KissMeData/065710/min/candle-20240306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240306	194200	308699070	18970	18970	18970	18970	100
3	20240306	194100	308699070	18970	18970	18970	18970	0
4	20240306	194000	308699070	18970	18970	18970	18970	0
5	20240306	193900	308699070	18970	18970	18970	18970	0
6	20240306	193800	308699070	18970	18970	18970	18970	0
7	20240306	193700	308699070	18970	18970	18970	18970	0
8	20240306	193600	308699070	18970	18970	18970	18970	0
9	20240306	193500	308699070	18970	18970	18970	18970	0
10	20240306	193400	308699070	18970	18970	18970	18970	0
11	20240306	193300	308699070	18970	18970	18970	18970	0
12	20240306	193200	308699070	18970	18970	18970	18970	0
13	20240306	193100	308699070	18970	18970	18970	18970	0
14	20240306	193000	308699070	18970	18970	18970	18970	0
15	20240306	192900	308699070	18970	18970	18970	18970	0
16	20240306	192800	308699070	18970	18970	18970	18970	0
17	20240306	192700	308699070	18970	18970	18970	18970	0
18	20240306	192600	308699070	18970	18970	18970	18970	0
19	20240306	192500	308699070	18970	18970	18970	18970	0
20	20240306	192400	308699070	18970	18970	18970	18970	0
21	20240306	192300	308699070	18970	18970	18970	18970	0
22	20240306	192200	308699070	18970	18970	18970	18970	0
23	20240306	192100	308699070	18970	18970	18970	18970	0
24	20240306	192000	308699070	18970	18970	18970	18970	0
25	20240306	191900	308699070	18970	18970	18970	18970	0
26	20240306	191800	308699070	18970	18970	18970	18970	0
27	20240306	191700	308699070	18970	18970	18970	18970	0
28	20240306	191600	308699070	18970	18970	18970	18970	0
29	20240306	191500	308699070	18970	18970	18970	18970	0
30	20240306	191400	308699070	18970	18970	18970	18970	0
31	20240306	191300	308699070	18970	18970	18970	18970	0
32	20240306	191200	308699070	18970	18970	18970	18970	100
33	20240306	191100	308699070	18970	18970	18970	18970	0
34	20240306	191000	308699070	18970	18970	18970	18970	0
35	20240306	190900	308699070	18970	18970	18970	18970	0
36	20240306	190800	308699070	18970	18970	18970	18970	0
37	20240306	190700	308699070	18970	18970	18970	18970	0
38	20240306	190600	308699070	18970	18970	18970	18970	0
39	20240306	190500	308699070	18970	18970	18970	18970	0
40	20240306	190400	308699070	18970	18970	18970	18970	0
41	20240306	190300	308699070	18970	18970	18970	18970	0
42	20240306	190200	308699070	18970	18970	18970	18970	0
43	20240306	190100	308699070	18970	18970	18970	18970	0
44	20240306	190000	308699070	18970	18970	18970	18970	0
45	20240306	185900	308699070	18970	18970	18970	18970	0
46	20240306	185800	308699070	18970	18970	18970	18970	0
47	20240306	185700	308699070	18970	18970	18970	18970	0
48	20240306	185600	308699070	18970	18970	18970	18970	0
49	20240306	185500	308699070	18970	18970	18970	18970	0
50	20240306	185400	308699070	18970	18970	18970	18970	0
51	20240306	185300	308699070	18970	18970	18970	18970	0
52	20240306	185200	308699070	18970	18970	18970	18970	0
53	20240306	185100	308699070	18970	18970	18970	18970	0
54	20240306	185000	308699070	18970	18970	18970	18970	0
55	20240306	184900	308699070	18970	18970	18970	18970	0
56	20240306	184800	308699070	18970	18970	18970	18970	0
57	20240306	184700	308699070	18970	18970	18970	18970	0
58	20240306	184600	308699070	18970	18970	18970	18970	0
59	20240306	184500	308699070	18970	18970	18970	18970	0
60	20240306	184400	308699070	18970	18970	18970	18970	0
61	20240306	184300	308699070	18970	18970	18970	18970	0
62	20240306	184200	308699070	18970	18970	18970	18970	100
63	20240306	184100	308699070	18970	18970	18970	18970	0
64	20240306	184000	308699070	18970	18970	18970	18970	0
65	20240306	183900	308699070	18970	18970	18970	18970	0
66	20240306	183800	308699070	18970	18970	18970	18970	0
67	20240306	183700	308699070	18970	18970	18970	18970	0
68	20240306	183600	308699070	18970	18970	18970	18970	0
69	20240306	183500	308699070	18970	18970	18970	18970	0
70	20240306	183400	308699070	18970	18970	18970	18970	0
71	20240306	183300	308699070	18970	18970	18970	18970	0
72	20240306	183200	308699070	18970	18970	18970	18970	0
73	20240306	183100	308699070	18970	18970	18970	18970	0
74	20240306	183000	308699070	18970	18970	18970	18970	0
75	20240306	182900	308699070	18970	18970	18970	18970	0
76	20240306	182800	308699070	18970	18970	18970	18970	0
77	20240306	182700	308699070	18970	18970	18970	18970	0
78	20240306	182600	308699070	18970	18970	18970	18970	0
79	20240306	182500	308699070	18970	18970	18970	18970	0
80	20240306	182400	308699070	18970	18970	18970	18970	0
81	20240306	182300	308699070	18970	18970	18970	18970	0
82	20240306	182200	308699070	18970	18970	18970	18970	0
83	20240306	182100	308699070	18970	18970	18970	18970	0
84	20240306	182000	308699070	18970	18970	18970	18970	0
85	20240306	181900	308699070	18970	18970	18970	18970	0
86	20240306	181800	308699070	18970	18970	18970	18970	0
87	20240306	181700	308699070	18970	18970	18970	18970	0
88	20240306	181600	308699070	18970	18970	18970	18970	0
89	20240306	181500	308699070	18970	18970	18970	18970	0
90	20240306	181400	308699070	18970	18970	18970	18970	0
91	20240306	181300	308699070	18970	18970	18970	18970	0
92	20240306	181200	308699070	18970	18970	18970	18970	100
93	20240306	181100	308699070	18970	18970	18970	18970	0
94	20240306	181000	308699070	18970	18970	18970	18970	0
95	20240306	180900	308699070	18970	18970	18970	18970	0
96	20240306	180800	308699070	18970	18970	18970	18970	0
97	20240306	180700	308699070	18970	18970	18970	18970	0
98	20240306	180600	308699070	18970	18970	18970	18970	0
99	20240306	180500	308699070	18970	18970	18970	18970	0
100	20240306	180400	308699070	18970	18970	18970	18970	0
101	20240306	180300	308699070	18970	18970	18970	18970	0
102	20240306	180200	308699070	18970	18970	18970	18970	0
103	20240306	180100	308699070	18970	18970	18970	18970	0
104	20240306	180000	308699070	18970	18970	18970	18970	0
105	20240306	175900	308699070	18970	18970	18970	18970	0
106	20240306	175800	308699070	18970	18970	18970	18970	0
107	20240306	175700	308699070	18970	18970	18970	18970	0
108	20240306	175600	308699070	18970	18970	18970	18970	0
109	20240306	175500	308699070	18970	18970	18970	18970	0
110	20240306	175400	308699070	18970	18970	18970	18970	0
111	20240306	175300	308699070	18970	18970	18970	18970	0
112	20240306	175200	308699070	18970	18970	18970	18970	0
113	20240306	175100	308699070	18970	18970	18970	18970	0
114	20240306	175000	308699070	18970	18970	18970	18970	0
115	20240306	174900	308699070	18970	18970	18970	18970	0
116	20240306	174800	308699070	18970	18970	18970	18970	0
117	20240306	174700	308699070	18970	18970	18970	18970	0
118	20240306	174600	308699070	18970	18970	18970	18970	0
119	20240306	174500	308699070	18970	18970	18970	18970	0
120	20240306	174400	308699070	18970	18970	18970	18970	0
121	20240306	174300	308699070	18970	18970	18970	18970	0
122	20240306	174200	308699070	18970	18970	18970	18970	100
123	20240306	174100	308699070	18970	18970	18970	18970	0
124	20240306	174000	308699070	18970	18970	18970	18970	0
125	20240306	173900	308699070	18970	18970	18970	18970	0
126	20240306	173800	308699070	18970	18970	18970	18970	0
127	20240306	173700	308699070	18970	18970	18970	18970	0
128	20240306	173600	308699070	18970	18970	18970	18970	0
129	20240306	173500	308699070	18970	18970	18970	18970	0
130	20240306	173400	308699070	18970	18970	18970	18970	0
131	20240306	173300	308699070	18970	18970	18970	18970	0
132	20240306	173200	308699070	18970	18970	18970	18970	0
133	20240306	173100	308699070	18970	18970	18970	18970	0
134	20240306	173000	308699070	18970	18970	18970	18970	0
135	20240306	172900	308699070	18970	18970	18970	18970	0
136	20240306	172800	308699070	18970	18970	18970	18970	0
137	20240306	172700	308699070	18970	18970	18970	18970	0
138	20240306	172600	308699070	18970	18970	18970	18970	0
139	20240306	172500	308699070	18970	18970	18970	18970	0
140	20240306	172400	308699070	18970	18970	18970	18970	0
141	20240306	172300	308699070	18970	18970	18970	18970	0
142	20240306	172200	308699070	18970	18970	18970	18970	0
143	20240306	172100	308699070	18970	18970	18970	18970	0
144	20240306	172000	308699070	18970	18970	18970	18970	0
145	20240306	171900	308699070	18970	18970	18970	18970	0
146	20240306	171800	308699070	18970	18970	18970	18970	0
147	20240306	171700	308699070	18970	18970	18970	18970	0
148	20240306	171600	308699070	18970	18970	18970	18970	0
149	20240306	171500	308699070	18970	18970	18970	18970	0
150	20240306	171400	308699070	18970	18970	18970	18970	0
151	20240306	171300	308699070	18970	18970	18970	18970	0
152	20240306	171200	308699070	18970	18970	18970	18970	100
153	20240306	171100	308699070	18970	18970	18970	18970	0
154	20240306	171000	308699070	18970	18970	18970	18970	0
155	20240306	170900	308699070	18970	18970	18970	18970	0
156	20240306	170800	308699070	18970	18970	18970	18970	0
157	20240306	170700	308699070	18970	18970	18970	18970	0
158	20240306	170600	308699070	18970	18970	18970	18970	0
159	20240306	170500	308699070	18970	18970	18970	18970	0
160	20240306	170400	308699070	18970	18970	18970	18970	0
161	20240306	170300	308699070	18970	18970	18970	18970	0
162	20240306	170200	308699070	18970	18970	18970	18970	0
163	20240306	170100	308699070	18970	18970	18970	18970	0
164	20240306	170000	308699070	18970	18970	18970	18970	0
165	20240306	165900	308699070	18970	18970	18970	18970	0
166	20240306	165800	308699070	18970	18970	18970	18970	0
167	20240306	165700	308699070	18970	18970	18970	18970	0
168	20240306	165600	308699070	18970	18970	18970	18970	0
169	20240306	165500	308699070	18970	18970	18970	18970	0
170	20240306	165400	308699070	18970	18970	18970	18970	0
171	20240306	165300	308699070	18970	18970	18970	18970	0
172	20240306	165200	308699070	18970	18970	18970	18970	0
173	20240306	165100	308699070	18970	18970	18970	18970	0
174	20240306	165000	308699070	18970	18970	18970	18970	0
175	20240306	164900	308699070	18970	18970	18970	18970	0
176	20240306	164800	308699070	18970	18970	18970	18970	0
177	20240306	164700	308699070	18970	18970	18970	18970	0
178	20240306	164600	308699070	18970	18970	18970	18970	0
179	20240306	164500	308699070	18970	18970	18970	18970	0
180	20240306	164400	308699070	18970	18970	18970	18970	0
181	20240306	164300	308699070	18970	18970	18970	18970	0
182	20240306	164200	308699070	18970	18970	18970	18970	100
183	20240306	164100	308699070	18970	18970	18970	18970	0
184	20240306	164000	308699070	18970	18970	18970	18970	0
185	20240306	163900	308699070	18970	18970	18970	18970	0
186	20240306	163800	308699070	18970	18970	18970	18970	0
187	20240306	163700	308699070	18970	18970	18970	18970	0
188	20240306	163600	308699070	18970	18970	18970	18970	0
189	20240306	163500	308699070	18970	18970	18970	18970	0
190	20240306	163400	308699070	18970	18970	18970	18970	0
191	20240306	163300	308699070	18970	18970	18970	18970	0
192	20240306	163200	308699070	18970	18970	18970	18970	0
193	20240306	163100	308699070	18970	18970	18970	18970	0
194	20240306	163000	308699070	18970	18970	18970	18970	0
195	20240306	162900	308699070	18970	18970	18970	18970	0
196	20240306	162800	308699070	18970	18970	18970	18970	0
197	20240306	162700	308699070	18970	18970	18970	18970	0
198	20240306	162600	308699070	18970	18970	18970	18970	0
199	20240306	162500	308699070	18970	18970	18970	18970	0
200	20240306	162400	308699070	18970	18970	18970	18970	0
201	20240306	162300	308699070	18970	18970	18970	18970	0
202	20240306	162200	308699070	18970	18970	18970	18970	0
203	20240306	162100	308699070	18970	18970	18970	18970	0
204	20240306	162000	308699070	18970	18970	18970	18970	0
205	20240306	161900	308699070	18970	18970	18970	18970	0
206	20240306	161800	308699070	18970	18970	18970	18970	0
207	20240306	161700	308699070	18970	18970	18970	18970	0
208	20240306	161600	308699070	18970	18970	18970	18970	0
209	20240306	161500	308699070	18970	18970	18970	18970	0
210	20240306	161400	308699070	18970	18970	18970	18970	0
211	20240306	161300	308699070	18970	18970	18970	18970	0
212	20240306	161200	308699070	18970	18970	18970	18970	100
213	20240306	161100	308699070	18970	18970	18970	18970	0
214	20240306	161000	308699070	18970	18970	18970	18970	0
215	20240306	160900	308699070	18970	18970	18970	18970	0
216	20240306	160800	308699070	18970	18970	18970	18970	0
217	20240306	160700	308699070	18970	18970	18970	18970	0
218	20240306	160600	308699070	18970	18970	18970	18970	0
219	20240306	160500	308699070	18970	18970	18970	18970	0
220	20240306	160400	308699070	18970	18970	18970	18970	0
221	20240306	160300	308699070	18970	18970	18970	18970	0
222	20240306	160200	308699070	18970	18970	18970	18970	0
223	20240306	160100	308699070	18970	18970	18970	18970	0
224	20240306	160000	308699070	18970	18970	18970	18970	0
225	20240306	155900	308699070	18970	18970	18970	18970	0
226	20240306	155800	308699070	18970	18970	18970	18970	0
227	20240306	155700	308699070	18970	18970	18970	18970	0
228	20240306	155600	308699070	18970	18970	18970	18970	0
229	20240306	155500	308699070	18970	18970	18970	18970	0
230	20240306	155400	308699070	18970	18970	18970	18970	0
231	20240306	155300	308699070	18970	18970	18970	18970	0
232	20240306	155200	308699070	18970	18970	18970	18970	0
233	20240306	155100	308699070	18970	18970	18970	18970	0
234	20240306	155000	308699070	18970	18970	18970	18970	0
235	20240306	154900	308699070	18970	18970	18970	18970	0
236	20240306	154800	308699070	18970	18970	18970	18970	0
237	20240306	154700	308699070	18970	18970	18970	18970	0
238	20240306	154600	308699070	18970	18970	18970	18970	0
239	20240306	154500	308699070	18970	18970	18970	18970	0
240	20240306	154400	308699070	18970	18970	18970	18970	0
241	20240306	154300	308699070	18970	18970	18970	18970	0
242	20240306	154200	308699070	18970	18970	18970	18970	100
243	20240306	154100	308699070	18970	18970	18970	18970	0
244	20240306	154000	308699070	18970	18970	18970	18970	0
245	20240306	153900	308699070	18970	18970	18970	18970	0
246	20240306	153800	308699070	18970	18970	18970	18970	0
247	20240306	153700	308699070	18970	18970	18970	18970	0
248	20240306	153600	308699070	18970	18970	18970	18970	0
249	20240306	153500	308699070	18970	18970	18970	18970	0
250	20240306	153400	308699070	18970	18970	18970	18970	0
251	20240306	153300	308699070	18970	18970	18970	18970	0
252	20240306	153200	308699070	18970	18970	18970	18970	0
253	20240306	153100	308699070	18970	18970	18970	18970	0
254	20240306	153000	308699070	18970	18970	18970	18970	100
255	20240306	152900	306802070	18950	18950	18950	18950	0
256	20240306	152800	306802070	18950	18950	18950	18950	0
257	20240306	152700	306802070	18950	18950	18950	18950	0
258	20240306	152600	306802070	18950	18950	18950	18950	0
259	20240306	152500	306802070	18950	18950	18950	18950	0
260	20240306	152400	306802070	18950	18950	18950	18950	0
261	20240306	152300	306802070	18950	18950	18950	18950	0
262	20240306	152200	306802070	18950	18950	18950	18950	0
263	20240306	152100	306802070	18950	18950	18950	18950	0
264	20240306	152000	306802070	18950	18950	18950	18950	0
265	20240306	151900	306802070	18950	18950	18950	18950	29
266	20240306	151800	306252520	18960	18960	18960	18960	0
267	20240306	151700	306252520	18960	18960	18960	18960	0
268	20240306	151600	306252520	18960	18960	18960	18960	0
269	20240306	151500	306252520	18960	18960	18960	18960	0
270	20240306	151400	306252520	18960	18960	18960	18960	0
271	20240306	151300	306252520	18960	18960	18960	18960	113
272	20240306	151200	304110040	18970	18970	18970	18970	0
273	20240306	151100	304110040	18970	18970	18970	18970	0
274	20240306	151000	304110040	18970	18970	18970	18970	0
275	20240306	150900	304110040	18970	18970	18970	18970	0
276	20240306	150800	304110040	18970	18970	18970	18970	0
277	20240306	150700	304110040	18970	18970	18970	18970	0
278	20240306	150600	304110040	18970	18970	18970	18970	0
279	20240306	150500	304110040	18970	18970	18970	18970	0
280	20240306	150400	304110040	18970	18970	18970	18970	0
281	20240306	150300	304110040	18970	18970	18970	18970	0
282	20240306	150200	304110040	18970	18970	18970	18970	0
283	20240306	150100	304110040	18970	18920	18970	18920	10
284	20240306	150000	303920760	18920	18920	18920	18920	5
285	20240306	145900	303826160	18920	18920	18920	18920	95
286	20240306	145800	302028760	18870	18870	18870	18870	0
287	20240306	145700	302028760	18870	18870	18870	18870	0
288	20240306	145600	302028760	18870	18870	18870	18870	0
289	20240306	145500	302028760	18870	18870	18870	18870	0
290	20240306	145400	302028760	18870	18870	18870	18870	0
291	20240306	145300	302028760	18870	18870	18870	18870	0
292	20240306	145200	302028760	18870	18950	18950	18850	1010
293	20240306	145100	282961380	18960	18960	18960	18960	0
294	20240306	145000	282961380	18960	18960	18960	18960	96
295	20240306	144900	281141220	18970	18970	18970	18970	0
296	20240306	144800	281141220	18970	18970	18970	18960	153
297	20240306	144700	278238840	18980	18980	18980	18980	0
298	20240306	144600	278238840	18980	18980	18980	18980	0
299	20240306	144500	278238840	18980	18980	18980	18980	0
300	20240306	144400	278238840	18980	18980	18980	18980	0
301	20240306	144300	278238840	18980	18980	18980	18980	1
302	20240306	144200	278219860	18970	18970	18970	18970	0
303	20240306	144100	278219860	18970	18970	18970	18970	0
304	20240306	144000	278219860	18970	18970	18970	18970	0
305	20240306	143900	278219860	18970	18970	18970	18970	0
306	20240306	143800	278219860	18970	18970	18970	18970	7
307	20240306	143700	278087070	19010	19010	19010	19010	0
308	20240306	143600	278087070	19010	19010	19010	19010	0
309	20240306	143500	278087070	19010	19010	19010	19010	0
310	20240306	143400	278087070	19010	19010	19010	19010	0
311	20240306	143300	278087070	19010	19010	19010	19010	0
312	20240306	143200	278087070	19010	19010	19010	19010	0
313	20240306	143100	278087070	19010	19010	19010	19010	0
314	20240306	143000	278087070	19010	19010	19010	19010	0
315	20240306	142900	278087070	19010	19010	19010	19010	0
316	20240306	142800	278087070	19010	19010	19010	19010	0
317	20240306	142700	278087070	19010	19030	19030	19010	4
318	20240306	142600	278010970	19010	19010	19010	19010	0
319	20240306	142500	278010970	19010	19010	19010	19010	2
320	20240306	142400	277972950	18970	18970	18970	18970	0
321	20240306	142300	277972950	18970	18970	18970	18970	0
322	20240306	142200	277972950	18970	18970	18970	18970	0
323	20240306	142100	277972950	18970	18970	18970	18970	0
324	20240306	142000	277972950	18970	18970	18970	18970	0
325	20240306	141900	277972950	18970	18970	18970	18970	0
326	20240306	141800	277972950	18970	18970	18970	18970	0
327	20240306	141700	277972950	18970	19000	19000	18970	4
328	20240306	141600	277897040	18970	18970	18970	18970	0
329	20240306	141500	277897040	18970	19040	19040	18970	6
330	20240306	141400	277783050	19010	19020	19020	19010	2
331	20240306	141300	277745020	19050	19050	19050	19050	0
332	20240306	141200	277745020	19050	19050	19050	19050	0
333	20240306	141100	277745020	19050	19050	19050	19050	0
334	20240306	141000	277745020	19050	19050	19050	19050	2
335	20240306	140900	277706920	19060	19060	19060	19060	0
336	20240306	140800	277706920	19060	19060	19060	19060	0
337	20240306	140700	277706920	19060	19060	19060	19060	2
338	20240306	140600	277668800	19000	19000	19000	19000	1
339	20240306	140500	277649800	19000	18940	19000	18940	166
340	20240306	140400	274496900	18900	18900	18900	18900	28
341	20240306	140300	273967700	18900	18900	18900	18900	0
342	20240306	140200	273967700	18900	18900	18900	18900	0
343	20240306	140100	273967700	18900	18900	18900	18900	5
344	20240306	140000	273873200	18870	18870	18870	18870	0
345	20240306	135900	273873200	18870	18870	18870	18870	0
346	20240306	135800	273873200	18870	18870	18870	18870	0
347	20240306	135700	273873200	18870	18900	18950	18870	43
348	20240306	135600	273060210	18880	18910	18910	18880	250
349	20240306	135500	268338680	18890	18890	18890	18890	0
350	20240306	135400	268338680	18890	18890	18890	18890	0
351	20240306	135300	268338680	18890	18890	18890	18890	0
352	20240306	135200	268338680	18890	18890	18890	18890	0
353	20240306	135100	268338680	18890	18890	18890	18890	0
354	20240306	135000	268338680	18890	18890	18890	18890	0
355	20240306	134900	268338680	18890	18890	18890	18890	0
356	20240306	134800	268338680	18890	18890	18890	18890	0
357	20240306	134700	268338680	18890	18890	18890	18890	0
358	20240306	134600	268338680	18890	19040	19040	18880	105
359	20240306	134500	266349610	19120	19120	19120	19120	0
360	20240306	134400	266349610	19120	19120	19120	19120	0
361	20240306	134300	266349610	19120	19120	19120	19120	0
362	20240306	134200	266349610	19120	19120	19120	19120	0
363	20240306	134100	266349610	19120	19120	19120	19120	0
364	20240306	134000	266349610	19120	19040	19120	19040	6
365	20240306	133900	266234970	19080	19080	19080	19080	0
366	20240306	133800	266234970	19080	19080	19080	19080	90
367	20240306	133700	264517770	19080	19080	19080	19080	10
368	20240306	133600	264326970	19090	19090	19090	19090	0
369	20240306	133500	264326970	19090	19090	19090	19090	0
370	20240306	133400	264326970	19090	19090	19090	19090	8
371	20240306	133300	264174250	19090	19130	19130	19090	21
372	20240306	133200	263773320	19150	19150	19150	19150	0
373	20240306	133100	263773320	19150	19150	19150	19150	5
374	20240306	133000	263677570	19200	19200	19200	19200	0
375	20240306	132900	263677570	19200	19200	19200	19200	0
376	20240306	132800	263677570	19200	19200	19200	19200	0
377	20240306	132700	263677570	19200	19200	19200	19200	7
378	20240306	132600	263543170	19200	19200	19200	19200	2
379	20240306	132500	263504770	19230	19230	19230	19230	0
380	20240306	132400	263504770	19230	19230	19230	19230	0
381	20240306	132300	263504770	19230	19230	19230	19230	0
382	20240306	132200	263504770	19230	19230	19230	19230	0
383	20240306	132100	263504770	19230	19230	19230	19230	17
384	20240306	132000	263177860	19230	19230	19230	19230	3
385	20240306	131900	263120170	19250	19250	19250	19250	30
386	20240306	131800	262542670	19200	19200	19200	19200	0
387	20240306	131700	262542670	19200	19200	19200	19200	1
388	20240306	131600	262523470	19260	19260	19260	19260	0
389	20240306	131500	262523470	19260	19250	19260	19250	1269
390	20240306	131400	238095210	19250	19250	19250	19250	0
391	20240306	131300	238095210	19250	19250	19250	19250	0
392	20240306	131200	238095210	19250	19250	19250	19250	40
393	20240306	131100	237325210	19250	19250	19250	19250	750
394	20240306	131000	222887710	19250	19250	19250	19250	0
395	20240306	130900	222887710	19250	19250	19250	19250	33
396	20240306	130800	222252460	19250	19260	19260	19250	481
397	20240306	130700	212992400	19250	19250	19250	19250	31
398	20240306	130600	212395650	19250	19250	19250	19250	5
399	20240306	130500	212299400	19250	19250	19250	19250	0
400	20240306	130400	212299400	19250	19250	19250	19250	44
401	20240306	130300	211452400	19250	19250	19260	19250	838
402	20240306	130200	195320850	19250	19250	19250	19250	85
403	20240306	130100	193684600	19250	19270	19270	19250	102
404	20240306	130000	191721060	19260	19260	19260	19260	5
405	20240306	125900	191624760	19250	19260	19270	19250	621
406	20240306	125800	179670390	19260	19280	19280	19250	15
407	20240306	125700	179381500	19270	19180	19290	19180	1252
408	20240306	125600	155290640	19130	19180	19180	19130	20
409	20240306	125500	154907160	19180	19200	19200	19180	22
410	20240306	125400	154485130	19200	19190	19200	19190	489
411	20240306	125300	145096630	19190	19180	19190	19180	183
412	20240306	125200	141584990	19170	19160	19170	19130	47
413	20240306	125100	140685040	19160	19140	19160	19140	104
414	20240306	125000	138693160	19140	19090	19140	19090	4
415	20240306	124900	138616720	19090	19090	19090	19080	233
416	20240306	124800	134171000	19090	19090	19090	19080	1003
417	20240306	124700	115033730	19080	19090	19090	19080	103
418	20240306	124600	113068460	19090	19090	19090	19090	6
419	20240306	124500	112953920	19090	19100	19100	19090	161
420	20240306	124400	109880400	19100	19090	19100	19090	115
421	20240306	124300	107684520	19090	19090	19090	19090	2
422	20240306	124200	107646340	19090	19000	19090	19000	193
423	20240306	124100	103967180	18990	19000	19000	18990	2
424	20240306	124000	103929190	19050	19050	19050	19050	2
425	20240306	123900	103891090	19080	18990	19080	18990	260
426	20240306	123800	98951280	18990	18980	18990	18980	7
427	20240306	123700	98818410	18970	18860	18970	18860	895
428	20240306	123600	81842350	18860	18860	18860	18860	0
429	20240306	123500	81842350	18860	18860	18860	18860	1
430	20240306	123400	81823490	18860	18860	18860	18860	4
431	20240306	123300	81748050	18860	18860	18860	18860	4
432	20240306	123200	81672610	18850	18840	18850	18840	117
433	20240306	123100	79467250	18820	18810	18820	18810	14
434	20240306	123000	79203820	18810	18810	18810	18810	0
435	20240306	122900	79203820	18810	18810	18810	18810	0
436	20240306	122800	79203820	18810	18810	18810	18810	90
437	20240306	122700	77510920	18790	18790	18790	18790	1
438	20240306	122600	77492130	18810	18810	18810	18810	1
439	20240306	122500	77473320	18810	18810	18810	18810	0
440	20240306	122400	77473320	18810	18810	18810	18810	0
441	20240306	122300	77473320	18810	18810	18810	18810	8
442	20240306	122200	77322840	18810	18810	18810	18810	3
443	20240306	122100	77266410	18780	18780	18780	18780	0
444	20240306	122000	77266410	18780	18780	18780	18780	0
445	20240306	121900	77266410	18780	18780	18780	18780	0
446	20240306	121800	77266410	18780	18780	18780	18780	0
447	20240306	121700	77266410	18780	18780	18780	18780	0
448	20240306	121600	77266410	18780	18780	18780	18780	0
449	20240306	121500	77266410	18780	18780	18780	18780	0
450	20240306	121400	77266410	18780	18780	18780	18780	0
451	20240306	121300	77266410	18780	18810	18810	18780	500
452	20240306	121200	67874650	18830	18830	18830	18830	0
453	20240306	121100	67874650	18830	18830	18830	18830	0
454	20240306	121000	67874650	18830	18830	18830	18830	0
455	20240306	120900	67874650	18830	18830	18830	18830	7
456	20240306	120800	67742840	18830	18830	18830	18830	0
457	20240306	120700	67742840	18830	18830	18830	18830	2
458	20240306	120600	67705180	18830	18830	18830	18830	0
459	20240306	120500	67705180	18830	18830	18830	18830	0
460	20240306	120400	67705180	18830	18830	18830	18830	0
461	20240306	120300	67705180	18830	18830	18830	18830	5
462	20240306	120200	67611030	18830	18830	18830	18830	152
463	20240306	120100	64748870	18830	18830	18830	18830	0
464	20240306	120000	64748870	18830	18830	18830	18830	0
465	20240306	115900	64748870	18830	18830	18830	18830	0
466	20240306	115800	64748870	18830	18830	18830	18830	0
467	20240306	115700	64748870	18830	18810	18830	18810	249
468	20240306	115600	60060220	18810	18810	18810	18810	0
469	20240306	115500	60060220	18810	18810	18810	18810	0
470	20240306	115400	60060220	18810	18810	18810	18810	0
471	20240306	115300	60060220	18810	18810	18810	18810	0
472	20240306	115200	60060220	18810	18800	18810	18800	63
473	20240306	115100	58875760	18790	18790	18790	18790	0
474	20240306	115000	58875760	18790	18790	18790	18790	0
475	20240306	114900	58875760	18790	18790	18790	18790	0
476	20240306	114800	58875760	18790	18790	18790	18790	0
477	20240306	114700	58875760	18790	18790	18790	18790	0
478	20240306	114600	58875760	18790	18790	18790	18790	0
479	20240306	114500	58875760	18790	18790	18790	18790	0
480	20240306	114400	58875760	18790	18790	18790	18790	0
481	20240306	114300	58875760	18790	18790	18790	18790	0
482	20240306	114200	58875760	18790	18790	18790	18790	5
483	20240306	114100	58781810	18790	18790	18790	18790	0
484	20240306	114000	58781810	18790	18790	18790	18790	0
485	20240306	113900	58781810	18790	18790	18790	18790	4
486	20240306	113800	58706650	18780	18780	18780	18780	0
487	20240306	113700	58706650	18780	18780	18780	18780	0
488	20240306	113600	58706650	18780	18780	18780	18780	0
489	20240306	113500	58706650	18780	18780	18780	18780	0
490	20240306	113400	58706650	18780	18780	18780	18780	0
491	20240306	113300	58706650	18780	18780	18780	18780	0
492	20240306	113200	58706650	18780	18780	18780	18780	0
493	20240306	113100	58706650	18780	18780	18780	18780	0
494	20240306	113000	58706650	18780	18780	18780	18780	0
495	20240306	112900	58706650	18780	18780	18780	18780	0
496	20240306	112800	58706650	18780	18780	18780	18780	0
497	20240306	112700	58706650	18780	18780	18780	18780	0
498	20240306	112600	58706650	18780	18780	18780	18780	0
499	20240306	112500	58706650	18780	18780	18780	18780	0
500	20240306	112400	58706650	18780	18780	18780	18780	0
501	20240306	112300	58706650	18780	18780	18780	18780	0
502	20240306	112200	58706650	18780	18780	18780	18780	0
503	20240306	112100	58706650	18780	18780	18780	18780	0
504	20240306	112000	58706650	18780	18780	18780	18780	0
505	20240306	111900	58706650	18780	18780	18780	18780	0
506	20240306	111800	58706650	18780	18790	18790	18780	300
507	20240306	111700	53071570	18790	18790	18790	18790	10
508	20240306	111600	52883670	18790	18790	18790	18790	0
509	20240306	111500	52883670	18790	18790	18790	18790	0
510	20240306	111400	52883670	18790	18790	18790	18790	225
511	20240306	111300	48655920	18790	18790	18790	18790	0
512	20240306	111200	48655920	18790	18790	18790	18790	10
513	20240306	111100	48468020	18800	18800	18800	18800	105
514	20240306	111000	46494020	18800	18800	18800	18800	0
515	20240306	110900	46494020	18800	18800	18800	18800	0
516	20240306	110800	46494020	18800	18800	18800	18800	0
517	20240306	110700	46494020	18800	18800	18800	18800	0
518	20240306	110600	46494020	18800	18800	18800	18800	0
519	20240306	110500	46494020	18800	18800	18800	18800	2
520	20240306	110400	46456420	18800	18800	18800	18800	0
521	20240306	110300	46456420	18800	18800	18800	18800	1
522	20240306	110200	46437620	18790	18790	18790	18790	0
523	20240306	110100	46437620	18790	18790	18790	18790	0
524	20240306	110000	46437620	18790	18790	18790	18790	1
525	20240306	105900	46418830	18790	18790	18790	18790	0
526	20240306	105800	46418830	18790	18790	18790	18790	0
527	20240306	105700	46418830	18790	18790	18790	18790	0
528	20240306	105600	46418830	18790	18790	18790	18790	0
529	20240306	105500	46418830	18790	18790	18790	18790	0
530	20240306	105400	46418830	18790	18790	18790	18790	0
531	20240306	105300	46418830	18790	18790	18790	18790	0
532	20240306	105200	46418830	18790	18790	18790	18790	0
533	20240306	105100	46418830	18790	18790	18790	18790	0
534	20240306	105000	46418830	18790	18790	18790	18790	0
535	20240306	104900	46418830	18790	18790	18790	18790	200
536	20240306	104800	42660830	18800	18800	18800	18800	0
537	20240306	104700	42660830	18800	18800	18800	18800	0
538	20240306	104600	42660830	18800	18800	18800	18800	1
539	20240306	104500	42642030	18800	18810	18810	18800	35
540	20240306	104400	41984020	18800	18800	18800	18800	200
541	20240306	104300	38224020	18800	18800	18800	18800	63
542	20240306	104200	37039620	18810	18810	18810	18810	9
543	20240306	104100	36870330	18810	18810	18810	18810	2
544	20240306	104000	36832710	18800	18800	18800	18800	0
545	20240306	103900	36832710	18800	18800	18800	18800	0
546	20240306	103800	36832710	18800	18800	18800	18800	0
547	20240306	103700	36832710	18800	18800	18800	18800	2
548	20240306	103600	36795110	18800	18800	18800	18800	3
549	20240306	103500	36738710	18810	18810	18810	18800	84
550	20240306	103400	35158700	18800	18800	18800	18800	0
551	20240306	103300	35158700	18800	18800	18800	18800	0
552	20240306	103200	35158700	18800	18800	18800	18800	0
553	20240306	103100	35158700	18800	18800	18800	18800	0
554	20240306	103000	35158700	18800	18800	18800	18800	4
555	20240306	102900	35083500	18800	18800	18800	18800	0
556	20240306	102800	35083500	18800	18800	18800	18800	158
557	20240306	102700	32113100	18800	18800	18800	18800	0
558	20240306	102600	32113100	18800	18800	18800	18800	5
559	20240306	102500	32019100	18800	18800	18800	18800	0
560	20240306	102400	32019100	18800	18800	18800	18800	3
561	20240306	102300	31962700	18800	18800	18800	18800	0
562	20240306	102200	31962700	18800	18800	18800	18800	0
563	20240306	102100	31962700	18800	18800	18800	18800	0
564	20240306	102000	31962700	18800	18800	18800	18800	0
565	20240306	101900	31962700	18800	18800	18800	18800	0
566	20240306	101800	31962700	18800	18800	18800	18800	1
567	20240306	101700	31943900	18800	18800	18800	18800	0
568	20240306	101600	31943900	18800	18800	18800	18800	5
569	20240306	101500	31849900	18800	18800	18800	18800	1
570	20240306	101400	31831100	18800	18800	18800	18800	0
571	20240306	101300	31831100	18800	18800	18800	18800	1
572	20240306	101200	31812300	18800	18800	18800	18800	0
573	20240306	101100	31812300	18800	18800	18800	18800	0
574	20240306	101000	31812300	18800	18790	18800	18790	19
575	20240306	100900	31455110	18800	18800	18800	18800	3
576	20240306	100800	31398710	18800	18800	18800	18800	32
577	20240306	100700	30797110	18810	18800	18810	18800	36
578	20240306	100600	30119990	18800	18800	18800	18800	4
579	20240306	100500	30044790	18800	18800	18810	18800	122
580	20240306	100400	27750360	18780	18780	18780	18780	0
581	20240306	100300	27750360	18780	18780	18780	18780	0
582	20240306	100200	27750360	18780	18790	18790	18780	4
583	20240306	100100	27675230	18780	18780	18780	18780	0
584	20240306	100000	27675230	18780	18780	18780	18780	0
585	20240306	095900	27675230	18780	18780	18780	18780	5
586	20240306	095800	27581330	18780	18800	18800	18780	23
587	20240306	095700	27149070	18800	18800	18810	18800	223
588	20240306	095600	22956660	18800	18820	18820	18800	398
589	20240306	095500	15469130	18820	18820	18820	18820	0
590	20240306	095400	15469130	18820	18820	18820	18820	0
591	20240306	095300	15469130	18820	18820	18820	18820	0
592	20240306	095200	15469130	18820	18820	18820	18820	0
593	20240306	095100	15469130	18820	18820	18820	18820	0
594	20240306	095000	15469130	18820	18820	18820	18820	1
595	20240306	094900	15450310	18850	18850	18850	18850	5
596	20240306	094800	15356060	18850	18850	18850	18850	1
597	20240306	094700	15337210	18810	18810	18810	18810	0
598	20240306	094600	15337210	18810	18810	18810	18810	0
599	20240306	094500	15337210	18810	18810	18810	18810	0
600	20240306	094400	15337210	18810	18810	18810	18810	0
601	20240306	094300	15337210	18810	18810	18810	18810	6
602	20240306	094200	15224350	18850	18850	18850	18850	0
603	20240306	094100	15224350	18850	18850	18850	18850	1
604	20240306	094000	15205500	18850	18850	18850	18850	2
605	20240306	093900	15167800	18850	18850	18850	18850	1
606	20240306	093800	15148950	18800	18800	18800	18800	0
607	20240306	093700	15148950	18800	18800	18800	18800	0
608	20240306	093600	15148950	18800	18800	18800	18800	0
609	20240306	093500	15148950	18800	18800	18800	18800	0
610	20240306	093400	15148950	18800	18800	18800	18800	0
611	20240306	093300	15148950	18800	18800	18800	18800	0
612	20240306	093200	15148950	18800	18800	18800	18800	0
613	20240306	093100	15148950	18800	18800	18800	18800	2
614	20240306	093000	15111350	18800	18790	18800	18790	156
615	20240306	092900	12178570	18780	18790	18790	18780	133
616	20240306	092800	9680820	18790	18790	18790	18790	2
617	20240306	092700	9643240	18800	18800	18800	18800	16
618	20240306	092600	9342440	18800	18800	18800	18800	122
619	20240306	092500	7048840	18780	18780	18780	18780	0
620	20240306	092400	7048840	18780	18780	18780	18780	12
621	20240306	092300	6823480	18790	18790	18790	18790	10
622	20240306	092200	6635580	18800	18800	18800	18800	0
623	20240306	092100	6635580	18800	18780	18800	18780	10
624	20240306	092000	6447680	18780	18780	18780	18780	10
625	20240306	091900	6259880	18800	18800	18800	18800	10
626	20240306	091800	6071880	18800	18800	18800	18800	12
627	20240306	091700	5846280	18800	18800	18800	18800	87
628	20240306	091600	4210680	18800	18800	18800	18800	9
629	20240306	091500	4041480	18800	18800	18800	18800	0
630	20240306	091400	4041480	18800	18800	18800	18800	0
631	20240306	091300	4041480	18800	18780	18800	18780	24
632	20240306	091200	3590300	18780	18780	18780	18780	1
633	20240306	091100	3571520	18780	18780	18780	18780	41
634	20240306	091000	2801540	18790	18790	18790	18790	0
635	20240306	090900	2801540	18790	18790	18790	18790	0
636	20240306	090800	2801540	18790	18790	18790	18790	2
637	20240306	090700	2763960	18810	18810	18810	18810	1
638	20240306	090600	2745150	18800	18800	18800	18800	19
639	20240306	090500	2387950	18800	18800	18800	18800	81
640	20240306	090400	865150	18800	18800	18800	18800	0
641	20240306	090300	865150	18800	18800	18800	18800	0
642	20240306	090200	865150	18800	18800	18800	18800	0
643	20240306	090100	865150	18800	18810	18810	18800	18
644	20240306	090000	526680	18810	18810	18810	18810	28