KissMeData/009300/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	185200	148888280	16690	16690	16690	16690	124
3	20240311	185100	148888280	16690	16690	16690	16690	0
4	20240311	185000	148888280	16690	16690	16690	16690	0
5	20240311	184900	148888280	16690	16690	16690	16690	0
6	20240311	184800	148888280	16690	16690	16690	16690	0
7	20240311	184700	148888280	16690	16690	16690	16690	0
8	20240311	184600	148888280	16690	16690	16690	16690	0
9	20240311	184500	148888280	16690	16690	16690	16690	0
10	20240311	184400	148888280	16690	16690	16690	16690	0
11	20240311	184300	148888280	16690	16690	16690	16690	0
12	20240311	184200	148888280	16690	16690	16690	16690	0
13	20240311	184100	148888280	16690	16690	16690	16690	0
14	20240311	184000	148888280	16690	16690	16690	16690	0
15	20240311	183900	148888280	16690	16690	16690	16690	0
16	20240311	183800	148888280	16690	16690	16690	16690	0
17	20240311	183700	148888280	16690	16690	16690	16690	0
18	20240311	183600	148888280	16690	16690	16690	16690	0
19	20240311	183500	148888280	16690	16690	16690	16690	0
20	20240311	183400	148888280	16690	16690	16690	16690	0
21	20240311	183300	148888280	16690	16690	16690	16690	0
22	20240311	183200	148888280	16690	16690	16690	16690	0
23	20240311	183100	148888280	16690	16690	16690	16690	0
24	20240311	183000	148888280	16690	16690	16690	16690	0
25	20240311	182900	148888280	16690	16690	16690	16690	0
26	20240311	182800	148888280	16690	16690	16690	16690	0
27	20240311	182700	148888280	16690	16690	16690	16690	0
28	20240311	182600	148888280	16690	16690	16690	16690	0
29	20240311	182500	148888280	16690	16690	16690	16690	0
30	20240311	182400	148888280	16690	16690	16690	16690	0
31	20240311	182300	148888280	16690	16690	16690	16690	0
32	20240311	182200	148888280	16690	16690	16690	16690	124
33	20240311	182100	148888280	16690	16690	16690	16690	0
34	20240311	182000	148888280	16690	16690	16690	16690	0
35	20240311	181900	148888280	16690	16690	16690	16690	0
36	20240311	181800	148888280	16690	16690	16690	16690	0
37	20240311	181700	148888280	16690	16690	16690	16690	0
38	20240311	181600	148888280	16690	16690	16690	16690	0
39	20240311	181500	148888280	16690	16690	16690	16690	0
40	20240311	181400	148888280	16690	16690	16690	16690	0
41	20240311	181300	148888280	16690	16690	16690	16690	0
42	20240311	181200	148888280	16690	16690	16690	16690	0
43	20240311	181100	148888280	16690	16690	16690	16690	0
44	20240311	181000	148888280	16690	16690	16690	16690	0
45	20240311	180900	148888280	16690	16690	16690	16690	0
46	20240311	180800	148888280	16690	16690	16690	16690	0
47	20240311	180700	148888280	16690	16690	16690	16690	0
48	20240311	180600	148888280	16690	16690	16690	16690	0
49	20240311	180500	148888280	16690	16690	16690	16690	0
50	20240311	180400	148888280	16690	16690	16690	16690	0
51	20240311	180300	148888280	16690	16690	16690	16690	0
52	20240311	180200	148888280	16690	16690	16690	16690	0
53	20240311	180100	148888280	16690	16690	16690	16690	0
54	20240311	180000	148888280	16690	16690	16690	16690	0
55	20240311	175900	148888280	16690	16690	16690	16690	0
56	20240311	175800	148888280	16690	16690	16690	16690	0
57	20240311	175700	148888280	16690	16690	16690	16690	0
58	20240311	175600	148888280	16690	16690	16690	16690	0
59	20240311	175500	148888280	16690	16690	16690	16690	0
60	20240311	175400	148888280	16690	16690	16690	16690	0
61	20240311	175300	148888280	16690	16690	16690	16690	0
62	20240311	175200	148888280	16690	16690	16690	16690	124
63	20240311	175100	148888280	16690	16690	16690	16690	0
64	20240311	175000	148888280	16690	16690	16690	16690	0
65	20240311	174900	148888280	16690	16690	16690	16690	0
66	20240311	174800	148888280	16690	16690	16690	16690	0
67	20240311	174700	148888280	16690	16690	16690	16690	0
68	20240311	174600	148888280	16690	16690	16690	16690	0
69	20240311	174500	148888280	16690	16690	16690	16690	0
70	20240311	174400	148888280	16690	16690	16690	16690	0
71	20240311	174300	148888280	16690	16690	16690	16690	0
72	20240311	174200	148888280	16690	16690	16690	16690	0
73	20240311	174100	148888280	16690	16690	16690	16690	0
74	20240311	174000	148888280	16690	16690	16690	16690	0
75	20240311	173900	148888280	16690	16690	16690	16690	0
76	20240311	173800	148888280	16690	16690	16690	16690	0
77	20240311	173700	148888280	16690	16690	16690	16690	0
78	20240311	173600	148888280	16690	16690	16690	16690	0
79	20240311	173500	148888280	16690	16690	16690	16690	0
80	20240311	173400	148888280	16690	16690	16690	16690	0
81	20240311	173300	148888280	16690	16690	16690	16690	0
82	20240311	173200	148888280	16690	16690	16690	16690	0
83	20240311	173100	148888280	16690	16690	16690	16690	0
84	20240311	173000	148888280	16690	16690	16690	16690	0
85	20240311	172900	148888280	16690	16690	16690	16690	0
86	20240311	172800	148888280	16690	16690	16690	16690	0
87	20240311	172700	148888280	16690	16690	16690	16690	0
88	20240311	172600	148888280	16690	16690	16690	16690	0
89	20240311	172500	148888280	16690	16690	16690	16690	0
90	20240311	172400	148888280	16690	16690	16690	16690	0
91	20240311	172300	148888280	16690	16690	16690	16690	0
92	20240311	172200	148888280	16690	16690	16690	16690	124
93	20240311	172100	148888280	16690	16690	16690	16690	0
94	20240311	172000	148888280	16690	16690	16690	16690	0
95	20240311	171900	148888280	16690	16690	16690	16690	0
96	20240311	171800	148888280	16690	16690	16690	16690	0
97	20240311	171700	148888280	16690	16690	16690	16690	0
98	20240311	171600	148888280	16690	16690	16690	16690	0
99	20240311	171500	148888280	16690	16690	16690	16690	0
100	20240311	171400	148888280	16690	16690	16690	16690	0
101	20240311	171300	148888280	16690	16690	16690	16690	0
102	20240311	171200	148888280	16690	16690	16690	16690	0
103	20240311	171100	148888280	16690	16690	16690	16690	0
104	20240311	171000	148888280	16690	16690	16690	16690	0
105	20240311	170900	148888280	16690	16690	16690	16690	0
106	20240311	170800	148888280	16690	16690	16690	16690	0
107	20240311	170700	148888280	16690	16690	16690	16690	0
108	20240311	170600	148888280	16690	16690	16690	16690	0
109	20240311	170500	148888280	16690	16690	16690	16690	0
110	20240311	170400	148888280	16690	16690	16690	16690	0
111	20240311	170300	148888280	16690	16690	16690	16690	0
112	20240311	170200	148888280	16690	16690	16690	16690	0
113	20240311	170100	148888280	16690	16690	16690	16690	0
114	20240311	170000	148888280	16690	16690	16690	16690	0
115	20240311	165900	148888280	16690	16690	16690	16690	0
116	20240311	165800	148888280	16690	16690	16690	16690	0
117	20240311	165700	148888280	16690	16690	16690	16690	0
118	20240311	165600	148888280	16690	16690	16690	16690	0
119	20240311	165500	148888280	16690	16690	16690	16690	0
120	20240311	165400	148888280	16690	16690	16690	16690	0
121	20240311	165300	148888280	16690	16690	16690	16690	0
122	20240311	165200	148888280	16690	16690	16690	16690	124
123	20240311	165100	148888280	16690	16690	16690	16690	0
124	20240311	165000	148888280	16690	16690	16690	16690	0
125	20240311	164900	148888280	16690	16690	16690	16690	0
126	20240311	164800	148888280	16690	16690	16690	16690	0
127	20240311	164700	148888280	16690	16690	16690	16690	0
128	20240311	164600	148888280	16690	16690	16690	16690	0
129	20240311	164500	148888280	16690	16690	16690	16690	0
130	20240311	164400	148888280	16690	16690	16690	16690	0
131	20240311	164300	148888280	16690	16690	16690	16690	0
132	20240311	164200	148888280	16690	16690	16690	16690	0
133	20240311	164100	148888280	16690	16690	16690	16690	0
134	20240311	164000	148888280	16690	16690	16690	16690	0
135	20240311	163900	148888280	16690	16690	16690	16690	0
136	20240311	163800	148888280	16690	16690	16690	16690	0
137	20240311	163700	148888280	16690	16690	16690	16690	0
138	20240311	163600	148888280	16690	16690	16690	16690	0
139	20240311	163500	148888280	16690	16690	16690	16690	0
140	20240311	163400	148888280	16690	16690	16690	16690	0
141	20240311	163300	148888280	16690	16690	16690	16690	0
142	20240311	163200	148888280	16690	16690	16690	16690	0
143	20240311	163100	148888280	16690	16690	16690	16690	0
144	20240311	163000	148888280	16690	16690	16690	16690	0
145	20240311	162900	148888280	16690	16690	16690	16690	0
146	20240311	162800	148888280	16690	16690	16690	16690	0
147	20240311	162700	148888280	16690	16690	16690	16690	0
148	20240311	162600	148888280	16690	16690	16690	16690	0
149	20240311	162500	148888280	16690	16690	16690	16690	0
150	20240311	162400	148888280	16690	16690	16690	16690	0
151	20240311	162300	148888280	16690	16690	16690	16690	0
152	20240311	162200	148888280	16690	16690	16690	16690	124
153	20240311	162100	148888280	16690	16690	16690	16690	0
154	20240311	162000	148888280	16690	16690	16690	16690	0
155	20240311	161900	148888280	16690	16690	16690	16690	0
156	20240311	161800	148888280	16690	16690	16690	16690	0
157	20240311	161700	148888280	16690	16690	16690	16690	0
158	20240311	161600	148888280	16690	16690	16690	16690	0
159	20240311	161500	148888280	16690	16690	16690	16690	0
160	20240311	161400	148888280	16690	16690	16690	16690	0
161	20240311	161300	148888280	16690	16690	16690	16690	0
162	20240311	161200	148888280	16690	16690	16690	16690	0
163	20240311	161100	148888280	16690	16690	16690	16690	0
164	20240311	161000	148888280	16690	16690	16690	16690	0
165	20240311	160900	148888280	16690	16690	16690	16690	0
166	20240311	160800	148888280	16690	16690	16690	16690	0
167	20240311	160700	148888280	16690	16690	16690	16690	0
168	20240311	160600	148888280	16690	16690	16690	16690	0
169	20240311	160500	148888280	16690	16690	16690	16690	0
170	20240311	160400	148888280	16690	16690	16690	16690	0
171	20240311	160300	148888280	16690	16690	16690	16690	0
172	20240311	160200	148888280	16690	16690	16690	16690	0
173	20240311	160100	148888280	16690	16690	16690	16690	0
174	20240311	160000	148888280	16690	16690	16690	16690	0
175	20240311	155900	148888280	16690	16690	16690	16690	0
176	20240311	155800	148888280	16690	16690	16690	16690	0
177	20240311	155700	148888280	16690	16690	16690	16690	0
178	20240311	155600	148888280	16690	16690	16690	16690	0
179	20240311	155500	148888280	16690	16690	16690	16690	0
180	20240311	155400	148888280	16690	16690	16690	16690	0
181	20240311	155300	148888280	16690	16690	16690	16690	0
182	20240311	155200	148888280	16690	16690	16690	16690	124
183	20240311	155100	148888280	16690	16690	16690	16690	0
184	20240311	155000	148888280	16690	16690	16690	16690	0
185	20240311	154900	148888280	16690	16690	16690	16690	0
186	20240311	154800	148888280	16690	16690	16690	16690	0
187	20240311	154700	148888280	16690	16690	16690	16690	0
188	20240311	154600	148888280	16690	16690	16690	16690	0
189	20240311	154500	148888280	16690	16690	16690	16690	0
190	20240311	154400	148888280	16690	16690	16690	16690	0
191	20240311	154300	148888280	16690	16690	16690	16690	0
192	20240311	154200	148888280	16690	16690	16690	16690	0
193	20240311	154100	148888280	16690	16690	16690	16690	0
194	20240311	154000	148888280	16690	16690	16690	16690	0
195	20240311	153900	148888280	16690	16690	16690	16690	0
196	20240311	153800	148888280	16690	16690	16690	16690	0
197	20240311	153700	148888280	16690	16690	16690	16690	0
198	20240311	153600	148888280	16690	16690	16690	16690	0
199	20240311	153500	148888280	16690	16690	16690	16690	0
200	20240311	153400	148888280	16690	16690	16690	16690	0
201	20240311	153300	148888280	16690	16690	16690	16690	0
202	20240311	153200	148888280	16690	16690	16690	16690	0
203	20240311	153100	148888280	16690	16690	16690	16690	0
204	20240311	153000	148888280	16690	16690	16690	16690	124
205	20240311	152900	146818720	16640	16640	16640	16640	0
206	20240311	152800	146818720	16640	16640	16640	16640	0
207	20240311	152700	146818720	16640	16640	16640	16640	0
208	20240311	152600	146818720	16640	16640	16640	16640	0
209	20240311	152500	146818720	16640	16640	16640	16640	0
210	20240311	152400	146818720	16640	16640	16640	16640	0
211	20240311	152300	146818720	16640	16640	16640	16640	0
212	20240311	152200	146818720	16640	16640	16640	16640	0
213	20240311	152100	146818720	16640	16640	16640	16640	0
214	20240311	152000	146818720	16640	16640	16640	16640	0
215	20240311	151900	146818720	16640	16640	16650	16640	64
216	20240311	151800	145753160	16640	16690	16690	16640	123
217	20240311	151700	143705140	16700	16700	16700	16700	0
218	20240311	151600	143705140	16700	16700	16700	16700	0
219	20240311	151500	143705140	16700	16690	16710	16680	21
220	20240311	151400	143354760	16680	16680	16680	16680	0
221	20240311	151300	143354760	16680	16650	16680	16650	11
222	20240311	151200	143171460	16660	16660	16660	16660	0
223	20240311	151100	143171460	16660	16660	16660	16660	0
224	20240311	151000	143171460	16660	16660	16660	16660	0
225	20240311	150900	143171460	16660	16660	16660	16660	0
226	20240311	150800	143171460	16660	16660	16660	16660	0
227	20240311	150700	143171460	16660	16660	16660	16660	1
228	20240311	150600	143154800	16720	16720	16720	16720	0
229	20240311	150500	143154800	16720	16720	16720	16720	0
230	20240311	150400	143154800	16720	16720	16720	16720	0
231	20240311	150300	143154800	16720	16720	16720	16720	0
232	20240311	150200	143154800	16720	16660	16720	16660	23
233	20240311	150100	142770300	16710	16710	16710	16710	0
234	20240311	150000	142770300	16710	16710	16710	16710	0
235	20240311	145900	142770300	16710	16660	16710	16660	2
236	20240311	145800	142736930	16660	16660	16720	16660	17
237	20240311	145700	142453060	16650	16650	16650	16650	0
238	20240311	145600	142453060	16650	16650	16650	16650	76
239	20240311	145500	141187660	16650	16650	16650	16650	0
240	20240311	145400	141187660	16650	16650	16650	16650	0
241	20240311	145300	141187660	16650	16650	16650	16650	0
242	20240311	145200	141187660	16650	16650	16650	16650	0
243	20240311	145100	141187660	16650	16650	16650	16650	8
244	20240311	145000	141054460	16630	16630	16630	16630	4
245	20240311	144900	140987940	16650	16650	16650	16650	189
246	20240311	144800	137841090	16650	16650	16650	16650	0
247	20240311	144700	137841090	16650	16640	16650	16640	500
248	20240311	144600	129518370	16640	16640	16640	16640	2
249	20240311	144500	129485090	16640	16640	16640	16640	0
250	20240311	144400	129485090	16640	16640	16640	16640	15
251	20240311	144300	129235490	16640	16640	16640	16640	0
252	20240311	144200	129235490	16640	16640	16640	16640	19
253	20240311	144100	128919330	16640	16640	16640	16640	5
254	20240311	144000	128836130	16640	16630	16640	16630	15
255	20240311	143900	128586650	16640	16640	16640	16640	0
256	20240311	143800	128586650	16640	16640	16640	16630	106
257	20240311	143700	126822820	16640	16640	16640	16640	0
258	20240311	143600	126822820	16640	16640	16640	16640	11
259	20240311	143500	126639780	16650	16650	16650	16650	32
260	20240311	143400	126106980	16650	16650	16650	16650	0
261	20240311	143300	126106980	16650	16650	16650	16650	30
262	20240311	143200	125607480	16650	16650	16650	16650	4
263	20240311	143100	125540880	16670	16670	16670	16670	265
264	20240311	143000	121123330	16660	16670	16670	16660	232
265	20240311	142900	117256320	16670	16670	16670	16670	0
266	20240311	142800	117256320	16670	16670	16670	16670	0
267	20240311	142700	117256320	16670	16670	16670	16670	0
268	20240311	142600	117256320	16670	16670	16670	16670	0
269	20240311	142500	117256320	16670	16670	16670	16670	2
270	20240311	142400	117222980	16670	16670	16670	16670	0
271	20240311	142300	117222980	16670	16670	16670	16670	9
272	20240311	142200	117072950	16700	16690	16700	16690	18
273	20240311	142100	116772360	16700	16700	16700	16700	0
274	20240311	142000	116772360	16700	16690	16700	16690	2
275	20240311	141900	116738970	16700	16700	16700	16700	0
276	20240311	141800	116738970	16700	16700	16700	16700	0
277	20240311	141700	116738970	16700	16700	16700	16700	0
278	20240311	141600	116738970	16700	16700	16700	16700	1
279	20240311	141500	116722270	16700	16700	16700	16700	0
280	20240311	141400	116722270	16700	16700	16700	16700	0
281	20240311	141300	116722270	16700	16700	16700	16700	59
282	20240311	141200	115736970	16750	16750	16750	16750	0
283	20240311	141100	115736970	16750	16750	16750	16750	0
284	20240311	141000	115736970	16750	16750	16750	16750	0
285	20240311	140900	115736970	16750	16690	16750	16690	18
286	20240311	140800	115435650	16660	16660	16660	16660	0
287	20240311	140700	115435650	16660	16660	16660	16660	0
288	20240311	140600	115435650	16660	16660	16660	16660	0
289	20240311	140500	115435650	16660	16660	16660	16660	0
290	20240311	140400	115435650	16660	16660	16660	16660	0
291	20240311	140300	115435650	16660	16660	16660	16660	10
292	20240311	140200	115269050	16750	16750	16750	16750	0
293	20240311	140100	115269050	16750	16750	16750	16750	0
294	20240311	140000	115269050	16750	16750	16750	16750	0
295	20240311	135900	115269050	16750	16750	16750	16750	0
296	20240311	135800	115269050	16750	16750	16750	16750	0
297	20240311	135700	115269050	16750	16750	16750	16750	0
298	20240311	135600	115269050	16750	16750	16750	16750	0
299	20240311	135500	115269050	16750	16750	16750	16750	0
300	20240311	135400	115269050	16750	16680	16750	16680	12
301	20240311	135300	115068490	16670	16670	16670	16670	0
302	20240311	135200	115068490	16670	16670	16670	16670	0
303	20240311	135100	115068490	16670	16670	16670	16670	0
304	20240311	135000	115068490	16670	16660	16670	16660	9
305	20240311	134900	114918540	16680	16680	16680	16680	0
306	20240311	134800	114918540	16680	16680	16680	16680	0
307	20240311	134700	114918540	16680	16680	16680	16680	0
308	20240311	134600	114918540	16680	16680	16680	16680	0
309	20240311	134500	114918540	16680	16680	16680	16680	0
310	20240311	134400	114918540	16680	16730	16730	16680	209
311	20240311	134300	111430660	16700	16700	16700	16700	0
312	20240311	134200	111430660	16700	16700	16700	16700	0
313	20240311	134100	111430660	16700	16700	16700	16700	0
314	20240311	134000	111430660	16700	16700	16700	16700	0
315	20240311	133900	111430660	16700	16700	16700	16700	0
316	20240311	133800	111430660	16700	16700	16700	16700	5
317	20240311	133700	111347160	16710	16710	16710	16710	0
318	20240311	133600	111347160	16710	16710	16710	16710	0
319	20240311	133500	111347160	16710	16710	16710	16710	0
320	20240311	133400	111347160	16710	16710	16710	16710	0
321	20240311	133300	111347160	16710	16720	16720	16710	14
322	20240311	133200	111113210	16720	16720	16720	16720	0
323	20240311	133100	111113210	16720	16720	16720	16720	0
324	20240311	133000	111113210	16720	16720	16720	16720	0
325	20240311	132900	111113210	16720	16720	16720	16720	0
326	20240311	132800	111113210	16720	16720	16720	16720	0
327	20240311	132700	111113210	16720	16720	16720	16720	0
328	20240311	132600	111113210	16720	16720	16720	16720	1
329	20240311	132500	111096490	16730	16730	16730	16730	0
330	20240311	132400	111096490	16730	16730	16730	16730	0
331	20240311	132300	111096490	16730	16730	16730	16730	35
332	20240311	132200	110510940	16740	16740	16740	16740	0
333	20240311	132100	110510940	16740	16750	16760	16740	270
334	20240311	132000	105991040	16750	16750	16750	16750	4
335	20240311	131900	105924040	16740	16740	16740	16740	0
336	20240311	131800	105924040	16740	16740	16740	16740	0
337	20240311	131700	105924040	16740	16740	16740	16740	0
338	20240311	131600	105924040	16740	16740	16740	16740	2
339	20240311	131500	105890560	16740	16740	16740	16740	1
340	20240311	131400	105873820	16740	16740	16740	16740	53
341	20240311	131300	104986600	16770	16770	16770	16770	0
342	20240311	131200	104986600	16770	16770	16770	16770	0
343	20240311	131100	104986600	16770	16740	16770	16740	3
344	20240311	131000	104936350	16770	16770	16770	16770	1
345	20240311	130900	104919580	16750	16750	16750	16750	0
346	20240311	130800	104919580	16750	16750	16750	16750	0
347	20240311	130700	104919580	16750	16750	16750	16750	2
348	20240311	130600	104886080	16770	16770	16770	16770	0
349	20240311	130500	104886080	16770	16770	16770	16770	0
350	20240311	130400	104886080	16770	16770	16770	16770	0
351	20240311	130300	104886080	16770	16770	16770	16770	0
352	20240311	130200	104886080	16770	16770	16770	16770	0
353	20240311	130100	104886080	16770	16770	16770	16770	0
354	20240311	130000	104886080	16770	16770	16770	16770	56
355	20240311	125900	103946960	16740	16740	16740	16740	0
356	20240311	125800	103946960	16740	16740	16740	16740	0
357	20240311	125700	103946960	16740	16740	16740	16740	0
358	20240311	125600	103946960	16740	16740	16740	16740	0
359	20240311	125500	103946960	16740	16740	16740	16740	0
360	20240311	125400	103946960	16740	16740	16740	16740	90
361	20240311	125300	102440360	16750	16750	16750	16750	0
362	20240311	125200	102440360	16750	16750	16750	16750	0
363	20240311	125100	102440360	16750	16750	16750	16750	10
364	20240311	125000	102272860	16750	16750	16750	16750	1
365	20240311	124900	102256110	16750	16750	16750	16750	6
366	20240311	124800	102155610	16750	16750	16750	16750	0
367	20240311	124700	102155610	16750	16750	16750	16750	0
368	20240311	124600	102155610	16750	16750	16750	16750	6
369	20240311	124500	102055110	16750	16750	16750	16750	0
370	20240311	124400	102055110	16750	16750	16750	16750	63
371	20240311	124300	100999860	16740	16740	16740	16740	0
372	20240311	124200	100999860	16740	16730	16740	16730	151
373	20240311	124100	98472130	16730	16730	16730	16730	1
374	20240311	124000	98455400	16750	16730	16750	16730	502
375	20240311	123900	90051910	16740	16740	16740	16740	0
376	20240311	123800	90051910	16740	16730	16740	16700	541
377	20240311	123700	81014040	16740	16740	16740	16740	2
378	20240311	123600	80980560	16740	16740	16740	16740	7
379	20240311	123500	80863380	16750	16750	16750	16750	0
380	20240311	123400	80863380	16750	16750	16750	16750	0
381	20240311	123300	80863380	16750	16740	16750	16740	23
382	20240311	123200	80478160	16740	16740	16740	16740	0
383	20240311	123100	80478160	16740	16750	16750	16740	176
384	20240311	123000	77530560	16770	16770	16770	16770	0
385	20240311	122900	77530560	16770	16770	16770	16770	0
386	20240311	122800	77530560	16770	16770	16770	16770	0
387	20240311	122700	77530560	16770	16770	16770	16770	0
388	20240311	122600	77530560	16770	16770	16770	16770	0
389	20240311	122500	77530560	16770	16770	16770	16770	0
390	20240311	122400	77530560	16770	16770	16770	16770	34
391	20240311	122300	76960380	16770	16770	16770	16770	0
392	20240311	122200	76960380	16770	16770	16770	16770	5
393	20240311	122100	76876530	16770	16780	16780	16770	60
394	20240311	122000	75870300	16790	16790	16790	16790	1
395	20240311	121900	75853510	16800	16800	16800	16800	6
396	20240311	121800	75752710	16800	16800	16800	16800	0
397	20240311	121700	75752710	16800	16800	16800	16800	0
398	20240311	121600	75752710	16800	16800	16800	16800	0
399	20240311	121500	75752710	16800	16800	16800	16800	80
400	20240311	121400	74408710	16810	16810	16810	16810	0
401	20240311	121300	74408710	16810	16810	16810	16810	2
402	20240311	121200	74375090	16800	16800	16800	16800	0
403	20240311	121100	74375090	16800	16800	16800	16800	1
404	20240311	121000	74358290	16810	16810	16810	16810	0
405	20240311	120900	74358290	16810	16810	16810	16810	0
406	20240311	120800	74358290	16810	16810	16810	16810	0
407	20240311	120700	74358290	16810	16820	16840	16810	207
408	20240311	120600	70876500	16790	16790	16790	16790	0
409	20240311	120500	70876500	16790	16790	16790	16790	0
410	20240311	120400	70876500	16790	16790	16790	16790	0
411	20240311	120300	70876500	16790	16790	16790	16790	0
412	20240311	120200	70876500	16790	16800	16800	16790	300
413	20240311	120100	65837920	16850	16800	16850	16800	60
414	20240311	120000	64828290	16800	16800	16800	16800	4
415	20240311	115900	64761090	16800	16790	16800	16790	4
416	20240311	115800	64693920	16800	16800	16800	16800	0
417	20240311	115700	64693920	16800	16800	16800	16800	0
418	20240311	115600	64693920	16800	16800	16800	16800	0
419	20240311	115500	64693920	16800	16800	16800	16800	1
420	20240311	115400	64677120	16840	16840	16840	16840	1
421	20240311	115300	64660280	16810	16810	16810	16810	0
422	20240311	115200	64660280	16810	16810	16810	16810	0
423	20240311	115100	64660280	16810	16810	16810	16810	0
424	20240311	115000	64660280	16810	16810	16810	16810	0
425	20240311	114900	64660280	16810	16800	16810	16800	2
426	20240311	114800	64626670	16850	16850	16850	16850	0
427	20240311	114700	64626670	16850	16800	16850	16800	22
428	20240311	114600	64256120	16790	16800	16800	16790	80
429	20240311	114500	62912840	16800	16800	16800	16800	0
430	20240311	114400	62912840	16800	16800	16800	16800	0
431	20240311	114300	62912840	16800	16800	16800	16800	0
432	20240311	114200	62912840	16800	16810	16810	16800	3
433	20240311	114100	62862430	16820	16820	16820	16820	0
434	20240311	114000	62862430	16820	16820	16820	16820	0
435	20240311	113900	62862430	16820	16810	16820	16810	2
436	20240311	113800	62828800	16850	16850	16850	16850	0
437	20240311	113700	62828800	16850	16850	16850	16850	0
438	20240311	113600	62828800	16850	16850	16850	16850	0
439	20240311	113500	62828800	16850	16850	16850	16850	0
440	20240311	113400	62828800	16850	16810	16850	16810	17
441	20240311	113300	62542390	16850	16850	16850	16850	0
442	20240311	113200	62542390	16850	16850	16850	16850	0
443	20240311	113100	62542390	16850	16850	16850	16850	0
444	20240311	113000	62542390	16850	16850	16850	16850	0
445	20240311	112900	62542390	16850	16810	16850	16810	18
446	20240311	112800	62239170	16790	16790	16790	16790	0
447	20240311	112700	62239170	16790	16790	16790	16790	0
448	20240311	112600	62239170	16790	16790	16790	16790	0
449	20240311	112500	62239170	16790	16790	16790	16790	0
450	20240311	112400	62239170	16790	16790	16790	16790	0
451	20240311	112300	62239170	16790	16790	16790	16790	0
452	20240311	112200	62239170	16790	16790	16790	16790	0
453	20240311	112100	62239170	16790	16790	16790	16790	0
454	20240311	112000	62239170	16790	16790	16790	16790	29
455	20240311	111900	61752260	16810	16810	16810	16810	0
456	20240311	111800	61752260	16810	16790	16810	16790	13
457	20240311	111700	61533970	16790	16790	16790	16790	0
458	20240311	111600	61533970	16790	16790	16790	16790	0
459	20240311	111500	61533970	16790	16790	16790	16790	0
460	20240311	111400	61533970	16790	16790	16790	16790	1
461	20240311	111300	61517180	16790	16790	16790	16790	0
462	20240311	111200	61517180	16790	16820	16820	16790	621
463	20240311	111100	51083740	16830	16830	16830	16830	10
464	20240311	111000	50915440	16860	16860	16860	16860	0
465	20240311	110900	50915440	16860	16860	16860	16860	0
466	20240311	110800	50915440	16860	16860	16860	16860	0
467	20240311	110700	50915440	16860	16860	16860	16860	0
468	20240311	110600	50915440	16860	16860	16860	16860	0
469	20240311	110500	50915440	16860	16860	16860	16860	0
470	20240311	110400	50915440	16860	16860	16860	16860	0
471	20240311	110300	50915440	16860	16860	16860	16860	2
472	20240311	110200	50881720	16860	16860	16860	16860	0
473	20240311	110100	50881720	16860	16860	16860	16860	0
474	20240311	110000	50881720	16860	16860	16860	16860	3
475	20240311	105900	50831140	16860	16860	16860	16860	16
476	20240311	105800	50561380	16860	16860	16860	16860	0
477	20240311	105700	50561380	16860	16860	16860	16860	0
478	20240311	105600	50561380	16860	16860	16860	16860	0
479	20240311	105500	50561380	16860	16860	16860	16860	0
480	20240311	105400	50561380	16860	16860	16860	16860	0
481	20240311	105300	50561380	16860	16860	16860	16860	0
482	20240311	105200	50561380	16860	16860	16860	16860	0
483	20240311	105100	50561380	16860	16860	16860	16860	0
484	20240311	105000	50561380	16860	16860	16860	16860	37
485	20240311	104900	49937560	16860	16860	16860	16860	3
486	20240311	104800	49886980	16840	16840	16840	16840	0
487	20240311	104700	49886980	16840	16840	16840	16840	0
488	20240311	104600	49886980	16840	16840	16840	16840	0
489	20240311	104500	49886980	16840	16840	16840	16840	0
490	20240311	104400	49886980	16840	16840	16840	16840	0
491	20240311	104300	49886980	16840	16840	16840	16840	0
492	20240311	104200	49886980	16840	16840	16840	16840	2
493	20240311	104100	49853300	16840	16840	16840	16840	3
494	20240311	104000	49802780	16840	16840	16840	16840	11
495	20240311	103900	49617540	16840	16840	16840	16840	7
496	20240311	103800	49499660	16820	16840	16840	16820	100
497	20240311	103700	47816670	16870	16870	16870	16870	2
498	20240311	103600	47782930	16870	16860	16870	16860	11
499	20240311	103500	47597370	16880	16880	16880	16880	0
500	20240311	103400	47597370	16880	16880	16880	16880	0
501	20240311	103300	47597370	16880	16880	16880	16880	0
502	20240311	103200	47597370	16880	16880	16880	16880	0
503	20240311	103100	47597370	16880	16880	16880	16880	0
504	20240311	103000	47597370	16880	16880	16880	16880	0
505	20240311	102900	47597370	16880	16880	16880	16880	0
506	20240311	102800	47597370	16880	16880	16880	16880	0
507	20240311	102700	47597370	16880	16880	16880	16880	0
508	20240311	102600	47597370	16880	16860	16880	16860	4
509	20240311	102500	47529870	16860	16860	16860	16860	0
510	20240311	102400	47529870	16860	16860	16860	16860	0
511	20240311	102300	47529870	16860	16860	16860	16860	0
512	20240311	102200	47529870	16860	16860	16860	16860	1
513	20240311	102100	47513010	16860	16860	16860	16860	0
514	20240311	102000	47513010	16860	16860	16860	16860	0
515	20240311	101900	47513010	16860	16860	16860	16860	0
516	20240311	101800	47513010	16860	16840	16890	16840	5
517	20240311	101700	47428640	16840	16840	16840	16840	2
518	20240311	101600	47394960	16820	16820	16820	16820	0
519	20240311	101500	47394960	16820	16820	16820	16820	18
520	20240311	101400	47092200	16830	16830	16830	16830	0
521	20240311	101300	47092200	16830	16830	16830	16830	0
522	20240311	101200	47092200	16830	16830	16830	16830	2
523	20240311	101100	47058540	16830	16830	16830	16830	0
524	20240311	101000	47058540	16830	16830	16830	16830	10
525	20240311	100900	46890240	16830	16830	16830	16830	93
526	20240311	100800	45325050	16890	16880	16890	16880	12
527	20240311	100700	45122460	16910	16910	16910	16870	7
528	20240311	100600	45004170	16850	16850	16850	16850	1
529	20240311	100500	44987320	16920	16920	16920	16920	0
530	20240311	100400	44987320	16920	16920	16920	16920	0
531	20240311	100300	44987320	16920	16920	16920	16920	0
532	20240311	100200	44987320	16920	16830	16920	16830	17
533	20240311	100100	44700190	16830	16830	16830	16830	1
534	20240311	100000	44683360	16830	16830	16830	16830	0
535	20240311	095900	44683360	16830	16830	16830	16830	1
536	20240311	095800	44666530	16830	16830	16830	16830	5
537	20240311	095700	44582380	16890	16890	16890	16890	0
538	20240311	095600	44582380	16890	16860	16920	16860	16
539	20240311	095500	44311990	16890	16890	16890	16890	0
540	20240311	095400	44311990	16890	16890	16890	16890	0
541	20240311	095300	44311990	16890	16890	16890	16890	0
542	20240311	095200	44311990	16890	16890	16890	16890	0
543	20240311	095100	44311990	16890	16890	16900	16890	4
544	20240311	095000	44244420	16860	16850	16860	16840	21
545	20240311	094900	43890600	16850	16850	16850	16850	0
546	20240311	094800	43890600	16850	16850	16850	16850	0
547	20240311	094700	43890600	16850	16850	16850	16850	6
548	20240311	094600	43789500	16850	16850	16850	16850	0
549	20240311	094500	43789500	16850	16850	16850	16850	3
550	20240311	094400	43738950	16850	16850	16850	16850	0
551	20240311	094300	43738950	16850	16850	16850	16850	1
552	20240311	094200	43722100	16850	16850	16850	16850	4
553	20240311	094100	43654700	16900	16900	16900	16900	0
554	20240311	094000	43654700	16900	16900	16900	16900	0
555	20240311	093900	43654700	16900	16850	16950	16850	501
556	20240311	093800	35172740	16860	16860	16860	16860	0
557	20240311	093700	35172740	16860	16860	16860	16860	0
558	20240311	093600	35172740	16860	16860	16860	16860	1
559	20240311	093500	35155880	16840	16840	16840	16840	0
560	20240311	093400	35155880	16840	16840	16840	16840	46
561	20240311	093300	34381240	16840	16840	16840	16840	4
562	20240311	093200	34313880	16840	16840	16840	16840	59
563	20240311	093100	33320320	16840	16840	16840	16830	36
564	20240311	093000	32714090	16890	16840	16890	16830	73
565	20240311	092900	31484730	16840	16840	16840	16840	0
566	20240311	092800	31484730	16840	16840	16840	16840	8
567	20240311	092700	31350010	16840	16840	16840	16840	1
568	20240311	092600	31333170	16900	16900	16900	16900	3
569	20240311	092500	31282470	16860	16860	16900	16860	5
570	20240311	092400	31198090	16900	16900	16900	16900	0
571	20240311	092300	31198090	16900	16900	16910	16840	87
572	20240311	092200	29727590	16880	16870	16900	16820	327
573	20240311	092100	24216050	16880	16890	16890	16880	2
574	20240311	092000	24182280	16890	16890	16890	16890	10
575	20240311	091900	24013380	16890	16890	16890	16890	0
576	20240311	091800	24013380	16890	16890	16890	16890	1
577	20240311	091700	23996490	16890	16890	16890	16890	0
578	20240311	091600	23996490	16890	16890	16890	16890	20
579	20240311	091500	23658690	16890	16890	16890	16890	5
580	20240311	091400	23574240	16890	16890	16890	16890	77
581	20240311	091300	22273710	16910	16910	16910	16890	30
582	20240311	091200	21766450	16910	16910	16910	16910	10
583	20240311	091100	21597350	16910	16930	16930	16880	14
584	20240311	091000	21360640	16880	16880	16930	16880	23
585	20240311	090900	20972030	16930	16890	16930	16870	24
586	20240311	090800	20566610	16880	16920	16930	16880	52
587	20240311	090700	19686430	16930	16930	16930	16930	0
588	20240311	090600	19686430	16930	16890	16930	16890	23
589	20240311	090500	19297520	16880	16870	16880	16870	346
590	20240311	090400	13458050	16880	16860	16880	16860	297
591	20240311	090300	8449490	16860	16860	16860	16860	47
592	20240311	090200	7657070	16860	16830	16860	16790	289
593	20240311	090100	2787610	16820	16790	16820	16790	22
594	20240311	090000	2417780	16790	16790	16800	16790	144