239500	898000	898000	898000	897000	193
289	20250324	135300	15475997500	898000	897000	898000	897000	81
290	20250324	135200	15403294000	898000	897000	898000	897000	68
291	20250324	135100	15342269000	898000	898000	898000	897000	86
292	20250324	135000	15265101000	898000	898000	898000	897000	90
293	20250324	134900	15184332500	897000	897000	898000	897000	69
294	20250324	134800	15122423500	897000	897000	898000	897000	92
295	20250324	134700	15039875500	898000	897000	898000	897000	73
296	20250324	134600	14974377000	897000	897000	898000	897000	68
297	20250324	134500	14913374000	898000	897000	898000	897000	109
298	20250324	134400	14815568000	897000	897000	898000	897000	120
299	20250324	134300	14707907000	897000	898000	898000	897000	78
300	20250324	134200	14637928500	898000	898000	899000	897000	366
301	20250324	134100	14309329500	898000	898000	899000	898000	70
302	20250324	134000	14246454500	898000	898000	899000	898000	79
303	20250324	133900	14175499000	898000	899000	900000	898000	158
304	20250324	133800	14033500000	899000	899000	900000	899000	90
305	20250324	133700	13952582000	899000	900000	900000	899000	75
306	20250324	133600	13885153000	899000	899000	900000	899000	73
307	20250324	133500	13819520500	899000	899000	900000	899000	84
308	20250324	133400	13744000500	899000	900000	900000	899000	172
309	20250324	133300	13589291500	900000	900000	901000	900000	46
310	20250324	133200	13547890000	900000	900000	901000	900000	198
311	20250324	133100	13369689000	900000	900000	901000	900000	75
312	20250324	133000	13302182000	900000	900000	901000	900000	59
313	20250324	132900	13249073000	900000	900000	901000	900000	55
314	20250324	132800	13199563500	900000	900000	901000	900000	58
315	20250324	132700	13147348500	901000	900000	901000	900000	52
316	20250324	132600	13100536500	900000	900000	901000	900000	32
317	20250324	132500	13071727000	900000	900000	902000	900000	61
318	20250324	132400	13016789000	900000	901000	902000	900000	79
319	20250324	132300	12945619000	901000	901000	902000	901000	39
320	20250324	132200	12910470500	901000	901000	901000	901000	35
321	20250324	132100	12878935500	901000	900000	901000	900000	97
322	20250324	132000	12791560500	900000	901000	901000	900000	49
323	20250324	131900	12747441500	901000	900000	904000	900000	154
324	20250324	131800	12608722000	901000	900000	901000	900000	62
325	20250324	131700	12552919000	900000	901000	901000	900000	50
326	20250324	131600	12507907000	900000	900500	901000	900000	34
327	20250324	131500	12477301500	900000	900000	901000	900000	26
328	20250324	131400	12453899500	900000	900000	901000	900000	43
329	20250324	131300	12415197500	900000	900000	901000	900000	45
330	20250324	131200	12374678500	900000	900000	901000	900000	49
331	20250324	131100	12330566000	901000	900000	901000	900000	54
332	20250324	131000	12281943000	900000	901000	901000	900000	38
333	20250324	130900	12247739000	901000	901000	901000	900000	41
334	20250324	130800	12210816000	901500	902000	902000	901000	38
335	20250324	130700	12176558500	902000	902000	903000	901000	29
336	20250324	130600	12150400500	901000	900000	904000	900000	180
337	20250324	130500	11987922500	900000	900000	901000	900000	68
338	20250324	130400	11926705500	900000	901000	901000	900000	41
339	20250324	130300	11889793500	900000	901000	901000	900000	83
340	20250324	130200	11815049500	900000	900000	900000	900000	24
341	20250324	130100	11793449500	900000	901000	901000	900000	62
342	20250324	130000	11737616500	900000	901000	901000	900000	41
343	20250324	125900	11700708500	900000	900000	901000	900000	246
344	20250324	125800	11479302500	900000	901000	902000	900000	93
345	20250324	125700	11395489500	901000	901000	902000	901000	28
346	20250324	125600	11370258500	901000	901000	902000	901000	39
347	20250324	125500	11335117500	902000	902000	902000	901000	87
348	20250324	125400	11256717500	901000	902000	902000	901000	29
349	20250324	125300	11230573500	901000	901000	902000	901000	36
350	20250324	125200	11198122500	902000	903000	903000	901000	71
351	20250324	125100	11134097500	902000	902000	902000	902000	26
352	20250324	125000	11110645500	902000	902000	903000	902000	51
353	20250324	124900	11064641500	902000	902000	903000	902000	27
354	20250324	124800	11040286500	902000	902000	903000	902000	28
355	20250324	124700	11015029500	902000	902000	903000	902000	29
356	20250324	124600	10988863500	902000	902000	903000	901000	53
357	20250324	124500	10941063500	902000	901000	902000	901000	63
358	20250324	124400	10884268500	901000	901000	903000	901000	48
359	20250324	124300	10840990500	901000	902000	902000	901000	35
360	20250324	124200	10809440500	901000	901000	902000	901000	24
361	20250324	124100	10787815500	901000	902000	902000	901000	67
362	20250324	124000	10727412500	901000	901000	902000	901000	24
363	20250324	123900	10705777500	901000	901000	902000	901000	44
364	20250324	123800	10666132500	901000	902000	902000	901000	35
365	20250324	123700	10634593500	901000	901000	902000	901000	34
366	20250324	123600	10603958500	901000	901000	902000	901000	35
367	20250324	123500	10572422500	901000	902000	902000	901000	76
368	20250324	123400	10503934500	902000	902000	902000	901000	50
369	20250324	123300	10458864500	902000	901000	902000	901000	28
370	20250324	123200	10433630500	901000	901000	902000	900000	256
371	20250324	123100	10202985500	901000	901000	902000	901000	139
372	20250324	123000	10077744500	901000	901000	902000	901000	31
373	20250324	122900	10049809500	901000	902000	902000	901000	131
374	20250324	122800	9931767500	901000	901000	902000	901000	32
375	20250324	122700	9902925500	901000	902000	903000	901000	53
376	20250324	122600	9855128500	902000	902000	903000	901000	72
377	20250324	122500	9790201500	901000	902000	902000	901000	44
378	20250324	122400	9750537500	901000	901000	902000	901000	29
379	20250324	122300	9724407500	902000	901000	902000	901000	74
380	20250324	122200	9657707500	901000	901000	902000	901000	17
381	20250324	122100	9642388500	901000	901000	901000	901000	47
382	20250324	122000	9600041500	902000	902000	903000	901000	184
383	20250324	121900	9434096500	902000	902000	902000	902000	35
384	20250324	121800	9402526500	902000	901000	903000	901000	45
385	20250324	121700	9361944500	902000	901000	903000	901000	55
386	20250324	121600	9312352500	902000	902000	903000	901000	42
387	20250324	121500	9274477500	901000	902000	903000	901000	322
388	20250324	121400	8984049500	902000	902000	903000	902000	24
389	20250324	121300	8962400500	903000	902000	903000	902000	29
390	20250324	121200	8936241500	902000	902000	903000	902000	30
391	20250324	121100	8909173500	903000	903000	903000	902000	20
392	20250324	121000	8891118500	902000	903000	904000	902000	358
393	20250324	120900	8567850500	903000	903000	904000	903000	33
394	20250324	120800	8538048500	903000	903000	904000	903000	9
395	20250324	120700	8529918500	903000	904000	905000	903000	323
396	20250324	120600	8237928500	906000	904000	906000	904000	254
397	20250324	120500	8008066500	905000	904000	905000	904000	24
398	20250324	120400	7986366500	904000	905000	905000	904000	12
399	20250324	120300	7975512500	905000	905000	905000	904000	84
400	20250324	120200	7899497500	905000	906000	906000	905000	24
401	20250324	120100	7877772500	905000	904000	905000	904000	54
402	20250324	120000	7828905500	904000	904000	905000	904000	19
403	20250324	115900	7811726500	904000	905000	905000	904000	12
404	20250324	115800	7800870500	905000	905000	906000	904000	52
405	20250324	115700	7753810500	905000	905000	906000	905000	26
406	20250324	115600	7730278500	906000	906000	906000	905000	7
407	20250324	115500	7723941500	905000	906000	906000	905000	11
408	20250324	115400	7713984500	905000	905000	905000	905000	38
409	20250324	115300	7679594500	906000	905000	906000	905000	30
410	20250324	115200	7652427500	905000	905000	906000	905000	26
411	20250324	115100	7628896500	905000	905000	906000	905000	16
412	20250324	115000	7614413500	905000	905000	906000	905000	14
413	20250324	114900	7601742500	905000	906000	906000	905000	15
414	20250324	114800	7588163500	905000	906000	906000	905000	11
415	20250324	114700	7578207500	905000	905000	906000	905000	56
416	20250324	114600	7527473500	906000	905000	906000	904000	69
417	20250324	114500	7465049500	905000	904000	905000	904000	102
418	20250324	114400	7372747500	904000	904000	905000	904000	29
419	20250324	114300	7346528500	904000	906000	906000	904000	76
420	20250324	114200	7277753500	906000	905000	906000	905000	17
421	20250324	114100	7262362500	905000	905000	905000	905000	44
422	20250324	114000	7222542500	905000	905000	906000	905000	21
423	20250324	113900	7203532500	905000	905000	905000	905000	12
424	20250324	113800	7192672500	905000	904000	905000	904000	65
425	20250324	113700	7133864500	904000	904000	905000	904000	16
426	20250324	113600	7119398500	904000	904000	905000	904000	21
427	20250324	113500	7100412500	905000	905000	905000	904000	13
428	20250324	113400	7088648500	905000	904000	905000	904000	22
429	20250324	113300	7068749500	904000	904000	905000	904000	28
430	20250324	113200	7043426500	904000	904000	905000	904000	30
431	20250324	113100	7016286500	904000	904000	905000	904000	9
432	20250324	113000	7008146500	904000	905000	905000	904000	23
433	20250324	112900	6987352500	905000	904000	905000	904000	4
434	20250324	112800	6983735500	905000	904000	905000	904000	37
435	20250324	112700	6950268500	904000	904000	905000	904000	19
436	20250324	112600	6933085500	904000	904000	905000	904000	13
437	20250324	112500	6921330500	905000	905000	905000	904000	29
438	20250324	112400	6895107500	904000	904000	905000	904000	11
439	20250324	112300	6885161500	904000	904000	905000	904000	26
440	20250324	112200	6861650500	904000	905000	905000	904000	13
441	20250324	112100	6849897500	904000	904000	905000	904000	15
442	20250324	112000	6836335500	904000	904000	905000	904000	27
443	20250324	111900	6811924500	904000	905000	905000	904000	161
444	20250324	111800	6666228500	905000	905000	905000	905000	16
445	20250324	111700	6651748500	905000	905000	906000	905000	16
446	20250324	111600	6637266500	906000	906000	906000	905000	31
447	20250324	111500	6609198500	906000	905000	906000	905000	7
448	20250324	111400	6602860500	905000	906000	906000	905000	9
449	20250324	111300	6594714500	906000	906000	906000	905000	39
450	20250324	111200	6559384500	905000	904000	905000	904000	45
451	20250324	111100	6518671500	904000	904000	904000	904000	3
452	20250324	111000	6515959500	904000	905000	906000	904000	60
453	20250324	110900	6461661500	905000	904000	905000	904000	67
454	20250324	110800	6401047500	904000	906000	906000	904000	238
455	20250324	110700	6185633500	906000	905000	906000	905000	8
456	20250324	110600	6178391500	905000	905000	906000	905000	28
457	20250324	110500	6153045500	905000	906000	906000	905000	31
458	20250324	110400	6124989500	906000	905000	906000	905000	8
459	20250324	110300	6117745500	905000	906000	906000	905000	2
460	20250324	110200	6115934500	906000	905000	906000	905000	11
461	20250324	110100	6105970500	906000	906000	906000	905000	15
462	20250324	110000	6092390500	906000	906000	906000	905000	6
463	20250324	105900	6086955500	906000	905000	906000	905000	14
464	20250324	105800	6074277500	906000	906000	906000	905000	31
465	20250324	105700	6046197500	906000	905000	906000	905000	8
466	20250324	105600	6038956500	905000	906000	907000	905000	55
467	20250324	105500	5989126500	906000	907000	907000	906000	19
468	20250324	105400	5971900500	906000	906000	906000	906000	19
469	20250324	105300	5954686500	906000	906000	907000	906000	17
470	20250324	105200	5939283500	906000	906000	907000	906000	15
471	20250324	105100	5925683500	906000	906000	907000	906000	9
472	20250324	105000	5917528500	906000	907000	907000	906000	39
473	20250324	104900	5882165500	907000	907000	907000	907000	4
474	20250324	104800	5878537500	908000	908000	908000	907000	21
475	20250324	104700	5859487500	908000	907000	908000	907000	13
476	20250324	104600	5847694500	907000	907000	908000	907000	4
477	20250324	104500	5844065500	908000	907000	908000	907000	10
478	20250324	104400	5834991500	908000	908000	909000	907000	30
479	20250324	104300	5807755500	908000	908000	908000	908000	37
480	20250324	104200	5774159500	908000	908000	908000	908000	17
481	20250324	104100	5758723500	908000	908000	908000	907000	4
482	20250324	104000	5755092500	907000	907000	907000	907000	15
483	20250324	103900	5741487500	907000	907000	907000	907000	33
484	20250324	103800	5711556500	908000	908000	908000	908000	9
485	20250324	103700	5703384500	908000	907000	908000	907000	10
486	20250324	103600	5694311500	908000	907000	908000	907000	5
487	20250324	103500	5689775500	907000	907000	907000	907000	13
488	20250324	103400	5677984500	907000	908000	908000	907000	8
489	20250324	103300	5670723500	908000	907000	908000	907000	24
490	20250324	103200	5648934500	907000	907000	907000	907000	20
491	20250324	103100	5630794500	907000	907000	907000	907000	15
492	20250324	103000	5617189500	907000	907000	907000	907000	21
493	20250324	102900	5598142500	907000	906000	907000	906000	42
494	20250324	102800	5560054500	906000	906000	906000	906000	5
495	20250324	102700	5555524500	906000	906000	907000	906000	14
496	20250324	102600	5542838500	906000	906000	906000	906000	41
497	20250324	102500	5505692500	906000	907000	907000	906000	18
498	20250324	102400	5489382500	907000	906000	907000	906000	12
499	20250324	102300	5478507500	906000	907000	907000	906000	20
500	20250324	102200	5460379500	907000	907000	907000	906000	50
501	20250324	102100	5415041500	907000	907000	908000	907000	31
502	20250324	102000	5386914500	907000	907000	908000	907000	24
503	20250324	101900	5365144500	907000	907000	907000	907000	9
504	20250324	101800	5356981500	908000	909000	910000	908000	185
505	20250324	101700	5188931500	910000	908000	910000	908000	45
506	20250324	101600	5148039500	909000	908000	909000	908000	23
507	20250324	101500	5127143500	909000	908000	909000	908000	12
508	20250324	101400	5116241500	908000	908000	908000	908000	4
509	20250324	101300	5112609500	908000	908000	908000	908000	6
510	20250324	101200	5107161500	908000	907000	908000	907000	27
511	20250324	101100	5082654500	907000	907000	907000	907000	4
512	20250324	101000	5079026500	908000	908000	908000	907000	19
513	20250324	100900	5061789500	907000	908000	908000	907000	13
514	20250324	100800	5049991500	907000	908000	909000	907000	134
515	20250324	100700	4928352500	908000	908000	908000	908000	15
516	20250324	100600	4914732500	909000	909000	909000	908000	16
517	20250324	100500	4900200500	908000	908000	909000	908000	6
518	20250324	100400	4894751500	908000	909000	909000	908000	9
519	20250324	100300	4886574500	909000	909000	909000	909000	8
520	20250324	100200	4879302500	909000	909000	909000	908000	52
521	20250324	100100	4832055500	909000	908000	909000	908000	12
522	20250324	100000	4821156500	909000	909000	909000	908000	24
523	20250324	095900	4799347500	909000	909000	909000	909000	5
524	20250324	095800	4794802500	909000	909000	909000	908000	75
525	20250324	095700	4726696500	908000	909500	910000	908000	40
526	20250324	095600	4690337000	910000	909000	910000	909000	8
527	20250324	095500	4683064000	909000	910000	910000	909000	5
528	20250324	095400	4678517000	909000	910000	910000	909000	15
529	20250324	095300	4664875000	910000	909000	910000	909000	16
530	20250324	095200	4650328000	910000	908000	910000	908000	39
531	20250324	095100	4614879000	908000	908000	909000	908000	34
532	20250324	095000	4584006000	908000	908000	909000	908000	11
533	20250324	094900	4574014000	908000	909000	909000	908000	15
534	20250324	094800	4560393000	908000	909000	909000	908000	11
535	20250324	094700	4550399000	909000	909000	909000	909000	2
536	20250324	094600	4548581000	909000	908000	909000	908000	30
537	20250324	094500	4521339000	908000	907000	908000	907000	43
538	20250324	094400	4482308000	907000	907000	908000	907000	18
539	20250324	094300	4465981000	908000	908000	908000	907000	19
540	20250324	094200	4448735000	908000	908000	908000	908000	2
541	20250324	094100	4446919000	908000	908000	908000	908000	21
542	20250324	094000	4427851000	907000	908000	909000	907000	19
543	20250324	093900	4410604000	907000	908000	908000	907000	47
544	20250324	093800	4367950000	909000	910000	910000	908000	75
545	20250324	093700	4299780000	910000	909000	910000	909000	5
546	20250324	093600	4295234000	910000	909000	910000	909000	20
547	20250324	093500	4277052000	909000	910000	910000	908000	73
548	20250324	093400	4210704000	910000	910000	910000	910000	7
549	20250324	093300	4204334000	910000	909000	911000	908000	59
550	20250324	093200	4150649000	911000	909000	911000	908000	194
551	20250324	093100	3974180000	909000	910000	911000	909000	113
552	20250324	093000	3871369000	910000	910000	911000	910000	131
553	20250324	092900	3752127000	910000	907000	910000	907000	234
554	20250324	092800	3539396000	907000	906000	907000	906000	53
555	20250324	092700	3491345000	905000	907000	907000	904000	145
556	20250324	092600	3360200000	907000	903000	907000	903000	322
557	20250324	092500	3068266000	902000	902000	905000	902000	214
558	20250324	092400	2874777000	901000	902000	903000	901000	281
559	20250324	092300	2621332000	903000	903000	903000	902000	162
560	20250324	092200	2475084000	903000	903000	903000	903000	125
561	20250324	092100	2362209000	903000	904000	904000	903000	73
562	20250324	092000	2296270000	904000	904000	905000	904000	133
563	20250324	091900	2176034000	906000	905000	906000	904000	115
564	20250324	091800	2072032000	905000	904000	905000	903000	30
565	20250324	091700	2044892000	903000	905000	906000	903000	673
566	20250324	091600	1436091000	906000	907000	907000	906000	63
567	20250324	091500	1379007000	907000	908000	908000	906000	81
568	20250324	091400	1305595000	908000	909000	909000	907000	164
569	20250324	091300	1156707000	910000	909000	910000	909000	30
570	20250324	091200	1129414000	909000	911000	911000	909000	151
571	20250324	091100	992032000	911000	911000	913000	911000	29
572	20250324	091000	965611000	911000	911000	911000	911000	15
573	20250324	090900	951946000	910000	913000	913000	910000	22
574	20250324	090800	931904000	913000	910000	913000	910000	153
575	20250324	090700	792549000	910000	910000	910000	910000	23
576	20250324	090600	771619000	910000	912000	913000	910000	145
577	20250324	090500	639511000	912000	912000	913000	911000	36
578	20250324	090400	606678000	912000	912000	912000	911000	55
579	20250324	090300	556527000	913000	915000	915000	913000	31
580	20250324	090200	528194000	915000	911000	915000	910000	97
581	20250324	090100	439661000	911000	912000	912000	909000	257
582	20250324	090000	205797000	912000	910000	914000	910000	225