KissMeData/011760/min/candle-20240305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240305	185600	569782910	18570	18570	18570	18570	171
3	20240305	185500	569782910	18570	18570	18570	18570	0
4	20240305	185400	569782910	18570	18570	18570	18570	0
5	20240305	185300	569782910	18570	18570	18570	18570	0
6	20240305	185200	569782910	18570	18570	18570	18570	0
7	20240305	185100	569782910	18570	18570	18570	18570	0
8	20240305	185000	569782910	18570	18570	18570	18570	0
9	20240305	184900	569782910	18570	18570	18570	18570	0
10	20240305	184800	569782910	18570	18570	18570	18570	0
11	20240305	184700	569782910	18570	18570	18570	18570	0
12	20240305	184600	569782910	18570	18570	18570	18570	0
13	20240305	184500	569782910	18570	18570	18570	18570	0
14	20240305	184400	569782910	18570	18570	18570	18570	0
15	20240305	184300	569782910	18570	18570	18570	18570	0
16	20240305	184200	569782910	18570	18570	18570	18570	0
17	20240305	184100	569782910	18570	18570	18570	18570	0
18	20240305	184000	569782910	18570	18570	18570	18570	0
19	20240305	183900	569782910	18570	18570	18570	18570	0
20	20240305	183800	569782910	18570	18570	18570	18570	0
21	20240305	183700	569782910	18570	18570	18570	18570	0
22	20240305	183600	569782910	18570	18570	18570	18570	0
23	20240305	183500	569782910	18570	18570	18570	18570	0
24	20240305	183400	569782910	18570	18570	18570	18570	0
25	20240305	183300	569782910	18570	18570	18570	18570	0
26	20240305	183200	569782910	18570	18570	18570	18570	0
27	20240305	183100	569782910	18570	18570	18570	18570	0
28	20240305	183000	569782910	18570	18570	18570	18570	0
29	20240305	182900	569782910	18570	18570	18570	18570	0
30	20240305	182800	569782910	18570	18570	18570	18570	0
31	20240305	182700	569782910	18570	18570	18570	18570	0
32	20240305	182600	569782910	18570	18570	18570	18570	171
33	20240305	182500	569782910	18570	18570	18570	18570	0
34	20240305	182400	569782910	18570	18570	18570	18570	0
35	20240305	182300	569782910	18570	18570	18570	18570	0
36	20240305	182200	569782910	18570	18570	18570	18570	0
37	20240305	182100	569782910	18570	18570	18570	18570	0
38	20240305	182000	569782910	18570	18570	18570	18570	0
39	20240305	181900	569782910	18570	18570	18570	18570	0
40	20240305	181800	569782910	18570	18570	18570	18570	0
41	20240305	181700	569782910	18570	18570	18570	18570	0
42	20240305	181600	569782910	18570	18570	18570	18570	0
43	20240305	181500	569782910	18570	18570	18570	18570	0
44	20240305	181400	569782910	18570	18570	18570	18570	0
45	20240305	181300	569782910	18570	18570	18570	18570	0
46	20240305	181200	569782910	18570	18570	18570	18570	0
47	20240305	181100	569782910	18570	18570	18570	18570	0
48	20240305	181000	569782910	18570	18570	18570	18570	0
49	20240305	180900	569782910	18570	18570	18570	18570	0
50	20240305	180800	569782910	18570	18570	18570	18570	0
51	20240305	180700	569782910	18570	18570	18570	18570	0
52	20240305	180600	569782910	18570	18570	18570	18570	0
53	20240305	180500	569782910	18570	18570	18570	18570	0
54	20240305	180400	569782910	18570	18570	18570	18570	0
55	20240305	180300	569782910	18570	18570	18570	18570	0
56	20240305	180200	569782910	18570	18570	18570	18570	0
57	20240305	180100	569782910	18570	18570	18570	18570	0
58	20240305	180000	569782910	18570	18570	18570	18570	0
59	20240305	175900	569782910	18570	18570	18570	18570	0
60	20240305	175800	569782910	18570	18570	18570	18570	0
61	20240305	175700	569782910	18570	18570	18570	18570	0
62	20240305	175600	569782910	18570	18570	18570	18570	171
63	20240305	175500	569782910	18570	18570	18570	18570	0
64	20240305	175400	569782910	18570	18570	18570	18570	0
65	20240305	175300	569782910	18570	18570	18570	18570	0
66	20240305	175200	569782910	18570	18570	18570	18570	0
67	20240305	175100	569782910	18570	18570	18570	18570	0
68	20240305	175000	569782910	18570	18570	18570	18570	0
69	20240305	174900	569782910	18570	18570	18570	18570	0
70	20240305	174800	569782910	18570	18570	18570	18570	0
71	20240305	174700	569782910	18570	18570	18570	18570	0
72	20240305	174600	569782910	18570	18570	18570	18570	0
73	20240305	174500	569782910	18570	18570	18570	18570	0
74	20240305	174400	569782910	18570	18570	18570	18570	0
75	20240305	174300	569782910	18570	18570	18570	18570	0
76	20240305	174200	569782910	18570	18570	18570	18570	0
77	20240305	174100	569782910	18570	18570	18570	18570	0
78	20240305	174000	569782910	18570	18570	18570	18570	0
79	20240305	173900	569782910	18570	18570	18570	18570	0
80	20240305	173800	569782910	18570	18570	18570	18570	0
81	20240305	173700	569782910	18570	18570	18570	18570	0
82	20240305	173600	569782910	18570	18570	18570	18570	0
83	20240305	173500	569782910	18570	18570	18570	18570	0
84	20240305	173400	569782910	18570	18570	18570	18570	0
85	20240305	173300	569782910	18570	18570	18570	18570	0
86	20240305	173200	569782910	18570	18570	18570	18570	0
87	20240305	173100	569782910	18570	18570	18570	18570	0
88	20240305	173000	569782910	18570	18570	18570	18570	0
89	20240305	172900	569782910	18570	18570	18570	18570	0
90	20240305	172800	569782910	18570	18570	18570	18570	0
91	20240305	172700	569782910	18570	18570	18570	18570	0
92	20240305	172600	569782910	18570	18570	18570	18570	171
93	20240305	172500	569782910	18570	18570	18570	18570	0
94	20240305	172400	569782910	18570	18570	18570	18570	0
95	20240305	172300	569782910	18570	18570	18570	18570	0
96	20240305	172200	569782910	18570	18570	18570	18570	0
97	20240305	172100	569782910	18570	18570	18570	18570	0
98	20240305	172000	569782910	18570	18570	18570	18570	0
99	20240305	171900	569782910	18570	18570	18570	18570	0
100	20240305	171800	569782910	18570	18570	18570	18570	0
101	20240305	171700	569782910	18570	18570	18570	18570	0
102	20240305	171600	569782910	18570	18570	18570	18570	0
103	20240305	171500	569782910	18570	18570	18570	18570	0
104	20240305	171400	569782910	18570	18570	18570	18570	0
105	20240305	171300	569782910	18570	18570	18570	18570	0
106	20240305	171200	569782910	18570	18570	18570	18570	0
107	20240305	171100	569782910	18570	18570	18570	18570	0
108	20240305	171000	569782910	18570	18570	18570	18570	0
109	20240305	170900	569782910	18570	18570	18570	18570	0
110	20240305	170800	569782910	18570	18570	18570	18570	0
111	20240305	170700	569782910	18570	18570	18570	18570	0
112	20240305	170600	569782910	18570	18570	18570	18570	0
113	20240305	170500	569782910	18570	18570	18570	18570	0
114	20240305	170400	569782910	18570	18570	18570	18570	0
115	20240305	170300	569782910	18570	18570	18570	18570	0
116	20240305	170200	569782910	18570	18570	18570	18570	0
117	20240305	170100	569782910	18570	18570	18570	18570	0
118	20240305	170000	569782910	18570	18570	18570	18570	0
119	20240305	165900	569782910	18570	18570	18570	18570	0
120	20240305	165800	569782910	18570	18570	18570	18570	0
121	20240305	165700	569782910	18570	18570	18570	18570	0
122	20240305	165600	569782910	18570	18570	18570	18570	171
123	20240305	165500	569782910	18570	18570	18570	18570	0
124	20240305	165400	569782910	18570	18570	18570	18570	0
125	20240305	165300	569782910	18570	18570	18570	18570	0
126	20240305	165200	569782910	18570	18570	18570	18570	0
127	20240305	165100	569782910	18570	18570	18570	18570	0
128	20240305	165000	569782910	18570	18570	18570	18570	0
129	20240305	164900	569782910	18570	18570	18570	18570	0
130	20240305	164800	569782910	18570	18570	18570	18570	0
131	20240305	164700	569782910	18570	18570	18570	18570	0
132	20240305	164600	569782910	18570	18570	18570	18570	0
133	20240305	164500	569782910	18570	18570	18570	18570	0
134	20240305	164400	569782910	18570	18570	18570	18570	0
135	20240305	164300	569782910	18570	18570	18570	18570	0
136	20240305	164200	569782910	18570	18570	18570	18570	0
137	20240305	164100	569782910	18570	18570	18570	18570	0
138	20240305	164000	569782910	18570	18570	18570	18570	0
139	20240305	163900	569782910	18570	18570	18570	18570	0
140	20240305	163800	569782910	18570	18570	18570	18570	0
141	20240305	163700	569782910	18570	18570	18570	18570	0
142	20240305	163600	569782910	18570	18570	18570	18570	0
143	20240305	163500	569782910	18570	18570	18570	18570	0
144	20240305	163400	569782910	18570	18570	18570	18570	0
145	20240305	163300	569782910	18570	18570	18570	18570	0
146	20240305	163200	569782910	18570	18570	18570	18570	0
147	20240305	163100	569782910	18570	18570	18570	18570	0
148	20240305	163000	569782910	18570	18570	18570	18570	0
149	20240305	162900	569782910	18570	18570	18570	18570	0
150	20240305	162800	569782910	18570	18570	18570	18570	0
151	20240305	162700	569782910	18570	18570	18570	18570	0
152	20240305	162600	569782910	18570	18570	18570	18570	171
153	20240305	162500	569782910	18570	18570	18570	18570	0
154	20240305	162400	569782910	18570	18570	18570	18570	0
155	20240305	162300	569782910	18570	18570	18570	18570	0
156	20240305	162200	569782910	18570	18570	18570	18570	0
157	20240305	162100	569782910	18570	18570	18570	18570	0
158	20240305	162000	569782910	18570	18570	18570	18570	0
159	20240305	161900	569782910	18570	18570	18570	18570	0
160	20240305	161800	569782910	18570	18570	18570	18570	0
161	20240305	161700	569782910	18570	18570	18570	18570	0
162	20240305	161600	569782910	18570	18570	18570	18570	0
163	20240305	161500	569782910	18570	18570	18570	18570	0
164	20240305	161400	569782910	18570	18570	18570	18570	0
165	20240305	161300	569782910	18570	18570	18570	18570	0
166	20240305	161200	569782910	18570	18570	18570	18570	0
167	20240305	161100	569782910	18570	18570	18570	18570	0
168	20240305	161000	569782910	18570	18570	18570	18570	0
169	20240305	160900	569782910	18570	18570	18570	18570	0
170	20240305	160800	569782910	18570	18570	18570	18570	0
171	20240305	160700	569782910	18570	18570	18570	18570	0
172	20240305	160600	569782910	18570	18570	18570	18570	0
173	20240305	160500	569782910	18570	18570	18570	18570	0
174	20240305	160400	569782910	18570	18570	18570	18570	0
175	20240305	160300	569782910	18570	18570	18570	18570	0
176	20240305	160200	569782910	18570	18570	18570	18570	0
177	20240305	160100	569782910	18570	18570	18570	18570	0
178	20240305	160000	569782910	18570	18570	18570	18570	0
179	20240305	155900	569782910	18570	18570	18570	18570	0
180	20240305	155800	569782910	18570	18570	18570	18570	0
181	20240305	155700	569782910	18570	18570	18570	18570	0
182	20240305	155600	569782910	18570	18570	18570	18570	171
183	20240305	155500	569782910	18570	18570	18570	18570	0
184	20240305	155400	569782910	18570	18570	18570	18570	0
185	20240305	155300	569782910	18570	18570	18570	18570	0
186	20240305	155200	569782910	18570	18570	18570	18570	0
187	20240305	155100	569782910	18570	18570	18570	18570	0
188	20240305	155000	569782910	18570	18570	18570	18570	0
189	20240305	154900	569782910	18570	18570	18570	18570	0
190	20240305	154800	569782910	18570	18570	18570	18570	0
191	20240305	154700	569782910	18570	18570	18570	18570	0
192	20240305	154600	569782910	18570	18570	18570	18570	0
193	20240305	154500	569782910	18570	18570	18570	18570	0
194	20240305	154400	569782910	18570	18570	18570	18570	0
195	20240305	154300	569782910	18570	18570	18570	18570	0
196	20240305	154200	569782910	18570	18570	18570	18570	0
197	20240305	154100	569782910	18570	18570	18570	18570	0
198	20240305	154000	569782910	18570	18570	18570	18570	0
199	20240305	153900	569782910	18570	18570	18570	18570	0
200	20240305	153800	569782910	18570	18570	18570	18570	0
201	20240305	153700	569782910	18570	18570	18570	18570	0
202	20240305	153600	569782910	18570	18570	18570	18570	0
203	20240305	153500	569782910	18570	18570	18570	18570	0
204	20240305	153400	569782910	18570	18570	18570	18570	0
205	20240305	153300	569782910	18570	18570	18570	18570	0
206	20240305	153200	569782910	18570	18570	18570	18570	0
207	20240305	153100	569782910	18570	18570	18570	18570	0
208	20240305	153000	569782910	18570	18570	18570	18570	171
209	20240305	152900	566607440	18480	18480	18480	18480	0
210	20240305	152800	566607440	18480	18480	18480	18480	0
211	20240305	152700	566607440	18480	18480	18480	18480	0
212	20240305	152600	566607440	18480	18480	18480	18480	0
213	20240305	152500	566607440	18480	18480	18480	18480	0
214	20240305	152400	566607440	18480	18480	18480	18480	0
215	20240305	152300	566607440	18480	18480	18480	18480	0
216	20240305	152200	566607440	18480	18480	18480	18480	0
217	20240305	152100	566607440	18480	18480	18480	18480	0
218	20240305	152000	566607440	18480	18480	18480	18480	0
219	20240305	151900	566607440	18480	18490	18580	18480	243
220	20240305	151800	562113440	18490	18500	18590	18490	65
221	20240305	151700	560907940	18580	18590	18590	18490	149
222	20240305	151600	558139800	18590	18590	18590	18590	127
223	20240305	151500	555778870	18590	18580	18590	18500	165
224	20240305	151400	552712240	18580	18570	18580	18570	138
225	20240305	151300	550148830	18570	18590	18590	18570	148
226	20240305	151200	547399030	18590	18590	18590	18590	127
227	20240305	151100	545038100	18590	18570	18590	18570	137
228	20240305	151000	542492790	18580	18490	18580	18490	138
229	20240305	150900	539928840	18580	18510	18580	18510	118
230	20240305	150800	537740320	18500	18500	18500	18480	130
231	20240305	150700	535335460	18480	18500	18500	18480	345
232	20240305	150600	528955820	18490	18500	18500	18490	139
233	20240305	150500	526384330	18500	18500	18500	18500	127
234	20240305	150400	524034830	18500	18580	18590	18500	520
235	20240305	150300	514404430	18580	18580	18580	18580	133
236	20240305	150200	511933290	18590	18590	18590	18590	112
237	20240305	150100	509851210	18590	18590	18590	18590	133
238	20240305	150000	507378740	18590	18590	18590	18590	152
239	20240305	145900	504553060	18590	18590	18590	18590	138
240	20240305	145800	501987640	18590	18590	18590	18590	127
241	20240305	145700	499626710	18590	18590	18590	18590	130
242	20240305	145600	497210010	18590	18590	18590	18590	133
243	20240305	145500	494737540	18590	18590	18590	18500	324
244	20240305	145400	488731240	18590	18590	18590	18590	139
245	20240305	145300	486147230	18590	18600	18600	18560	136
246	20240305	145200	483619060	18600	18600	18600	18600	129
247	20240305	145100	481219660	18600	18600	18600	18600	119
248	20240305	145000	479006260	18600	18600	18600	18600	132
249	20240305	144900	476551060	18600	18590	18600	18590	147
250	20240305	144800	473817600	18590	18620	18620	18590	181
251	20240305	144700	470449720	18620	18640	18640	18620	124
252	20240305	144600	468139520	18640	18630	18640	18630	126
253	20240305	144500	465791560	18620	18620	18620	18620	139
254	20240305	144400	463203380	18630	18630	18630	18630	153
255	20240305	144300	460352990	18630	18510	18630	18500	120
256	20240305	144200	458120400	18570	18570	18570	18570	159
257	20240305	144100	455167770	18570	18560	18570	18560	106
258	20240305	144000	453199730	18560	18570	18570	18560	135
259	20240305	143900	450693460	18570	18560	18570	18560	131
260	20240305	143800	448261420	18490	18560	18560	18490	133
261	20240305	143700	445793130	18480	18570	18570	18470	339
262	20240305	143600	439518190	18590	18600	18600	18590	124
263	20240305	143500	437212330	18620	18500	18640	18480	517
264	20240305	143400	427634680	18650	18550	18650	18550	126
265	20240305	143300	425290380	18550	18550	18550	18550	141
266	20240305	143200	422674830	18550	18490	18700	18490	232
267	20240305	143100	418365440	18540	18500	18540	18500	205
268	20240305	143000	414565580	18490	18490	18490	18490	80
269	20240305	142900	413086380	18480	18470	18480	18470	66
270	20240305	142800	411866930	18480	18480	18480	18480	95
271	20240305	142700	410111330	18460	18460	18460	18460	41
272	20240305	142600	409354470	18470	18470	18470	18470	238
273	20240305	142500	404958610	18500	18470	18500	18470	28
274	20240305	142400	404440700	18470	18470	18470	18470	152
275	20240305	142300	401633260	18530	18530	18530	18530	0
276	20240305	142200	401633260	18530	18530	18530	18530	0
277	20240305	142100	401633260	18530	18490	18530	18480	90
278	20240305	142000	399967800	18480	18470	18480	18470	72
279	20240305	141900	398637770	18470	18470	18470	18470	101
280	20240305	141800	396772300	18470	18470	18470	18470	0
281	20240305	141700	396772300	18470	18470	18470	18470	0
282	20240305	141600	396772300	18470	18470	18470	18470	10
283	20240305	141500	396587600	18460	18460	18460	18460	35
284	20240305	141400	395941500	18460	18450	18460	18450	202
285	20240305	141300	392214550	18440	18440	18440	18440	1
286	20240305	141200	392196110	18450	18440	18450	18440	30
287	20240305	141100	391642620	18450	18440	18450	18440	102
288	20240305	141000	389761140	18440	18450	18450	18440	625
289	20240305	140900	378235250	18450	18460	18460	18450	335
290	20240305	140800	372054150	18450	18450	18460	18450	24
291	20240305	140700	371611340	18450	18470	18480	18450	440
292	20240305	140600	363486080	18470	18470	18470	18470	9
293	20240305	140500	363319850	18470	18470	18470	18470	1
294	20240305	140400	363301380	18480	18480	18480	18480	5
295	20240305	140300	363208980	18480	18480	18480	18470	180
296	20240305	140200	359884080	18480	18480	18480	18480	48
297	20240305	140100	358997040	18480	18480	18480	18480	52
298	20240305	140000	358036080	18480	18470	18480	18470	23
299	20240305	135900	357611120	18480	18470	18480	18470	2
300	20240305	135800	357574170	18480	18480	18480	18480	2
301	20240305	135700	357537210	18480	18480	18480	18480	32
302	20240305	135600	356945850	18480	18480	18480	18480	2
303	20240305	135500	356908890	18480	18480	18480	18480	3
304	20240305	135400	356853450	18470	18480	18480	18470	68
305	20240305	135300	355596830	18480	18480	18480	18480	33
306	20240305	135200	354986990	18490	18490	18490	18490	0
307	20240305	135100	354986990	18490	18490	18490	18490	4
308	20240305	135000	354913030	18490	18490	18490	18490	10
309	20240305	134900	354728130	18480	18480	18480	18480	15
310	20240305	134800	354450930	18490	18490	18490	18490	7
311	20240305	134700	354321500	18490	18480	18490	18480	184
312	20240305	134600	350920990	18470	18470	18470	18470	0
313	20240305	134500	350920990	18470	18470	18470	18470	9
314	20240305	134400	350754760	18470	18480	18480	18470	33
315	20240305	134300	350144930	18470	18470	18470	18470	8
316	20240305	134200	349997170	18470	18470	18470	18470	0
317	20240305	134100	349997170	18470	18470	18470	18470	15
318	20240305	134000	349720120	18470	18480	18480	18470	27
319	20240305	133900	349221170	18480	18480	18480	18480	0
320	20240305	133800	349221170	18480	18480	18480	18480	154
321	20240305	133700	346375250	18480	18480	18480	18480	1
322	20240305	133600	346356770	18480	18480	18480	18480	9
323	20240305	133500	346190450	18480	18480	18480	18480	48
324	20240305	133400	345303410	18490	18490	18490	18490	116
325	20240305	133300	343158570	18500	18490	18500	18490	9
326	20240305	133200	342992150	18500	18500	18500	18500	1
327	20240305	133100	342973650	18490	18490	18490	18490	8
328	20240305	133000	342825730	18490	18490	18490	18490	8
329	20240305	132900	342677810	18500	18500	18500	18500	2
330	20240305	132800	342640810	18500	18500	18500	18500	2
331	20240305	132700	342603810	18490	18490	18490	18490	0
332	20240305	132600	342603810	18490	18490	18490	18490	0
333	20240305	132500	342603810	18490	18490	18490	18490	64
334	20240305	132400	341420450	18480	18480	18480	18480	0
335	20240305	132300	341420450	18480	18480	18480	18480	8
336	20240305	132200	341272610	18480	18480	18480	18480	0
337	20240305	132100	341272610	18480	18480	18480	18480	7
338	20240305	132000	341143250	18480	18480	18480	18480	0
339	20240305	131900	341143250	18480	18480	18480	18480	7
340	20240305	131800	341013890	18490	18490	18490	18490	68
341	20240305	131700	339756570	18490	18490	18490	18490	0
342	20240305	131600	339756570	18490	18490	18490	18490	12
343	20240305	131500	339534690	18490	18490	18490	18490	1
344	20240305	131400	339516200	18490	18490	18490	18490	0
345	20240305	131300	339516200	18490	18490	18490	18490	23
346	20240305	131200	339090930	18480	18490	18490	18480	7
347	20240305	131100	338961560	18480	18480	18480	18480	7
348	20240305	131000	338832200	18490	18490	18490	18490	0
349	20240305	130900	338832200	18490	18490	18490	18490	3
350	20240305	130800	338776730	18490	18490	18490	18490	0
351	20240305	130700	338776730	18490	18490	18490	18490	1
352	20240305	130600	338758240	18490	18490	18490	18490	73
353	20240305	130500	337408470	18490	18480	18490	18480	24
354	20240305	130400	336964740	18490	18490	18490	18490	4
355	20240305	130300	336890780	18490	18480	18490	18480	8
356	20240305	130200	336742920	18480	18480	18480	18480	8
357	20240305	130100	336595080	18480	18480	18480	18480	8
358	20240305	130000	336447240	18480	18490	18490	18480	133
359	20240305	125900	333988240	18490	18490	18490	18490	7
360	20240305	125800	333858810	18490	18490	18490	18490	7
361	20240305	125700	333729380	18500	18500	18500	18500	2
362	20240305	125600	333692380	18520	18520	18520	18520	0
363	20240305	125500	333692380	18520	18520	18520	18520	0
364	20240305	125400	333692380	18520	18520	18520	18520	0
365	20240305	125300	333692380	18520	18520	18520	18520	10
366	20240305	125200	333507180	18500	18500	18500	18500	55
367	20240305	125100	332489680	18510	18520	18520	18510	221
368	20240305	125000	328397680	18510	18510	18510	18510	0
369	20240305	124900	328397680	18510	18510	18510	18510	8
370	20240305	124800	328249600	18510	18510	18510	18510	5
371	20240305	124700	328157050	18510	18510	18510	18510	0
372	20240305	124600	328157050	18510	18510	18510	18510	0
373	20240305	124500	328157050	18510	18500	18510	18500	17
374	20240305	124400	327842480	18500	18500	18500	18500	0
375	20240305	124300	327842480	18500	18490	18500	18490	9
376	20240305	124200	327676030	18490	18480	18490	18480	17
377	20240305	124100	327361850	18470	18470	18470	18470	6
378	20240305	124000	327251030	18480	18480	18480	18480	0
379	20240305	123900	327251030	18480	18480	18480	18480	0
380	20240305	123800	327251030	18480	18470	18480	18470	12
381	20240305	123700	327029380	18470	18480	18480	18470	37
382	20240305	123600	326345980	18480	18480	18480	18480	0
383	20240305	123500	326345980	18480	18480	18480	18480	0
384	20240305	123400	326345980	18480	18480	18480	18480	0
385	20240305	123300	326345980	18480	18480	18480	18480	0
386	20240305	123200	326345980	18480	18480	18480	18480	3
387	20240305	123100	326290540	18470	18470	18470	18470	0
388	20240305	123000	326290540	18470	18460	18470	18460	85
389	20240305	122900	324721340	18450	18450	18450	18450	0
390	20240305	122800	324721340	18450	18450	18450	18450	20
391	20240305	122700	324352340	18460	18460	18460	18460	1
392	20240305	122600	324333880	18450	18450	18450	18450	106
393	20240305	122500	322378180	18450	18430	18450	18430	88
394	20240305	122400	320755660	18440	18450	18450	18440	67
395	20240305	122300	319520160	18450	18460	18460	18450	102
396	20240305	122200	317637730	18480	18480	18480	18480	0
397	20240305	122100	317637730	18480	18480	18480	18480	1
398	20240305	122000	317619250	18480	18480	18480	18480	4
399	20240305	121900	317545330	18480	18470	18480	18420	2307
400	20240305	121800	275011120	18480	18470	18480	18470	95
401	20240305	121700	273256190	18470	18500	18500	18470	356
402	20240305	121600	266677020	18500	18500	18500	18500	0
403	20240305	121500	266677020	18500	18500	18500	18500	0
404	20240305	121400	266677020	18500	18500	18500	18500	0
405	20240305	121300	266677020	18500	18500	18500	18500	137
406	20240305	121200	264142520	18490	18490	18490	18490	20
407	20240305	121100	263772720	18500	18490	18500	18490	9
408	20240305	121000	263606280	18490	18490	18490	18490	0
409	20240305	120900	263606280	18490	18490	18490	18490	6
410	20240305	120800	263495340	18500	18500	18500	18500	2
411	20240305	120700	263458340	18500	18500	18500	18500	11
412	20240305	120600	263254840	18490	18500	18500	18490	12
413	20240305	120500	263032850	18490	18500	18500	18490	80
414	20240305	120400	261553050	18490	18490	18490	18490	8
415	20240305	120300	261405130	18500	18520	18520	18500	464
416	20240305	120200	252819480	18520	18520	18520	18520	18
417	20240305	120100	252486120	18530	18540	18540	18530	113
418	20240305	120000	250392180	18530	18530	18530	18530	6
419	20240305	115900	250281000	18540	18550	18550	18540	36
420	20240305	115800	249613540	18550	18550	18550	18550	0
421	20240305	115700	249613540	18550	18550	18550	18550	0
422	20240305	115600	249613540	18550	18550	18550	18550	12
423	20240305	115500	249390940	18550	18550	18550	18550	6
424	20240305	115400	249279640	18560	18560	18560	18560	3
425	20240305	115300	249223960	18560	18560	18560	18560	2
426	20240305	115200	249186840	18550	18550	18550	18550	5
427	20240305	115100	249094090	18550	18550	18550	18550	5
428	20240305	115000	249001340	18550	18550	18550	18550	5
429	20240305	114900	248908590	18560	18550	18560	18550	6
430	20240305	114800	248797280	18550	18550	18550	18550	0
431	20240305	114700	248797280	18550	18550	18550	18550	0
432	20240305	114600	248797280	18550	18550	18550	18550	0
433	20240305	114500	248797280	18550	18550	18550	18550	116
434	20240305	114400	246645480	18520	18520	18520	18520	0
435	20240305	114300	246645480	18520	18520	18520	18520	0
436	20240305	114200	246645480	18520	18520	18520	18520	0
437	20240305	114100	246645480	18520	18520	18520	18520	0
438	20240305	114000	246645480	18520	18550	18550	18520	161
439	20240305	113900	243663310	18540	18540	18540	18540	100
440	20240305	113800	241809310	18550	18530	18550	18530	131
441	20240305	113700	239381150	18530	18530	18530	18530	1
442	20240305	113600	239362620	18530	18530	18530	18530	5
443	20240305	113500	239269970	18520	18520	18520	18520	92
444	20240305	113400	237566130	18520	18530	18530	18510	518
445	20240305	113300	227973130	18540	18540	18540	18540	151
446	20240305	113200	225173590	18540	18550	18550	18540	10
447	20240305	113100	224988110	18550	18550	18550	18550	0
448	20240305	113000	224988110	18550	18550	18550	18550	0
449	20240305	112900	224988110	18550	18550	18550	18550	0
450	20240305	112800	224988110	18550	18550	18550	18550	22
451	20240305	112700	224580010	18550	18550	18550	18550	20
452	20240305	112600	224209010	18550	18550	18550	18550	187
453	20240305	112500	220740160	18560	18560	18560	18560	1
454	20240305	112400	220721600	18560	18560	18560	18560	11
455	20240305	112300	220517440	18560	18560	18560	18560	0
456	20240305	112200	220517440	18560	18560	18560	18560	0
457	20240305	112100	220517440	18560	18560	18560	18560	207
458	20240305	112000	216675520	18550	18550	18550	18550	9
459	20240305	111900	216508570	18550	18550	18550	18550	135
460	20240305	111800	214004320	18550	18580	18580	18550	127
461	20240305	111700	211647310	18590	18610	18630	18590	885
462	20240305	111600	195187580	18620	18640	18640	18620	814
463	20240305	111500	180021260	18640	18640	18640	18640	0
464	20240305	111400	180021260	18640	18640	18640	18640	7
465	20240305	111300	179890780	18650	18650	18650	18650	1
466	20240305	111200	179872130	18650	18650	18650	18650	0
467	20240305	111100	179872130	18650	18650	18650	18650	8
468	20240305	111000	179722930	18650	18650	18650	18650	0
469	20240305	110900	179722930	18650	18650	18650	18650	5
470	20240305	110800	179629680	18650	18650	18650	18650	0
471	20240305	110700	179629680	18650	18650	18650	18650	0
472	20240305	110600	179629680	18650	18650	18650	18650	104
473	20240305	110500	177690080	18640	18640	18640	18640	5
474	20240305	110400	177596880	18650	18640	18650	18640	11
475	20240305	110300	177391780	18640	18640	18640	18640	110
476	20240305	110200	175341380	18650	18650	18650	18650	80
477	20240305	110100	173849380	18650	18650	18650	18650	1
478	20240305	110000	173830730	18640	18640	18640	18640	0
479	20240305	105900	173830730	18640	18640	18640	18640	20
480	20240305	105800	173457930	18650	18660	18660	18650	179
481	20240305	105700	170118960	18660	18660	18660	18660	64
482	20240305	105600	168924720	18660	18660	18660	18660	58
483	20240305	105500	167842440	18670	18660	18670	18660	5
484	20240305	105400	167749130	18660	18660	18660	18660	312
485	20240305	105300	161927210	18650	18650	18650	18650	5
486	20240305	105200	161833960	18650	18650	18650	18650	5
487	20240305	105100	161740710	18660	18660	18660	18660	2
488	20240305	105000	161703390	18660	18660	18660	18660	0
489	20240305	104900	161703390	18660	18660	18660	18660	1
490	20240305	104800	161684730	18650	18650	18650	18650	42
491	20240305	104700	160901430	18640	18650	18650	18640	8
492	20240305	104600	160752300	18640	18640	18640	18640	5
493	20240305	104500	160659100	18640	18640	18640	18640	6
494	20240305	104400	160547260	18650	18650	18650	18650	1
495	20240305	104300	160528610	18640	18640	18640	18640	0
496	20240305	104200	160528610	18640	18640	18640	18640	5
497	20240305	104100	160435410	18630	18630	18630	18630	20
498	20240305	104000	160062810	18620	18620	18620	18620	25
499	20240305	103900	159597310	18610	18610	18610	18610	49
500	20240305	103800	158685420	18620	18620	18620	18620	1
501	20240305	103700	158666800	18630	18630	18630	18630	7
502	20240305	103600	158536390	18620	18620	18620	18620	9
503	20240305	103500	158368810	18630	18630	18630	18630	2
504	20240305	103400	158331550	18630	18630	18630	18630	0
505	20240305	103300	158331550	18630	18630	18630	18630	0
506	20240305	103200	158331550	18630	18630	18630	18630	37
507	20240305	103100	157642240	18610	18610	18610	18610	8
508	20240305	103000	157493360	18610	18610	18610	18610	8
509	20240305	102900	157344480	18610	18610	18610	18610	7
510	20240305	102800	157214210	18620	18620	18620	18620	62
511	20240305	102700	156059770	18630	18630	18630	18630	19
512	20240305	102600	155705800	18630	18630	18630	18630	29
513	20240305	102500	155165530	18630	18630	18630	18630	0
514	20240305	102400	155165530	18630	18630	18630	18630	5
515	20240305	102300	155072380	18630	18630	18630	18630	0
516	20240305	102200	155072380	18630	18630	18630	18630	0
517	20240305	102100	155072380	18630	18630	18630	18630	0
518	20240305	102000	155072380	18630	18600	18630	18600	285
519	20240305	101900	149770000	18600	18630	18630	18600	702
520	20240305	101800	136705510	18640	18640	18640	18640	3
521	20240305	101700	136649590	18630	18630	18630	18630	14
522	20240305	101600	136388770	18640	18620	18640	18620	3
523	20240305	101500	136332890	18630	18620	18630	18620	117
524	20240305	101400	134154300	18620	18710	18710	18600	2897
525	20240305	101300	80086740	18710	18710	18710	18710	0
526	20240305	101200	80086740	18710	18710	18710	18710	2
527	20240305	101100	80049320	18720	18720	18720	18720	0
528	20240305	101000	80049320	18720	18720	18720	18720	4
529	20240305	100900	79974440	18710	18710	18710	18710	5
530	20240305	100800	79880890	18700	18700	18700	18700	0
531	20240305	100700	79880890	18700	18730	18730	18700	919
532	20240305	100600	62684260	18730	18730	18730	18730	9
533	20240305	100500	62515690	18730	18730	18730	18730	58
534	20240305	100400	61429350	18730	18730	18730	18730	3
535	20240305	100300	61373160	18740	18740	18740	18740	1
536	20240305	100200	61354420	18740	18740	18740	18740	0
537	20240305	100100	61354420	18740	18740	18740	18740	1
538	20240305	100000	61335680	18720	18730	18740	18720	358
539	20240305	095900	54630520	18740	18730	18740	18730	21
540	20240305	095800	54237180	18730	18740	18740	18730	80
541	20240305	095700	52738280	18730	18750	18750	18730	590
542	20240305	095600	41679920	18750	18750	18750	18750	41
543	20240305	095500	40911170	18750	18750	18750	18750	14
544	20240305	095400	40648670	18750	18750	18750	18750	0
545	20240305	095300	40648670	18750	18750	18750	18750	0
546	20240305	095200	40648670	18750	18750	18750	18750	0
547	20240305	095100	40648670	18750	18750	18750	18750	0
548	20240305	095000	40648670	18750	18760	18760	18750	16
549	20240305	094900	40348610	18780	18780	18780	18780	0
550	20240305	094800	40348610	18780	18780	18780	18780	0
551	20240305	094700	40348610	18780	18780	18780	18780	0
552	20240305	094600	40348610	18780	18780	18780	18780	0
553	20240305	094500	40348610	18780	18780	18780	18780	1
554	20240305	094400	40329830	18780	18780	18780	18780	0
555	20240305	094300	40329830	18780	18780	18780	18780	0
556	20240305	094200	40329830	18780	18760	18780	18760	3
557	20240305	094100	40273510	18750	18750	18750	18750	54
558	20240305	094000	39261010	18750	18750	18750	18750	2
559	20240305	093900	39223510	18750	18750	18750	18750	1
560	20240305	093800	39204760	18740	18750	18750	18730	209
561	20240305	093700	35288360	18740	18750	18780	18740	557
562	20240305	093600	24844020	18750	18770	18770	18750	144
563	20240305	093500	22141820	18770	18770	18770	18770	0
564	20240305	093400	22141820	18770	18770	18770	18770	3
565	20240305	093300	22085510	18780	18780	18780	18780	4
566	20240305	093200	22010390	18780	18780	18780	18780	10
567	20240305	093100	21822590	18780	18780	18780	18780	0
568	20240305	093000	21822590	18780	18740	18780	18740	9
569	20240305	092900	21653890	18740	18740	18740	18740	0
570	20240305	092800	21653890	18740	18740	18740	18740	0
571	20240305	092700	21653890	18740	18740	18740	18740	0
572	20240305	092600	21653890	18740	18740	18740	18740	0
573	20240305	092500	21653890	18740	18740	18740	18740	5
574	20240305	092400	21560190	18790	18790	18790	18790	0
575	20240305	092300	21560190	18790	18790	18790	18790	0
576	20240305	092200	21560190	18790	18790	18790	18790	1
577	20240305	092100	21541400	18790	18790	18790	18790	1
578	20240305	092000	21522610	18730	18730	18730	18730	6
579	20240305	091900	21410230	18750	18750	18750	18750	0
580	20240305	091800	21410230	18750	18760	18760	18750	79
581	20240305	091700	19928540	18760	18810	18810	18750	43
582	20240305	091600	19120300	18810	18810	18810	18810	0
583	20240305	091500	19120300	18810	18810	18810	18810	0
584	20240305	091400	19120300	18810	18810	18810	18810	0
585	20240305	091300	19120300	18810	18810	18810	18810	0
586	20240305	091200	19120300	18810	18790	18810	18790	5
587	20240305	091100	19026310	18750	18760	18760	18750	9
588	20240305	091000	18857550	18790	18790	18790	18790	0
589	20240305	090900	18857550	18790	18730	18790	18730	11
590	20240305	090800	18651460	18730	18740	18790	18730	127
591	20240305	090700	16269650	18790	18790	18790	18790	0
592	20240305	090600	16269650	18790	18790	18790	18720	67
593	20240305	090500	15012120	18770	18790	18790	18770	33
594	20240305	090400	14392230	18790	18760	18790	18760	7
595	20240305	090300	14260790	18760	18700	18760	18700	64
596	20240305	090200	13062760	18720	18710	18720	18700	77
597	20240305	090100	11622320	18730	18740	18740	18710	264
598	20240305	090000	6679930	18710	18710	18730	18710	357