KissMeData/143240/min/candle-20240307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240307	202200	641501870	17980	17980	17980	17980	360
3	20240307	202100	641501870	17980	17980	17980	17980	0
4	20240307	202000	641501870	17980	17980	17980	17980	0
5	20240307	201900	641501870	17980	17980	17980	17980	0
6	20240307	201800	641501870	17980	17980	17980	17980	0
7	20240307	201700	641501870	17980	17980	17980	17980	0
8	20240307	201600	641501870	17980	17980	17980	17980	0
9	20240307	201500	641501870	17980	17980	17980	17980	0
10	20240307	201400	641501870	17980	17980	17980	17980	0
11	20240307	201300	641501870	17980	17980	17980	17980	0
12	20240307	201200	641501870	17980	17980	17980	17980	0
13	20240307	201100	641501870	17980	17980	17980	17980	0
14	20240307	201000	641501870	17980	17980	17980	17980	0
15	20240307	200900	641501870	17980	17980	17980	17980	0
16	20240307	200800	641501870	17980	17980	17980	17980	0
17	20240307	200700	641501870	17980	17980	17980	17980	0
18	20240307	200600	641501870	17980	17980	17980	17980	0
19	20240307	200500	641501870	17980	17980	17980	17980	0
20	20240307	200400	641501870	17980	17980	17980	17980	0
21	20240307	200300	641501870	17980	17980	17980	17980	0
22	20240307	200200	641501870	17980	17980	17980	17980	0
23	20240307	200100	641501870	17980	17980	17980	17980	0
24	20240307	200000	641501870	17980	17980	17980	17980	0
25	20240307	195900	641501870	17980	17980	17980	17980	0
26	20240307	195800	641501870	17980	17980	17980	17980	0
27	20240307	195700	641501870	17980	17980	17980	17980	0
28	20240307	195600	641501870	17980	17980	17980	17980	0
29	20240307	195500	641501870	17980	17980	17980	17980	0
30	20240307	195400	641501870	17980	17980	17980	17980	0
31	20240307	195300	641501870	17980	17980	17980	17980	0
32	20240307	195200	641501870	17980	17980	17980	17980	360
33	20240307	195100	641501870	17980	17980	17980	17980	0
34	20240307	195000	641501870	17980	17980	17980	17980	0
35	20240307	194900	641501870	17980	17980	17980	17980	0
36	20240307	194800	641501870	17980	17980	17980	17980	0
37	20240307	194700	641501870	17980	17980	17980	17980	0
38	20240307	194600	641501870	17980	17980	17980	17980	0
39	20240307	194500	641501870	17980	17980	17980	17980	0
40	20240307	194400	641501870	17980	17980	17980	17980	0
41	20240307	194300	641501870	17980	17980	17980	17980	0
42	20240307	194200	641501870	17980	17980	17980	17980	0
43	20240307	194100	641501870	17980	17980	17980	17980	0
44	20240307	194000	641501870	17980	17980	17980	17980	0
45	20240307	193900	641501870	17980	17980	17980	17980	0
46	20240307	193800	641501870	17980	17980	17980	17980	0
47	20240307	193700	641501870	17980	17980	17980	17980	0
48	20240307	193600	641501870	17980	17980	17980	17980	0
49	20240307	193500	641501870	17980	17980	17980	17980	0
50	20240307	193400	641501870	17980	17980	17980	17980	0
51	20240307	193300	641501870	17980	17980	17980	17980	0
52	20240307	193200	641501870	17980	17980	17980	17980	0
53	20240307	193100	641501870	17980	17980	17980	17980	0
54	20240307	193000	641501870	17980	17980	17980	17980	0
55	20240307	192900	641501870	17980	17980	17980	17980	0
56	20240307	192800	641501870	17980	17980	17980	17980	0
57	20240307	192700	641501870	17980	17980	17980	17980	0
58	20240307	192600	641501870	17980	17980	17980	17980	0
59	20240307	192500	641501870	17980	17980	17980	17980	0
60	20240307	192400	641501870	17980	17980	17980	17980	0
61	20240307	192300	641501870	17980	17980	17980	17980	0
62	20240307	192200	641501870	17980	17980	17980	17980	360
63	20240307	192100	641501870	17980	17980	17980	17980	0
64	20240307	192000	641501870	17980	17980	17980	17980	0
65	20240307	191900	641501870	17980	17980	17980	17980	0
66	20240307	191800	641501870	17980	17980	17980	17980	0
67	20240307	191700	641501870	17980	17980	17980	17980	0
68	20240307	191600	641501870	17980	17980	17980	17980	0
69	20240307	191500	641501870	17980	17980	17980	17980	0
70	20240307	191400	641501870	17980	17980	17980	17980	0
71	20240307	191300	641501870	17980	17980	17980	17980	0
72	20240307	191200	641501870	17980	17980	17980	17980	0
73	20240307	191100	641501870	17980	17980	17980	17980	0
74	20240307	191000	641501870	17980	17980	17980	17980	0
75	20240307	190900	641501870	17980	17980	17980	17980	0
76	20240307	190800	641501870	17980	17980	17980	17980	0
77	20240307	190700	641501870	17980	17980	17980	17980	0
78	20240307	190600	641501870	17980	17980	17980	17980	0
79	20240307	190500	641501870	17980	17980	17980	17980	0
80	20240307	190400	641501870	17980	17980	17980	17980	0
81	20240307	190300	641501870	17980	17980	17980	17980	0
82	20240307	190200	641501870	17980	17980	17980	17980	0
83	20240307	190100	641501870	17980	17980	17980	17980	0
84	20240307	190000	641501870	17980	17980	17980	17980	0
85	20240307	185900	641501870	17980	17980	17980	17980	0
86	20240307	185800	641501870	17980	17980	17980	17980	0
87	20240307	185700	641501870	17980	17980	17980	17980	0
88	20240307	185600	641501870	17980	17980	17980	17980	0
89	20240307	185500	641501870	17980	17980	17980	17980	0
90	20240307	185400	641501870	17980	17980	17980	17980	0
91	20240307	185300	641501870	17980	17980	17980	17980	0
92	20240307	185200	641501870	17980	17980	17980	17980	360
93	20240307	185100	641501870	17980	17980	17980	17980	0
94	20240307	185000	641501870	17980	17980	17980	17980	0
95	20240307	184900	641501870	17980	17980	17980	17980	0
96	20240307	184800	641501870	17980	17980	17980	17980	0
97	20240307	184700	641501870	17980	17980	17980	17980	0
98	20240307	184600	641501870	17980	17980	17980	17980	0
99	20240307	184500	641501870	17980	17980	17980	17980	0
100	20240307	184400	641501870	17980	17980	17980	17980	0
101	20240307	184300	641501870	17980	17980	17980	17980	0
102	20240307	184200	641501870	17980	17980	17980	17980	0
103	20240307	184100	641501870	17980	17980	17980	17980	0
104	20240307	184000	641501870	17980	17980	17980	17980	0
105	20240307	183900	641501870	17980	17980	17980	17980	0
106	20240307	183800	641501870	17980	17980	17980	17980	0
107	20240307	183700	641501870	17980	17980	17980	17980	0
108	20240307	183600	641501870	17980	17980	17980	17980	0
109	20240307	183500	641501870	17980	17980	17980	17980	0
110	20240307	183400	641501870	17980	17980	17980	17980	0
111	20240307	183300	641501870	17980	17980	17980	17980	0
112	20240307	183200	641501870	17980	17980	17980	17980	0
113	20240307	183100	641501870	17980	17980	17980	17980	0
114	20240307	183000	641501870	17980	17980	17980	17980	0
115	20240307	182900	641501870	17980	17980	17980	17980	0
116	20240307	182800	641501870	17980	17980	17980	17980	0
117	20240307	182700	641501870	17980	17980	17980	17980	0
118	20240307	182600	641501870	17980	17980	17980	17980	0
119	20240307	182500	641501870	17980	17980	17980	17980	0
120	20240307	182400	641501870	17980	17980	17980	17980	0
121	20240307	182300	641501870	17980	17980	17980	17980	0
122	20240307	182200	641501870	17980	17980	17980	17980	360
123	20240307	182100	641501870	17980	17980	17980	17980	0
124	20240307	182000	641501870	17980	17980	17980	17980	0
125	20240307	181900	641501870	17980	17980	17980	17980	0
126	20240307	181800	641501870	17980	17980	17980	17980	0
127	20240307	181700	641501870	17980	17980	17980	17980	0
128	20240307	181600	641501870	17980	17980	17980	17980	0
129	20240307	181500	641501870	17980	17980	17980	17980	0
130	20240307	181400	641501870	17980	17980	17980	17980	0
131	20240307	181300	641501870	17980	17980	17980	17980	0
132	20240307	181200	641501870	17980	17980	17980	17980	0
133	20240307	181100	641501870	17980	17980	17980	17980	0
134	20240307	181000	641501870	17980	17980	17980	17980	0
135	20240307	180900	641501870	17980	17980	17980	17980	0
136	20240307	180800	641501870	17980	17980	17980	17980	0
137	20240307	180700	641501870	17980	17980	17980	17980	0
138	20240307	180600	641501870	17980	17980	17980	17980	0
139	20240307	180500	641501870	17980	17980	17980	17980	0
140	20240307	180400	641501870	17980	17980	17980	17980	0
141	20240307	180300	641501870	17980	17980	17980	17980	0
142	20240307	180200	641501870	17980	17980	17980	17980	0
143	20240307	180100	641501870	17980	17980	17980	17980	0
144	20240307	180000	641501870	17980	17980	17980	17980	0
145	20240307	175900	641501870	17980	17980	17980	17980	0
146	20240307	175800	641501870	17980	17980	17980	17980	0
147	20240307	175700	641501870	17980	17980	17980	17980	0
148	20240307	175600	641501870	17980	17980	17980	17980	0
149	20240307	175500	641501870	17980	17980	17980	17980	0
150	20240307	175400	641501870	17980	17980	17980	17980	0
151	20240307	175300	641501870	17980	17980	17980	17980	0
152	20240307	175200	641501870	17980	17980	17980	17980	360
153	20240307	175100	641501870	17980	17980	17980	17980	0
154	20240307	175000	641501870	17980	17980	17980	17980	0
155	20240307	174900	641501870	17980	17980	17980	17980	0
156	20240307	174800	641501870	17980	17980	17980	17980	0
157	20240307	174700	641501870	17980	17980	17980	17980	0
158	20240307	174600	641501870	17980	17980	17980	17980	0
159	20240307	174500	641501870	17980	17980	17980	17980	0
160	20240307	174400	641501870	17980	17980	17980	17980	0
161	20240307	174300	641501870	17980	17980	17980	17980	0
162	20240307	174200	641501870	17980	17980	17980	17980	0
163	20240307	174100	641501870	17980	17980	17980	17980	0
164	20240307	174000	641501870	17980	17980	17980	17980	0
165	20240307	173900	641501870	17980	17980	17980	17980	0
166	20240307	173800	641501870	17980	17980	17980	17980	0
167	20240307	173700	641501870	17980	17980	17980	17980	0
168	20240307	173600	641501870	17980	17980	17980	17980	0
169	20240307	173500	641501870	17980	17980	17980	17980	0
170	20240307	173400	641501870	17980	17980	17980	17980	0
171	20240307	173300	641501870	17980	17980	17980	17980	0
172	20240307	173200	641501870	17980	17980	17980	17980	0
173	20240307	173100	641501870	17980	17980	17980	17980	0
174	20240307	173000	641501870	17980	17980	17980	17980	0
175	20240307	172900	641501870	17980	17980	17980	17980	0
176	20240307	172800	641501870	17980	17980	17980	17980	0
177	20240307	172700	641501870	17980	17980	17980	17980	0
178	20240307	172600	641501870	17980	17980	17980	17980	0
179	20240307	172500	641501870	17980	17980	17980	17980	0
180	20240307	172400	641501870	17980	17980	17980	17980	0
181	20240307	172300	641501870	17980	17980	17980	17980	0
182	20240307	172200	641501870	17980	17980	17980	17980	360
183	20240307	172100	641501870	17980	17980	17980	17980	0
184	20240307	172000	641501870	17980	17980	17980	17980	0
185	20240307	171900	641501870	17980	17980	17980	17980	0
186	20240307	171800	641501870	17980	17980	17980	17980	0
187	20240307	171700	641501870	17980	17980	17980	17980	0
188	20240307	171600	641501870	17980	17980	17980	17980	0
189	20240307	171500	641501870	17980	17980	17980	17980	0
190	20240307	171400	641501870	17980	17980	17980	17980	0
191	20240307	171300	641501870	17980	17980	17980	17980	0
192	20240307	171200	641501870	17980	17980	17980	17980	0
193	20240307	171100	641501870	17980	17980	17980	17980	0
194	20240307	171000	641501870	17980	17980	17980	17980	0
195	20240307	170900	641501870	17980	17980	17980	17980	0
196	20240307	170800	641501870	17980	17980	17980	17980	0
197	20240307	170700	641501870	17980	17980	17980	17980	0
198	20240307	170600	641501870	17980	17980	17980	17980	0
199	20240307	170500	641501870	17980	17980	17980	17980	0
200	20240307	170400	641501870	17980	17980	17980	17980	0
201	20240307	170300	641501870	17980	17980	17980	17980	0
202	20240307	170200	641501870	17980	17980	17980	17980	0
203	20240307	170100	641501870	17980	17980	17980	17980	0
204	20240307	170000	641501870	17980	17980	17980	17980	0
205	20240307	165900	641501870	17980	17980	17980	17980	0
206	20240307	165800	641501870	17980	17980	17980	17980	0
207	20240307	165700	641501870	17980	17980	17980	17980	0
208	20240307	165600	641501870	17980	17980	17980	17980	0
209	20240307	165500	641501870	17980	17980	17980	17980	0
210	20240307	165400	641501870	17980	17980	17980	17980	0
211	20240307	165300	641501870	17980	17980	17980	17980	0
212	20240307	165200	641501870	17980	17980	17980	17980	360
213	20240307	165100	641501870	17980	17980	17980	17980	0
214	20240307	165000	641501870	17980	17980	17980	17980	0
215	20240307	164900	641501870	17980	17980	17980	17980	0
216	20240307	164800	641501870	17980	17980	17980	17980	0
217	20240307	164700	641501870	17980	17980	17980	17980	0
218	20240307	164600	641501870	17980	17980	17980	17980	0
219	20240307	164500	641501870	17980	17980	17980	17980	0
220	20240307	164400	641501870	17980	17980	17980	17980	0
221	20240307	164300	641501870	17980	17980	17980	17980	0
222	20240307	164200	641501870	17980	17980	17980	17980	0
223	20240307	164100	641501870	17980	17980	17980	17980	0
224	20240307	164000	641501870	17980	17980	17980	17980	0
225	20240307	163900	641501870	17980	17980	17980	17980	0
226	20240307	163800	641501870	17980	17980	17980	17980	0
227	20240307	163700	641501870	17980	17980	17980	17980	0
228	20240307	163600	641501870	17980	17980	17980	17980	0
229	20240307	163500	641501870	17980	17980	17980	17980	0
230	20240307	163400	641501870	17980	17980	17980	17980	0
231	20240307	163300	641501870	17980	17980	17980	17980	0
232	20240307	163200	641501870	17980	17980	17980	17980	0
233	20240307	163100	641501870	17980	17980	17980	17980	0
234	20240307	163000	641501870	17980	17980	17980	17980	0
235	20240307	162900	641501870	17980	17980	17980	17980	0
236	20240307	162800	641501870	17980	17980	17980	17980	0
237	20240307	162700	641501870	17980	17980	17980	17980	0
238	20240307	162600	641501870	17980	17980	17980	17980	0
239	20240307	162500	641501870	17980	17980	17980	17980	0
240	20240307	162400	641501870	17980	17980	17980	17980	0
241	20240307	162300	641501870	17980	17980	17980	17980	0
242	20240307	162200	641501870	17980	17980	17980	17980	360
243	20240307	162100	641501870	17980	17980	17980	17980	0
244	20240307	162000	641501870	17980	17980	17980	17980	0
245	20240307	161900	641501870	17980	17980	17980	17980	0
246	20240307	161800	641501870	17980	17980	17980	17980	0
247	20240307	161700	641501870	17980	17980	17980	17980	0
248	20240307	161600	641501870	17980	17980	17980	17980	0
249	20240307	161500	641501870	17980	17980	17980	17980	0
250	20240307	161400	641501870	17980	17980	17980	17980	0
251	20240307	161300	641501870	17980	17980	17980	17980	0
252	20240307	161200	641501870	17980	17980	17980	17980	0
253	20240307	161100	641501870	17980	17980	17980	17980	0
254	20240307	161000	641501870	17980	17980	17980	17980	0
255	20240307	160900	641501870	17980	17980	17980	17980	0
256	20240307	160800	641501870	17980	17980	17980	17980	0
257	20240307	160700	641501870	17980	17980	17980	17980	0
258	20240307	160600	641501870	17980	17980	17980	17980	0
259	20240307	160500	641501870	17980	17980	17980	17980	0
260	20240307	160400	641501870	17980	17980	17980	17980	0
261	20240307	160300	641501870	17980	17980	17980	17980	0
262	20240307	160200	641501870	17980	17980	17980	17980	0
263	20240307	160100	641501870	17980	17980	17980	17980	0
264	20240307	160000	641501870	17980	17980	17980	17980	0
265	20240307	155900	641501870	17980	17980	17980	17980	0
266	20240307	155800	641501870	17980	17980	17980	17980	0
267	20240307	155700	641501870	17980	17980	17980	17980	0
268	20240307	155600	641501870	17980	17980	17980	17980	0
269	20240307	155500	641501870	17980	17980	17980	17980	0
270	20240307	155400	641501870	17980	17980	17980	17980	0
271	20240307	155300	641501870	17980	17980	17980	17980	0
272	20240307	155200	641501870	17980	17980	17980	17980	360
273	20240307	155100	641501870	17980	17980	17980	17980	0
274	20240307	155000	641501870	17980	17980	17980	17980	0
275	20240307	154900	641501870	17980	17980	17980	17980	0
276	20240307	154800	641501870	17980	17980	17980	17980	0
277	20240307	154700	641501870	17980	17980	17980	17980	0
278	20240307	154600	641501870	17980	17980	17980	17980	0
279	20240307	154500	641501870	17980	17980	17980	17980	0
280	20240307	154400	641501870	17980	17980	17980	17980	0
281	20240307	154300	641501870	17980	17980	17980	17980	0
282	20240307	154200	641501870	17980	17980	17980	17980	0
283	20240307	154100	641501870	17980	17980	17980	17980	0
284	20240307	154000	641501870	17980	17980	17980	17980	0
285	20240307	153900	641501870	17980	17980	17980	17980	0
286	20240307	153800	641501870	17980	17980	17980	17980	0
287	20240307	153700	641501870	17980	17980	17980	17980	0
288	20240307	153600	641501870	17980	17980	17980	17980	0
289	20240307	153500	641501870	17980	17980	17980	17980	0
290	20240307	153400	641501870	17980	17980	17980	17980	0
291	20240307	153300	641501870	17980	17980	17980	17980	0
292	20240307	153200	641501870	17980	17980	17980	17980	0
293	20240307	153100	641501870	17980	17980	17980	17980	0
294	20240307	153000	641501870	17980	17980	17980	17980	360
295	20240307	152900	635029070	17920	17920	17920	17920	0
296	20240307	152800	635029070	17920	17920	17920	17920	0
297	20240307	152700	635029070	17920	17920	17920	17920	0
298	20240307	152600	635029070	17920	17920	17920	17920	0
299	20240307	152500	635029070	17920	17920	17920	17920	0
300	20240307	152400	635029070	17920	17920	17920	17920	0
301	20240307	152300	635029070	17920	17920	17920	17920	0
302	20240307	152200	635029070	17920	17920	17920	17920	0
303	20240307	152100	635029070	17920	17920	17920	17920	0
304	20240307	152000	635029070	17920	17920	17920	17920	0
305	20240307	151900	635029070	17920	17920	17920	17920	27
306	20240307	151800	634545230	17930	17930	17930	17930	0
307	20240307	151700	634545230	17930	17930	17930	17930	0
308	20240307	151600	634545230	17930	17940	17940	17930	57
309	20240307	151500	633523210	17930	17930	17930	17930	27
310	20240307	151400	633039100	17930	17930	17930	17930	0
311	20240307	151300	633039100	17930	17950	17950	17930	2
312	20240307	151200	633003220	17940	17940	17940	17940	1
313	20240307	151100	632985280	17930	17930	17930	17930	0
314	20240307	151000	632985280	17930	17930	17930	17930	19
315	20240307	150900	632644610	17920	17920	17920	17920	0
316	20240307	150800	632644610	17920	17930	17930	17920	65
317	20240307	150700	631479170	17940	17930	17940	17930	288
318	20240307	150600	626314950	17930	17930	17940	17930	3
319	20240307	150500	626261150	17930	17930	17930	17930	0
320	20240307	150400	626261150	17930	17930	17930	17930	0
321	20240307	150300	626261150	17930	17930	17930	17930	1
322	20240307	150200	626243220	17920	17920	17920	17920	0
323	20240307	150100	626243220	17920	17920	17920	17920	0
324	20240307	150000	626243220	17920	17920	17930	17920	63
325	20240307	145900	625114250	17920	17920	17920	17920	0
326	20240307	145800	625114250	17920	17920	17920	17920	0
327	20240307	145700	625114250	17920	17930	17930	17920	8
328	20240307	145600	624970880	17920	17920	17920	17920	0
329	20240307	145500	624970880	17920	17920	17920	17920	27
330	20240307	145400	624487040	17920	17920	17920	17920	27
331	20240307	145300	624003200	17930	17930	17930	17930	1
332	20240307	145200	623985270	17920	17920	17920	17920	1
333	20240307	145100	623967350	17930	17930	17930	17930	0
334	20240307	145000	623967350	17930	17930	17930	17930	46
335	20240307	144900	623142570	17940	17940	17940	17940	0
336	20240307	144800	623142570	17940	17940	17940	17940	0
337	20240307	144700	623142570	17940	17940	17940	17940	1
338	20240307	144600	623124630	17930	17930	17930	17930	1
339	20240307	144500	623106700	17940	17940	17940	17940	0
340	20240307	144400	623106700	17940	17940	17940	17940	1
341	20240307	144300	623088760	17930	17930	17930	17930	0
342	20240307	144200	623088760	17930	17930	17930	17930	0
343	20240307	144100	623088760	17930	17930	17930	17930	50
344	20240307	144000	622192260	17940	17930	17940	17930	6
345	20240307	143900	622084670	17950	17950	17950	17950	0
346	20240307	143800	622084670	17950	17950	17950	17950	11
347	20240307	143700	621887220	17960	17960	17960	17960	2
348	20240307	143600	621851300	17950	17950	17950	17950	1
349	20240307	143500	621833350	17960	17960	17960	17960	0
350	20240307	143400	621833350	17960	17960	17960	17960	1
351	20240307	143300	621815390	17950	17950	17950	17950	0
352	20240307	143200	621815390	17950	17950	17950	17950	1
353	20240307	143100	621797440	17960	17960	17960	17960	1
354	20240307	143000	621779480	17950	17950	17950	17950	1
355	20240307	142900	621761530	17950	17950	17950	17950	0
356	20240307	142800	621761530	17950	17950	17960	17950	197
357	20240307	142700	618224270	17940	17940	17940	17940	1
358	20240307	142600	618206330	17910	17920	17920	17910	219
359	20240307	142500	614283940	17940	17940	17940	17940	0
360	20240307	142400	614283940	17940	17940	17940	17940	1
361	20240307	142300	614266000	17960	17960	17960	17960	0
362	20240307	142200	614266000	17960	17960	17960	17960	0
363	20240307	142100	614266000	17960	17960	17960	17960	1
364	20240307	142000	614248040	17940	17940	17940	17940	0
365	20240307	141900	614248040	17940	17940	17940	17930	106
366	20240307	141800	612346900	17940	17940	17940	17940	0
367	20240307	141700	612346900	17940	17940	17940	17940	1
368	20240307	141600	612328960	17950	17950	17950	17950	0
369	20240307	141500	612328960	17950	17950	17950	17950	0
370	20240307	141400	612328960	17950	17950	17950	17950	1
371	20240307	141300	612311010	17900	17900	17900	17900	0
372	20240307	141200	612311010	17900	17900	17900	17900	150
373	20240307	141100	609626010	17960	17960	17960	17960	1
374	20240307	141000	609608050	17980	17980	17980	17980	0
375	20240307	140900	609608050	17980	17980	17980	17980	0
376	20240307	140800	609608050	17980	17980	17980	17980	1
377	20240307	140700	609590070	17980	17980	17980	17980	0
378	20240307	140600	609590070	17980	17980	17980	17980	1
379	20240307	140500	609572090	17990	17990	17990	17990	0
380	20240307	140400	609572090	17990	17980	17990	17980	154
381	20240307	140300	606803160	17980	17980	17980	17980	0
382	20240307	140200	606803160	17980	17980	17980	17980	1
383	20240307	140100	606785180	17950	17940	17950	17940	2
384	20240307	140000	606749290	17930	17930	17930	17930	8
385	20240307	135900	606605850	17930	17950	17950	17930	151
386	20240307	135800	603895420	17950	17940	17950	17940	2
387	20240307	135700	603859530	17930	17930	17930	17930	7
388	20240307	135600	603734020	17930	17930	17930	17930	0
389	20240307	135500	603734020	17930	17930	17940	17930	9
390	20240307	135400	603572640	17930	17930	17930	17930	1
391	20240307	135300	603554710	17930	17930	17930	17930	0
392	20240307	135200	603554710	17930	17930	17930	17930	7
393	20240307	135100	603429200	17950	17950	17950	17950	15
394	20240307	135000	603159950	17950	17900	17950	17900	242
395	20240307	134900	598827200	17900	17970	17990	17900	1226
396	20240307	134800	576838930	17960	17960	17960	17960	1
397	20240307	134700	576820970	17950	17950	17950	17950	1
398	20240307	134600	576803020	17950	17950	17950	17950	9
399	20240307	134500	576641470	17970	17970	17970	17970	1
400	20240307	134400	576623500	17960	17960	17960	17960	108
401	20240307	134300	574683820	17960	17980	17980	17960	122
402	20240307	134200	572491420	17990	17990	17990	17990	2
403	20240307	134100	572455440	17980	17990	17990	17980	575
404	20240307	134000	562112840	17990	17990	17990	17990	2
405	20240307	133900	562076860	18000	18000	18000	18000	317
406	20240307	133800	556370860	18000	17990	18000	17990	8
407	20240307	133700	556226930	17990	17990	17990	17990	0
408	20240307	133600	556226930	17990	17990	17990	17990	1
409	20240307	133500	556208940	17990	18000	18000	17990	8
410	20240307	133400	556065010	17990	18000	18000	17990	3
411	20240307	133300	556011030	18000	18000	18000	18000	312
412	20240307	133200	550395030	17990	18000	18000	17990	280
413	20240307	133100	545355110	17990	17990	17990	17990	2
414	20240307	133000	545319130	17990	17990	17990	17990	8
415	20240307	132900	545175210	18000	18000	18000	18000	1
416	20240307	132800	545157210	18000	18000	18000	18000	0
417	20240307	132700	545157210	18000	17990	18000	17990	307
418	20240307	132600	539631280	18000	18000	18000	17990	108
419	20240307	132500	537687300	18000	17990	18000	17990	269
420	20240307	132400	532845310	17990	17990	17990	17990	8
421	20240307	132300	532701390	18000	18000	18000	18000	0
422	20240307	132200	532701390	18000	17990	18000	17990	3
423	20240307	132100	532647410	17990	17990	17990	17990	9
424	20240307	132000	532485500	18000	17990	18000	17990	359
425	20240307	131900	526024740	17980	17960	17980	17960	7
426	20240307	131800	525899000	17980	17980	17980	17980	0
427	20240307	131700	525899000	17980	17960	17980	17960	207
428	20240307	131600	522180660	17960	17990	17990	17960	8
429	20240307	131500	522036950	17960	17960	17960	17960	0
430	20240307	131400	522036950	17960	17960	17960	17960	0
431	20240307	131300	522036950	17960	17960	17960	17960	7
432	20240307	131200	521911230	17980	17960	17980	17960	2
433	20240307	131100	521875290	17960	17960	17960	17960	2
434	20240307	131000	521839370	17960	17980	17980	17960	101
435	20240307	130900	520023510	17990	17990	17990	17990	1
436	20240307	130800	520005520	17980	17980	17980	17980	1
437	20240307	130700	519987540	17980	17980	17980	17980	7
438	20240307	130600	519861680	18000	18000	18000	18000	4
439	20240307	130500	519789680	17980	17990	18000	17980	362
440	20240307	130400	513274570	17990	17990	17990	17990	22
441	20240307	130300	512878790	17990	18000	18000	17990	21
442	20240307	130200	512500990	18000	18000	18000	17990	321
443	20240307	130100	506723070	18000	18000	18000	18000	71
444	20240307	130000	505445070	17990	17990	17990	17990	2
445	20240307	125900	505409090	18000	17990	18000	17990	11
446	20240307	125800	505211170	17990	17990	17990	17990	1
447	20240307	125700	505193180	18000	18000	18000	18000	310
448	20240307	125600	499613180	18000	17990	18000	17990	25
449	20240307	125500	499163270	17990	17990	17990	17990	4
450	20240307	125400	499091310	17990	17990	17990	17990	9
451	20240307	125300	498929400	17990	18000	18000	17990	11
452	20240307	125200	498731500	18000	18000	18000	18000	0
453	20240307	125100	498731500	18000	17980	18000	17980	37
454	20240307	125000	498065710	17980	17980	17980	17980	2
455	20240307	124900	498029750	17990	17980	17990	17980	4
456	20240307	124800	497957820	17980	17980	17980	17980	6
457	20240307	124700	497849940	17980	18000	18000	17980	151
458	20240307	124600	495131960	17980	17980	17990	17980	6
459	20240307	124500	495024070	17980	17980	17980	17980	7
460	20240307	124400	494898210	18000	18000	18000	18000	0
461	20240307	124300	494898210	18000	17980	18000	17980	108
462	20240307	124200	492954350	18000	17990	18000	17980	724
463	20240307	124100	479922430	17980	17980	17980	17980	1
464	20240307	124000	479904450	17980	18000	18000	17980	305
465	20240307	123900	474418490	17980	17980	17980	17980	2
466	20240307	123800	474382530	17980	17980	17980	17980	1
467	20240307	123700	474364550	17980	17980	17980	17980	8
468	20240307	123600	474220710	17990	17990	17990	17990	1
469	20240307	123500	474202720	18000	17960	18000	17960	501
470	20240307	123400	465184780	17980	17980	17980	17980	430
471	20240307	123300	457453380	17980	17990	17990	17980	2
472	20240307	123200	457417410	17980	17980	17980	17980	10
473	20240307	123100	457237610	17980	17980	17980	17980	1
474	20240307	123000	457219630	17990	17990	17990	17990	1
475	20240307	122900	457201640	17980	17980	17980	17980	7
476	20240307	122800	457075780	18000	18000	18000	18000	0
477	20240307	122700	457075780	18000	18000	18000	18000	1
478	20240307	122600	457057780	17980	17990	18000	17980	50
479	20240307	122500	456157950	18000	18020	18020	18000	393
480	20240307	122400	449082870	18020	18020	18020	18020	0
481	20240307	122300	449082870	18020	18010	18020	18010	10
482	20240307	122200	448902760	18010	18010	18010	18010	0
483	20240307	122100	448902760	18010	18010	18010	18010	7
484	20240307	122000	448776690	18010	18020	18020	18010	2
485	20240307	121900	448740660	18020	18020	18020	18020	1
486	20240307	121800	448722640	18020	18000	18020	18000	8
487	20240307	121700	448578620	18000	18020	18020	18000	13
488	20240307	121600	448344600	18000	18000	18000	18000	2
489	20240307	121500	448308600	18000	17980	18000	17980	8
490	20240307	121400	448164740	18020	18020	18020	18020	1
491	20240307	121300	448146720	17990	17980	17990	17980	3
492	20240307	121200	448092770	17980	17980	17980	17980	8
493	20240307	121100	447948930	17990	17990	17990	17990	0
494	20240307	121000	447948930	17990	17950	17990	17950	2
495	20240307	120900	447912990	17950	17990	17990	17950	154
496	20240307	120800	445145490	18000	18000	18000	18000	3
497	20240307	120700	445091490	18000	17990	18000	17990	10
498	20240307	120600	444911560	17990	17990	17990	17990	2
499	20240307	120500	444875580	18000	18000	18000	18000	3
500	20240307	120400	444821580	17990	17990	18000	17990	38
501	20240307	120300	444137950	17990	17990	17990	17990	6
502	20240307	120200	444030010	17990	17990	17990	17990	1
503	20240307	120100	444012020	17990	18030	18030	17990	3
504	20240307	120000	443958000	17990	17970	17990	17970	111
505	20240307	115900	441962000	17960	17960	17960	17960	0
506	20240307	115800	441962000	17960	17960	17960	17960	6
507	20240307	115700	441854240	17960	17970	17980	17960	28
508	20240307	115600	441351080	17980	17980	17990	17980	86
509	20240307	115500	439804430	17980	18020	18020	17980	993
510	20240307	115400	421931210	18030	18030	18030	18030	81
511	20240307	115300	420470780	18030	18030	18030	18030	5
512	20240307	115200	420380630	18030	18040	18040	18030	11
513	20240307	115100	420182210	18040	18050	18050	18040	2
514	20240307	115000	420146120	18040	18040	18040	18040	7
515	20240307	114900	420019840	18040	18050	18050	18040	10
516	20240307	114800	419839350	18050	18080	18080	18050	750
517	20240307	114700	406292670	18070	18080	18080	18070	208
518	20240307	114600	402532040	18080	18080	18080	18080	0
519	20240307	114500	402532040	18080	18080	18080	18080	0
520	20240307	114400	402532040	18080	18090	18100	18080	30
521	20240307	114300	401989190	18100	18090	18100	18090	16
522	20240307	114200	401699600	18080	18080	18080	18080	7
523	20240307	114100	401573040	18080	18080	18100	18080	318
524	20240307	114000	395817310	18080	18080	18080	18080	0
525	20240307	113900	395817310	18080	18080	18080	18080	6
526	20240307	113800	395708830	18100	18100	18100	18100	1
527	20240307	113700	395690730	18080	18080	18080	18080	0
528	20240307	113600	395690730	18080	18090	18090	18080	8
529	20240307	113500	395546080	18130	18120	18130	18120	18
530	20240307	113400	395219870	18110	18110	18110	18110	1
531	20240307	113300	395201760	18080	18080	18080	18080	7
532	20240307	113200	395075200	18120	18120	18120	18120	15
533	20240307	113100	394803400	18120	18080	18120	18080	8
534	20240307	113000	394658720	18090	18090	18090	18090	17
535	20240307	112900	394351190	18080	18080	18080	18080	3
536	20240307	112800	394296950	18090	18080	18090	18080	7
537	20240307	112700	394170380	18080	18080	18080	18080	1
538	20240307	112600	394152300	18080	18080	18080	18080	0
539	20240307	112500	394152300	18080	18120	18120	18080	7
540	20240307	112400	394025650	18110	18110	18110	18110	0
541	20240307	112300	394025650	18110	18100	18110	18100	172
542	20240307	112200	390911280	18080	18080	18080	18080	7
543	20240307	112100	390784720	18090	18090	18090	18090	1
544	20240307	112000	390766630	18080	18090	18090	18080	15
545	20240307	111900	390495300	18090	18090	18090	18090	1
546	20240307	111800	390477210	18100	18100	18100	18100	1
547	20240307	111700	390459110	18090	18090	18090	18090	6
548	20240307	111600	390350570	18090	18090	18090	18090	0
549	20240307	111500	390350570	18090	18100	18100	18090	2
550	20240307	111400	390314380	18090	18090	18090	18090	7
551	20240307	111300	390187750	18090	18090	18090	18090	1
552	20240307	111200	390169660	18100	18100	18100	18100	1
553	20240307	111100	390151560	18090	18090	18090	18090	8
554	20240307	111000	390006840	18100	18100	18100	18100	15
555	20240307	110900	389735340	18090	18090	18090	18090	6
556	20240307	110800	389626800	18100	18100	18100	18100	6
557	20240307	110700	389518200	18090	18090	18090	18090	1
558	20240307	110600	389500110	18080	18080	18080	18080	8
559	20240307	110500	389355470	18110	18110	18110	18110	1
560	20240307	110400	389337360	18080	18080	18080	18080	0
561	20240307	110300	389337360	18080	18080	18080	18080	7
562	20240307	110200	389210800	18120	18120	18120	18120	2
563	20240307	110100	389174560	18080	18080	18080	18080	0
564	20240307	110000	389174560	18080	18080	18080	18080	6
565	20240307	105900	389066080	18120	18120	18120	18120	113
566	20240307	105800	387018520	18080	18080	18080	18080	7
567	20240307	105700	386891960	18080	18080	18080	18080	0
568	20240307	105600	386891960	18080	18090	18090	18080	10
569	20240307	105500	386711130	18140	18140	18140	18140	1
570	20240307	105400	386692990	18080	18150	18150	18080	105
571	20240307	105300	384793760	18170	18170	18170	18170	0
572	20240307	105200	384793760	18170	18160	18170	18160	51
573	20240307	105100	383867400	18100	18110	18110	18100	223
574	20240307	105000	379829870	18180	18180	18180	18180	0
575	20240307	104900	379829870	18180	18180	18180	18180	1
576	20240307	104800	379811690	18100	18100	18100	18100	1
577	20240307	104700	379793590	18100	18090	18100	18090	34
578	20240307	104600	379178230	18090	18090	18090	18090	1
579	20240307	104500	379160140	18080	18090	18090	18080	3
580	20240307	104400	379105880	18090	18090	18090	18090	2
581	20240307	104300	379069700	18080	18090	18090	18080	3
582	20240307	104200	379015440	18090	18090	18090	18090	1
583	20240307	104100	378997350	18100	18100	18100	18100	0
584	20240307	104000	378997350	18100	18100	18100	18100	0
585	20240307	103900	378997350	18100	18100	18100	18100	1
586	20240307	103800	378979250	18100	18090	18100	18090	57
587	20240307	103700	377947570	18090	18090	18090	18090	1
588	20240307	103600	377929480	18090	18100	18100	18090	2
589	20240307	103500	377893290	18090	18090	18090	18090	1
590	20240307	103400	377875200	18100	18100	18100	18100	0
591	20240307	103300	377875200	18100	18100	18100	18100	1
592	20240307	103200	377857100	18090	18090	18090	18090	0
593	20240307	103100	377857100	18090	18090	18090	18090	1
594	20240307	103000	377839010	18090	18090	18100	18090	31
595	20240307	102900	377278140	18100	18100	18100	18090	52
596	20240307	102800	376336950	18100	18100	18100	18100	287
597	20240307	102700	371142250	18090	18090	18090	18090	18
598	20240307	102600	370816630	18090	18090	18090	18090	24
599	20240307	102500	370382470	18090	18090	18090	18090	1
600	20240307	102400	370364380	18100	18110	18110	18100	379
601	20240307	102300	363502110	18150	18200	18200	18150	5
602	20240307	102200	363411260	18200	18150	18200	18140	66
603	20240307	102100	362212730	18160	18180	18180	18100	308
604	20240307	102000	356620410	18100	18160	18160	18100	945
605	20240307	101900	339470340	18180	18160	18180	18160	33
606	20240307	101800	338870960	18160	18160	18160	18160	55
607	20240307	101700	337872160	18160	18190	18190	18160	87
608	20240307	101600	336290640	18230	18190	18230	18190	28
609	20240307	101500	335780580	18190	18200	18200	18190	233
610	20240307	101400	331540090	18200	18240	18240	18200	84
611	20240307	101300	330008610	18210	18230	18240	18210	121
612	20240307	101200	327804410	18240	18250	18250	18240	185
613	20240307	101100	324429110	18250	18280	18280	18250	305
614	20240307	101000	318858720	18290	18360	18360	18290	452
615	20240307	100900	310583590	18370	18370	18370	18370	1
616	20240307	100800	310565220	18320	18310	18320	18310	104
617	20240307	100700	308660970	18310	18320	18320	18310	83
618	20240307	100600	307141230	18320	18390	18390	18320	110
619	20240307	100500	305124140	18400	18350	18430	18350	2806
620	20240307	100400	253503170	18350	18300	18350	18300	2560
621	20240307	100300	206629220	18300	18310	18310	18300	367
622	20240307	100200	199910560	18300	18300	18310	18300	215
623	20240307	100100	195975000	18300	18290	18300	18290	49
624	20240307	100000	195078700	18300	18310	18310	18290	236
625	20240307	095900	190759530	18300	18280	18310	18250	1001
626	20240307	095800	172446390	18250	18250	18250	18240	52
627	20240307	095700	171497790	18250	18260	18300	18240	189
628	20240307	095600	168042810	18240	18240	18260	18190	286
629	20240307	095500	162822090	18220	18210	18240	18210	319
630	20240307	095400	157011310	18210	18140	18210	18140	1217
631	20240307	095300	134900150	18140	18120	18140	18120	122
632	20240307	095200	132687410	18130	18120	18130	18120	23
633	20240307	095100	132270570	18120	18110	18120	18110	342
634	20240307	095000	126073930	18110	18120	18120	18110	22
635	20240307	094900	125675460	18120	18120	18120	18120	0
636	20240307	094800	125675460	18120	18110	18120	18110	102
637	20240307	094700	123827900	18070	18100	18100	18070	104
638	20240307	094600	121946730	18100	18100	18100	18100	144
639	20240307	094500	119340330	18100	18100	18100	18100	0
640	20240307	094400	119340330	18100	18110	18110	18100	7
641	20240307	094300	119213620	18110	18110	18110	18110	8
642	20240307	094200	119068740	18060	18060	18060	18060	17
643	20240307	094100	118761720	18110	18110	18110	18110	47
644	20240307	094000	117910550	18110	18110	18140	18110	32
645	20240307	093900	117330700	18150	18130	18160	18130	690
646	20240307	093800	104807410	18130	18130	18130	18130	48
647	20240307	093700	103937170	18110	18050	18110	18050	707
648	20240307	093600	91153670	18020	18020	18020	18020	0
649	20240307	093500	91153670	18020	18020	18020	18020	0
650	20240307	093400	91153670	18020	18020	18020	18020	0
651	20240307	093300	91153670	18020	18020	18020	18020	5
652	20240307	093200	91063570	18030	18030	18030	18030	500
653	20240307	093100	82048570	18050	18050	18050	18050	0
654	20240307	093000	82048570	18050	18050	18050	18050	307
655	20240307	092900	76507220	18100	18100	18100	18100	39
656	20240307	092800	75801320	18100	18100	18100	18100	10
657	20240307	092700	75620320	18100	18100	18100	18100	0
658	20240307	092600	75620320	18100	18100	18100	18100	1
659	20240307	092500	75602220	18100	18100	18100	18100	14
660	20240307	092400	75348820	18000	18100	18100	18000	100
661	20240307	092300	73539220	18090	18040	18090	18000	1255
662	20240307	092200	50859140	18040	17960	18040	17960	1353
663	20240307	092100	26484650	17950	17960	17960	17950	500
664	20240307	092000	17506150	17960	18000	18000	17960	28
665	20240307	091900	17002190	18000	18000	18000	18000	0
666	20240307	091800	17002190	18000	18000	18000	18000	10
667	20240307	091700	16822190	18000	18000	18000	18000	15
668	20240307	091600	16552190	18000	18000	18000	18000	0
669	20240307	091500	16552190	18000	17980	18000	17980	9
670	20240307	091400	16390270	18000	18000	18000	18000	0
671	20240307	091300	16390270	18000	18000	18000	18000	182
672	20240307	091200	13114270	18000	18000	18000	18000	0
673	20240307	091100	13114270	18000	17950	18000	17950	170
674	20240307	091000	10059420	17950	17960	17960	17950	97
675	20240307	090900	8318110	17960	17960	17960	17960	0
676	20240307	090800	8318110	17960	17960	17960	17960	13
677	20240307	090700	8084630	17950	17950	17950	17950	105
678	20240307	090600	6199880	17950	17950	17950	17950	134
679	20240307	090500	3794580	18040	18040	18040	18040	0
680	20240307	090400	3794580	18040	18040	18040	18040	0
681	20240307	090300	3794580	18040	18040	18040	18040	0
682	20240307	090200	3794580	18040	18040	18040	18040	6
683	20240307	090100	3686340	18040	17970	18060	17970	69
684	20240307	090000	2441200	17950	17950	17950	17950	136