KissMeData/011760/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	185600	212748010	17880	17880	17880	17880	207
3	20240322	185500	212748010	17880	17880	17880	17880	0
4	20240322	185400	212748010	17880	17880	17880	17880	0
5	20240322	185300	212748010	17880	17880	17880	17880	0
6	20240322	185200	212748010	17880	17880	17880	17880	0
7	20240322	185100	212748010	17880	17880	17880	17880	0
8	20240322	185000	212748010	17880	17880	17880	17880	0
9	20240322	184900	212748010	17880	17880	17880	17880	0
10	20240322	184800	212748010	17880	17880	17880	17880	0
11	20240322	184700	212748010	17880	17880	17880	17880	0
12	20240322	184600	212748010	17880	17880	17880	17880	0
13	20240322	184500	212748010	17880	17880	17880	17880	0
14	20240322	184400	212748010	17880	17880	17880	17880	0
15	20240322	184300	212748010	17880	17880	17880	17880	0
16	20240322	184200	212748010	17880	17880	17880	17880	0
17	20240322	184100	212748010	17880	17880	17880	17880	0
18	20240322	184000	212748010	17880	17880	17880	17880	0
19	20240322	183900	212748010	17880	17880	17880	17880	0
20	20240322	183800	212748010	17880	17880	17880	17880	0
21	20240322	183700	212748010	17880	17880	17880	17880	0
22	20240322	183600	212748010	17880	17880	17880	17880	0
23	20240322	183500	212748010	17880	17880	17880	17880	0
24	20240322	183400	212748010	17880	17880	17880	17880	0
25	20240322	183300	212748010	17880	17880	17880	17880	0
26	20240322	183200	212748010	17880	17880	17880	17880	0
27	20240322	183100	212748010	17880	17880	17880	17880	0
28	20240322	183000	212748010	17880	17880	17880	17880	0
29	20240322	182900	212748010	17880	17880	17880	17880	0
30	20240322	182800	212748010	17880	17880	17880	17880	0
31	20240322	182700	212748010	17880	17880	17880	17880	0
32	20240322	182600	212748010	17880	17880	17880	17880	207
33	20240322	182500	212748010	17880	17880	17880	17880	0
34	20240322	182400	212748010	17880	17880	17880	17880	0
35	20240322	182300	212748010	17880	17880	17880	17880	0
36	20240322	182200	212748010	17880	17880	17880	17880	0
37	20240322	182100	212748010	17880	17880	17880	17880	0
38	20240322	182000	212748010	17880	17880	17880	17880	0
39	20240322	181900	212748010	17880	17880	17880	17880	0
40	20240322	181800	212748010	17880	17880	17880	17880	0
41	20240322	181700	212748010	17880	17880	17880	17880	0
42	20240322	181600	212748010	17880	17880	17880	17880	0
43	20240322	181500	212748010	17880	17880	17880	17880	0
44	20240322	181400	212748010	17880	17880	17880	17880	0
45	20240322	181300	212748010	17880	17880	17880	17880	0
46	20240322	181200	212748010	17880	17880	17880	17880	0
47	20240322	181100	212748010	17880	17880	17880	17880	0
48	20240322	181000	212748010	17880	17880	17880	17880	0
49	20240322	180900	212748010	17880	17880	17880	17880	0
50	20240322	180800	212748010	17880	17880	17880	17880	0
51	20240322	180700	212748010	17880	17880	17880	17880	0
52	20240322	180600	212748010	17880	17880	17880	17880	0
53	20240322	180500	212748010	17880	17880	17880	17880	0
54	20240322	180400	212748010	17880	17880	17880	17880	0
55	20240322	180300	212748010	17880	17880	17880	17880	0
56	20240322	180200	212748010	17880	17880	17880	17880	0
57	20240322	180100	212748010	17880	17880	17880	17880	0
58	20240322	180000	212748010	17880	17880	17880	17880	0
59	20240322	175900	212748010	17880	17880	17880	17880	0
60	20240322	175800	212748010	17880	17880	17880	17880	0
61	20240322	175700	212748010	17880	17880	17880	17880	0
62	20240322	175600	212748010	17880	17880	17880	17880	207
63	20240322	175500	212748010	17880	17880	17880	17880	0
64	20240322	175400	212748010	17880	17880	17880	17880	0
65	20240322	175300	212748010	17880	17880	17880	17880	0
66	20240322	175200	212748010	17880	17880	17880	17880	0
67	20240322	175100	212748010	17880	17880	17880	17880	0
68	20240322	175000	212748010	17880	17880	17880	17880	0
69	20240322	174900	212748010	17880	17880	17880	17880	0
70	20240322	174800	212748010	17880	17880	17880	17880	0
71	20240322	174700	212748010	17880	17880	17880	17880	0
72	20240322	174600	212748010	17880	17880	17880	17880	0
73	20240322	174500	212748010	17880	17880	17880	17880	0
74	20240322	174400	212748010	17880	17880	17880	17880	0
75	20240322	174300	212748010	17880	17880	17880	17880	0
76	20240322	174200	212748010	17880	17880	17880	17880	0
77	20240322	174100	212748010	17880	17880	17880	17880	0
78	20240322	174000	212748010	17880	17880	17880	17880	0
79	20240322	173900	212748010	17880	17880	17880	17880	0
80	20240322	173800	212748010	17880	17880	17880	17880	0
81	20240322	173700	212748010	17880	17880	17880	17880	0
82	20240322	173600	212748010	17880	17880	17880	17880	0
83	20240322	173500	212748010	17880	17880	17880	17880	0
84	20240322	173400	212748010	17880	17880	17880	17880	0
85	20240322	173300	212748010	17880	17880	17880	17880	0
86	20240322	173200	212748010	17880	17880	17880	17880	0
87	20240322	173100	212748010	17880	17880	17880	17880	0
88	20240322	173000	212748010	17880	17880	17880	17880	0
89	20240322	172900	212748010	17880	17880	17880	17880	0
90	20240322	172800	212748010	17880	17880	17880	17880	0
91	20240322	172700	212748010	17880	17880	17880	17880	0
92	20240322	172600	212748010	17880	17880	17880	17880	207
93	20240322	172500	212748010	17880	17880	17880	17880	0
94	20240322	172400	212748010	17880	17880	17880	17880	0
95	20240322	172300	212748010	17880	17880	17880	17880	0
96	20240322	172200	212748010	17880	17880	17880	17880	0
97	20240322	172100	212748010	17880	17880	17880	17880	0
98	20240322	172000	212748010	17880	17880	17880	17880	0
99	20240322	171900	212748010	17880	17880	17880	17880	0
100	20240322	171800	212748010	17880	17880	17880	17880	0
101	20240322	171700	212748010	17880	17880	17880	17880	0
102	20240322	171600	212748010	17880	17880	17880	17880	0
103	20240322	171500	212748010	17880	17880	17880	17880	0
104	20240322	171400	212748010	17880	17880	17880	17880	0
105	20240322	171300	212748010	17880	17880	17880	17880	0
106	20240322	171200	212748010	17880	17880	17880	17880	0
107	20240322	171100	212748010	17880	17880	17880	17880	0
108	20240322	171000	212748010	17880	17880	17880	17880	0
109	20240322	170900	212748010	17880	17880	17880	17880	0
110	20240322	170800	212748010	17880	17880	17880	17880	0
111	20240322	170700	212748010	17880	17880	17880	17880	0
112	20240322	170600	212748010	17880	17880	17880	17880	0
113	20240322	170500	212748010	17880	17880	17880	17880	0
114	20240322	170400	212748010	17880	17880	17880	17880	0
115	20240322	170300	212748010	17880	17880	17880	17880	0
116	20240322	170200	212748010	17880	17880	17880	17880	0
117	20240322	170100	212748010	17880	17880	17880	17880	0
118	20240322	170000	212748010	17880	17880	17880	17880	0
119	20240322	165900	212748010	17880	17880	17880	17880	0
120	20240322	165800	212748010	17880	17880	17880	17880	0
121	20240322	165700	212748010	17880	17880	17880	17880	0
122	20240322	165600	212748010	17880	17880	17880	17880	207
123	20240322	165500	212748010	17880	17880	17880	17880	0
124	20240322	165400	212748010	17880	17880	17880	17880	0
125	20240322	165300	212748010	17880	17880	17880	17880	0
126	20240322	165200	212748010	17880	17880	17880	17880	0
127	20240322	165100	212748010	17880	17880	17880	17880	0
128	20240322	165000	212748010	17880	17880	17880	17880	0
129	20240322	164900	212748010	17880	17880	17880	17880	0
130	20240322	164800	212748010	17880	17880	17880	17880	0
131	20240322	164700	212748010	17880	17880	17880	17880	0
132	20240322	164600	212748010	17880	17880	17880	17880	0
133	20240322	164500	212748010	17880	17880	17880	17880	0
134	20240322	164400	212748010	17880	17880	17880	17880	0
135	20240322	164300	212748010	17880	17880	17880	17880	0
136	20240322	164200	212748010	17880	17880	17880	17880	0
137	20240322	164100	212748010	17880	17880	17880	17880	0
138	20240322	164000	212748010	17880	17880	17880	17880	0
139	20240322	163900	212748010	17880	17880	17880	17880	0
140	20240322	163800	212748010	17880	17880	17880	17880	0
141	20240322	163700	212748010	17880	17880	17880	17880	0
142	20240322	163600	212748010	17880	17880	17880	17880	0
143	20240322	163500	212748010	17880	17880	17880	17880	0
144	20240322	163400	212748010	17880	17880	17880	17880	0
145	20240322	163300	212748010	17880	17880	17880	17880	0
146	20240322	163200	212748010	17880	17880	17880	17880	0
147	20240322	163100	212748010	17880	17880	17880	17880	0
148	20240322	163000	212748010	17880	17880	17880	17880	0
149	20240322	162900	212748010	17880	17880	17880	17880	0
150	20240322	162800	212748010	17880	17880	17880	17880	0
151	20240322	162700	212748010	17880	17880	17880	17880	0
152	20240322	162600	212748010	17880	17880	17880	17880	207
153	20240322	162500	212748010	17880	17880	17880	17880	0
154	20240322	162400	212748010	17880	17880	17880	17880	0
155	20240322	162300	212748010	17880	17880	17880	17880	0
156	20240322	162200	212748010	17880	17880	17880	17880	0
157	20240322	162100	212748010	17880	17880	17880	17880	0
158	20240322	162000	212748010	17880	17880	17880	17880	0
159	20240322	161900	212748010	17880	17880	17880	17880	0
160	20240322	161800	212748010	17880	17880	17880	17880	0
161	20240322	161700	212748010	17880	17880	17880	17880	0
162	20240322	161600	212748010	17880	17880	17880	17880	0
163	20240322	161500	212748010	17880	17880	17880	17880	0
164	20240322	161400	212748010	17880	17880	17880	17880	0
165	20240322	161300	212748010	17880	17880	17880	17880	0
166	20240322	161200	212748010	17880	17880	17880	17880	0
167	20240322	161100	212748010	17880	17880	17880	17880	0
168	20240322	161000	212748010	17880	17880	17880	17880	0
169	20240322	160900	212748010	17880	17880	17880	17880	0
170	20240322	160800	212748010	17880	17880	17880	17880	0
171	20240322	160700	212748010	17880	17880	17880	17880	0
172	20240322	160600	212748010	17880	17880	17880	17880	0
173	20240322	160500	212748010	17880	17880	17880	17880	0
174	20240322	160400	212748010	17880	17880	17880	17880	0
175	20240322	160300	212748010	17880	17880	17880	17880	0
176	20240322	160200	212748010	17880	17880	17880	17880	0
177	20240322	160100	212748010	17880	17880	17880	17880	0
178	20240322	160000	212748010	17880	17880	17880	17880	0
179	20240322	155900	212748010	17880	17880	17880	17880	0
180	20240322	155800	212748010	17880	17880	17880	17880	0
181	20240322	155700	212748010	17880	17880	17880	17880	0
182	20240322	155600	212748010	17880	17880	17880	17880	207
183	20240322	155500	212748010	17880	17880	17880	17880	0
184	20240322	155400	212748010	17880	17880	17880	17880	0
185	20240322	155300	212748010	17880	17880	17880	17880	0
186	20240322	155200	212748010	17880	17880	17880	17880	0
187	20240322	155100	212748010	17880	17880	17880	17880	0
188	20240322	155000	212748010	17880	17880	17880	17880	0
189	20240322	154900	212748010	17880	17880	17880	17880	0
190	20240322	154800	212748010	17880	17880	17880	17880	0
191	20240322	154700	212748010	17880	17880	17880	17880	0
192	20240322	154600	212748010	17880	17880	17880	17880	0
193	20240322	154500	212748010	17880	17880	17880	17880	0
194	20240322	154400	212748010	17880	17880	17880	17880	0
195	20240322	154300	212748010	17880	17880	17880	17880	0
196	20240322	154200	212748010	17880	17880	17880	17880	0
197	20240322	154100	212748010	17880	17880	17880	17880	0
198	20240322	154000	212748010	17880	17880	17880	17880	0
199	20240322	153900	212748010	17880	17880	17880	17880	0
200	20240322	153800	212748010	17880	17880	17880	17880	0
201	20240322	153700	212748010	17880	17880	17880	17880	0
202	20240322	153600	212748010	17880	17880	17880	17880	0
203	20240322	153500	212748010	17880	17880	17880	17880	0
204	20240322	153400	212748010	17880	17880	17880	17880	0
205	20240322	153300	212748010	17880	17880	17880	17880	0
206	20240322	153200	212748010	17880	17880	17880	17880	0
207	20240322	153100	212748010	17880	17880	17880	17880	0
208	20240322	153000	212748010	17880	17880	17880	17880	207
209	20240322	152900	209046850	17880	17880	17880	17880	0
210	20240322	152800	209046850	17880	17880	17880	17880	0
211	20240322	152700	209046850	17880	17880	17880	17880	0
212	20240322	152600	209046850	17880	17880	17880	17880	0
213	20240322	152500	209046850	17880	17880	17880	17880	0
214	20240322	152400	209046850	17880	17880	17880	17880	0
215	20240322	152300	209046850	17880	17880	17880	17880	0
216	20240322	152200	209046850	17880	17880	17880	17880	0
217	20240322	152100	209046850	17880	17880	17880	17880	0
218	20240322	152000	209046850	17880	17880	17880	17880	0
219	20240322	151900	209046850	17880	17890	17890	17880	110
220	20240322	151800	207079910	17890	17890	17890	17890	7
221	20240322	151700	206954680	17890	17890	17890	17890	39
222	20240322	151600	206256970	17890	17900	17900	17880	21
223	20240322	151500	205881180	17880	17880	17880	17880	14
224	20240322	151400	205630860	17900	17900	17900	17900	0
225	20240322	151300	205630860	17900	17890	17900	17890	34
226	20240322	151200	205022300	17900	17890	17900	17890	3
227	20240322	151100	204968620	17890	17890	17900	17890	92
228	20240322	151000	203321970	17890	17890	17890	17880	81
229	20240322	150900	201873470	17890	17900	17900	17890	2
230	20240322	150800	201837680	17890	17890	17890	17890	0
231	20240322	150700	201837680	17890	17890	17890	17890	30
232	20240322	150600	201300980	17890	17890	17890	17890	5
233	20240322	150500	201211530	17890	17900	17900	17880	566
234	20240322	150400	191081460	17900	17900	17900	17900	0
235	20240322	150300	191081460	17900	17900	17900	17900	0
236	20240322	150200	191081460	17900	17900	17900	17900	1
237	20240322	150100	191063560	17910	17910	17910	17910	3
238	20240322	150000	191009830	17900	17910	17910	17900	115
239	20240322	145900	188951300	17910	17910	17910	17910	0
240	20240322	145800	188951300	17910	17910	17910	17910	1
241	20240322	145700	188933390	17910	17910	17910	17910	0
242	20240322	145600	188933390	17910	17910	17910	17910	0
243	20240322	145500	188933390	17910	17910	17910	17910	12
244	20240322	145400	188718470	17900	17900	17900	17900	15
245	20240322	145300	188449970	17900	17910	17910	17900	412
246	20240322	145200	181071470	17910	17910	17910	17910	0
247	20240322	145100	181071470	17910	17910	17910	17910	1
248	20240322	145000	181053560	17920	17920	17920	17920	0
249	20240322	144900	181053560	17920	17920	17920	17920	0
250	20240322	144800	181053560	17920	17920	17920	17910	18
251	20240322	144700	180731010	17910	17910	17910	17910	35
252	20240322	144600	180104160	17930	17930	17930	17930	1
253	20240322	144500	180086230	17910	17920	17920	17910	556
254	20240322	144400	170122970	17920	17930	17930	17920	14
255	20240322	144300	169871960	17930	17930	17930	17930	0
256	20240322	144200	169871960	17930	17930	17930	17930	1
257	20240322	144100	169854030	17930	17930	17930	17930	0
258	20240322	144000	169854030	17930	17930	17930	17930	2
259	20240322	143900	169818170	17920	17920	17920	17920	1
260	20240322	143800	169800250	17920	17930	17930	17920	56
261	20240322	143700	168796190	17920	17920	17920	17920	0
262	20240322	143600	168796190	17920	17920	17920	17920	1
263	20240322	143500	168778270	17920	17920	17920	17920	0
264	20240322	143400	168778270	17920	17920	17920	17920	0
265	20240322	143300	168778270	17920	17920	17920	17920	0
266	20240322	143200	168778270	17920	17930	17940	17920	43
267	20240322	143100	168006900	17920	17920	17930	17920	18
268	20240322	143000	167684330	17910	17910	17910	17910	0
269	20240322	142900	167684330	17910	17930	17930	17910	89
270	20240322	142800	166088930	17970	17970	17970	17970	0
271	20240322	142700	166088930	17970	17970	17970	17970	0
272	20240322	142600	166088930	17970	17970	17970	17970	0
273	20240322	142500	166088930	17970	17930	17970	17930	2
274	20240322	142400	166053030	17910	17910	17910	17910	0
275	20240322	142300	166053030	17910	17910	17910	17910	0
276	20240322	142200	166053030	17910	17910	17910	17910	0
277	20240322	142100	166053030	17910	17920	17920	17910	14
278	20240322	142000	165802180	17990	17990	17990	17990	0
279	20240322	141900	165802180	17990	17990	17990	17990	0
280	20240322	141800	165802180	17990	17990	17990	17990	0
281	20240322	141700	165802180	17990	17990	17990	17990	0
282	20240322	141600	165802180	17990	17960	17990	17960	10
283	20240322	141500	165622450	17940	17950	17960	17940	26
284	20240322	141400	165155700	17940	17930	17940	17930	2
285	20240322	141300	165119830	17910	17910	17910	17910	0
286	20240322	141200	165119830	17910	17910	17910	17910	0
287	20240322	141100	165119830	17910	17910	17910	17910	0
288	20240322	141000	165119830	17910	17910	17910	17910	1
289	20240322	140900	165101920	17940	17940	17940	17940	1
290	20240322	140800	165083980	17930	17930	17930	17930	20
291	20240322	140700	164725380	17910	17910	17910	17910	0
292	20240322	140600	164725380	17910	17920	17920	17910	23
293	20240322	140500	164313240	17930	17930	17930	17930	0
294	20240322	140400	164313240	17930	17930	17930	17930	0
295	20240322	140300	164313240	17930	17920	17930	17920	3
296	20240322	140200	164259460	17910	17910	17910	17910	0
297	20240322	140100	164259460	17910	17910	17910	17910	0
298	20240322	140000	164259460	17910	17910	17910	17910	0
299	20240322	135900	164259460	17910	17910	17910	17910	1
300	20240322	135800	164241550	17910	17910	17910	17910	18
301	20240322	135700	163919170	17910	17910	17910	17910	0
302	20240322	135600	163919170	17910	17910	17910	17910	0
303	20240322	135500	163919170	17910	17910	17910	17910	1
304	20240322	135400	163901260	17930	17930	17930	17930	0
305	20240322	135300	163901260	17930	17930	17930	17930	0
306	20240322	135200	163901260	17930	17920	17930	17920	7
307	20240322	135100	163775790	17900	17910	17920	17900	112
308	20240322	135000	161768960	17910	17910	17910	17910	0
309	20240322	134900	161768960	17910	17910	17910	17910	0
310	20240322	134800	161768960	17910	17910	17910	17910	1
311	20240322	134700	161751050	17920	17920	17920	17920	0
312	20240322	134600	161751050	17920	17920	17920	17920	5
313	20240322	134500	161661450	17920	17920	17920	17920	0
314	20240322	134400	161661450	17920	17920	17920	17920	1
315	20240322	134300	161643530	17920	17920	17920	17920	0
316	20240322	134200	161643530	17920	17930	17930	17920	4
317	20240322	134100	161571840	17920	17920	17920	17920	22
318	20240322	134000	161177600	17930	17930	17930	17930	16
319	20240322	133900	160890720	17930	17930	17930	17930	0
320	20240322	133800	160890720	17930	17930	17930	17930	0
321	20240322	133700	160890720	17930	17950	17950	17930	37
322	20240322	133600	160226870	17950	17950	17950	17950	0
323	20240322	133500	160226870	17950	17950	17950	17950	1
324	20240322	133400	160208920	17940	17940	17940	17940	4
325	20240322	133300	160137160	17940	17950	17950	17940	8
326	20240322	133200	159993630	17940	17940	17940	17940	0
327	20240322	133100	159993630	17940	17940	17940	17940	0
328	20240322	133000	159993630	17940	17940	17940	17940	0
329	20240322	132900	159993630	17940	17940	17940	17940	0
330	20240322	132800	159993630	17940	17940	17940	17940	0
331	20240322	132700	159993630	17940	17940	17940	17940	0
332	20240322	132600	159993630	17940	17940	17940	17940	1
333	20240322	132500	159975690	17950	17950	17950	17950	0
334	20240322	132400	159975690	17950	17950	17950	17950	1
335	20240322	132300	159957740	17940	17940	17940	17940	0
336	20240322	132200	159957740	17940	17940	17940	17940	27
337	20240322	132100	159473360	17940	17940	17940	17940	14
338	20240322	132000	159222200	18020	17950	18020	17950	46
339	20240322	131900	158395930	17970	17970	17970	17970	1
340	20240322	131800	158377960	18040	18040	18040	18040	0
341	20240322	131700	158377960	18040	18040	18040	18040	0
342	20240322	131600	158377960	18040	17970	18040	17970	231
343	20240322	131500	154214420	17990	17890	17990	17890	23
344	20240322	131400	153801360	17930	17910	17930	17910	44
345	20240322	131300	153013110	17890	17890	17890	17890	0
346	20240322	131200	153013110	17890	17890	17890	17890	0
347	20240322	131100	153013110	17890	17890	17890	17890	1
348	20240322	131000	152995220	17890	17910	18000	17890	624
349	20240322	130900	141778180	17880	17880	17880	17880	0
350	20240322	130800	141778180	17880	17900	17900	17880	252
351	20240322	130700	137269900	17900	17900	17900	17900	2
352	20240322	130600	137234100	17900	17900	17900	17900	0
353	20240322	130500	137234100	17900	17900	17900	17900	16
354	20240322	130400	136947700	17900	17910	17910	17900	2
355	20240322	130300	136911890	17910	17910	17910	17900	11
356	20240322	130200	136714890	17900	17900	17900	17900	25
357	20240322	130100	136267390	17900	17900	17900	17900	0
358	20240322	130000	136267390	17900	17900	17900	17900	2
359	20240322	125900	136231590	17900	17900	17900	17900	4
360	20240322	125800	136159990	17900	17900	17900	17900	0
361	20240322	125700	136159990	17900	17900	17900	17900	2
362	20240322	125600	136124190	17900	17900	17900	17900	2
363	20240322	125500	136088390	17910	17910	17910	17910	0
364	20240322	125400	136088390	17910	17900	17910	17900	4
365	20240322	125300	136016780	17900	17900	17900	17900	0
366	20240322	125200	136016780	17900	17900	17900	17900	0
367	20240322	125100	136016780	17900	17900	17900	17900	90
368	20240322	125000	134405780	17900	17900	17900	17900	45
369	20240322	124900	133600280	17900	17910	17910	17900	139
370	20240322	124800	131111950	17910	17910	17910	17910	2
371	20240322	124700	131076130	17900	17900	17900	17900	0
372	20240322	124600	131076130	17900	17900	17900	17900	0
373	20240322	124500	131076130	17900	17900	17900	17900	1
374	20240322	124400	131058230	17900	17900	17900	17900	0
375	20240322	124300	131058230	17900	17910	17910	17900	18
376	20240322	124200	130735880	17900	17910	17910	17900	19
377	20240322	124100	130395610	17910	17910	17910	17910	0
378	20240322	124000	130395610	17910	17910	17910	17910	1
379	20240322	123900	130377700	17920	17920	17920	17920	2
380	20240322	123800	130341860	17910	17910	17910	17910	1
381	20240322	123700	130323950	17910	17920	17920	17910	46
382	20240322	123600	129499680	17920	17920	17920	17920	3
383	20240322	123500	129445920	17920	17920	17920	17920	0
384	20240322	123400	129445920	17920	17920	17920	17920	1
385	20240322	123300	129428000	17920	17920	17920	17920	1
386	20240322	123200	129410080	17920	17920	17920	17920	1
387	20240322	123100	129392160	17920	17920	17920	17920	0
388	20240322	123000	129392160	17920	17920	17920	17920	1
389	20240322	122900	129374240	17920	17920	17920	17920	1
390	20240322	122800	129356320	17930	17930	17930	17930	0
391	20240322	122700	129356320	17930	17930	17930	17930	11
392	20240322	122600	129159090	17920	17920	17920	17920	1
393	20240322	122500	129141170	17920	17920	17920	17920	19
394	20240322	122400	128800690	17920	17920	17920	17920	0
395	20240322	122300	128800690	17920	17920	17920	17920	1
396	20240322	122200	128782770	17920	17920	17920	17920	60
397	20240322	122100	127707570	17920	17920	17920	17920	0
398	20240322	122000	127707570	17920	17920	17920	17920	0
399	20240322	121900	127707570	17920	17920	17920	17920	1
400	20240322	121800	127689650	17920	17940	17940	17920	14
401	20240322	121700	127438530	17930	17930	17930	17930	8
402	20240322	121600	127295090	17920	17920	17920	17920	0
403	20240322	121500	127295090	17920	17920	17920	17920	0
404	20240322	121400	127295090	17920	17920	17920	17920	0
405	20240322	121300	127295090	17920	17920	17920	17920	0
406	20240322	121200	127295090	17920	17910	17920	17910	5
407	20240322	121100	127205520	17910	17910	17910	17910	0
408	20240322	121000	127205520	17910	17910	17910	17910	0
409	20240322	120900	127205520	17910	17910	17910	17910	10
410	20240322	120800	127026420	17900	17900	17900	17900	1
411	20240322	120700	127008520	17900	17900	17900	17900	3
412	20240322	120600	126954820	17890	17890	17890	17890	0
413	20240322	120500	126954820	17890	17890	17890	17890	0
414	20240322	120400	126954820	17890	17900	17900	17890	138
415	20240322	120300	124484670	17890	17890	17900	17890	23
416	20240322	120200	124073180	17900	17900	17900	17900	1
417	20240322	120100	124055280	17890	17900	17900	17890	4
418	20240322	120000	123983690	17900	17900	17900	17900	0
419	20240322	115900	123983690	17900	17900	17900	17900	1
420	20240322	115800	123965790	17890	17900	17900	17890	380
421	20240322	115700	117164110	17910	17910	17910	17910	1
422	20240322	115600	117146200	17890	17890	17890	17890	0
423	20240322	115500	117146200	17890	17890	17910	17890	63
424	20240322	115400	116017960	17890	17890	17890	17890	0
425	20240322	115300	116017960	17890	17900	17900	17890	18
426	20240322	115200	115695930	17890	17910	17910	17890	226
427	20240322	115100	111651900	17900	17930	17930	17900	352
428	20240322	115000	105343720	17930	17930	17930	17930	0
429	20240322	114900	105343720	17930	17930	17930	17930	1
430	20240322	114800	105325790	17920	17920	17920	17920	0
431	20240322	114700	105325790	17920	17920	17920	17920	0
432	20240322	114600	105325790	17920	17920	17920	17920	1
433	20240322	114500	105307870	17930	17930	17930	17930	0
434	20240322	114400	105307870	17930	17940	17940	17930	18
435	20240322	114300	104985120	17950	17950	17950	17950	0
436	20240322	114200	104985120	17950	17950	17950	17950	1
437	20240322	114100	104967170	17950	17950	17950	17950	0
438	20240322	114000	104967170	17950	17950	17950	17950	0
439	20240322	113900	104967170	17950	17960	17960	17950	61
440	20240322	113800	103871670	17950	17950	17950	17950	0
441	20240322	113700	103871670	17950	17950	17950	17950	0
442	20240322	113600	103871670	17950	17950	17950	17950	0
443	20240322	113500	103871670	17950	17950	17950	17950	1
444	20240322	113400	103853720	17950	17950	17950	17950	0
445	20240322	113300	103853720	17950	17950	17950	17950	0
446	20240322	113200	103853720	17950	17950	17950	17950	0
447	20240322	113100	103853720	17950	17990	18000	17950	24
448	20240322	113000	103421950	18000	17990	18000	17990	2
449	20240322	112900	103385960	18000	17990	18000	17990	2
450	20240322	112800	103349970	17930	17930	17930	17930	0
451	20240322	112700	103349970	17930	17960	18000	17930	50
452	20240322	112600	102451270	17930	17950	17950	17930	7
453	20240322	112500	102325640	17930	17940	17940	17930	10
454	20240322	112400	102146250	17930	17940	17940	17930	15
455	20240322	112300	101877170	17940	17940	17940	17940	0
456	20240322	112200	101877170	17940	17940	17940	17940	0
457	20240322	112100	101877170	17940	17940	17940	17940	0
458	20240322	112000	101877170	17940	17940	17940	17940	1
459	20240322	111900	101859230	17940	17940	17950	17940	38
460	20240322	111800	101177490	17920	17920	17920	17920	0
461	20240322	111700	101177490	17920	17930	17930	17920	73
462	20240322	111600	99868630	17920	17930	17930	17920	2
463	20240322	111500	99832780	17930	17920	17930	17920	5
464	20240322	111400	99743160	17920	17920	17920	17920	0
465	20240322	111300	99743160	17920	17920	17920	17920	1
466	20240322	111200	99725240	17920	17920	17920	17920	1
467	20240322	111100	99707320	17920	17920	17920	17920	1
468	20240322	111000	99689400	17920	17920	17920	17920	1
469	20240322	110900	99671480	17920	17920	17920	17920	2
470	20240322	110800	99635640	17930	17930	17930	17930	5
471	20240322	110700	99545990	17930	17930	17930	17930	2
472	20240322	110600	99510130	17920	17920	17920	17920	19
473	20240322	110500	99169650	17920	17920	17920	17920	1
474	20240322	110400	99151730	17920	17930	17930	17920	13
475	20240322	110300	98918670	17920	17920	17920	17920	0
476	20240322	110200	98918670	17920	17930	17930	17920	2
477	20240322	110100	98882820	17920	17920	17920	17920	0
478	20240322	110000	98882820	17920	17920	17920	17920	1
479	20240322	105900	98864900	17920	17920	17920	17920	1
480	20240322	105800	98846980	17920	17930	17930	17920	2
481	20240322	105700	98811130	17920	17920	17920	17920	3
482	20240322	105600	98757370	17920	17920	17920	17920	0
483	20240322	105500	98757370	17920	17920	17920	17920	1
484	20240322	105400	98739450	17920	17920	17920	17920	1
485	20240322	105300	98721530	17920	17920	17930	17920	32
486	20240322	105200	98148060	17920	17920	17920	17920	1
487	20240322	105100	98130140	17920	17920	17920	17920	1
488	20240322	105000	98112220	17920	17930	17930	17920	70
489	20240322	104900	96857190	17930	17930	17930	17930	0
490	20240322	104800	96857190	17930	17930	17930	17930	78
491	20240322	104700	95458650	17930	17930	17930	17930	2
492	20240322	104600	95422790	17930	17930	17930	17930	1
493	20240322	104500	95404860	17940	17940	17940	17940	1
494	20240322	104400	95386920	17940	17940	17940	17940	12
495	20240322	104300	95171640	17940	17950	17950	17940	166
496	20240322	104200	92192290	17950	17950	17950	17950	0
497	20240322	104100	92192290	17950	17950	17950	17950	1
498	20240322	104000	92174340	17950	17950	17950	17950	3
499	20240322	103900	92120490	17950	17950	17950	17950	0
500	20240322	103800	92120490	17950	17950	17950	17950	3
501	20240322	103700	92066640	17960	17960	17960	17960	0
502	20240322	103600	92066640	17960	17960	17960	17960	1
503	20240322	103500	92048680	17960	17960	17960	17960	0
504	20240322	103400	92048680	17960	17960	17960	17960	3
505	20240322	103300	91994800	17960	17960	17960	17960	4
506	20240322	103200	91922960	17940	17960	17960	17940	22
507	20240322	103100	91527880	17940	17940	17940	17940	0
508	20240322	103000	91527880	17940	17950	17960	17940	153
509	20240322	102900	88780150	17950	17950	17950	17950	3
510	20240322	102800	88726300	17950	17950	17950	17950	0
511	20240322	102700	88726300	17950	17950	17950	17950	0
512	20240322	102600	88726300	17950	17940	17950	17940	5
513	20240322	102500	88636570	17950	17950	17950	17950	0
514	20240322	102400	88636570	17950	17940	17950	17940	4
515	20240322	102300	88564800	17950	17950	17950	17950	1
516	20240322	102200	88546850	17940	17940	17940	17940	0
517	20240322	102100	88546850	17940	17930	17950	17930	10
518	20240322	102000	88367410	17930	17930	17930	17930	1
519	20240322	101900	88349480	17930	17950	17950	17930	175
520	20240322	101800	85210120	17950	17950	17950	17950	23
521	20240322	101700	84797270	17950	17950	17950	17940	17
522	20240322	101600	84492160	17950	17940	17950	17940	26
523	20240322	101500	84025550	17950	17950	17950	17940	52
524	20240322	101400	83092210	17950	17940	17950	17940	11
525	20240322	101300	82894770	17940	17940	17940	17940	0
526	20240322	101200	82894770	17940	17940	17950	17940	115
527	20240322	101100	80830660	17950	17940	17950	17940	2
528	20240322	101000	80794770	17940	17940	17940	17930	4
529	20240322	100900	80723020	17940	17950	17950	17940	59
530	20240322	100800	79664070	17950	17950	17950	17950	0
531	20240322	100700	79664070	17950	17950	17950	17950	0
532	20240322	100600	79664070	17950	17950	17950	17950	1
533	20240322	100500	79646120	17980	17980	17980	17980	1
534	20240322	100400	79628140	17980	17980	17980	17980	0
535	20240322	100300	79628140	17980	17980	17980	17980	0
536	20240322	100200	79628140	17980	17940	17980	17940	34
537	20240322	100100	79017780	17940	17950	17950	17930	46
538	20240322	100000	78192590	17970	17970	17970	17970	1
539	20240322	095900	78174620	17950	17950	17950	17950	1
540	20240322	095800	78156670	17960	17960	17960	17960	1
541	20240322	095700	78138710	17960	17950	17960	17950	29
542	20240322	095600	77618140	17940	17940	17940	17940	0
543	20240322	095500	77618140	17940	17950	17950	17940	2
544	20240322	095400	77582250	17950	17950	17950	17950	0
545	20240322	095300	77582250	17950	17940	17950	17940	31
546	20240322	095200	77026100	17940	18000	18000	17940	101
547	20240322	095100	75213560	18010	18010	18010	18010	0
548	20240322	095000	75213560	18010	17990	18010	17990	40
549	20240322	094900	74493260	18010	18010	18010	18010	0
550	20240322	094800	74493260	18010	18010	18010	18010	0
551	20240322	094700	74493260	18010	17950	18010	17950	63
552	20240322	094600	73359190	17950	17950	17950	17950	31
553	20240322	094500	72802740	17950	17950	17950	17950	1
554	20240322	094400	72784790	17940	17940	18000	17940	816
555	20240322	094300	58109180	17940	17930	17940	17930	2
556	20240322	094200	58073310	17930	17930	17930	17930	0
557	20240322	094100	58073310	17930	17910	17930	17910	20
558	20240322	094000	57714910	17910	17910	17910	17910	2
559	20240322	093900	57679090	17910	17910	17910	17910	1
560	20240322	093800	57661180	17910	17910	17910	17910	3
561	20240322	093700	57607450	17860	17860	17860	17860	0
562	20240322	093600	57607450	17860	17860	17860	17860	0
563	20240322	093500	57607450	17860	17890	17890	17860	8
564	20240322	093400	57464470	17950	17950	17950	17950	0
565	20240322	093300	57464470	17950	17950	17950	17950	1
566	20240322	093200	57446520	17950	17940	17950	17940	44
567	20240322	093100	56657150	17840	17930	17930	17840	1706
568	20240322	093000	26159350	17940	17920	17940	17920	9
569	20240322	092900	25997970	17880	17920	17930	17880	63
570	20240322	092800	24869710	17910	17890	17910	17880	105
571	20240322	092700	22991780	17920	17920	17920	17920	0
572	20240322	092600	22991780	17920	17920	17920	17920	0
573	20240322	092500	22991780	17920	17900	17920	17900	25
574	20240322	092400	22544040	17890	17890	17890	17890	0
575	20240322	092300	22544040	17890	17890	17890	17890	0
576	20240322	092200	22544040	17890	17890	17890	17890	1
577	20240322	092100	22526150	17850	17890	17890	17850	64
578	20240322	092000	21382440	17880	17890	17890	17880	4
579	20240322	091900	21310910	17880	17880	17880	17880	1
580	20240322	091800	21293030	17970	17970	17970	17970	0
581	20240322	091700	21293030	17970	17970	17970	17970	0
582	20240322	091600	21293030	17970	17910	17970	17910	177
583	20240322	091500	18119210	17840	17840	17840	17840	0
584	20240322	091400	18119210	17840	17840	17840	17840	0
585	20240322	091300	18119210	17840	17900	17900	17840	50
586	20240322	091200	17226960	17860	17860	17860	17860	0
587	20240322	091100	17226960	17860	17900	17900	17840	471
588	20240322	091000	8808480	17900	17920	17930	17900	396
589	20240322	090900	1720000	17930	17940	17940	17930	2
590	20240322	090800	1684130	17950	17950	17950	17950	2
591	20240322	090700	1648230	17950	17950	17950	17950	0
592	20240322	090600	1648230	17950	17950	17950	17950	1
593	20240322	090500	1630280	17910	17910	17910	17910	0
594	20240322	090400	1630280	17910	17950	17950	17910	80
595	20240322	090300	197430	17910	17910	17910	17910	0
596	20240322	090200	197430	17910	17910	17910	17910	0
597	20240322	090100	197430	17910	17910	17910	17910	0
598	20240322	090000	197430	17910	17980	17980	17910	11