KissMeData/100030/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	200400	270451680	18980	18980	18980	18980	258
3	20240313	200300	270451680	18980	18980	18980	18980	0
4	20240313	200200	270451680	18980	18980	18980	18980	0
5	20240313	200100	270451680	18980	18980	18980	18980	0
6	20240313	200000	270451680	18980	18980	18980	18980	0
7	20240313	195900	270451680	18980	18980	18980	18980	0
8	20240313	195800	270451680	18980	18980	18980	18980	0
9	20240313	195700	270451680	18980	18980	18980	18980	0
10	20240313	195600	270451680	18980	18980	18980	18980	0
11	20240313	195500	270451680	18980	18980	18980	18980	0
12	20240313	195400	270451680	18980	18980	18980	18980	0
13	20240313	195300	270451680	18980	18980	18980	18980	0
14	20240313	195200	270451680	18980	18980	18980	18980	0
15	20240313	195100	270451680	18980	18980	18980	18980	0
16	20240313	195000	270451680	18980	18980	18980	18980	0
17	20240313	194900	270451680	18980	18980	18980	18980	0
18	20240313	194800	270451680	18980	18980	18980	18980	0
19	20240313	194700	270451680	18980	18980	18980	18980	0
20	20240313	194600	270451680	18980	18980	18980	18980	0
21	20240313	194500	270451680	18980	18980	18980	18980	0
22	20240313	194400	270451680	18980	18980	18980	18980	0
23	20240313	194300	270451680	18980	18980	18980	18980	0
24	20240313	194200	270451680	18980	18980	18980	18980	0
25	20240313	194100	270451680	18980	18980	18980	18980	0
26	20240313	194000	270451680	18980	18980	18980	18980	0
27	20240313	193900	270451680	18980	18980	18980	18980	0
28	20240313	193800	270451680	18980	18980	18980	18980	0
29	20240313	193700	270451680	18980	18980	18980	18980	0
30	20240313	193600	270451680	18980	18980	18980	18980	0
31	20240313	193500	270451680	18980	18980	18980	18980	0
32	20240313	193400	270451680	18980	18980	18980	18980	258
33	20240313	193300	270451680	18980	18980	18980	18980	0
34	20240313	193200	270451680	18980	18980	18980	18980	0
35	20240313	193100	270451680	18980	18980	18980	18980	0
36	20240313	193000	270451680	18980	18980	18980	18980	0
37	20240313	192900	270451680	18980	18980	18980	18980	0
38	20240313	192800	270451680	18980	18980	18980	18980	0
39	20240313	192700	270451680	18980	18980	18980	18980	0
40	20240313	192600	270451680	18980	18980	18980	18980	0
41	20240313	192500	270451680	18980	18980	18980	18980	0
42	20240313	192400	270451680	18980	18980	18980	18980	0
43	20240313	192300	270451680	18980	18980	18980	18980	0
44	20240313	192200	270451680	18980	18980	18980	18980	0
45	20240313	192100	270451680	18980	18980	18980	18980	0
46	20240313	192000	270451680	18980	18980	18980	18980	0
47	20240313	191900	270451680	18980	18980	18980	18980	0
48	20240313	191800	270451680	18980	18980	18980	18980	0
49	20240313	191700	270451680	18980	18980	18980	18980	0
50	20240313	191600	270451680	18980	18980	18980	18980	0
51	20240313	191500	270451680	18980	18980	18980	18980	0
52	20240313	191400	270451680	18980	18980	18980	18980	0
53	20240313	191300	270451680	18980	18980	18980	18980	0
54	20240313	191200	270451680	18980	18980	18980	18980	0
55	20240313	191100	270451680	18980	18980	18980	18980	0
56	20240313	191000	270451680	18980	18980	18980	18980	0
57	20240313	190900	270451680	18980	18980	18980	18980	0
58	20240313	190800	270451680	18980	18980	18980	18980	0
59	20240313	190700	270451680	18980	18980	18980	18980	0
60	20240313	190600	270451680	18980	18980	18980	18980	0
61	20240313	190500	270451680	18980	18980	18980	18980	0
62	20240313	190400	270451680	18980	18980	18980	18980	258
63	20240313	190300	270451680	18980	18980	18980	18980	0
64	20240313	190200	270451680	18980	18980	18980	18980	0
65	20240313	190100	270451680	18980	18980	18980	18980	0
66	20240313	190000	270451680	18980	18980	18980	18980	0
67	20240313	185900	270451680	18980	18980	18980	18980	0
68	20240313	185800	270451680	18980	18980	18980	18980	0
69	20240313	185700	270451680	18980	18980	18980	18980	0
70	20240313	185600	270451680	18980	18980	18980	18980	0
71	20240313	185500	270451680	18980	18980	18980	18980	0
72	20240313	185400	270451680	18980	18980	18980	18980	0
73	20240313	185300	270451680	18980	18980	18980	18980	0
74	20240313	185200	270451680	18980	18980	18980	18980	0
75	20240313	185100	270451680	18980	18980	18980	18980	0
76	20240313	185000	270451680	18980	18980	18980	18980	0
77	20240313	184900	270451680	18980	18980	18980	18980	0
78	20240313	184800	270451680	18980	18980	18980	18980	0
79	20240313	184700	270451680	18980	18980	18980	18980	0
80	20240313	184600	270451680	18980	18980	18980	18980	0
81	20240313	184500	270451680	18980	18980	18980	18980	0
82	20240313	184400	270451680	18980	18980	18980	18980	0
83	20240313	184300	270451680	18980	18980	18980	18980	0
84	20240313	184200	270451680	18980	18980	18980	18980	0
85	20240313	184100	270451680	18980	18980	18980	18980	0
86	20240313	184000	270451680	18980	18980	18980	18980	0
87	20240313	183900	270451680	18980	18980	18980	18980	0
88	20240313	183800	270451680	18980	18980	18980	18980	0
89	20240313	183700	270451680	18980	18980	18980	18980	0
90	20240313	183600	270451680	18980	18980	18980	18980	0
91	20240313	183500	270451680	18980	18980	18980	18980	0
92	20240313	183400	270451680	18980	18980	18980	18980	258
93	20240313	183300	270451680	18980	18980	18980	18980	0
94	20240313	183200	270451680	18980	18980	18980	18980	0
95	20240313	183100	270451680	18980	18980	18980	18980	0
96	20240313	183000	270451680	18980	18980	18980	18980	0
97	20240313	182900	270451680	18980	18980	18980	18980	0
98	20240313	182800	270451680	18980	18980	18980	18980	0
99	20240313	182700	270451680	18980	18980	18980	18980	0
100	20240313	182600	270451680	18980	18980	18980	18980	0
101	20240313	182500	270451680	18980	18980	18980	18980	0
102	20240313	182400	270451680	18980	18980	18980	18980	0
103	20240313	182300	270451680	18980	18980	18980	18980	0
104	20240313	182200	270451680	18980	18980	18980	18980	0
105	20240313	182100	270451680	18980	18980	18980	18980	0
106	20240313	182000	270451680	18980	18980	18980	18980	0
107	20240313	181900	270451680	18980	18980	18980	18980	0
108	20240313	181800	270451680	18980	18980	18980	18980	0
109	20240313	181700	270451680	18980	18980	18980	18980	0
110	20240313	181600	270451680	18980	18980	18980	18980	0
111	20240313	181500	270451680	18980	18980	18980	18980	0
112	20240313	181400	270451680	18980	18980	18980	18980	0
113	20240313	181300	270451680	18980	18980	18980	18980	0
114	20240313	181200	270451680	18980	18980	18980	18980	0
115	20240313	181100	270451680	18980	18980	18980	18980	0
116	20240313	181000	270451680	18980	18980	18980	18980	0
117	20240313	180900	270451680	18980	18980	18980	18980	0
118	20240313	180800	270451680	18980	18980	18980	18980	0
119	20240313	180700	270451680	18980	18980	18980	18980	0
120	20240313	180600	270451680	18980	18980	18980	18980	0
121	20240313	180500	270451680	18980	18980	18980	18980	0
122	20240313	180400	270451680	18980	18980	18980	18980	258
123	20240313	180300	270451680	18980	18980	18980	18980	0
124	20240313	180200	270451680	18980	18980	18980	18980	0
125	20240313	180100	270451680	18980	18980	18980	18980	0
126	20240313	180000	270451680	18980	18980	18980	18980	0
127	20240313	175900	270451680	18980	18980	18980	18980	0
128	20240313	175800	270451680	18980	18980	18980	18980	0
129	20240313	175700	270451680	18980	18980	18980	18980	0
130	20240313	175600	270451680	18980	18980	18980	18980	0
131	20240313	175500	270451680	18980	18980	18980	18980	0
132	20240313	175400	270451680	18980	18980	18980	18980	0
133	20240313	175300	270451680	18980	18980	18980	18980	0
134	20240313	175200	270451680	18980	18980	18980	18980	0
135	20240313	175100	270451680	18980	18980	18980	18980	0
136	20240313	175000	270451680	18980	18980	18980	18980	0
137	20240313	174900	270451680	18980	18980	18980	18980	0
138	20240313	174800	270451680	18980	18980	18980	18980	0
139	20240313	174700	270451680	18980	18980	18980	18980	0
140	20240313	174600	270451680	18980	18980	18980	18980	0
141	20240313	174500	270451680	18980	18980	18980	18980	0
142	20240313	174400	270451680	18980	18980	18980	18980	0
143	20240313	174300	270451680	18980	18980	18980	18980	0
144	20240313	174200	270451680	18980	18980	18980	18980	0
145	20240313	174100	270451680	18980	18980	18980	18980	0
146	20240313	174000	270451680	18980	18980	18980	18980	0
147	20240313	173900	270451680	18980	18980	18980	18980	0
148	20240313	173800	270451680	18980	18980	18980	18980	0
149	20240313	173700	270451680	18980	18980	18980	18980	0
150	20240313	173600	270451680	18980	18980	18980	18980	0
151	20240313	173500	270451680	18980	18980	18980	18980	0
152	20240313	173400	270451680	18980	18980	18980	18980	258
153	20240313	173300	270451680	18980	18980	18980	18980	0
154	20240313	173200	270451680	18980	18980	18980	18980	0
155	20240313	173100	270451680	18980	18980	18980	18980	0
156	20240313	173000	270451680	18980	18980	18980	18980	0
157	20240313	172900	270451680	18980	18980	18980	18980	0
158	20240313	172800	270451680	18980	18980	18980	18980	0
159	20240313	172700	270451680	18980	18980	18980	18980	0
160	20240313	172600	270451680	18980	18980	18980	18980	0
161	20240313	172500	270451680	18980	18980	18980	18980	0
162	20240313	172400	270451680	18980	18980	18980	18980	0
163	20240313	172300	270451680	18980	18980	18980	18980	0
164	20240313	172200	270451680	18980	18980	18980	18980	0
165	20240313	172100	270451680	18980	18980	18980	18980	0
166	20240313	172000	270451680	18980	18980	18980	18980	0
167	20240313	171900	270451680	18980	18980	18980	18980	0
168	20240313	171800	270451680	18980	18980	18980	18980	0
169	20240313	171700	270451680	18980	18980	18980	18980	0
170	20240313	171600	270451680	18980	18980	18980	18980	0
171	20240313	171500	270451680	18980	18980	18980	18980	0
172	20240313	171400	270451680	18980	18980	18980	18980	0
173	20240313	171300	270451680	18980	18980	18980	18980	0
174	20240313	171200	270451680	18980	18980	18980	18980	0
175	20240313	171100	270451680	18980	18980	18980	18980	0
176	20240313	171000	270451680	18980	18980	18980	18980	0
177	20240313	170900	270451680	18980	18980	18980	18980	0
178	20240313	170800	270451680	18980	18980	18980	18980	0
179	20240313	170700	270451680	18980	18980	18980	18980	0
180	20240313	170600	270451680	18980	18980	18980	18980	0
181	20240313	170500	270451680	18980	18980	18980	18980	0
182	20240313	170400	270451680	18980	18980	18980	18980	258
183	20240313	170300	270451680	18980	18980	18980	18980	0
184	20240313	170200	270451680	18980	18980	18980	18980	0
185	20240313	170100	270451680	18980	18980	18980	18980	0
186	20240313	170000	270451680	18980	18980	18980	18980	0
187	20240313	165900	270451680	18980	18980	18980	18980	0
188	20240313	165800	270451680	18980	18980	18980	18980	0
189	20240313	165700	270451680	18980	18980	18980	18980	0
190	20240313	165600	270451680	18980	18980	18980	18980	0
191	20240313	165500	270451680	18980	18980	18980	18980	0
192	20240313	165400	270451680	18980	18980	18980	18980	0
193	20240313	165300	270451680	18980	18980	18980	18980	0
194	20240313	165200	270451680	18980	18980	18980	18980	0
195	20240313	165100	270451680	18980	18980	18980	18980	0
196	20240313	165000	270451680	18980	18980	18980	18980	0
197	20240313	164900	270451680	18980	18980	18980	18980	0
198	20240313	164800	270451680	18980	18980	18980	18980	0
199	20240313	164700	270451680	18980	18980	18980	18980	0
200	20240313	164600	270451680	18980	18980	18980	18980	0
201	20240313	164500	270451680	18980	18980	18980	18980	0
202	20240313	164400	270451680	18980	18980	18980	18980	0
203	20240313	164300	270451680	18980	18980	18980	18980	0
204	20240313	164200	270451680	18980	18980	18980	18980	0
205	20240313	164100	270451680	18980	18980	18980	18980	0
206	20240313	164000	270451680	18980	18980	18980	18980	0
207	20240313	163900	270451680	18980	18980	18980	18980	0
208	20240313	163800	270451680	18980	18980	18980	18980	0
209	20240313	163700	270451680	18980	18980	18980	18980	0
210	20240313	163600	270451680	18980	18980	18980	18980	0
211	20240313	163500	270451680	18980	18980	18980	18980	0
212	20240313	163400	270451680	18980	18980	18980	18980	258
213	20240313	163300	270451680	18980	18980	18980	18980	0
214	20240313	163200	270451680	18980	18980	18980	18980	0
215	20240313	163100	270451680	18980	18980	18980	18980	0
216	20240313	163000	270451680	18980	18980	18980	18980	0
217	20240313	162900	270451680	18980	18980	18980	18980	0
218	20240313	162800	270451680	18980	18980	18980	18980	0
219	20240313	162700	270451680	18980	18980	18980	18980	0
220	20240313	162600	270451680	18980	18980	18980	18980	0
221	20240313	162500	270451680	18980	18980	18980	18980	0
222	20240313	162400	270451680	18980	18980	18980	18980	0
223	20240313	162300	270451680	18980	18980	18980	18980	0
224	20240313	162200	270451680	18980	18980	18980	18980	0
225	20240313	162100	270451680	18980	18980	18980	18980	0
226	20240313	162000	270451680	18980	18980	18980	18980	0
227	20240313	161900	270451680	18980	18980	18980	18980	0
228	20240313	161800	270451680	18980	18980	18980	18980	0
229	20240313	161700	270451680	18980	18980	18980	18980	0
230	20240313	161600	270451680	18980	18980	18980	18980	0
231	20240313	161500	270451680	18980	18980	18980	18980	0
232	20240313	161400	270451680	18980	18980	18980	18980	0
233	20240313	161300	270451680	18980	18980	18980	18980	0
234	20240313	161200	270451680	18980	18980	18980	18980	0
235	20240313	161100	270451680	18980	18980	18980	18980	0
236	20240313	161000	270451680	18980	18980	18980	18980	0
237	20240313	160900	270451680	18980	18980	18980	18980	0
238	20240313	160800	270451680	18980	18980	18980	18980	0
239	20240313	160700	270451680	18980	18980	18980	18980	0
240	20240313	160600	270451680	18980	18980	18980	18980	0
241	20240313	160500	270451680	18980	18980	18980	18980	0
242	20240313	160400	270451680	18980	18980	18980	18980	258
243	20240313	160300	270451680	18980	18980	18980	18980	0
244	20240313	160200	270451680	18980	18980	18980	18980	0
245	20240313	160100	270451680	18980	18980	18980	18980	0
246	20240313	160000	270451680	18980	18980	18980	18980	0
247	20240313	155900	270451680	18980	18980	18980	18980	0
248	20240313	155800	270451680	18980	18980	18980	18980	0
249	20240313	155700	270451680	18980	18980	18980	18980	0
250	20240313	155600	270451680	18980	18980	18980	18980	0
251	20240313	155500	270451680	18980	18980	18980	18980	0
252	20240313	155400	270451680	18980	18980	18980	18980	0
253	20240313	155300	270451680	18980	18980	18980	18980	0
254	20240313	155200	270451680	18980	18980	18980	18980	0
255	20240313	155100	270451680	18980	18980	18980	18980	0
256	20240313	155000	270451680	18980	18980	18980	18980	0
257	20240313	154900	270451680	18980	18980	18980	18980	0
258	20240313	154800	270451680	18980	18980	18980	18980	0
259	20240313	154700	270451680	18980	18980	18980	18980	0
260	20240313	154600	270451680	18980	18980	18980	18980	0
261	20240313	154500	270451680	18980	18980	18980	18980	0
262	20240313	154400	270451680	18980	18980	18980	18980	0
263	20240313	154300	270451680	18980	18980	18980	18980	0
264	20240313	154200	270451680	18980	18980	18980	18980	0
265	20240313	154100	270451680	18980	18980	18980	18980	0
266	20240313	154000	270451680	18980	18980	18980	18980	0
267	20240313	153900	270451680	18980	18980	18980	18980	0
268	20240313	153800	270451680	18980	18980	18980	18980	0
269	20240313	153700	270451680	18980	18980	18980	18980	0
270	20240313	153600	270451680	18980	18980	18980	18980	0
271	20240313	153500	270451680	18980	18980	18980	18980	0
272	20240313	153400	270451680	18980	18980	18980	18980	258
273	20240313	153300	270451680	18980	18980	18980	18980	0
274	20240313	153200	270451680	18980	18980	18980	18980	0
275	20240313	153100	270451680	18980	18980	18980	18980	0
276	20240313	153000	270451680	18980	18980	18980	18980	258
277	20240313	152900	265554840	19010	19010	19010	19010	0
278	20240313	152800	265554840	19010	19010	19010	19010	0
279	20240313	152700	265554840	19010	19010	19010	19010	0
280	20240313	152600	265554840	19010	19010	19010	19010	0
281	20240313	152500	265554840	19010	19010	19010	19010	0
282	20240313	152400	265554840	19010	19010	19010	19010	0
283	20240313	152300	265554840	19010	19010	19010	19010	0
284	20240313	152200	265554840	19010	19010	19010	19010	0
285	20240313	152100	265554840	19010	19010	19010	19010	0
286	20240313	152000	265554840	19010	19010	19010	19010	0
287	20240313	151900	265554840	19010	19010	19010	19010	0
288	20240313	151800	265554840	19010	19010	19010	19010	0
289	20240313	151700	265554840	19010	19010	19010	19010	1
290	20240313	151600	265535830	18860	18860	19010	18860	33
291	20240313	151500	264913300	19010	19010	19010	19010	0
292	20240313	151400	264913300	19010	18860	19010	18860	2
293	20240313	151300	264875430	19010	19010	19010	19010	3
294	20240313	151200	264818400	19030	18970	19030	18970	203
295	20240313	151100	260963110	18970	18930	18970	18930	55
296	20240313	151000	259920410	18960	18960	18960	18960	0
297	20240313	150900	259920410	18960	18960	18960	18960	0
298	20240313	150800	259920410	18960	18960	18960	18960	0
299	20240313	150700	259920410	18960	18960	18960	18960	0
300	20240313	150600	259920410	18960	18960	18960	18960	0
301	20240313	150500	259920410	18960	18960	18960	18960	0
302	20240313	150400	259920410	18960	18960	18960	18960	0
303	20240313	150300	259920410	18960	18960	18960	18960	0
304	20240313	150200	259920410	18960	18960	18960	18960	0
305	20240313	150100	259920410	18960	18960	18960	18960	0
306	20240313	150000	259920410	18960	18960	18960	18960	0
307	20240313	145900	259920410	18960	18960	18960	18960	0
308	20240313	145800	259920410	18960	18960	18960	18960	1
309	20240313	145700	259901450	18950	18950	18950	18950	41
310	20240313	145600	259124500	18960	18960	18960	18960	0
311	20240313	145500	259124500	18960	18960	18960	18960	0
312	20240313	145400	259124500	18960	18960	18960	18960	0
313	20240313	145300	259124500	18960	18960	18960	18960	0
314	20240313	145200	259124500	18960	18950	18960	18950	3
315	20240313	145100	259067640	18960	18960	18960	18960	0
316	20240313	145000	259067640	18960	18960	18960	18960	0
317	20240313	144900	259067640	18960	18960	18960	18960	0
318	20240313	144800	259067640	18960	18960	18960	18960	0
319	20240313	144700	259067640	18960	18960	18960	18960	0
320	20240313	144600	259067640	18960	18960	18960	18960	0
321	20240313	144500	259067640	18960	18960	18960	18960	5
322	20240313	144400	258972840	18960	18960	18960	18960	0
323	20240313	144300	258972840	18960	18960	18960	18960	25
324	20240313	144200	258498840	18960	18960	18960	18960	0
325	20240313	144100	258498840	18960	18960	18960	18960	0
326	20240313	144000	258498840	18960	18960	18960	18960	0
327	20240313	143900	258498840	18960	18910	18960	18910	330
328	20240313	143800	252249220	18920	18920	18920	18920	0
329	20240313	143700	252249220	18920	18920	18920	18920	0
330	20240313	143600	252249220	18920	18920	18920	18920	0
331	20240313	143500	252249220	18920	18920	18920	18920	0
332	20240313	143400	252249220	18920	18920	18920	18920	0
333	20240313	143300	252249220	18920	18920	18920	18920	0
334	20240313	143200	252249220	18920	18920	18920	18920	0
335	20240313	143100	252249220	18920	18920	18920	18920	0
336	20240313	143000	252249220	18920	18920	18920	18920	0
337	20240313	142900	252249220	18920	18920	18920	18920	0
338	20240313	142800	252249220	18920	18920	18920	18920	0
339	20240313	142700	252249220	18920	18920	18920	18920	0
340	20240313	142600	252249220	18920	18920	18920	18920	3
341	20240313	142500	252192460	18920	18920	18920	18920	0
342	20240313	142400	252192460	18920	18920	18920	18920	0
343	20240313	142300	252192460	18920	18920	18920	18920	0
344	20240313	142200	252192460	18920	18920	18920	18920	0
345	20240313	142100	252192460	18920	18920	18920	18920	0
346	20240313	142000	252192460	18920	18920	18920	18920	2
347	20240313	141900	252154620	18920	18920	18920	18920	1
348	20240313	141800	252135700	18920	18920	18920	18920	0
349	20240313	141700	252135700	18920	18920	18920	18920	0
350	20240313	141600	252135700	18920	18920	18920	18920	1
351	20240313	141500	252116780	18940	18940	18940	18940	0
352	20240313	141400	252116780	18940	18940	18940	18940	0
353	20240313	141300	252116780	18940	18940	18940	18940	0
354	20240313	141200	252116780	18940	18940	18940	18940	0
355	20240313	141100	252116780	18940	18940	18940	18940	0
356	20240313	141000	252116780	18940	18940	18940	18940	0
357	20240313	140900	252116780	18940	18940	18940	18940	0
358	20240313	140800	252116780	18940	18940	18940	18940	0
359	20240313	140700	252116780	18940	18940	18940	18940	0
360	20240313	140600	252116780	18940	18940	18940	18940	0
361	20240313	140500	252116780	18940	18940	18940	18940	5
362	20240313	140400	252022080	18950	18830	18950	18830	1237
363	20240313	140300	228720000	18820	18820	18820	18820	336
364	20240313	140200	222396480	18840	18840	18840	18840	0
365	20240313	140100	222396480	18840	18840	18840	18840	0
366	20240313	140000	222396480	18840	18840	18840	18840	0
367	20240313	135900	222396480	18840	18840	18840	18840	0
368	20240313	135800	222396480	18840	18840	18840	18840	0
369	20240313	135700	222396480	18840	18840	18840	18840	0
370	20240313	135600	222396480	18840	18840	18840	18840	0
371	20240313	135500	222396480	18840	18840	18840	18840	0
372	20240313	135400	222396480	18840	18840	18840	18840	0
373	20240313	135300	222396480	18840	18840	18840	18840	0
374	20240313	135200	222396480	18840	18840	18840	18840	0
375	20240313	135100	222396480	18840	18840	18840	18840	0
376	20240313	135000	222396480	18840	18840	18840	18840	0
377	20240313	134900	222396480	18840	18840	18840	18840	0
378	20240313	134800	222396480	18840	18840	18840	18840	0
379	20240313	134700	222396480	18840	18840	18840	18840	0
380	20240313	134600	222396480	18840	18840	18840	18840	50
381	20240313	134500	221454480	18840	18760	18840	18750	275
382	20240313	134400	216290600	18800	18800	18800	18800	0
383	20240313	134300	216290600	18800	18800	18800	18800	0
384	20240313	134200	216290600	18800	18800	18800	18800	0
385	20240313	134100	216290600	18800	18750	18800	18750	2
386	20240313	134000	216253050	18800	18800	18800	18800	0
387	20240313	133900	216253050	18800	18800	18800	18800	0
388	20240313	133800	216253050	18800	18800	18800	18800	10
389	20240313	133700	216065050	18800	18800	18800	18800	0
390	20240313	133600	216065050	18800	18800	18800	18800	0
391	20240313	133500	216065050	18800	18800	18800	18800	0
392	20240313	133400	216065050	18800	18800	18800	18800	0
393	20240313	133300	216065050	18800	18800	18800	18800	0
394	20240313	133200	216065050	18800	18800	18800	18800	0
395	20240313	133100	216065050	18800	18800	18800	18800	0
396	20240313	133000	216065050	18800	18800	18800	18800	0
397	20240313	132900	216065050	18800	18800	18800	18800	0
398	20240313	132800	216065050	18800	18800	18800	18800	0
399	20240313	132700	216065050	18800	18800	18800	18800	0
400	20240313	132600	216065050	18800	18730	18800	18730	7
401	20240313	132500	215933870	18800	18800	18800	18800	0
402	20240313	132400	215933870	18800	18800	18800	18800	0
403	20240313	132300	215933870	18800	18720	18800	18720	2
404	20240313	132200	215896350	18800	18800	18800	18800	0
405	20240313	132100	215896350	18800	18800	18800	18800	0
406	20240313	132000	215896350	18800	18720	18800	18720	212
407	20240313	131900	211927630	18720	18720	18720	18720	300
408	20240313	131800	206311630	18800	18800	18800	18800	0
409	20240313	131700	206311630	18800	18750	18800	18750	2
410	20240313	131600	206274080	18750	18750	18750	18750	317
411	20240313	131500	200330330	18840	18760	18840	18760	191
412	20240313	131400	196747090	18850	18850	18850	18850	0
413	20240313	131300	196747090	18850	18850	18850	18850	0
414	20240313	131200	196747090	18850	18850	18850	18850	0
415	20240313	131100	196747090	18850	18850	18850	18850	0
416	20240313	131000	196747090	18850	18850	18850	18850	0
417	20240313	130900	196747090	18850	18850	18850	18850	1
418	20240313	130800	196728240	18800	18850	18850	18790	1206
419	20240313	130700	174046020	18820	18820	18820	18820	0
420	20240313	130600	174046020	18820	18820	18820	18820	0
421	20240313	130500	174046020	18820	18820	18820	18820	0
422	20240313	130400	174046020	18820	18820	18820	18820	76
423	20240313	130300	172615700	18900	18900	18900	18900	0
424	20240313	130200	172615700	18900	18900	18900	18900	0
425	20240313	130100	172615700	18900	18900	18900	18900	0
426	20240313	130000	172615700	18900	18900	18900	18900	1
427	20240313	125900	172596800	18900	18900	18900	18900	0
428	20240313	125800	172596800	18900	18900	18900	18900	0
429	20240313	125700	172596800	18900	18900	18900	18900	0
430	20240313	125600	172596800	18900	18900	18900	18900	0
431	20240313	125500	172596800	18900	18900	18900	18900	0
432	20240313	125400	172596800	18900	18900	18900	18900	0
433	20240313	125300	172596800	18900	18900	18900	18900	0
434	20240313	125200	172596800	18900	18900	18900	18900	0
435	20240313	125100	172596800	18900	18900	18900	18900	0
436	20240313	125000	172596800	18900	18900	18900	18900	0
437	20240313	124900	172596800	18900	18900	18900	18900	0
438	20240313	124800	172596800	18900	18900	18900	18900	0
439	20240313	124700	172596800	18900	18900	18900	18900	0
440	20240313	124600	172596800	18900	18900	18900	18900	0
441	20240313	124500	172596800	18900	18900	18900	18900	1
442	20240313	124400	172577900	18850	18850	18850	18850	40
443	20240313	124300	171823900	18910	18910	18910	18910	0
444	20240313	124200	171823900	18910	18910	18910	18910	0
445	20240313	124100	171823900	18910	18910	18910	18910	0
446	20240313	124000	171823900	18910	18910	18910	18910	0
447	20240313	123900	171823900	18910	18910	18910	18910	0
448	20240313	123800	171823900	18910	18910	18910	18910	0
449	20240313	123700	171823900	18910	18820	18910	18820	287
450	20240313	123600	166421930	18820	18830	18830	18820	50
451	20240313	123500	165480520	18860	18860	18860	18860	0
452	20240313	123400	165480520	18860	18850	18860	18830	501
453	20240313	123300	156045240	18850	18850	18850	18850	39
454	20240313	123200	155310090	18850	18850	18850	18850	22
455	20240313	123100	154895390	18850	18850	18850	18850	0
456	20240313	123000	154895390	18850	18850	18850	18850	0
457	20240313	122900	154895390	18850	18850	18850	18850	87
458	20240313	122800	153255440	18850	18850	18850	18850	63
459	20240313	122700	152067890	18850	18850	18850	18850	0
460	20240313	122600	152067890	18850	18850	18850	18850	0
461	20240313	122500	152067890	18850	18850	18850	18850	0
462	20240313	122400	152067890	18850	18850	18850	18850	72
463	20240313	122300	150710690	18830	18830	18830	18830	0
464	20240313	122200	150710690	18830	18830	18830	18830	30
465	20240313	122100	150145790	18830	18830	18830	18830	0
466	20240313	122000	150145790	18830	18830	18830	18830	86
467	20240313	121900	148526410	18830	18830	18830	18830	0
468	20240313	121800	148526410	18830	18870	18870	18830	449
469	20240313	121700	140070070	18840	18870	18870	18840	669
470	20240313	121600	127458160	18870	18860	18870	18860	14
471	20240313	121500	127194020	18900	18890	18900	18860	109
472	20240313	121400	125136760	18880	18880	18880	18880	0
473	20240313	121300	125136760	18880	18880	18880	18880	20
474	20240313	121200	124759160	18870	18870	18870	18870	0
475	20240313	121100	124759160	18870	18870	18870	18870	0
476	20240313	121000	124759160	18870	18870	18870	18870	0
477	20240313	120900	124759160	18870	18870	18870	18870	0
478	20240313	120800	124759160	18870	18870	18870	18870	0
479	20240313	120700	124759160	18870	18870	18870	18870	0
480	20240313	120600	124759160	18870	18870	18870	18870	0
481	20240313	120500	124759160	18870	18870	18870	18870	0
482	20240313	120400	124759160	18870	18870	18870	18870	0
483	20240313	120300	124759160	18870	18870	18870	18870	0
484	20240313	120200	124759160	18870	18870	18870	18870	0
485	20240313	120100	124759160	18870	18870	18870	18870	0
486	20240313	120000	124759160	18870	18870	18870	18870	0
487	20240313	115900	124759160	18870	18870	18870	18870	0
488	20240313	115800	124759160	18870	18870	18870	18870	0
489	20240313	115700	124759160	18870	18870	18870	18870	0
490	20240313	115600	124759160	18870	18870	18870	18870	0
491	20240313	115500	124759160	18870	18870	18870	18870	1
492	20240313	115400	124740290	19000	19000	19000	19000	0
493	20240313	115300	124740290	19000	19000	19000	19000	0
494	20240313	115200	124740290	19000	19000	19000	19000	0
495	20240313	115100	124740290	19000	19000	19000	19000	0
496	20240313	115000	124740290	19000	19000	19000	19000	0
497	20240313	114900	124740290	19000	19000	19000	19000	0
498	20240313	114800	124740290	19000	19000	19000	19000	0
499	20240313	114700	124740290	19000	19000	19000	19000	0
500	20240313	114600	124740290	19000	19000	19000	19000	0
501	20240313	114500	124740290	19000	19000	19000	19000	1
502	20240313	114400	124721290	19000	19000	19000	19000	0
503	20240313	114300	124721290	19000	19000	19000	19000	0
504	20240313	114200	124721290	19000	19000	19000	19000	0
505	20240313	114100	124721290	19000	19000	19000	19000	4
506	20240313	114000	124645290	19010	19010	19010	19010	0
507	20240313	113900	124645290	19010	19010	19010	19010	0
508	20240313	113800	124645290	19010	19010	19010	19010	0
509	20240313	113700	124645290	19010	19010	19010	19010	0
510	20240313	113600	124645290	19010	19010	19010	19010	0
511	20240313	113500	124645290	19010	19010	19010	19010	0
512	20240313	113400	124645290	19010	19010	19010	19010	0
513	20240313	113300	124645290	19010	19010	19010	19010	0
514	20240313	113200	124645290	19010	19010	19010	19010	0
515	20240313	113100	124645290	19010	19010	19010	19010	0
516	20240313	113000	124645290	19010	19010	19010	19010	0
517	20240313	112900	124645290	19010	19010	19010	19010	0
518	20240313	112800	124645290	19010	19010	19010	19010	0
519	20240313	112700	124645290	19010	19010	19010	19010	0
520	20240313	112600	124645290	19010	19010	19010	19010	0
521	20240313	112500	124645290	19010	19010	19010	19010	0
522	20240313	112400	124645290	19010	19010	19010	19010	0
523	20240313	112300	124645290	19010	19010	19010	19010	0
524	20240313	112200	124645290	19010	19010	19010	19010	0
525	20240313	112100	124645290	19010	19010	19010	19010	0
526	20240313	112000	124645290	19010	19010	19010	19010	0
527	20240313	111900	124645290	19010	19010	19010	19010	0
528	20240313	111800	124645290	19010	19010	19010	19010	0
529	20240313	111700	124645290	19010	19010	19010	19010	0
530	20240313	111600	124645290	19010	19010	19010	19010	1
531	20240313	111500	124626280	19010	19010	19010	19010	0
532	20240313	111400	124626280	19010	19010	19010	19010	0
533	20240313	111300	124626280	19010	19010	19010	19010	0
534	20240313	111200	124626280	19010	19010	19010	19010	0
535	20240313	111100	124626280	19010	19010	19010	19010	5
536	20240313	111000	124531230	19010	19010	19010	19010	0
537	20240313	110900	124531230	19010	19010	19010	19010	0
538	20240313	110800	124531230	19010	19010	19010	19010	0
539	20240313	110700	124531230	19010	19010	19010	19010	1
540	20240313	110600	124512220	18990	19010	19010	18990	21
541	20240313	110500	124113210	19030	19030	19030	19030	0
542	20240313	110400	124113210	19030	19030	19030	19030	0
543	20240313	110300	124113210	19030	19030	19030	19030	1
544	20240313	110200	124094180	18990	18880	18990	18860	496
545	20240313	110100	114730790	19040	19010	19040	19010	127
546	20240313	110000	112315290	19020	19020	19020	19020	0
547	20240313	105900	112315290	19020	19020	19020	19020	0
548	20240313	105800	112315290	19020	19020	19020	19020	1
549	20240313	105700	112296270	19000	19000	19000	19000	0
550	20240313	105600	112296270	19000	19000	19000	19000	0
551	20240313	105500	112296270	19000	18900	19000	18860	1045
552	20240313	105400	92572480	19030	19030	19030	19030	0
553	20240313	105300	92572480	19030	19030	19030	19030	0
554	20240313	105200	92572480	19030	19030	19030	19030	0
555	20240313	105100	92572480	19030	19030	19030	19030	0
556	20240313	105000	92572480	19030	19030	19030	19030	0
557	20240313	104900	92572480	19030	19030	19030	19030	0
558	20240313	104800	92572480	19030	18980	19030	18980	11
559	20240313	104700	92363650	18970	18970	18970	18970	0
560	20240313	104600	92363650	18970	18970	18970	18970	16
561	20240313	104500	92060130	18980	18980	18980	18980	0
562	20240313	104400	92060130	18980	18980	18980	18980	0
563	20240313	104300	92060130	18980	18890	18980	18870	348
564	20240313	104200	85486500	19050	19010	19050	19010	142
565	20240313	104100	82783820	18980	18980	18980	18980	1
566	20240313	104000	82764840	18890	18890	18890	18890	0
567	20240313	103900	82764840	18890	18900	18900	18890	200
568	20240313	103800	78986120	18940	18870	18940	18870	128
569	20240313	103700	76568830	18850	18930	18930	18850	101
570	20240313	103600	74664900	18860	19000	19000	18860	201
571	20240313	103500	70872720	18980	18980	18980	18980	0
572	20240313	103400	70872720	18980	18890	18980	18880	201
573	20240313	103300	67077550	18890	18890	18890	18890	2
574	20240313	103200	67039770	18990	18990	18990	18990	0
575	20240313	103100	67039770	18990	18990	18990	18990	1
576	20240313	103000	67020780	19000	19000	19000	19000	0
577	20240313	102900	67020780	19000	19000	19000	19000	0
578	20240313	102800	67020780	19000	19000	19000	19000	1
579	20240313	102700	67001780	18950	18950	18950	18950	0
580	20240313	102600	67001780	18950	18950	18950	18950	28
581	20240313	102500	66471180	18860	18880	18880	18860	500
582	20240313	102400	57040150	18880	18880	18880	18880	1
583	20240313	102300	57021270	18860	18860	18860	18860	0
584	20240313	102200	57021270	18860	18860	18860	18860	0
585	20240313	102100	57021270	18860	18880	18880	18860	400
586	20240313	102000	49474670	19020	19020	19020	19020	0
587	20240313	101900	49474670	19020	19020	19020	19020	0
588	20240313	101800	49474670	19020	19020	19020	19020	1
589	20240313	101700	49455650	18860	18970	18970	18860	500
590	20240313	101600	40008670	19030	19030	19030	19030	0
591	20240313	101500	40008670	19030	19030	19030	19030	0
592	20240313	101400	40008670	19030	19030	19030	19030	0
593	20240313	101300	40008670	19030	19030	19030	19030	0
594	20240313	101200	40008670	19030	19030	19030	19030	0
595	20240313	101100	40008670	19030	19030	19030	19030	0
596	20240313	101000	40008670	19030	19030	19030	19030	0
597	20240313	100900	40008670	19030	19030	19030	19030	1
598	20240313	100800	39989640	18970	18990	18990	18970	37
599	20240313	100700	39287730	19010	19010	19010	19010	1
600	20240313	100600	39268720	19050	19050	19050	19050	0
601	20240313	100500	39268720	19050	19050	19050	19050	0
602	20240313	100400	39268720	19050	19050	19050	19050	0
603	20240313	100300	39268720	19050	19050	19050	19050	1
604	20240313	100200	39249670	19000	19000	19000	19000	126
605	20240313	100100	36855670	19000	19000	19000	19000	1
606	20240313	100000	36836670	19000	19000	19000	19000	0
607	20240313	095900	36836670	19000	19000	19000	19000	0
608	20240313	095800	36836670	19000	18970	19000	18970	2
609	20240313	095700	36798700	18970	18970	18970	18970	1
610	20240313	095600	36779730	18990	18990	18990	18990	43
611	20240313	095500	35963160	18990	18990	18990	18990	0
612	20240313	095400	35963160	18990	18990	18990	18990	0
613	20240313	095300	35963160	18990	18970	18990	18970	5
614	20240313	095200	35868290	19000	19000	19000	19000	0
615	20240313	095100	35868290	19000	18960	19000	18960	108
616	20240313	095000	33816720	18960	18980	18990	18960	69
617	20240313	094900	32506940	18980	18980	18980	18980	0
618	20240313	094800	32506940	18980	18980	18980	18980	1
619	20240313	094700	32487960	18960	18960	18960	18960	0
620	20240313	094600	32487960	18960	18960	18960	18960	0
621	20240313	094500	32487960	18960	18960	18960	18960	0
622	20240313	094400	32487960	18960	18960	18960	18960	0
623	20240313	094300	32487960	18960	18960	18960	18960	30
624	20240313	094200	31919160	18960	18950	18960	18950	32
625	20240313	094100	31312570	18950	18950	18950	18950	1
626	20240313	094000	31293620	18880	18940	18950	18880	102
627	20240313	093900	29361000	18950	18950	18950	18950	0
628	20240313	093800	29361000	18950	18950	18950	18950	3
629	20240313	093700	29304150	18860	18890	18890	18860	400
630	20240313	093600	21756510	19040	19040	19040	19040	0
631	20240313	093500	21756510	19040	19040	19040	19040	0
632	20240313	093400	21756510	19040	19040	19040	19040	0
633	20240313	093300	21756510	19040	19040	19040	19040	0
634	20240313	093200	21756510	19040	19040	19040	19040	1
635	20240313	093100	21737470	18880	18880	18880	18880	0
636	20240313	093000	21737470	18880	18960	18960	18880	499
637	20240313	092900	12300980	19090	19090	19090	19090	0
638	20240313	092800	12300980	19090	19090	19090	19090	0
639	20240313	092700	12300980	19090	19090	19090	19090	0
640	20240313	092600	12300980	19090	19090	19090	19090	0
641	20240313	092500	12300980	19090	19080	19090	18960	108
642	20240313	092400	10241040	19080	19080	19080	19080	110
643	20240313	092300	8142240	19080	19080	19080	19080	0
644	20240313	092200	8142240	19080	19080	19080	19080	0
645	20240313	092100	8142240	19080	19080	19080	19080	0
646	20240313	092000	8142240	19080	19080	19080	19080	0
647	20240313	091900	8142240	19080	19080	19080	19080	1
648	20240313	091800	8123160	19070	19070	19070	19070	0
649	20240313	091700	8123160	19070	19070	19070	19070	0
650	20240313	091600	8123160	19070	19070	19070	19070	1
651	20240313	091500	8104090	19080	19080	19080	19080	0
652	20240313	091400	8104090	19080	19080	19080	19080	0
653	20240313	091300	8104090	19080	19070	19080	19070	2
654	20240313	091200	8065940	18930	18930	18930	18930	30
655	20240313	091100	7498040	19110	19110	19110	19110	0
656	20240313	091000	7498040	19110	19110	19110	19110	0
657	20240313	090900	7498040	19110	19110	19110	19110	0
658	20240313	090800	7498040	19110	19110	19110	19110	0
659	20240313	090700	7498040	19110	19110	19110	19110	0
660	20240313	090600	7498040	19110	19010	19110	18940	159
661	20240313	090500	4476290	19190	19190	19190	19190	0
662	20240313	090400	4476290	19190	19070	19210	19010	106
663	20240313	090300	2459140	19240	19240	19240	19240	106
664	20240313	090200	419700	19080	19080	19080	19080	0
665	20240313	090100	419700	19080	19080	19080	19080	15
666	20240313	090000	133500	19080	19070	19080	19070	7