KissMeData/011760/min/candle-20240304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240304	185600	469500450	18910	18910	18910	18910	424
3	20240304	185500	469500450	18910	18910	18910	18910	0
4	20240304	185400	469500450	18910	18910	18910	18910	0
5	20240304	185300	469500450	18910	18910	18910	18910	0
6	20240304	185200	469500450	18910	18910	18910	18910	0
7	20240304	185100	469500450	18910	18910	18910	18910	0
8	20240304	185000	469500450	18910	18910	18910	18910	0
9	20240304	184900	469500450	18910	18910	18910	18910	0
10	20240304	184800	469500450	18910	18910	18910	18910	0
11	20240304	184700	469500450	18910	18910	18910	18910	0
12	20240304	184600	469500450	18910	18910	18910	18910	0
13	20240304	184500	469500450	18910	18910	18910	18910	0
14	20240304	184400	469500450	18910	18910	18910	18910	0
15	20240304	184300	469500450	18910	18910	18910	18910	0
16	20240304	184200	469500450	18910	18910	18910	18910	0
17	20240304	184100	469500450	18910	18910	18910	18910	0
18	20240304	184000	469500450	18910	18910	18910	18910	0
19	20240304	183900	469500450	18910	18910	18910	18910	0
20	20240304	183800	469500450	18910	18910	18910	18910	0
21	20240304	183700	469500450	18910	18910	18910	18910	0
22	20240304	183600	469500450	18910	18910	18910	18910	0
23	20240304	183500	469500450	18910	18910	18910	18910	0
24	20240304	183400	469500450	18910	18910	18910	18910	0
25	20240304	183300	469500450	18910	18910	18910	18910	0
26	20240304	183200	469500450	18910	18910	18910	18910	0
27	20240304	183100	469500450	18910	18910	18910	18910	0
28	20240304	183000	469500450	18910	18910	18910	18910	0
29	20240304	182900	469500450	18910	18910	18910	18910	0
30	20240304	182800	469500450	18910	18910	18910	18910	0
31	20240304	182700	469500450	18910	18910	18910	18910	0
32	20240304	182600	469500450	18910	18910	18910	18910	424
33	20240304	182500	469500450	18910	18910	18910	18910	0
34	20240304	182400	469500450	18910	18910	18910	18910	0
35	20240304	182300	469500450	18910	18910	18910	18910	0
36	20240304	182200	469500450	18910	18910	18910	18910	0
37	20240304	182100	469500450	18910	18910	18910	18910	0
38	20240304	182000	469500450	18910	18910	18910	18910	0
39	20240304	181900	469500450	18910	18910	18910	18910	0
40	20240304	181800	469500450	18910	18910	18910	18910	0
41	20240304	181700	469500450	18910	18910	18910	18910	0
42	20240304	181600	469500450	18910	18910	18910	18910	0
43	20240304	181500	469500450	18910	18910	18910	18910	0
44	20240304	181400	469500450	18910	18910	18910	18910	0
45	20240304	181300	469500450	18910	18910	18910	18910	0
46	20240304	181200	469500450	18910	18910	18910	18910	0
47	20240304	181100	469500450	18910	18910	18910	18910	0
48	20240304	181000	469500450	18910	18910	18910	18910	0
49	20240304	180900	469500450	18910	18910	18910	18910	0
50	20240304	180800	469500450	18910	18910	18910	18910	0
51	20240304	180700	469500450	18910	18910	18910	18910	0
52	20240304	180600	469500450	18910	18910	18910	18910	0
53	20240304	180500	469500450	18910	18910	18910	18910	0
54	20240304	180400	469500450	18910	18910	18910	18910	0
55	20240304	180300	469500450	18910	18910	18910	18910	0
56	20240304	180200	469500450	18910	18910	18910	18910	0
57	20240304	180100	469500450	18910	18910	18910	18910	0
58	20240304	180000	469500450	18910	18910	18910	18910	0
59	20240304	175900	469500450	18910	18910	18910	18910	0
60	20240304	175800	469500450	18910	18910	18910	18910	0
61	20240304	175700	469500450	18910	18910	18910	18910	0
62	20240304	175600	469500450	18910	18910	18910	18910	424
63	20240304	175500	469500450	18910	18910	18910	18910	0
64	20240304	175400	469500450	18910	18910	18910	18910	0
65	20240304	175300	469500450	18910	18910	18910	18910	0
66	20240304	175200	469500450	18910	18910	18910	18910	0
67	20240304	175100	469500450	18910	18910	18910	18910	0
68	20240304	175000	469500450	18910	18910	18910	18910	0
69	20240304	174900	469500450	18910	18910	18910	18910	0
70	20240304	174800	469500450	18910	18910	18910	18910	0
71	20240304	174700	469500450	18910	18910	18910	18910	0
72	20240304	174600	469500450	18910	18910	18910	18910	0
73	20240304	174500	469500450	18910	18910	18910	18910	0
74	20240304	174400	469500450	18910	18910	18910	18910	0
75	20240304	174300	469500450	18910	18910	18910	18910	0
76	20240304	174200	469500450	18910	18910	18910	18910	0
77	20240304	174100	469500450	18910	18910	18910	18910	0
78	20240304	174000	469500450	18910	18910	18910	18910	0
79	20240304	173900	469500450	18910	18910	18910	18910	0
80	20240304	173800	469500450	18910	18910	18910	18910	0
81	20240304	173700	469500450	18910	18910	18910	18910	0
82	20240304	173600	469500450	18910	18910	18910	18910	0
83	20240304	173500	469500450	18910	18910	18910	18910	0
84	20240304	173400	469500450	18910	18910	18910	18910	0
85	20240304	173300	469500450	18910	18910	18910	18910	0
86	20240304	173200	469500450	18910	18910	18910	18910	0
87	20240304	173100	469500450	18910	18910	18910	18910	0
88	20240304	173000	469500450	18910	18910	18910	18910	0
89	20240304	172900	469500450	18910	18910	18910	18910	0
90	20240304	172800	469500450	18910	18910	18910	18910	0
91	20240304	172700	469500450	18910	18910	18910	18910	0
92	20240304	172600	469500450	18910	18910	18910	18910	424
93	20240304	172500	469500450	18910	18910	18910	18910	0
94	20240304	172400	469500450	18910	18910	18910	18910	0
95	20240304	172300	469500450	18910	18910	18910	18910	0
96	20240304	172200	469500450	18910	18910	18910	18910	0
97	20240304	172100	469500450	18910	18910	18910	18910	0
98	20240304	172000	469500450	18910	18910	18910	18910	0
99	20240304	171900	469500450	18910	18910	18910	18910	0
100	20240304	171800	469500450	18910	18910	18910	18910	0
101	20240304	171700	469500450	18910	18910	18910	18910	0
102	20240304	171600	469500450	18910	18910	18910	18910	0
103	20240304	171500	469500450	18910	18910	18910	18910	0
104	20240304	171400	469500450	18910	18910	18910	18910	0
105	20240304	171300	469500450	18910	18910	18910	18910	0
106	20240304	171200	469500450	18910	18910	18910	18910	0
107	20240304	171100	469500450	18910	18910	18910	18910	0
108	20240304	171000	469500450	18910	18910	18910	18910	0
109	20240304	170900	469500450	18910	18910	18910	18910	0
110	20240304	170800	469500450	18910	18910	18910	18910	0
111	20240304	170700	469500450	18910	18910	18910	18910	0
112	20240304	170600	469500450	18910	18910	18910	18910	0
113	20240304	170500	469500450	18910	18910	18910	18910	0
114	20240304	170400	469500450	18910	18910	18910	18910	0
115	20240304	170300	469500450	18910	18910	18910	18910	0
116	20240304	170200	469500450	18910	18910	18910	18910	0
117	20240304	170100	469500450	18910	18910	18910	18910	0
118	20240304	170000	469500450	18910	18910	18910	18910	0
119	20240304	165900	469500450	18910	18910	18910	18910	0
120	20240304	165800	469500450	18910	18910	18910	18910	0
121	20240304	165700	469500450	18910	18910	18910	18910	0
122	20240304	165600	469500450	18910	18910	18910	18910	424
123	20240304	165500	469500450	18910	18910	18910	18910	0
124	20240304	165400	469500450	18910	18910	18910	18910	0
125	20240304	165300	469500450	18910	18910	18910	18910	0
126	20240304	165200	469500450	18910	18910	18910	18910	0
127	20240304	165100	469500450	18910	18910	18910	18910	0
128	20240304	165000	469500450	18910	18910	18910	18910	0
129	20240304	164900	469500450	18910	18910	18910	18910	0
130	20240304	164800	469500450	18910	18910	18910	18910	0
131	20240304	164700	469500450	18910	18910	18910	18910	0
132	20240304	164600	469500450	18910	18910	18910	18910	0
133	20240304	164500	469500450	18910	18910	18910	18910	0
134	20240304	164400	469500450	18910	18910	18910	18910	0
135	20240304	164300	469500450	18910	18910	18910	18910	0
136	20240304	164200	469500450	18910	18910	18910	18910	0
137	20240304	164100	469500450	18910	18910	18910	18910	0
138	20240304	164000	469500450	18910	18910	18910	18910	0
139	20240304	163900	469500450	18910	18910	18910	18910	0
140	20240304	163800	469500450	18910	18910	18910	18910	0
141	20240304	163700	469500450	18910	18910	18910	18910	0
142	20240304	163600	469500450	18910	18910	18910	18910	0
143	20240304	163500	469500450	18910	18910	18910	18910	0
144	20240304	163400	469500450	18910	18910	18910	18910	0
145	20240304	163300	469500450	18910	18910	18910	18910	0
146	20240304	163200	469500450	18910	18910	18910	18910	0
147	20240304	163100	469500450	18910	18910	18910	18910	0
148	20240304	163000	469500450	18910	18910	18910	18910	0
149	20240304	162900	469500450	18910	18910	18910	18910	0
150	20240304	162800	469500450	18910	18910	18910	18910	0
151	20240304	162700	469500450	18910	18910	18910	18910	0
152	20240304	162600	469500450	18910	18910	18910	18910	424
153	20240304	162500	469500450	18910	18910	18910	18910	0
154	20240304	162400	469500450	18910	18910	18910	18910	0
155	20240304	162300	469500450	18910	18910	18910	18910	0
156	20240304	162200	469500450	18910	18910	18910	18910	0
157	20240304	162100	469500450	18910	18910	18910	18910	0
158	20240304	162000	469500450	18910	18910	18910	18910	0
159	20240304	161900	469500450	18910	18910	18910	18910	0
160	20240304	161800	469500450	18910	18910	18910	18910	0
161	20240304	161700	469500450	18910	18910	18910	18910	0
162	20240304	161600	469500450	18910	18910	18910	18910	0
163	20240304	161500	469500450	18910	18910	18910	18910	0
164	20240304	161400	469500450	18910	18910	18910	18910	0
165	20240304	161300	469500450	18910	18910	18910	18910	0
166	20240304	161200	469500450	18910	18910	18910	18910	0
167	20240304	161100	469500450	18910	18910	18910	18910	0
168	20240304	161000	469500450	18910	18910	18910	18910	0
169	20240304	160900	469500450	18910	18910	18910	18910	0
170	20240304	160800	469500450	18910	18910	18910	18910	0
171	20240304	160700	469500450	18910	18910	18910	18910	0
172	20240304	160600	469500450	18910	18910	18910	18910	0
173	20240304	160500	469500450	18910	18910	18910	18910	0
174	20240304	160400	469500450	18910	18910	18910	18910	0
175	20240304	160300	469500450	18910	18910	18910	18910	0
176	20240304	160200	469500450	18910	18910	18910	18910	0
177	20240304	160100	469500450	18910	18910	18910	18910	0
178	20240304	160000	469500450	18910	18910	18910	18910	0
179	20240304	155900	469500450	18910	18910	18910	18910	0
180	20240304	155800	469500450	18910	18910	18910	18910	0
181	20240304	155700	469500450	18910	18910	18910	18910	0
182	20240304	155600	469500450	18910	18910	18910	18910	424
183	20240304	155500	469500450	18910	18910	18910	18910	0
184	20240304	155400	469500450	18910	18910	18910	18910	0
185	20240304	155300	469500450	18910	18910	18910	18910	0
186	20240304	155200	469500450	18910	18910	18910	18910	0
187	20240304	155100	469500450	18910	18910	18910	18910	0
188	20240304	155000	469500450	18910	18910	18910	18910	0
189	20240304	154900	469500450	18910	18910	18910	18910	0
190	20240304	154800	469500450	18910	18910	18910	18910	0
191	20240304	154700	469500450	18910	18910	18910	18910	0
192	20240304	154600	469500450	18910	18910	18910	18910	0
193	20240304	154500	469500450	18910	18910	18910	18910	0
194	20240304	154400	469500450	18910	18910	18910	18910	0
195	20240304	154300	469500450	18910	18910	18910	18910	0
196	20240304	154200	469500450	18910	18910	18910	18910	0
197	20240304	154100	469500450	18910	18910	18910	18910	0
198	20240304	154000	469500450	18910	18910	18910	18910	0
199	20240304	153900	469500450	18910	18910	18910	18910	0
200	20240304	153800	469500450	18910	18910	18910	18910	0
201	20240304	153700	469500450	18910	18910	18910	18910	0
202	20240304	153600	469500450	18910	18910	18910	18910	0
203	20240304	153500	469500450	18910	18910	18910	18910	0
204	20240304	153400	469500450	18910	18910	18910	18910	0
205	20240304	153300	469500450	18910	18910	18910	18910	0
206	20240304	153200	469500450	18910	18910	18910	18910	0
207	20240304	153100	469500450	18910	18910	18910	18910	0
208	20240304	153000	469500450	18910	18910	18910	18910	424
209	20240304	152900	461482610	18910	18910	18910	18910	0
210	20240304	152800	461482610	18910	18910	18910	18910	0
211	20240304	152700	461482610	18910	18910	18910	18910	0
212	20240304	152600	461482610	18910	18910	18910	18910	0
213	20240304	152500	461482610	18910	18910	18910	18910	0
214	20240304	152400	461482610	18910	18910	18910	18910	0
215	20240304	152300	461482610	18910	18910	18910	18910	0
216	20240304	152200	461482610	18910	18910	18910	18910	0
217	20240304	152100	461482610	18910	18910	18910	18910	0
218	20240304	152000	461482610	18910	18910	18910	18910	0
219	20240304	151900	461482610	18910	18880	18910	18870	427
220	20240304	151800	453423680	18880	18870	18890	18870	173
221	20240304	151700	450157340	18870	18870	18870	18870	2
222	20240304	151600	450119600	18880	18880	18880	18880	22
223	20240304	151500	449704240	18870	18870	18870	18870	37
224	20240304	151400	449006050	18880	18870	18880	18870	477
225	20240304	151300	440000300	18870	18870	18870	18870	13
226	20240304	151200	439754990	18870	18870	18870	18870	0
227	20240304	151100	439754990	18870	18870	18870	18870	5
228	20240304	151000	439660640	18870	18870	18870	18870	5
229	20240304	150900	439566290	18870	18870	18870	18870	1
230	20240304	150800	439547420	18870	18870	18870	18870	4
231	20240304	150700	439471940	18870	18880	18880	18870	21
232	20240304	150600	439075660	18880	18880	18880	18880	2
233	20240304	150500	439037900	18880	18880	18880	18880	17
234	20240304	150400	438716940	18870	18870	18870	18870	2
235	20240304	150300	438679200	18870	18870	18870	18870	0
236	20240304	150200	438679200	18870	18870	18870	18870	0
237	20240304	150100	438679200	18870	18870	18870	18870	87
238	20240304	150000	437037510	18880	18880	18880	18880	0
239	20240304	145900	437037510	18880	18880	18880	18880	0
240	20240304	145800	437037510	18880	18880	18880	18880	26
241	20240304	145700	436546630	18870	18870	18870	18870	14
242	20240304	145600	436282450	18870	18870	18870	18870	0
243	20240304	145500	436282450	18870	18870	18870	18870	0
244	20240304	145400	436282450	18870	18870	18870	18870	178
245	20240304	145300	432923590	18880	18880	18880	18880	0
246	20240304	145200	432923590	18880	18880	18880	18880	0
247	20240304	145100	432923590	18880	18880	18880	18880	0
248	20240304	145000	432923590	18880	18880	18880	18880	1
249	20240304	144900	432904710	18870	18870	18870	18870	0
250	20240304	144800	432904710	18870	18870	18870	18870	100
251	20240304	144700	431017710	18870	18870	18870	18870	0
252	20240304	144600	431017710	18870	18870	18870	18870	35
253	20240304	144500	430357260	18860	18860	18860	18860	0
254	20240304	144400	430357260	18860	18860	18860	18860	0
255	20240304	144300	430357260	18860	18860	18860	18860	0
256	20240304	144200	430357260	18860	18860	18860	18860	0
257	20240304	144100	430357260	18860	18860	18860	18860	1
258	20240304	144000	430338400	18860	18850	18860	18850	14
259	20240304	143900	430074380	18850	18860	18860	18850	36
260	20240304	143800	429395650	18860	18850	18860	18850	27
261	20240304	143700	428886680	18850	18850	18850	18840	335
262	20240304	143600	422572910	18850	18870	18870	18850	358
263	20240304	143500	415818980	18880	18880	18880	18880	0
264	20240304	143400	415818980	18880	18880	18880	18880	0
265	20240304	143300	415818980	18880	18880	18880	18880	0
266	20240304	143200	415818980	18880	18880	18880	18880	2
267	20240304	143100	415781220	18870	18870	18870	18870	0
268	20240304	143000	415781220	18870	18870	18870	18870	0
269	20240304	142900	415781220	18870	18870	18870	18870	0
270	20240304	142800	415781220	18870	18870	18870	18870	4
271	20240304	142700	415705740	18870	18860	18870	18860	6
272	20240304	142600	415592560	18860	18870	18870	18860	111
273	20240304	142500	413498520	18870	18870	18870	18870	1
274	20240304	142400	413479650	18870	18870	18870	18870	31
275	20240304	142300	412894680	18870	18870	18870	18870	0
276	20240304	142200	412894680	18870	18870	18870	18870	0
277	20240304	142100	412894680	18870	18870	18870	18870	0
278	20240304	142000	412894680	18870	18870	18870	18870	121
279	20240304	141900	410611410	18870	18870	18870	18870	0
280	20240304	141800	410611410	18870	18870	18870	18870	131
281	20240304	141700	408139440	18870	18870	18870	18870	0
282	20240304	141600	408139440	18870	18870	18870	18870	0
283	20240304	141500	408139440	18870	18870	18870	18870	0
284	20240304	141400	408139440	18870	18870	18870	18870	237
285	20240304	141300	403667250	18870	18870	18870	18870	0
286	20240304	141200	403667250	18870	18870	18870	18870	0
287	20240304	141100	403667250	18870	18870	18870	18870	2
288	20240304	141000	403629510	18860	18860	18860	18860	0
289	20240304	140900	403629510	18860	18860	18860	18860	0
290	20240304	140800	403629510	18860	18860	18860	18860	0
291	20240304	140700	403629510	18860	18860	18860	18860	320
292	20240304	140600	397594310	18860	18860	18860	18860	0
293	20240304	140500	397594310	18860	18860	18860	18860	2
294	20240304	140400	397556590	18860	18860	18860	18860	105
295	20240304	140300	395576290	18860	18860	18860	18860	4
296	20240304	140200	395500850	18850	18850	18850	18850	0
297	20240304	140100	395500850	18850	18850	18850	18850	0
298	20240304	140000	395500850	18850	18850	18850	18850	0
299	20240304	135900	395500850	18850	18850	18850	18850	146
300	20240304	135800	392748750	18840	18840	18840	18840	0
301	20240304	135700	392748750	18840	18840	18840	18840	0
302	20240304	135600	392748750	18840	18840	18840	18840	0
303	20240304	135500	392748750	18840	18840	18840	18840	0
304	20240304	135400	392748750	18840	18840	18840	18840	59
305	20240304	135300	391637190	18840	18840	18840	18840	1
306	20240304	135200	391618350	18840	18830	18840	18830	51
307	20240304	135100	390658010	18830	18830	18830	18830	225
308	20240304	135000	386421260	18850	18850	18850	18850	0
309	20240304	134900	386421260	18850	18850	18850	18850	7
310	20240304	134800	386289310	18830	18830	18830	18830	0
311	20240304	134700	386289310	18830	18850	18850	18830	14
312	20240304	134600	386025670	18850	18830	18850	18830	10
313	20240304	134500	385837290	18850	18830	18850	18830	14
314	20240304	134400	385573570	18840	18850	18850	18840	256
315	20240304	134300	380748590	18850	18850	18850	18850	1
316	20240304	134200	380729740	18850	18850	18850	18850	1
317	20240304	134100	380710890	18850	18850	18850	18850	52
318	20240304	134000	379730690	18850	18850	18850	18850	0
319	20240304	133900	379730690	18850	18850	18850	18850	0
320	20240304	133800	379730690	18850	18850	18850	18850	0
321	20240304	133700	379730690	18850	18850	18850	18850	0
322	20240304	133600	379730690	18850	18850	18850	18850	0
323	20240304	133500	379730690	18850	18850	18850	18850	0
324	20240304	133400	379730690	18850	18850	18850	18850	1
325	20240304	133300	379711840	18850	18850	18850	18850	0
326	20240304	133200	379711840	18850	18850	18850	18850	0
327	20240304	133100	379711840	18850	18850	18850	18850	6
328	20240304	133000	379598740	18860	18860	18860	18860	1
329	20240304	132900	379579880	18860	18860	18860	18860	0
330	20240304	132800	379579880	18860	18860	18860	18860	4
331	20240304	132700	379504440	18850	18850	18850	18850	0
332	20240304	132600	379504440	18850	18860	18860	18850	3
333	20240304	132500	379447870	18860	18860	18860	18860	2
334	20240304	132400	379410150	18860	18850	18860	18850	40
335	20240304	132300	378656130	18850	18850	18850	18850	0
336	20240304	132200	378656130	18850	18850	18850	18850	1
337	20240304	132100	378637280	18860	18860	18860	18860	0
338	20240304	132000	378637280	18860	18860	18860	18860	0
339	20240304	131900	378637280	18860	18860	18860	18860	70
340	20240304	131800	377317080	18860	18860	18860	18860	0
341	20240304	131700	377317080	18860	18860	18860	18860	100
342	20240304	131600	375431080	18850	18850	18850	18850	0
343	20240304	131500	375431080	18850	18850	18850	18850	0
344	20240304	131400	375431080	18850	18850	18850	18850	1
345	20240304	131300	375412230	18850	18850	18850	18850	70
346	20240304	131200	374092730	18850	18850	18850	18850	0
347	20240304	131100	374092730	18850	18850	18850	18850	0
348	20240304	131000	374092730	18850	18850	18850	18850	1
349	20240304	130900	374073880	18850	18850	18850	18850	94
350	20240304	130800	372301980	18850	18850	18850	18850	0
351	20240304	130700	372301980	18850	18850	18850	18850	0
352	20240304	130600	372301980	18850	18860	18860	18850	195
353	20240304	130500	368626200	18870	18860	18870	18860	3
354	20240304	130400	368569600	18870	18880	18880	18860	30
355	20240304	130300	368003260	18880	18880	18880	18880	13
356	20240304	130200	367757820	18880	18880	18880	18880	3
357	20240304	130100	367701180	18880	18880	18880	18880	3
358	20240304	130000	367644540	18880	18880	18880	18880	100
359	20240304	125900	365756540	18880	18880	18880	18880	0
360	20240304	125800	365756540	18880	18880	18880	18880	234
361	20240304	125700	361338620	18890	18890	18890	18890	0
362	20240304	125600	361338620	18890	18890	18890	18890	1
363	20240304	125500	361319730	18890	18910	18910	18890	142
364	20240304	125400	358636790	18920	18920	18920	18920	0
365	20240304	125300	358636790	18920	18920	18920	18920	0
366	20240304	125200	358636790	18920	18920	18920	18920	0
367	20240304	125100	358636790	18920	18920	18920	18920	0
368	20240304	125000	358636790	18920	18920	18920	18920	0
369	20240304	124900	358636790	18920	18920	18920	18920	20
370	20240304	124800	358258390	18920	18920	18920	18920	0
371	20240304	124700	358258390	18920	18920	18920	18920	0
372	20240304	124600	358258390	18920	18920	18920	18920	228
373	20240304	124500	353944630	18920	18920	18920	18920	0
374	20240304	124400	353944630	18920	18920	18920	18920	100
375	20240304	124300	352052630	18950	18950	18950	18950	0
376	20240304	124200	352052630	18950	18950	18950	18950	0
377	20240304	124100	352052630	18950	18950	18950	18950	0
378	20240304	124000	352052630	18950	18950	18950	18950	0
379	20240304	123900	352052630	18950	18950	18950	18950	0
380	20240304	123800	352052630	18950	18950	18950	18950	1
381	20240304	123700	352033680	18950	18940	18950	18940	66
382	20240304	123600	350783500	18940	18910	18940	18910	153
383	20240304	123500	347886770	18920	18910	18920	18910	1262
384	20240304	123400	324019450	18900	18900	18900	18900	4
385	20240304	123300	323943850	18910	18900	18910	18900	158
386	20240304	123200	320956400	18900	18900	18900	18900	0
387	20240304	123100	320956400	18900	18910	18920	18900	50
388	20240304	123000	320011150	18910	18870	18910	18870	1877
389	20240304	122900	284554080	18860	18860	18860	18860	0
390	20240304	122800	284554080	18860	18860	18860	18860	1
391	20240304	122700	284535220	18860	18860	18860	18860	0
392	20240304	122600	284535220	18860	18860	18860	18860	87
393	20240304	122500	282894400	18850	18850	18850	18850	0
394	20240304	122400	282894400	18850	18850	18850	18850	260
395	20240304	122300	277993400	18850	18850	18850	18850	48
396	20240304	122200	277088600	18850	18850	18850	18850	0
397	20240304	122100	277088600	18850	18850	18850	18850	53
398	20240304	122000	276089550	18850	18850	18850	18850	3
399	20240304	121900	276033000	18840	18840	18840	18840	21
400	20240304	121800	275637360	18840	18840	18840	18840	73
401	20240304	121700	274262040	18840	18840	18840	18840	46
402	20240304	121600	273395400	18840	18840	18840	18840	0
403	20240304	121500	273395400	18840	18840	18840	18840	12
404	20240304	121400	273169320	18830	18830	18830	18830	2
405	20240304	121300	273131660	18830	18840	18840	18830	16
406	20240304	121200	272830330	18840	18840	18840	18840	0
407	20240304	121100	272830330	18840	18840	18840	18840	106
408	20240304	121000	270833290	18840	18840	18840	18840	16
409	20240304	120900	270531850	18840	18840	18840	18840	0
410	20240304	120800	270531850	18840	18840	18840	18840	0
411	20240304	120700	270531850	18840	18840	18840	18840	0
412	20240304	120600	270531850	18840	18840	18840	18840	20
413	20240304	120500	270155050	18840	18840	18840	18840	10
414	20240304	120400	269966650	18840	18840	18840	18840	1
415	20240304	120300	269947810	18850	18850	18850	18850	0
416	20240304	120200	269947810	18850	18850	18850	18850	8
417	20240304	120100	269797010	18850	18850	18850	18850	10
418	20240304	120000	269608510	18850	18840	18850	18840	114
419	20240304	115900	267460730	18830	18830	18830	18830	0
420	20240304	115800	267460730	18830	18830	18830	18830	0
421	20240304	115700	267460730	18830	18830	18830	18830	1
422	20240304	115600	267441900	18830	18830	18830	18830	29
423	20240304	115500	266895830	18820	18820	18820	18820	1
424	20240304	115400	266877010	18830	18830	18830	18830	3
425	20240304	115300	266820520	18820	18820	18820	18820	3
426	20240304	115200	266764060	18820	18820	18820	18820	0
427	20240304	115100	266764060	18820	18820	18820	18820	1
428	20240304	115000	266745240	18830	18830	18830	18830	0
429	20240304	114900	266745240	18830	18830	18830	18830	1
430	20240304	114800	266726410	18830	18830	18830	18830	0
431	20240304	114700	266726410	18830	18830	18830	18830	6
432	20240304	114600	266613430	18830	18830	18830	18830	4
433	20240304	114500	266538110	18830	18830	18830	18830	0
434	20240304	114400	266538110	18830	18820	18830	18820	82
435	20240304	114300	264994710	18830	18830	18830	18830	0
436	20240304	114200	264994710	18830	18830	18830	18830	0
437	20240304	114100	264994710	18830	18830	18830	18830	0
438	20240304	114000	264994710	18830	18830	18830	18830	0
439	20240304	113900	264994710	18830	18830	18830	18830	0
440	20240304	113800	264994710	18830	18830	18830	18830	0
441	20240304	113700	264994710	18830	18830	18830	18830	0
442	20240304	113600	264994710	18830	18830	18830	18830	0
443	20240304	113500	264994710	18830	18830	18830	18830	22
444	20240304	113400	264580450	18820	18820	18820	18820	0
445	20240304	113300	264580450	18820	18820	18820	18820	0
446	20240304	113200	264580450	18820	18820	18820	18820	206
447	20240304	113100	260703530	18810	18810	18810	18810	0
448	20240304	113000	260703530	18810	18810	18810	18810	60
449	20240304	112900	259574930	18810	18810	18810	18810	0
450	20240304	112800	259574930	18810	18810	18810	18810	0
451	20240304	112700	259574930	18810	18810	18810	18810	23
452	20240304	112600	259142300	18810	18810	18810	18810	1
453	20240304	112500	259123490	18820	18820	18820	18820	0
454	20240304	112400	259123490	18820	18820	18820	18820	0
455	20240304	112300	259123490	18820	18820	18820	18820	0
456	20240304	112200	259123490	18820	18820	18820	18820	0
457	20240304	112100	259123490	18820	18810	18820	18810	153
458	20240304	112000	256244060	18820	18820	18820	18820	64
459	20240304	111900	255039580	18820	18820	18820	18820	0
460	20240304	111800	255039580	18820	18820	18820	18820	100
461	20240304	111700	253157580	18820	18820	18820	18820	300
462	20240304	111600	247511580	18820	18820	18820	18820	0
463	20240304	111500	247511580	18820	18830	18830	18820	51
464	20240304	111400	246551690	18830	18830	18830	18830	10
465	20240304	111300	246363390	18830	18830	18830	18830	1
466	20240304	111200	246344560	18830	18830	18830	18830	0
467	20240304	111100	246344560	18830	18830	18830	18830	9
468	20240304	111000	246175090	18840	18830	18840	18830	2
469	20240304	110900	246137420	18830	18830	18830	18830	0
470	20240304	110800	246137420	18830	18830	18830	18830	0
471	20240304	110700	246137420	18830	18830	18830	18830	1
472	20240304	110600	246118590	18830	18830	18830	18830	0
473	20240304	110500	246118590	18830	18830	18830	18830	0
474	20240304	110400	246118590	18830	18830	18830	18830	0
475	20240304	110300	246118590	18830	18830	18830	18830	1
476	20240304	110200	246099760	18830	18830	18830	18830	0
477	20240304	110100	246099760	18830	18830	18830	18830	0
478	20240304	110000	246099760	18830	18830	18830	18830	0
479	20240304	105900	246099760	18830	18830	18830	18830	0
480	20240304	105800	246099760	18830	18830	18830	18830	1
481	20240304	105700	246080930	18830	18830	18830	18830	1
482	20240304	105600	246062100	18820	18820	18820	18820	1
483	20240304	105500	246043280	18820	18820	18820	18820	29
484	20240304	105400	245497500	18820	18820	18820	18820	0
485	20240304	105300	245497500	18820	18820	18820	18820	0
486	20240304	105200	245497500	18820	18820	18820	18820	0
487	20240304	105100	245497500	18820	18820	18820	18820	10
488	20240304	105000	245309300	18820	18820	18820	18820	0
489	20240304	104900	245309300	18820	18820	18820	18820	0
490	20240304	104800	245309300	18820	18820	18820	18820	0
491	20240304	104700	245309300	18820	18820	18820	18820	0
492	20240304	104600	245309300	18820	18820	18820	18820	0
493	20240304	104500	245309300	18820	18820	18820	18820	0
494	20240304	104400	245309300	18820	18820	18820	18820	260
495	20240304	104300	240416100	18870	18870	18870	18870	0
496	20240304	104200	240416100	18870	18840	18870	18840	54
497	20240304	104100	239398010	18830	18820	18830	18820	131
498	20240304	104000	236931360	18820	18820	18820	18820	0
499	20240304	103900	236931360	18820	18820	18820	18820	0
500	20240304	103800	236931360	18820	18820	18820	18820	100
501	20240304	103700	235049360	18820	18820	18820	18820	0
502	20240304	103600	235049360	18820	18820	18820	18820	588
503	20240304	103500	223983200	18820	18830	18830	18820	177
504	20240304	103400	220650880	18820	18820	18820	18820	0
505	20240304	103300	220650880	18820	18820	18820	18820	22
506	20240304	103200	220236840	18820	18830	18830	18820	215
507	20240304	103100	216190390	18830	18830	18830	18830	50
508	20240304	103000	215248890	18830	18830	18830	18830	300
509	20240304	102900	209599890	18830	18830	18830	18830	1
510	20240304	102800	209581060	18830	18830	18830	18830	0
511	20240304	102700	209581060	18830	18830	18830	18830	0
512	20240304	102600	209581060	18830	18830	18830	18830	1
513	20240304	102500	209562230	18830	18830	18830	18830	0
514	20240304	102400	209562230	18830	18830	18830	18830	0
515	20240304	102300	209562230	18830	18830	18830	18830	143
516	20240304	102200	206869540	18810	18820	18820	18810	400
517	20240304	102100	199342680	18820	18820	18820	18820	1
518	20240304	102000	199323860	18820	18820	18820	18820	0
519	20240304	101900	199323860	18820	18820	18820	18820	13
520	20240304	101800	199079200	18820	18820	18820	18820	0
521	20240304	101700	199079200	18820	18820	18820	18820	4
522	20240304	101600	199003920	18820	18810	18820	18810	2
523	20240304	101500	198966290	18820	18820	18820	18820	0
524	20240304	101400	198966290	18820	18820	18820	18820	0
525	20240304	101300	198966290	18820	18820	18820	18820	254
526	20240304	101200	194186010	18800	18820	18820	18800	620
527	20240304	101100	182519210	18880	18880	18880	18880	0
528	20240304	101000	182519210	18880	18880	18880	18880	0
529	20240304	100900	182519210	18880	18880	18880	18880	0
530	20240304	100800	182519210	18880	18880	18880	18880	0
531	20240304	100700	182519210	18880	18880	18880	18880	0
532	20240304	100600	182519210	18880	18880	18880	18880	1
533	20240304	100500	182500330	18880	18860	18880	18860	500
534	20240304	100400	173061330	18860	18860	18860	18860	0
535	20240304	100300	173061330	18860	18810	18860	18810	91
536	20240304	100200	171349570	18870	18870	18870	18870	0
537	20240304	100100	171349570	18870	18870	18870	18870	0
538	20240304	100000	171349570	18870	18870	18870	18870	1
539	20240304	095900	171330700	18870	18870	18870	18870	5
540	20240304	095800	171236350	18870	18880	18880	18800	11
541	20240304	095700	171028840	18890	18890	18890	18890	0
542	20240304	095600	171028840	18890	18800	18890	18800	246
543	20240304	095500	166401550	18810	18870	18880	18800	1417
544	20240304	095400	139712390	18890	18890	18890	18890	3
545	20240304	095300	139655720	18880	18890	18890	18880	53
546	20240304	095200	138654610	18890	18890	18890	18890	1
547	20240304	095100	138635720	18890	18890	18890	18890	0
548	20240304	095000	138635720	18890	18890	18890	18890	0
549	20240304	094900	138635720	18890	18880	18890	18880	134
550	20240304	094800	136104680	18880	18870	18880	18870	2
551	20240304	094700	136066930	18870	18870	18870	18870	0
552	20240304	094600	136066930	18870	18870	18870	18870	0
553	20240304	094500	136066930	18870	18870	18880	18870	488
554	20240304	094400	126856370	18860	18860	18860	18860	44
555	20240304	094300	126026530	18870	18870	18870	18870	10
556	20240304	094200	125837830	18870	18870	18870	18870	52
557	20240304	094100	124856590	18860	18860	18860	18860	123
558	20240304	094000	122536810	18860	18850	18860	18850	19
559	20240304	093900	122178530	18850	18850	18850	18850	0
560	20240304	093800	122178530	18850	18850	18850	18850	102
561	20240304	093700	120255830	18840	18830	18840	18830	123
562	20240304	093600	117939030	18830	18820	18830	18820	102
563	20240304	093500	116018380	18820	18820	18820	18820	101
564	20240304	093400	114117560	18820	18820	18820	18820	130
565	20240304	093300	111670960	18820	18820	18820	18820	0
566	20240304	093200	111670960	18820	18820	18820	18820	0
567	20240304	093100	111670960	18820	18820	18820	18820	0
568	20240304	093000	111670960	18820	18810	18820	18810	840
569	20240304	092900	95867980	18800	18790	18800	18790	2
570	20240304	092800	95830390	18780	18780	18780	18780	0
571	20240304	092700	95830390	18780	18780	18780	18780	0
572	20240304	092600	95830390	18780	18780	18780	18780	30
573	20240304	092500	95266990	18810	18810	18810	18810	1
574	20240304	092400	95248180	18800	18800	18800	18800	0
575	20240304	092300	95248180	18800	18790	18800	18790	31
576	20240304	092200	94665680	18790	18800	18800	18790	61
577	20240304	092100	93518890	18820	18820	18820	18820	75
578	20240304	092000	92107390	18820	18820	18820	18820	55
579	20240304	091900	91072290	18830	18830	18830	18830	0
580	20240304	091800	91072290	18830	18830	18830	18830	0
581	20240304	091700	91072290	18830	18800	18830	18800	50
582	20240304	091600	90130820	18780	18780	18780	18780	1
583	20240304	091500	90112040	18830	18830	18830	18830	300
584	20240304	091400	84463040	18830	18830	18830	18830	85
585	20240304	091300	82862490	18830	18780	18830	18780	1191
586	20240304	091200	60463900	18730	18790	18790	18730	118
587	20240304	091100	58252540	18790	18790	18790	18790	1
588	20240304	091000	58233750	18800	18800	18800	18800	7
589	20240304	090900	58102150	18780	18780	18780	18780	303
590	20240304	090800	52411810	18760	18760	18760	18760	1
591	20240304	090700	52393050	18750	18750	18750	18750	1
592	20240304	090600	52374300	18740	18800	18800	18740	2
593	20240304	090500	52336760	18740	18740	18740	18740	0
594	20240304	090400	52336760	18740	18740	18740	18730	321
595	20240304	090300	46321230	18750	18750	18750	18750	0
596	20240304	090200	46321230	18750	18830	18830	18750	2161
597	20240304	090100	5697070	18830	18810	18830	18800	295
598	20240304	090000	150600	18810	18840	18840	18810	8