KissMeData/294570/min/candle-20240312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240312	210000	242109220	19080	19080	19080	19080	770
3	20240312	205900	242109220	19080	19080	19080	19080	0
4	20240312	205800	242109220	19080	19080	19080	19080	0
5	20240312	205700	242109220	19080	19080	19080	19080	0
6	20240312	205600	242109220	19080	19080	19080	19080	0
7	20240312	205500	242109220	19080	19080	19080	19080	0
8	20240312	205400	242109220	19080	19080	19080	19080	0
9	20240312	205300	242109220	19080	19080	19080	19080	0
10	20240312	205200	242109220	19080	19080	19080	19080	0
11	20240312	205100	242109220	19080	19080	19080	19080	0
12	20240312	205000	242109220	19080	19080	19080	19080	0
13	20240312	204900	242109220	19080	19080	19080	19080	0
14	20240312	204800	242109220	19080	19080	19080	19080	0
15	20240312	204700	242109220	19080	19080	19080	19080	0
16	20240312	204600	242109220	19080	19080	19080	19080	0
17	20240312	204500	242109220	19080	19080	19080	19080	0
18	20240312	204400	242109220	19080	19080	19080	19080	0
19	20240312	204300	242109220	19080	19080	19080	19080	0
20	20240312	204200	242109220	19080	19080	19080	19080	0
21	20240312	204100	242109220	19080	19080	19080	19080	0
22	20240312	204000	242109220	19080	19080	19080	19080	0
23	20240312	203900	242109220	19080	19080	19080	19080	0
24	20240312	203800	242109220	19080	19080	19080	19080	0
25	20240312	203700	242109220	19080	19080	19080	19080	0
26	20240312	203600	242109220	19080	19080	19080	19080	0
27	20240312	203500	242109220	19080	19080	19080	19080	0
28	20240312	203400	242109220	19080	19080	19080	19080	0
29	20240312	203300	242109220	19080	19080	19080	19080	0
30	20240312	203200	242109220	19080	19080	19080	19080	0
31	20240312	203100	242109220	19080	19080	19080	19080	0
32	20240312	203000	242109220	19080	19080	19080	19080	770
33	20240312	202900	242109220	19080	19080	19080	19080	0
34	20240312	202800	242109220	19080	19080	19080	19080	0
35	20240312	202700	242109220	19080	19080	19080	19080	0
36	20240312	202600	242109220	19080	19080	19080	19080	0
37	20240312	202500	242109220	19080	19080	19080	19080	0
38	20240312	202400	242109220	19080	19080	19080	19080	0
39	20240312	202300	242109220	19080	19080	19080	19080	0
40	20240312	202200	242109220	19080	19080	19080	19080	0
41	20240312	202100	242109220	19080	19080	19080	19080	0
42	20240312	202000	242109220	19080	19080	19080	19080	0
43	20240312	201900	242109220	19080	19080	19080	19080	0
44	20240312	201800	242109220	19080	19080	19080	19080	0
45	20240312	201700	242109220	19080	19080	19080	19080	0
46	20240312	201600	242109220	19080	19080	19080	19080	0
47	20240312	201500	242109220	19080	19080	19080	19080	0
48	20240312	201400	242109220	19080	19080	19080	19080	0
49	20240312	201300	242109220	19080	19080	19080	19080	0
50	20240312	201200	242109220	19080	19080	19080	19080	0
51	20240312	201100	242109220	19080	19080	19080	19080	0
52	20240312	201000	242109220	19080	19080	19080	19080	0
53	20240312	200900	242109220	19080	19080	19080	19080	0
54	20240312	200800	242109220	19080	19080	19080	19080	0
55	20240312	200700	242109220	19080	19080	19080	19080	0
56	20240312	200600	242109220	19080	19080	19080	19080	0
57	20240312	200500	242109220	19080	19080	19080	19080	0
58	20240312	200400	242109220	19080	19080	19080	19080	0
59	20240312	200300	242109220	19080	19080	19080	19080	0
60	20240312	200200	242109220	19080	19080	19080	19080	0
61	20240312	200100	242109220	19080	19080	19080	19080	0
62	20240312	200000	242109220	19080	19080	19080	19080	770
63	20240312	195900	242109220	19080	19080	19080	19080	0
64	20240312	195800	242109220	19080	19080	19080	19080	0
65	20240312	195700	242109220	19080	19080	19080	19080	0
66	20240312	195600	242109220	19080	19080	19080	19080	0
67	20240312	195500	242109220	19080	19080	19080	19080	0
68	20240312	195400	242109220	19080	19080	19080	19080	0
69	20240312	195300	242109220	19080	19080	19080	19080	0
70	20240312	195200	242109220	19080	19080	19080	19080	0
71	20240312	195100	242109220	19080	19080	19080	19080	0
72	20240312	195000	242109220	19080	19080	19080	19080	0
73	20240312	194900	242109220	19080	19080	19080	19080	0
74	20240312	194800	242109220	19080	19080	19080	19080	0
75	20240312	194700	242109220	19080	19080	19080	19080	0
76	20240312	194600	242109220	19080	19080	19080	19080	0
77	20240312	194500	242109220	19080	19080	19080	19080	0
78	20240312	194400	242109220	19080	19080	19080	19080	0
79	20240312	194300	242109220	19080	19080	19080	19080	0
80	20240312	194200	242109220	19080	19080	19080	19080	0
81	20240312	194100	242109220	19080	19080	19080	19080	0
82	20240312	194000	242109220	19080	19080	19080	19080	0
83	20240312	193900	242109220	19080	19080	19080	19080	0
84	20240312	193800	242109220	19080	19080	19080	19080	0
85	20240312	193700	242109220	19080	19080	19080	19080	0
86	20240312	193600	242109220	19080	19080	19080	19080	0
87	20240312	193500	242109220	19080	19080	19080	19080	0
88	20240312	193400	242109220	19080	19080	19080	19080	0
89	20240312	193300	242109220	19080	19080	19080	19080	0
90	20240312	193200	242109220	19080	19080	19080	19080	0
91	20240312	193100	242109220	19080	19080	19080	19080	0
92	20240312	193000	242109220	19080	19080	19080	19080	770
93	20240312	192900	242109220	19080	19080	19080	19080	0
94	20240312	192800	242109220	19080	19080	19080	19080	0
95	20240312	192700	242109220	19080	19080	19080	19080	0
96	20240312	192600	242109220	19080	19080	19080	19080	0
97	20240312	192500	242109220	19080	19080	19080	19080	0
98	20240312	192400	242109220	19080	19080	19080	19080	0
99	20240312	192300	242109220	19080	19080	19080	19080	0
100	20240312	192200	242109220	19080	19080	19080	19080	0
101	20240312	192100	242109220	19080	19080	19080	19080	0
102	20240312	192000	242109220	19080	19080	19080	19080	0
103	20240312	191900	242109220	19080	19080	19080	19080	0
104	20240312	191800	242109220	19080	19080	19080	19080	0
105	20240312	191700	242109220	19080	19080	19080	19080	0
106	20240312	191600	242109220	19080	19080	19080	19080	0
107	20240312	191500	242109220	19080	19080	19080	19080	0
108	20240312	191400	242109220	19080	19080	19080	19080	0
109	20240312	191300	242109220	19080	19080	19080	19080	0
110	20240312	191200	242109220	19080	19080	19080	19080	0
111	20240312	191100	242109220	19080	19080	19080	19080	0
112	20240312	191000	242109220	19080	19080	19080	19080	0
113	20240312	190900	242109220	19080	19080	19080	19080	0
114	20240312	190800	242109220	19080	19080	19080	19080	0
115	20240312	190700	242109220	19080	19080	19080	19080	0
116	20240312	190600	242109220	19080	19080	19080	19080	0
117	20240312	190500	242109220	19080	19080	19080	19080	0
118	20240312	190400	242109220	19080	19080	19080	19080	0
119	20240312	190300	242109220	19080	19080	19080	19080	0
120	20240312	190200	242109220	19080	19080	19080	19080	0
121	20240312	190100	242109220	19080	19080	19080	19080	0
122	20240312	190000	242109220	19080	19080	19080	19080	770
123	20240312	185900	242109220	19080	19080	19080	19080	0
124	20240312	185800	242109220	19080	19080	19080	19080	0
125	20240312	185700	242109220	19080	19080	19080	19080	0
126	20240312	185600	242109220	19080	19080	19080	19080	0
127	20240312	185500	242109220	19080	19080	19080	19080	0
128	20240312	185400	242109220	19080	19080	19080	19080	0
129	20240312	185300	242109220	19080	19080	19080	19080	0
130	20240312	185200	242109220	19080	19080	19080	19080	0
131	20240312	185100	242109220	19080	19080	19080	19080	0
132	20240312	185000	242109220	19080	19080	19080	19080	0
133	20240312	184900	242109220	19080	19080	19080	19080	0
134	20240312	184800	242109220	19080	19080	19080	19080	0
135	20240312	184700	242109220	19080	19080	19080	19080	0
136	20240312	184600	242109220	19080	19080	19080	19080	0
137	20240312	184500	242109220	19080	19080	19080	19080	0
138	20240312	184400	242109220	19080	19080	19080	19080	0
139	20240312	184300	242109220	19080	19080	19080	19080	0
140	20240312	184200	242109220	19080	19080	19080	19080	0
141	20240312	184100	242109220	19080	19080	19080	19080	0
142	20240312	184000	242109220	19080	19080	19080	19080	0
143	20240312	183900	242109220	19080	19080	19080	19080	0
144	20240312	183800	242109220	19080	19080	19080	19080	0
145	20240312	183700	242109220	19080	19080	19080	19080	0
146	20240312	183600	242109220	19080	19080	19080	19080	0
147	20240312	183500	242109220	19080	19080	19080	19080	0
148	20240312	183400	242109220	19080	19080	19080	19080	0
149	20240312	183300	242109220	19080	19080	19080	19080	0
150	20240312	183200	242109220	19080	19080	19080	19080	0
151	20240312	183100	242109220	19080	19080	19080	19080	0
152	20240312	183000	242109220	19080	19080	19080	19080	770
153	20240312	182900	242109220	19080	19080	19080	19080	0
154	20240312	182800	242109220	19080	19080	19080	19080	0
155	20240312	182700	242109220	19080	19080	19080	19080	0
156	20240312	182600	242109220	19080	19080	19080	19080	0
157	20240312	182500	242109220	19080	19080	19080	19080	0
158	20240312	182400	242109220	19080	19080	19080	19080	0
159	20240312	182300	242109220	19080	19080	19080	19080	0
160	20240312	182200	242109220	19080	19080	19080	19080	0
161	20240312	182100	242109220	19080	19080	19080	19080	0
162	20240312	182000	242109220	19080	19080	19080	19080	0
163	20240312	181900	242109220	19080	19080	19080	19080	0
164	20240312	181800	242109220	19080	19080	19080	19080	0
165	20240312	181700	242109220	19080	19080	19080	19080	0
166	20240312	181600	242109220	19080	19080	19080	19080	0
167	20240312	181500	242109220	19080	19080	19080	19080	0
168	20240312	181400	242109220	19080	19080	19080	19080	0
169	20240312	181300	242109220	19080	19080	19080	19080	0
170	20240312	181200	242109220	19080	19080	19080	19080	0
171	20240312	181100	242109220	19080	19080	19080	19080	0
172	20240312	181000	242109220	19080	19080	19080	19080	0
173	20240312	180900	242109220	19080	19080	19080	19080	0
174	20240312	180800	242109220	19080	19080	19080	19080	0
175	20240312	180700	242109220	19080	19080	19080	19080	0
176	20240312	180600	242109220	19080	19080	19080	19080	0
177	20240312	180500	242109220	19080	19080	19080	19080	0
178	20240312	180400	242109220	19080	19080	19080	19080	0
179	20240312	180300	242109220	19080	19080	19080	19080	0
180	20240312	180200	242109220	19080	19080	19080	19080	0
181	20240312	180100	242109220	19080	19080	19080	19080	0
182	20240312	180000	242109220	19080	19080	19080	19080	770
183	20240312	175900	242109220	19080	19080	19080	19080	0
184	20240312	175800	242109220	19080	19080	19080	19080	0
185	20240312	175700	242109220	19080	19080	19080	19080	0
186	20240312	175600	242109220	19080	19080	19080	19080	0
187	20240312	175500	242109220	19080	19080	19080	19080	0
188	20240312	175400	242109220	19080	19080	19080	19080	0
189	20240312	175300	242109220	19080	19080	19080	19080	0
190	20240312	175200	242109220	19080	19080	19080	19080	0
191	20240312	175100	242109220	19080	19080	19080	19080	0
192	20240312	175000	242109220	19080	19080	19080	19080	0
193	20240312	174900	242109220	19080	19080	19080	19080	0
194	20240312	174800	242109220	19080	19080	19080	19080	0
195	20240312	174700	242109220	19080	19080	19080	19080	0
196	20240312	174600	242109220	19080	19080	19080	19080	0
197	20240312	174500	242109220	19080	19080	19080	19080	0
198	20240312	174400	242109220	19080	19080	19080	19080	0
199	20240312	174300	242109220	19080	19080	19080	19080	0
200	20240312	174200	242109220	19080	19080	19080	19080	0
201	20240312	174100	242109220	19080	19080	19080	19080	0
202	20240312	174000	242109220	19080	19080	19080	19080	0
203	20240312	173900	242109220	19080	19080	19080	19080	0
204	20240312	173800	242109220	19080	19080	19080	19080	0
205	20240312	173700	242109220	19080	19080	19080	19080	0
206	20240312	173600	242109220	19080	19080	19080	19080	0
207	20240312	173500	242109220	19080	19080	19080	19080	0
208	20240312	173400	242109220	19080	19080	19080	19080	0
209	20240312	173300	242109220	19080	19080	19080	19080	0
210	20240312	173200	242109220	19080	19080	19080	19080	0
211	20240312	173100	242109220	19080	19080	19080	19080	0
212	20240312	173000	242109220	19080	19080	19080	19080	770
213	20240312	172900	242109220	19080	19080	19080	19080	0
214	20240312	172800	242109220	19080	19080	19080	19080	0
215	20240312	172700	242109220	19080	19080	19080	19080	0
216	20240312	172600	242109220	19080	19080	19080	19080	0
217	20240312	172500	242109220	19080	19080	19080	19080	0
218	20240312	172400	242109220	19080	19080	19080	19080	0
219	20240312	172300	242109220	19080	19080	19080	19080	0
220	20240312	172200	242109220	19080	19080	19080	19080	0
221	20240312	172100	242109220	19080	19080	19080	19080	0
222	20240312	172000	242109220	19080	19080	19080	19080	0
223	20240312	171900	242109220	19080	19080	19080	19080	0
224	20240312	171800	242109220	19080	19080	19080	19080	0
225	20240312	171700	242109220	19080	19080	19080	19080	0
226	20240312	171600	242109220	19080	19080	19080	19080	0
227	20240312	171500	242109220	19080	19080	19080	19080	0
228	20240312	171400	242109220	19080	19080	19080	19080	0
229	20240312	171300	242109220	19080	19080	19080	19080	0
230	20240312	171200	242109220	19080	19080	19080	19080	0
231	20240312	171100	242109220	19080	19080	19080	19080	0
232	20240312	171000	242109220	19080	19080	19080	19080	0
233	20240312	170900	242109220	19080	19080	19080	19080	0
234	20240312	170800	242109220	19080	19080	19080	19080	0
235	20240312	170700	242109220	19080	19080	19080	19080	0
236	20240312	170600	242109220	19080	19080	19080	19080	0
237	20240312	170500	242109220	19080	19080	19080	19080	0
238	20240312	170400	242109220	19080	19080	19080	19080	0
239	20240312	170300	242109220	19080	19080	19080	19080	0
240	20240312	170200	242109220	19080	19080	19080	19080	0
241	20240312	170100	242109220	19080	19080	19080	19080	0
242	20240312	170000	242109220	19080	19080	19080	19080	770
243	20240312	165900	242109220	19080	19080	19080	19080	0
244	20240312	165800	242109220	19080	19080	19080	19080	0
245	20240312	165700	242109220	19080	19080	19080	19080	0
246	20240312	165600	242109220	19080	19080	19080	19080	0
247	20240312	165500	242109220	19080	19080	19080	19080	0
248	20240312	165400	242109220	19080	19080	19080	19080	0
249	20240312	165300	242109220	19080	19080	19080	19080	0
250	20240312	165200	242109220	19080	19080	19080	19080	0
251	20240312	165100	242109220	19080	19080	19080	19080	0
252	20240312	165000	242109220	19080	19080	19080	19080	0
253	20240312	164900	242109220	19080	19080	19080	19080	0
254	20240312	164800	242109220	19080	19080	19080	19080	0
255	20240312	164700	242109220	19080	19080	19080	19080	0
256	20240312	164600	242109220	19080	19080	19080	19080	0
257	20240312	164500	242109220	19080	19080	19080	19080	0
258	20240312	164400	242109220	19080	19080	19080	19080	0
259	20240312	164300	242109220	19080	19080	19080	19080	0
260	20240312	164200	242109220	19080	19080	19080	19080	0
261	20240312	164100	242109220	19080	19080	19080	19080	0
262	20240312	164000	242109220	19080	19080	19080	19080	0
263	20240312	163900	242109220	19080	19080	19080	19080	0
264	20240312	163800	242109220	19080	19080	19080	19080	0
265	20240312	163700	242109220	19080	19080	19080	19080	0
266	20240312	163600	242109220	19080	19080	19080	19080	0
267	20240312	163500	242109220	19080	19080	19080	19080	0
268	20240312	163400	242109220	19080	19080	19080	19080	0
269	20240312	163300	242109220	19080	19080	19080	19080	0
270	20240312	163200	242109220	19080	19080	19080	19080	0
271	20240312	163100	242109220	19080	19080	19080	19080	0
272	20240312	163000	242109220	19080	19080	19080	19080	770
273	20240312	162900	242109220	19080	19080	19080	19080	0
274	20240312	162800	242109220	19080	19080	19080	19080	0
275	20240312	162700	242109220	19080	19080	19080	19080	0
276	20240312	162600	242109220	19080	19080	19080	19080	0
277	20240312	162500	242109220	19080	19080	19080	19080	0
278	20240312	162400	242109220	19080	19080	19080	19080	0
279	20240312	162300	242109220	19080	19080	19080	19080	0
280	20240312	162200	242109220	19080	19080	19080	19080	0
281	20240312	162100	242109220	19080	19080	19080	19080	0
282	20240312	162000	242109220	19080	19080	19080	19080	0
283	20240312	161900	242109220	19080	19080	19080	19080	0
284	20240312	161800	242109220	19080	19080	19080	19080	0
285	20240312	161700	242109220	19080	19080	19080	19080	0
286	20240312	161600	242109220	19080	19080	19080	19080	0
287	20240312	161500	242109220	19080	19080	19080	19080	0
288	20240312	161400	242109220	19080	19080	19080	19080	0
289	20240312	161300	242109220	19080	19080	19080	19080	0
290	20240312	161200	242109220	19080	19080	19080	19080	0
291	20240312	161100	242109220	19080	19080	19080	19080	0
292	20240312	161000	242109220	19080	19080	19080	19080	0
293	20240312	160900	242109220	19080	19080	19080	19080	0
294	20240312	160800	242109220	19080	19080	19080	19080	0
295	20240312	160700	242109220	19080	19080	19080	19080	0
296	20240312	160600	242109220	19080	19080	19080	19080	0
297	20240312	160500	242109220	19080	19080	19080	19080	0
298	20240312	160400	242109220	19080	19080	19080	19080	0
299	20240312	160300	242109220	19080	19080	19080	19080	0
300	20240312	160200	242109220	19080	19080	19080	19080	0
301	20240312	160100	242109220	19080	19080	19080	19080	0
302	20240312	160000	242109220	19080	19080	19080	19080	770
303	20240312	155900	242109220	19080	19080	19080	19080	0
304	20240312	155800	242109220	19080	19080	19080	19080	0
305	20240312	155700	242109220	19080	19080	19080	19080	0
306	20240312	155600	242109220	19080	19080	19080	19080	0
307	20240312	155500	242109220	19080	19080	19080	19080	0
308	20240312	155400	242109220	19080	19080	19080	19080	0
309	20240312	155300	242109220	19080	19080	19080	19080	0
310	20240312	155200	242109220	19080	19080	19080	19080	0
311	20240312	155100	242109220	19080	19080	19080	19080	0
312	20240312	155000	242109220	19080	19080	19080	19080	0
313	20240312	154900	242109220	19080	19080	19080	19080	0
314	20240312	154800	242109220	19080	19080	19080	19080	0
315	20240312	154700	242109220	19080	19080	19080	19080	0
316	20240312	154600	242109220	19080	19080	19080	19080	0
317	20240312	154500	242109220	19080	19080	19080	19080	0
318	20240312	154400	242109220	19080	19080	19080	19080	0
319	20240312	154300	242109220	19080	19080	19080	19080	0
320	20240312	154200	242109220	19080	19080	19080	19080	0
321	20240312	154100	242109220	19080	19080	19080	19080	0
322	20240312	154000	242109220	19080	19080	19080	19080	0
323	20240312	153900	242109220	19080	19080	19080	19080	0
324	20240312	153800	242109220	19080	19080	19080	19080	0
325	20240312	153700	242109220	19080	19080	19080	19080	0
326	20240312	153600	242109220	19080	19080	19080	19080	0
327	20240312	153500	242109220	19080	19080	19080	19080	0
328	20240312	153400	242109220	19080	19080	19080	19080	0
329	20240312	153300	242109220	19080	19080	19080	19080	0
330	20240312	153200	242109220	19080	19080	19080	19080	0
331	20240312	153100	242109220	19080	19080	19080	19080	0
332	20240312	153000	242109220	19080	19080	19080	19080	1540
333	20240312	152900	227417620	19000	19000	19000	19000	0
334	20240312	152800	227417620	19000	19000	19000	19000	0
335	20240312	152700	227417620	19000	19000	19000	19000	0
336	20240312	152600	227417620	19000	19000	19000	19000	0
337	20240312	152500	227417620	19000	19000	19000	19000	0
338	20240312	152400	227417620	19000	19000	19000	19000	0
339	20240312	152300	227417620	19000	19000	19000	19000	0
340	20240312	152200	227417620	19000	19000	19000	19000	0
341	20240312	152100	227417620	19000	19000	19000	19000	0
342	20240312	152000	227417620	19000	19000	19000	19000	0
343	20240312	151900	227417620	19000	19000	19000	18910	323
344	20240312	151800	221286830	18910	18980	19000	18910	268
345	20240312	151700	216214460	18970	18990	18990	18970	210
346	20240312	151600	212228790	19000	19000	19000	19000	1
347	20240312	151500	212209790	18980	18990	18990	18980	98
348	20240312	151400	210349030	19000	19000	19000	19000	0
349	20240312	151300	210349030	19000	18990	19000	18990	133
350	20240312	151200	207822080	19000	19000	19000	19000	0
351	20240312	151100	207822080	19000	19000	19000	19000	0
352	20240312	151000	207822080	19000	19000	19000	19000	25
353	20240312	150900	207347080	19000	19000	19000	19000	0
354	20240312	150800	207347080	19000	18990	19000	18990	100
355	20240312	150700	205447190	19000	19000	19000	19000	0
356	20240312	150600	205447190	19000	19000	19000	19000	0
357	20240312	150500	205447190	19000	19000	19000	19000	0
358	20240312	150400	205447190	19000	18970	19000	18910	846
359	20240312	150300	189420970	18970	18970	18970	18970	0
360	20240312	150200	189420970	18970	18970	18970	18970	1
361	20240312	150100	189402000	18970	18970	18970	18970	1
362	20240312	150000	189383030	18970	18960	18970	18960	15
363	20240312	145900	189098600	18960	18950	18960	18950	102
364	20240312	145800	187165500	18950	18950	18950	18950	1
365	20240312	145700	187146550	18950	18950	18950	18950	1
366	20240312	145600	187127600	18950	18940	18950	18940	4
367	20240312	145500	187051830	18950	18950	18950	18950	0
368	20240312	145400	187051830	18950	18950	18950	18950	1
369	20240312	145300	187032880	18950	18950	18950	18950	1
370	20240312	145200	187013930	18950	18950	18950	18950	17
371	20240312	145100	186691780	18950	18950	18950	18950	1
372	20240312	145000	186672830	18950	18950	18950	18950	1
373	20240312	144900	186653880	18900	18900	18900	18900	0
374	20240312	144800	186653880	18900	18900	18900	18900	0
375	20240312	144700	186653880	18900	18900	18900	18900	0
376	20240312	144600	186653880	18900	18900	18900	18900	0
377	20240312	144500	186653880	18900	18900	18900	18900	1
378	20240312	144400	186634980	18950	18950	18950	18950	0
379	20240312	144300	186634980	18950	18940	18950	18940	5
380	20240312	144200	186540270	18900	18900	18900	18900	0
381	20240312	144100	186540270	18900	18900	18900	18900	0
382	20240312	144000	186540270	18900	18900	18900	18900	0
383	20240312	143900	186540270	18900	18900	18900	18900	36
384	20240312	143800	185859870	18900	18940	18940	18900	20
385	20240312	143700	185481670	18950	18950	18950	18940	5
386	20240312	143600	185386930	18950	18950	18950	18950	15
387	20240312	143500	185102680	18950	18950	18950	18950	0
388	20240312	143400	185102680	18950	18950	18950	18950	2
389	20240312	143300	185064780	18950	18950	18950	18950	3
390	20240312	143200	185007930	18950	18950	18950	18950	1
391	20240312	143100	184988980	18940	18940	18940	18940	1
392	20240312	143000	184970040	18950	18950	18950	18950	1
393	20240312	142900	184951090	18950	18950	18950	18950	1
394	20240312	142800	184932140	18950	18950	18950	18950	0
395	20240312	142700	184932140	18950	18950	18950	18950	0
396	20240312	142600	184932140	18950	18950	18950	18950	0
397	20240312	142500	184932140	18950	18950	18950	18950	17
398	20240312	142400	184609990	18960	18960	18960	18960	0
399	20240312	142300	184609990	18960	18960	18960	18960	0
400	20240312	142200	184609990	18960	18950	18960	18950	2
401	20240312	142100	184572080	18960	18950	18960	18950	2
402	20240312	142000	184534170	18920	18920	18920	18920	1
403	20240312	141900	184515250	18960	18960	18960	18960	0
404	20240312	141800	184515250	18960	18960	18960	18960	2
405	20240312	141700	184477330	18900	18900	18900	18900	2
406	20240312	141600	184439530	18890	18890	18890	18890	154
407	20240312	141500	181530470	18890	18850	18890	18850	7
408	20240312	141400	181398480	18850	18850	18850	18850	22
409	20240312	141300	180983780	18850	18850	18850	18850	1
410	20240312	141200	180964930	18850	18850	18850	18850	1
411	20240312	141100	180946080	18850	18850	18850	18850	0
412	20240312	141000	180946080	18850	18850	18850	18850	2
413	20240312	140900	180908380	18840	18840	18840	18840	0
414	20240312	140800	180908380	18840	18840	18840	18840	2
415	20240312	140700	180870700	18840	18850	18850	18840	115
416	20240312	140600	178703530	18850	18850	18850	18850	1
417	20240312	140500	178684680	18850	18850	18850	18850	527
418	20240312	140400	168750730	18850	18850	18850	18850	0
419	20240312	140300	168750730	18850	18850	18850	18850	4
420	20240312	140200	168675330	18850	18850	18850	18850	1
421	20240312	140100	168656480	18850	18850	18850	18850	1
422	20240312	140000	168637630	18840	18850	18850	18840	11
423	20240312	135900	168430380	18850	18850	18850	18850	1
424	20240312	135800	168411530	18850	18850	18850	18850	0
425	20240312	135700	168411530	18850	18850	18850	18850	1
426	20240312	135600	168392680	18850	18850	18850	18850	1
427	20240312	135500	168373830	18850	18850	18850	18850	1
428	20240312	135400	168354980	18850	18850	18850	18850	1
429	20240312	135300	168336130	18850	18850	18850	18850	0
430	20240312	135200	168336130	18850	18850	18850	18850	11
431	20240312	135100	168128780	18840	18840	18840	18840	10
432	20240312	135000	167940380	18840	18840	18840	18840	4
433	20240312	134900	167865020	18840	18840	18840	18840	6
434	20240312	134800	167751980	18840	18840	18840	18840	0
435	20240312	134700	167751980	18840	18850	18850	18840	2
436	20240312	134600	167714290	18830	18830	18830	18830	0
437	20240312	134500	167714290	18830	18850	18850	18830	111
438	20240312	134400	165624080	18850	18850	18850	18850	12
439	20240312	134300	165397880	18850	18830	18850	18830	45
440	20240312	134200	164550510	18830	18830	18830	18830	0
441	20240312	134100	164550510	18830	18840	18840	18830	184
442	20240312	134000	161085780	18830	18840	18840	18830	47
443	20240312	133900	160200470	18850	18870	18870	18850	35
444	20240312	133800	159540680	18850	18890	18890	18850	38
445	20240312	133700	158823580	18900	18900	18900	18900	6
446	20240312	133600	158710180	18900	18900	18900	18900	0
447	20240312	133500	158710180	18900	18900	18900	18900	6
448	20240312	133400	158596780	18900	18900	18900	18900	0
449	20240312	133300	158596780	18900	18900	18900	18900	1
450	20240312	133200	158577880	18900	18900	18900	18900	0
451	20240312	133100	158577880	18900	18920	18960	18900	844
452	20240312	133000	142623080	18960	18960	18960	18960	2
453	20240312	132900	142585160	18960	18920	18960	18920	3
454	20240312	132800	142528360	18960	18950	18960	18910	204
455	20240312	132700	138669400	18960	18960	18960	18960	0
456	20240312	132600	138669400	18960	18960	18960	18960	0
457	20240312	132500	138669400	18960	18950	18960	18940	101
458	20240312	132400	136756430	18960	18960	18960	18960	0
459	20240312	132300	136756430	18960	18950	18960	18940	6
460	20240312	132200	136642760	18950	18950	18950	18950	0
461	20240312	132100	136642760	18950	18950	18950	18950	2
462	20240312	132000	136604860	18950	18950	18950	18950	0
463	20240312	131900	136604860	18950	18950	18950	18950	1
464	20240312	131800	136585910	18950	18950	18950	18950	0
465	20240312	131700	136585910	18950	18950	18950	18950	3
466	20240312	131600	136529060	18950	18950	18950	18950	3
467	20240312	131500	136472210	18950	18950	18950	18950	0
468	20240312	131400	136472210	18950	18950	18950	18950	0
469	20240312	131300	136472210	18950	18950	18950	18950	30
470	20240312	131200	135903710	18960	18960	18960	18960	0
471	20240312	131100	135903710	18960	18960	18960	18960	1
472	20240312	131000	135884750	18960	18960	18960	18960	1
473	20240312	130900	135865790	18960	18960	18960	18960	1
474	20240312	130800	135846830	18960	18960	18960	18960	1
475	20240312	130700	135827870	18960	18960	18960	18960	0
476	20240312	130600	135827870	18960	18960	18960	18960	0
477	20240312	130500	135827870	18960	18960	18960	18960	0
478	20240312	130400	135827870	18960	18960	18960	18960	0
479	20240312	130300	135827870	18960	18960	18960	18960	0
480	20240312	130200	135827870	18960	18960	18960	18960	0
481	20240312	130100	135827870	18960	18940	18960	18930	27
482	20240312	130000	135316630	18940	18940	18940	18940	12
483	20240312	125900	135089350	18950	18960	18960	18950	2
484	20240312	125800	135051440	18960	18960	18960	18960	1
485	20240312	125700	135032480	18950	18950	18950	18950	8
486	20240312	125600	134880880	18960	18960	18960	18960	0
487	20240312	125500	134880880	18960	18960	18960	18960	1
488	20240312	125400	134861920	18960	18960	18960	18960	1
489	20240312	125300	134842960	18960	18960	18960	18960	0
490	20240312	125200	134842960	18960	18960	18960	18960	1
491	20240312	125100	134824000	18960	18960	18960	18960	1
492	20240312	125000	134805040	18960	18960	18960	18960	0
493	20240312	124900	134805040	18960	18960	18960	18960	3
494	20240312	124800	134748160	18970	18970	18970	18970	1
495	20240312	124700	134729190	18970	18970	18970	18970	1
496	20240312	124600	134710220	18970	18970	18970	18970	1
497	20240312	124500	134691250	18970	18970	18970	18970	0
498	20240312	124400	134691250	18970	18970	18970	18970	1
499	20240312	124300	134672280	18970	18970	18970	18970	0
500	20240312	124200	134672280	18970	18970	18970	18970	0
501	20240312	124100	134672280	18970	18970	18970	18960	7
502	20240312	124000	134539530	18970	18970	18970	18970	0
503	20240312	123900	134539530	18970	18970	18970	18970	1
504	20240312	123800	134520560	18970	18970	18970	18970	0
505	20240312	123700	134520560	18970	18970	18970	18970	2
506	20240312	123600	134482620	18970	18970	18970	18970	0
507	20240312	123500	134482620	18970	18970	18970	18970	0
508	20240312	123400	134482620	18970	18970	18970	18970	0
509	20240312	123300	134482620	18970	18970	18970	18970	85
510	20240312	123200	132870170	18970	18940	18970	18940	2
511	20240312	123100	132832260	18970	18970	18970	18970	0
512	20240312	123000	132832260	18970	18970	18970	18970	0
513	20240312	122900	132832260	18970	18950	18970	18910	307
514	20240312	122800	127026190	18960	18960	18960	18960	0
515	20240312	122700	127026190	18960	18960	18960	18960	52
516	20240312	122600	126040270	18970	18970	18970	18970	91
517	20240312	122500	124314000	18970	18970	18970	18970	0
518	20240312	122400	124314000	18970	18970	18970	18970	1
519	20240312	122300	124295030	18970	18970	18970	18970	14
520	20240312	122200	124029450	18970	18970	18970	18970	0
521	20240312	122100	124029450	18970	18970	18970	18970	5
522	20240312	122000	123934600	19000	19000	19000	19000	0
523	20240312	121900	123934600	19000	19000	19000	19000	0
524	20240312	121800	123934600	19000	19000	19000	19000	0
525	20240312	121700	123934600	19000	19000	19000	19000	0
526	20240312	121600	123934600	19000	19000	19000	19000	0
527	20240312	121500	123934600	19000	18980	19000	18980	11
528	20240312	121400	123725800	19000	18990	19000	18990	18
529	20240312	121300	123383970	19000	19000	19000	19000	0
530	20240312	121200	123383970	19000	19000	19000	19000	20
531	20240312	121100	123003970	19000	19000	19000	19000	0
532	20240312	121000	123003970	19000	19000	19000	19000	1
533	20240312	120900	122984970	18980	18980	18980	18980	0
534	20240312	120800	122984970	18980	18980	18980	18980	0
535	20240312	120700	122984970	18980	18980	18980	18980	0
536	20240312	120600	122984970	18980	18980	18980	18980	6
537	20240312	120500	122871090	19000	19000	19000	19000	0
538	20240312	120400	122871090	19000	19000	19000	19000	0
539	20240312	120300	122871090	19000	19000	19000	19000	0
540	20240312	120200	122871090	19000	19000	19000	19000	0
541	20240312	120100	122871090	19000	19000	19000	19000	0
542	20240312	120000	122871090	19000	18990	19000	18920	14
543	20240312	115900	122605710	19000	19000	19000	19000	0
544	20240312	115800	122605710	19000	19000	19000	19000	0
545	20240312	115700	122605710	19000	19000	19000	19000	1
546	20240312	115600	122586710	19000	19000	19000	19000	1
547	20240312	115500	122567710	18990	18990	19000	18990	3
548	20240312	115400	122510730	19000	19000	19000	19000	0
549	20240312	115300	122510730	19000	19000	19000	19000	0
550	20240312	115200	122510730	19000	18930	19000	18930	1344
551	20240312	115100	97024510	18930	18930	18930	18930	5
552	20240312	115000	96929860	18930	18920	18930	18920	343
553	20240312	114900	90438200	18920	18920	18920	18920	11
554	20240312	114800	90230080	18920	18920	18920	18920	0
555	20240312	114700	90230080	18920	18920	18920	18920	0
556	20240312	114600	90230080	18920	18920	18920	18920	0
557	20240312	114500	90230080	18920	18920	18920	18920	0
558	20240312	114400	90230080	18920	18920	18920	18920	0
559	20240312	114300	90230080	18920	18920	18920	18920	0
560	20240312	114200	90230080	18920	18850	18920	18850	405
561	20240312	114100	82567840	18920	18910	18920	18910	26
562	20240312	114000	82076170	18910	18910	18910	18910	81
563	20240312	113900	80544460	18910	18910	18910	18910	0
564	20240312	113800	80544460	18910	18910	18910	18910	0
565	20240312	113700	80544460	18910	18910	18910	18910	0
566	20240312	113600	80544460	18910	18910	18910	18910	0
567	20240312	113500	80544460	18910	18910	18910	18910	4
568	20240312	113400	80468820	18910	18910	18910	18910	1
569	20240312	113300	80449910	18820	18910	18910	18820	431
570	20240312	113200	72326470	18920	18920	18920	18920	0
571	20240312	113100	72326470	18920	18920	18920	18920	1
572	20240312	113000	72307550	18920	18920	18920	18920	0
573	20240312	112900	72307550	18920	18920	18920	18920	1
574	20240312	112800	72288630	18920	18910	18920	18910	26
575	20240312	112700	71796720	18920	18920	18920	18920	0
576	20240312	112600	71796720	18920	18920	18920	18920	3
577	20240312	112500	71739960	18930	18930	18930	18930	0
578	20240312	112400	71739960	18930	18930	18930	18930	220
579	20240312	112300	67575360	18940	18930	18940	18930	2
580	20240312	112200	67537490	18940	18930	18940	18930	8
581	20240312	112100	67385990	18940	18940	18940	18940	0
582	20240312	112000	67385990	18940	18940	18940	18940	1
583	20240312	111900	67367050	18930	18930	18930	18930	10
584	20240312	111800	67177750	18940	18940	18940	18940	2
585	20240312	111700	67139870	18940	18940	18940	18940	3
586	20240312	111600	67083050	18940	18940	18940	18940	2
587	20240312	111500	67045170	18930	18940	18940	18930	51
588	20240312	111400	66079730	18940	18930	18940	18930	22
589	20240312	111300	65663260	18940	18940	18940	18940	0
590	20240312	111200	65663260	18940	18940	18940	18940	0
591	20240312	111100	65663260	18940	18940	18940	18940	0
592	20240312	111000	65663260	18940	18940	18940	18940	3
593	20240312	110900	65606440	18940	18940	18940	18940	8
594	20240312	110800	65454920	18940	18910	18940	18840	81
595	20240312	110700	63924930	18940	18940	18940	18940	0
596	20240312	110600	63924930	18940	18920	18940	18920	6
597	20240312	110500	63811360	18940	18940	18940	18940	0
598	20240312	110400	63811360	18940	18940	18940	18940	0
599	20240312	110300	63811360	18940	18940	18940	18940	0
600	20240312	110200	63811360	18940	18910	18940	18910	4
601	20240312	110100	63735690	18940	18940	18940	18940	0
602	20240312	110000	63735690	18940	18870	18940	18830	54
603	20240312	105900	62718600	18940	18940	18940	18940	0
604	20240312	105800	62718600	18940	18940	18940	18940	0
605	20240312	105700	62718600	18940	18900	18940	18830	185
606	20240312	105600	59231500	18940	18940	18940	18940	0
607	20240312	105500	59231500	18940	18870	18940	18870	2
608	20240312	105400	59193690	18940	18870	18940	18870	79
609	20240312	105300	57702890	18870	18870	18870	18870	141
610	20240312	105200	55042220	18880	18940	18940	18880	430
611	20240312	105100	46913180	18940	18940	18940	18940	0
612	20240312	105000	46913180	18940	18920	18940	18920	4
613	20240312	104900	46837480	18920	18920	18920	18920	1
614	20240312	104800	46818560	18920	18920	18920	18920	1
615	20240312	104700	46799640	18920	18920	18920	18920	5
616	20240312	104600	46705040	18920	18930	18930	18920	7
617	20240312	104500	46572590	18940	18940	18940	18940	0
618	20240312	104400	46572590	18940	18940	18940	18940	2
619	20240312	104300	46534710	18940	18940	18940	18940	0
620	20240312	104200	46534710	18940	18940	18940	18940	2
621	20240312	104100	46496830	18940	18940	18940	18940	0
622	20240312	104000	46496830	18940	18940	18940	18940	1
623	20240312	103900	46477890	18940	18940	18940	18940	1
624	20240312	103800	46458950	18940	18940	18940	18940	2
625	20240312	103700	46421070	18940	18940	18940	18940	1
626	20240312	103600	46402130	18940	18940	18940	18940	1
627	20240312	103500	46383190	18940	18940	18940	18930	15
628	20240312	103400	46099130	18970	18950	18970	18940	16
629	20240312	103300	45796050	18970	18970	18970	18970	1
630	20240312	103200	45777080	18960	18960	18960	18960	42
631	20240312	103100	44980760	18970	18970	18970	18970	2
632	20240312	103000	44942820	18970	18970	18970	18970	0
633	20240312	102900	44942820	18970	18970	18970	18970	1
634	20240312	102800	44923850	18960	18960	18960	18960	0
635	20240312	102700	44923850	18960	19000	19000	18960	39
636	20240312	102600	44184370	19000	18930	19000	18930	54
637	20240312	102500	43158550	19000	19000	19000	19000	0
638	20240312	102400	43158550	19000	19000	19000	19000	0
639	20240312	102300	43158550	19000	19000	19000	19000	0
640	20240312	102200	43158550	19000	19000	19000	19000	0
641	20240312	102100	43158550	19000	19000	19000	19000	0
642	20240312	102000	43158550	19000	18980	19000	18980	10
643	20240312	101900	42968570	19000	18920	19000	18920	110
644	20240312	101800	40887220	19000	18920	19000	18920	78
645	20240312	101700	39410410	19000	18920	19000	18920	10
646	20240312	101600	39220900	19000	18920	19000	18920	22
647	20240312	101500	38804290	18950	18950	18950	18950	0
648	20240312	101400	38804290	18950	18900	18950	18900	20
649	20240312	101300	38426240	19000	18940	19000	18940	2
650	20240312	101200	38388300	19000	18930	19000	18930	10
651	20240312	101100	38198610	19000	19000	19000	19000	0
652	20240312	101000	38198610	19000	18930	19000	18930	95
653	20240312	100900	36393750	19000	19000	19000	19000	0
654	20240312	100800	36393750	19000	19000	19000	19000	0
655	20240312	100700	36393750	19000	19000	19000	19000	1
656	20240312	100600	36374750	18990	18990	18990	18990	3
657	20240312	100500	36317780	19000	18910	19000	18910	56
658	20240312	100400	35258730	18880	19000	19000	18880	48
659	20240312	100300	34351850	19000	19000	19000	19000	52
660	20240312	100200	33363850	19000	18900	19000	18900	161
661	20240312	100100	30320850	18900	18910	19000	18900	23
662	20240312	100000	29885100	18890	19000	19000	18890	99
663	20240312	095900	28009970	19000	19000	19000	19000	13
664	20240312	095800	27762970	19000	19000	19000	19000	1
665	20240312	095700	27743970	19000	18870	19000	18870	8
666	20240312	095600	27592480	19000	19000	19000	19000	0
667	20240312	095500	27592480	19000	18830	19000	18830	35
668	20240312	095400	26930400	18810	18810	18810	18810	0
669	20240312	095300	26930400	18810	18810	18810	18810	0
670	20240312	095200	26930400	18810	18810	18810	18810	0
671	20240312	095100	26930400	18810	18810	18810	18810	79
672	20240312	095000	25444410	18810	18810	18810	18810	0
673	20240312	094900	25444410	18810	18810	18810	18810	33
674	20240312	094800	24823680	18800	18800	18800	18800	0
675	20240312	094700	24823680	18800	18820	18820	18800	92
676	20240312	094600	23093380	18830	18830	18830	18830	0
677	20240312	094500	23093380	18830	18810	18830	18810	2
678	20240312	094400	23055740	18950	18950	18950	18950	0
679	20240312	094300	23055740	18950	18950	18950	18950	1
680	20240312	094200	23036790	18950	18950	18950	18950	1
681	20240312	094100	23017840	18780	18780	18780	18780	1
682	20240312	094000	22999060	19000	18840	19000	18840	2
683	20240312	093900	22961220	18820	18800	18820	18800	57
684	20240312	093800	21889600	18760	18790	18790	18760	10
685	20240312	093700	21701910	18800	18790	18800	18790	11
686	20240312	093600	21495180	18790	18790	18800	18790	50
687	20240312	093500	20555310	18800	18840	18840	18800	218
688	20240312	093400	16450200	18850	18860	18860	18850	72
689	20240312	093300	15092680	18860	18860	18860	18860	1
690	20240312	093200	15073820	18870	18890	19000	18870	32
691	20240312	093100	14469290	18990	18990	18990	18990	0
692	20240312	093000	14469290	18990	18990	18990	18990	7
693	20240312	092900	14336360	19030	19030	19030	19030	0
694	20240312	092800	14336360	19030	19010	19030	19010	50
695	20240312	092700	13384960	19030	19030	19030	19030	30
696	20240312	092600	12814060	18960	18960	18960	18960	11
697	20240312	092500	12605500	19040	19040	19040	19040	50
698	20240312	092400	11653500	19050	19050	19050	19050	0
699	20240312	092300	11653500	19050	19050	19050	19050	0
700	20240312	092200	11653500	19050	19050	19050	19050	0
701	20240312	092100	11653500	19050	19050	19050	19050	1
702	20240312	092000	11634450	19010	19010	19010	19010	5
703	20240312	091900	11539400	19060	19030	19060	18850	68
704	20240312	091800	10247790	19040	19060	19060	19040	229
705	20240312	091700	5884930	19080	19080	19080	19080	0
706	20240312	091600	5884930	19080	19080	19080	19080	5
707	20240312	091500	5789530	19090	18950	19090	18950	17
708	20240312	091400	5465870	18730	18750	18750	18730	44
709	20240312	091300	4640990	18910	18910	18910	18910	0
710	20240312	091200	4640990	18910	18910	18910	18910	9
711	20240312	091100	4470800	18910	18910	18910	18910	21
712	20240312	091000	4073690	18910	18900	18910	18900	2
713	20240312	090900	4035880	18710	18850	18850	18710	60
714	20240312	090800	2906610	18850	18850	18850	18850	0
715	20240312	090700	2906610	18850	18850	18850	18850	7
716	20240312	090600	2774660	18850	18850	18850	18840	49
717	20240312	090500	1851020	18850	18850	18850	18850	5
718	20240312	090400	1756770	18850	18850	18850	18850	0
719	20240312	090300	1756770	18850	18850	18850	18850	0
720	20240312	090200	1756770	18850	18850	18850	18850	1
721	20240312	090100	1737920	18910	18910	18910	18910	26
722	20240312	090000	1246260	18850	18910	18910	18850	66