KissMeData/000440/min/candle-20240305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240305	183100	243203690	17770	17770	17770	17770	246
3	20240305	183000	243203690	17770	17770	17770	17770	0
4	20240305	182900	243203690	17770	17770	17770	17770	0
5	20240305	182800	243203690	17770	17770	17770	17770	0
6	20240305	182700	243203690	17770	17770	17770	17770	0
7	20240305	182600	243203690	17770	17770	17770	17770	0
8	20240305	182500	243203690	17770	17770	17770	17770	0
9	20240305	182400	243203690	17770	17770	17770	17770	0
10	20240305	182300	243203690	17770	17770	17770	17770	0
11	20240305	182200	243203690	17770	17770	17770	17770	0
12	20240305	182100	243203690	17770	17770	17770	17770	0
13	20240305	182000	243203690	17770	17770	17770	17770	0
14	20240305	181900	243203690	17770	17770	17770	17770	0
15	20240305	181800	243203690	17770	17770	17770	17770	0
16	20240305	181700	243203690	17770	17770	17770	17770	0
17	20240305	181600	243203690	17770	17770	17770	17770	0
18	20240305	181500	243203690	17770	17770	17770	17770	0
19	20240305	181400	243203690	17770	17770	17770	17770	0
20	20240305	181300	243203690	17770	17770	17770	17770	0
21	20240305	181200	243203690	17770	17770	17770	17770	0
22	20240305	181100	243203690	17770	17770	17770	17770	0
23	20240305	181000	243203690	17770	17770	17770	17770	0
24	20240305	180900	243203690	17770	17770	17770	17770	0
25	20240305	180800	243203690	17770	17770	17770	17770	0
26	20240305	180700	243203690	17770	17770	17770	17770	0
27	20240305	180600	243203690	17770	17770	17770	17770	0
28	20240305	180500	243203690	17770	17770	17770	17770	0
29	20240305	180400	243203690	17770	17770	17770	17770	0
30	20240305	180300	243203690	17770	17770	17770	17770	0
31	20240305	180200	243203690	17770	17770	17770	17770	0
32	20240305	180100	243203690	17770	17770	17770	17770	246
33	20240305	180000	243203690	17770	17770	17770	17770	0
34	20240305	175900	243203690	17770	17770	17770	17770	0
35	20240305	175800	243203690	17770	17770	17770	17770	0
36	20240305	175700	243203690	17770	17770	17770	17770	0
37	20240305	175600	243203690	17770	17770	17770	17770	0
38	20240305	175500	243203690	17770	17770	17770	17770	0
39	20240305	175400	243203690	17770	17770	17770	17770	0
40	20240305	175300	243203690	17770	17770	17770	17770	0
41	20240305	175200	243203690	17770	17770	17770	17770	0
42	20240305	175100	243203690	17770	17770	17770	17770	0
43	20240305	175000	243203690	17770	17770	17770	17770	0
44	20240305	174900	243203690	17770	17770	17770	17770	0
45	20240305	174800	243203690	17770	17770	17770	17770	0
46	20240305	174700	243203690	17770	17770	17770	17770	0
47	20240305	174600	243203690	17770	17770	17770	17770	0
48	20240305	174500	243203690	17770	17770	17770	17770	0
49	20240305	174400	243203690	17770	17770	17770	17770	0
50	20240305	174300	243203690	17770	17770	17770	17770	0
51	20240305	174200	243203690	17770	17770	17770	17770	0
52	20240305	174100	243203690	17770	17770	17770	17770	0
53	20240305	174000	243203690	17770	17770	17770	17770	0
54	20240305	173900	243203690	17770	17770	17770	17770	0
55	20240305	173800	243203690	17770	17770	17770	17770	0
56	20240305	173700	243203690	17770	17770	17770	17770	0
57	20240305	173600	243203690	17770	17770	17770	17770	0
58	20240305	173500	243203690	17770	17770	17770	17770	0
59	20240305	173400	243203690	17770	17770	17770	17770	0
60	20240305	173300	243203690	17770	17770	17770	17770	0
61	20240305	173200	243203690	17770	17770	17770	17770	0
62	20240305	173100	243203690	17770	17770	17770	17770	246
63	20240305	173000	243203690	17770	17770	17770	17770	0
64	20240305	172900	243203690	17770	17770	17770	17770	0
65	20240305	172800	243203690	17770	17770	17770	17770	0
66	20240305	172700	243203690	17770	17770	17770	17770	0
67	20240305	172600	243203690	17770	17770	17770	17770	0
68	20240305	172500	243203690	17770	17770	17770	17770	0
69	20240305	172400	243203690	17770	17770	17770	17770	0
70	20240305	172300	243203690	17770	17770	17770	17770	0
71	20240305	172200	243203690	17770	17770	17770	17770	0
72	20240305	172100	243203690	17770	17770	17770	17770	0
73	20240305	172000	243203690	17770	17770	17770	17770	0
74	20240305	171900	243203690	17770	17770	17770	17770	0
75	20240305	171800	243203690	17770	17770	17770	17770	0
76	20240305	171700	243203690	17770	17770	17770	17770	0
77	20240305	171600	243203690	17770	17770	17770	17770	0
78	20240305	171500	243203690	17770	17770	17770	17770	0
79	20240305	171400	243203690	17770	17770	17770	17770	0
80	20240305	171300	243203690	17770	17770	17770	17770	0
81	20240305	171200	243203690	17770	17770	17770	17770	0
82	20240305	171100	243203690	17770	17770	17770	17770	0
83	20240305	171000	243203690	17770	17770	17770	17770	0
84	20240305	170900	243203690	17770	17770	17770	17770	0
85	20240305	170800	243203690	17770	17770	17770	17770	0
86	20240305	170700	243203690	17770	17770	17770	17770	0
87	20240305	170600	243203690	17770	17770	17770	17770	0
88	20240305	170500	243203690	17770	17770	17770	17770	0
89	20240305	170400	243203690	17770	17770	17770	17770	0
90	20240305	170300	243203690	17770	17770	17770	17770	0
91	20240305	170200	243203690	17770	17770	17770	17770	0
92	20240305	170100	243203690	17770	17770	17770	17770	246
93	20240305	170000	243203690	17770	17770	17770	17770	0
94	20240305	165900	243203690	17770	17770	17770	17770	0
95	20240305	165800	243203690	17770	17770	17770	17770	0
96	20240305	165700	243203690	17770	17770	17770	17770	0
97	20240305	165600	243203690	17770	17770	17770	17770	0
98	20240305	165500	243203690	17770	17770	17770	17770	0
99	20240305	165400	243203690	17770	17770	17770	17770	0
100	20240305	165300	243203690	17770	17770	17770	17770	0
101	20240305	165200	243203690	17770	17770	17770	17770	0
102	20240305	165100	243203690	17770	17770	17770	17770	0
103	20240305	165000	243203690	17770	17770	17770	17770	0
104	20240305	164900	243203690	17770	17770	17770	17770	0
105	20240305	164800	243203690	17770	17770	17770	17770	0
106	20240305	164700	243203690	17770	17770	17770	17770	0
107	20240305	164600	243203690	17770	17770	17770	17770	0
108	20240305	164500	243203690	17770	17770	17770	17770	0
109	20240305	164400	243203690	17770	17770	17770	17770	0
110	20240305	164300	243203690	17770	17770	17770	17770	0
111	20240305	164200	243203690	17770	17770	17770	17770	0
112	20240305	164100	243203690	17770	17770	17770	17770	0
113	20240305	164000	243203690	17770	17770	17770	17770	0
114	20240305	163900	243203690	17770	17770	17770	17770	0
115	20240305	163800	243203690	17770	17770	17770	17770	0
116	20240305	163700	243203690	17770	17770	17770	17770	0
117	20240305	163600	243203690	17770	17770	17770	17770	0
118	20240305	163500	243203690	17770	17770	17770	17770	0
119	20240305	163400	243203690	17770	17770	17770	17770	0
120	20240305	163300	243203690	17770	17770	17770	17770	0
121	20240305	163200	243203690	17770	17770	17770	17770	0
122	20240305	163100	243203690	17770	17770	17770	17770	246
123	20240305	163000	243203690	17770	17770	17770	17770	0
124	20240305	162900	243203690	17770	17770	17770	17770	0
125	20240305	162800	243203690	17770	17770	17770	17770	0
126	20240305	162700	243203690	17770	17770	17770	17770	0
127	20240305	162600	243203690	17770	17770	17770	17770	0
128	20240305	162500	243203690	17770	17770	17770	17770	0
129	20240305	162400	243203690	17770	17770	17770	17770	0
130	20240305	162300	243203690	17770	17770	17770	17770	0
131	20240305	162200	243203690	17770	17770	17770	17770	0
132	20240305	162100	243203690	17770	17770	17770	17770	0
133	20240305	162000	243203690	17770	17770	17770	17770	0
134	20240305	161900	243203690	17770	17770	17770	17770	0
135	20240305	161800	243203690	17770	17770	17770	17770	0
136	20240305	161700	243203690	17770	17770	17770	17770	0
137	20240305	161600	243203690	17770	17770	17770	17770	0
138	20240305	161500	243203690	17770	17770	17770	17770	0
139	20240305	161400	243203690	17770	17770	17770	17770	0
140	20240305	161300	243203690	17770	17770	17770	17770	0
141	20240305	161200	243203690	17770	17770	17770	17770	0
142	20240305	161100	243203690	17770	17770	17770	17770	0
143	20240305	161000	243203690	17770	17770	17770	17770	0
144	20240305	160900	243203690	17770	17770	17770	17770	0
145	20240305	160800	243203690	17770	17770	17770	17770	0
146	20240305	160700	243203690	17770	17770	17770	17770	0
147	20240305	160600	243203690	17770	17770	17770	17770	0
148	20240305	160500	243203690	17770	17770	17770	17770	0
149	20240305	160400	243203690	17770	17770	17770	17770	0
150	20240305	160300	243203690	17770	17770	17770	17770	0
151	20240305	160200	243203690	17770	17770	17770	17770	0
152	20240305	160100	243203690	17770	17770	17770	17770	246
153	20240305	160000	243203690	17770	17770	17770	17770	0
154	20240305	155900	243203690	17770	17770	17770	17770	0
155	20240305	155800	243203690	17770	17770	17770	17770	0
156	20240305	155700	243203690	17770	17770	17770	17770	0
157	20240305	155600	243203690	17770	17770	17770	17770	0
158	20240305	155500	243203690	17770	17770	17770	17770	0
159	20240305	155400	243203690	17770	17770	17770	17770	0
160	20240305	155300	243203690	17770	17770	17770	17770	0
161	20240305	155200	243203690	17770	17770	17770	17770	0
162	20240305	155100	243203690	17770	17770	17770	17770	0
163	20240305	155000	243203690	17770	17770	17770	17770	0
164	20240305	154900	243203690	17770	17770	17770	17770	0
165	20240305	154800	243203690	17770	17770	17770	17770	0
166	20240305	154700	243203690	17770	17770	17770	17770	0
167	20240305	154600	243203690	17770	17770	17770	17770	0
168	20240305	154500	243203690	17770	17770	17770	17770	0
169	20240305	154400	243203690	17770	17770	17770	17770	0
170	20240305	154300	243203690	17770	17770	17770	17770	0
171	20240305	154200	243203690	17770	17770	17770	17770	0
172	20240305	154100	243203690	17770	17770	17770	17770	0
173	20240305	154000	243203690	17770	17770	17770	17770	0
174	20240305	153900	243203690	17770	17770	17770	17770	0
175	20240305	153800	243203690	17770	17770	17770	17770	0
176	20240305	153700	243203690	17770	17770	17770	17770	0
177	20240305	153600	243203690	17770	17770	17770	17770	0
178	20240305	153500	243203690	17770	17770	17770	17770	0
179	20240305	153400	243203690	17770	17770	17770	17770	0
180	20240305	153300	243203690	17770	17770	17770	17770	0
181	20240305	153200	243203690	17770	17770	17770	17770	0
182	20240305	153100	243203690	17770	17770	17770	17770	246
183	20240305	153000	243203690	17770	17770	17770	17770	246
184	20240305	152900	238832270	17770	17770	17770	17770	0
185	20240305	152800	238832270	17770	17770	17770	17770	0
186	20240305	152700	238832270	17770	17770	17770	17770	0
187	20240305	152600	238832270	17770	17770	17770	17770	0
188	20240305	152500	238832270	17770	17770	17770	17770	0
189	20240305	152400	238832270	17770	17770	17770	17770	0
190	20240305	152300	238832270	17770	17770	17770	17770	0
191	20240305	152200	238832270	17770	17770	17770	17770	0
192	20240305	152100	238832270	17770	17770	17770	17770	0
193	20240305	152000	238832270	17770	17770	17770	17770	0
194	20240305	151900	238832270	17770	17770	17770	17770	0
195	20240305	151800	238832270	17770	17770	17770	17770	0
196	20240305	151700	238832270	17770	17770	17770	17770	0
197	20240305	151600	238832270	17770	17770	17770	17770	0
198	20240305	151500	238832270	17770	17770	17770	17770	0
199	20240305	151400	238832270	17770	17770	17770	17770	50
200	20240305	151300	237943770	17670	17670	17670	17670	112
201	20240305	151200	235964730	17670	17670	17670	17670	0
202	20240305	151100	235964730	17670	17670	17670	17670	0
203	20240305	151000	235964730	17670	17670	17670	17670	0
204	20240305	150900	235964730	17670	17670	17670	17670	0
205	20240305	150800	235964730	17670	17670	17670	17670	90
206	20240305	150700	234374430	17670	17670	17670	17670	75
207	20240305	150600	233049180	17670	17770	17770	17670	31
208	20240305	150500	232498410	17770	17770	17770	17770	5
209	20240305	150400	232409560	17770	17770	17770	17770	4
210	20240305	150300	232338480	17770	17770	17770	17770	1
211	20240305	150200	232320710	17770	17770	17770	17770	0
212	20240305	150100	232320710	17770	17770	17770	17770	0
213	20240305	150000	232320710	17770	17770	17770	17770	9
214	20240305	145900	232160780	17790	17790	17790	17790	0
215	20240305	145800	232160780	17790	17790	17790	17790	0
216	20240305	145700	232160780	17790	17790	17790	17790	0
217	20240305	145600	232160780	17790	17790	17790	17790	0
218	20240305	145500	232160780	17790	17790	17790	17790	1
219	20240305	145400	232142990	17670	17670	17670	17670	0
220	20240305	145300	232142990	17670	17720	17720	17670	20
221	20240305	145200	231788940	17720	17720	17720	17720	57
222	20240305	145100	230778900	17660	17660	17660	17660	0
223	20240305	145000	230778900	17660	17660	17660	17660	29
224	20240305	144900	230266760	17660	17660	17660	17660	50
225	20240305	144800	229383760	17660	17660	17660	17660	11
226	20240305	144700	229189500	17660	17660	17660	17660	0
227	20240305	144600	229189500	17660	17660	17660	17660	0
228	20240305	144500	229189500	17660	17680	17680	17660	118
229	20240305	144400	227105600	17680	17680	17680	17680	0
230	20240305	144300	227105600	17680	17680	17680	17680	120
231	20240305	144200	224984000	17720	17720	17720	17720	70
232	20240305	144100	223743600	17680	17670	17680	17670	1029
233	20240305	144000	205555240	17680	17680	17680	17680	0
234	20240305	143900	205555240	17680	17680	17680	17680	22
235	20240305	143800	205166280	17680	17680	17680	17680	0
236	20240305	143700	205166280	17680	17680	17680	17680	0
237	20240305	143600	205166280	17680	17680	17680	17680	0
238	20240305	143500	205166280	17680	17680	17680	17680	0
239	20240305	143400	205166280	17680	17680	17680	17680	0
240	20240305	143300	205166280	17680	17680	17680	17680	0
241	20240305	143200	205166280	17680	17680	17680	17670	890
242	20240305	143100	189435470	17680	17680	17680	17680	0
243	20240305	143000	189435470	17680	17680	17680	17680	0
244	20240305	142900	189435470	17680	17680	17680	17680	0
245	20240305	142800	189435470	17680	17680	17680	17680	0
246	20240305	142700	189435470	17680	17680	17680	17680	0
247	20240305	142600	189435470	17680	17680	17680	17680	4
248	20240305	142500	189364750	17670	17670	17670	17670	0
249	20240305	142400	189364750	17670	17670	17670	17670	0
250	20240305	142300	189364750	17670	17670	17670	17670	0
251	20240305	142200	189364750	17670	17670	17670	17670	0
252	20240305	142100	189364750	17670	17670	17670	17670	0
253	20240305	142000	189364750	17670	17670	17670	17670	0
254	20240305	141900	189364750	17670	17670	17670	17670	0
255	20240305	141800	189364750	17670	17670	17670	17670	21
256	20240305	141700	188993680	17670	17670	17670	17670	0
257	20240305	141600	188993680	17670	17670	17670	17670	0
258	20240305	141500	188993680	17670	17670	17670	17670	0
259	20240305	141400	188993680	17670	17670	17670	17670	0
260	20240305	141300	188993680	17670	17670	17670	17670	0
261	20240305	141200	188993680	17670	17670	17670	17670	0
262	20240305	141100	188993680	17670	17670	17670	17670	0
263	20240305	141000	188993680	17670	17670	17670	17670	0
264	20240305	140900	188993680	17670	17670	17670	17670	0
265	20240305	140800	188993680	17670	17670	17670	17670	0
266	20240305	140700	188993680	17670	17670	17670	17670	0
267	20240305	140600	188993680	17670	17680	17680	17670	150
268	20240305	140500	186342380	17670	17670	17670	17670	0
269	20240305	140400	186342380	17670	17670	17670	17670	0
270	20240305	140300	186342380	17670	17670	17670	17670	0
271	20240305	140200	186342380	17670	17670	17670	17670	0
272	20240305	140100	186342380	17670	17670	17670	17670	0
273	20240305	140000	186342380	17670	17670	17670	17670	0
274	20240305	135900	186342380	17670	17670	17670	17670	0
275	20240305	135800	186342380	17670	17670	17670	17670	0
276	20240305	135700	186342380	17670	17670	17670	17670	0
277	20240305	135600	186342380	17670	17670	17670	17670	0
278	20240305	135500	186342380	17670	17670	17670	17670	0
279	20240305	135400	186342380	17670	17670	17670	17670	60
280	20240305	135300	185282180	17660	17660	17660	17660	7
281	20240305	135200	185158560	17660	17660	17660	17660	0
282	20240305	135100	185158560	17660	17660	17660	17660	0
283	20240305	135000	185158560	17660	17660	17660	17660	0
284	20240305	134900	185158560	17660	17660	17660	17660	144
285	20240305	134800	182615520	17680	17680	17680	17680	0
286	20240305	134700	182615520	17680	17680	17680	17680	0
287	20240305	134600	182615520	17680	17680	17680	17680	0
288	20240305	134500	182615520	17680	17680	17680	17680	26
289	20240305	134400	182155840	17690	17690	17690	17690	2
290	20240305	134300	182120460	17680	17680	17680	17680	0
291	20240305	134200	182120460	17680	17680	17680	17680	0
292	20240305	134100	182120460	17680	17680	17680	17680	0
293	20240305	134000	182120460	17680	17680	17680	17680	0
294	20240305	133900	182120460	17680	17680	17680	17680	2
295	20240305	133800	182085100	17660	17660	17660	17660	11
296	20240305	133700	181890840	17660	17660	17660	17660	1
297	20240305	133600	181873180	17670	17670	17670	17670	0
298	20240305	133500	181873180	17670	17670	17670	17670	0
299	20240305	133400	181873180	17670	17670	17670	17670	1
300	20240305	133300	181855510	17730	17730	17730	17730	0
301	20240305	133200	181855510	17730	17730	17730	17730	0
302	20240305	133100	181855510	17730	17730	17730	17730	30
303	20240305	133000	181323610	17670	17670	17670	17670	0
304	20240305	132900	181323610	17670	17670	17670	17670	0
305	20240305	132800	181323610	17670	17670	17670	17670	1
306	20240305	132700	181305940	17670	17670	17670	17670	9
307	20240305	132600	181146910	17670	17670	17670	17670	0
308	20240305	132500	181146910	17670	17670	17670	17670	1
309	20240305	132400	181129240	17670	17670	17670	17670	0
310	20240305	132300	181129240	17670	17670	17670	17670	0
311	20240305	132200	181129240	17670	17670	17670	17670	145
312	20240305	132100	178567090	17670	17670	17670	17670	0
313	20240305	132000	178567090	17670	17670	17670	17670	0
314	20240305	131900	178567090	17670	17670	17670	17670	0
315	20240305	131800	178567090	17670	17670	17670	17670	0
316	20240305	131700	178567090	17670	17670	17670	17670	0
317	20240305	131600	178567090	17670	17670	17670	17670	0
318	20240305	131500	178567090	17670	17670	17670	17670	0
319	20240305	131400	178567090	17670	17670	17670	17670	162
320	20240305	131300	175704550	17670	17670	17670	17670	1
321	20240305	131200	175686880	17670	17670	17670	17670	166
322	20240305	131100	172753660	17680	17680	17680	17680	0
323	20240305	131000	172753660	17680	17680	17680	17680	0
324	20240305	130900	172753660	17680	17680	17680	17680	20
325	20240305	130800	172400060	17680	17690	17690	17680	28
326	20240305	130700	171904930	17700	17700	17700	17700	9
327	20240305	130600	171745630	17720	17720	17720	17720	30
328	20240305	130500	171214030	17720	17720	17720	17720	28
329	20240305	130400	170717870	17670	17670	17670	17670	100
330	20240305	130300	168950870	17660	17660	17660	17660	0
331	20240305	130200	168950870	17660	17660	17660	17660	40
332	20240305	130100	168244470	17660	17660	17660	17660	0
333	20240305	130000	168244470	17660	17660	17660	17660	0
334	20240305	125900	168244470	17660	17660	17660	17660	0
335	20240305	125800	168244470	17660	17660	17660	17660	0
336	20240305	125700	168244470	17660	17660	17660	17660	0
337	20240305	125600	168244470	17660	17660	17660	17660	0
338	20240305	125500	168244470	17660	17660	17660	17660	1
339	20240305	125400	168226810	17650	17650	17650	17650	1
340	20240305	125300	168209160	17660	17660	17660	17660	0
341	20240305	125200	168209160	17660	17660	17660	17660	0
342	20240305	125100	168209160	17660	17660	17660	17660	2
343	20240305	125000	168173840	17650	17650	17650	17650	0
344	20240305	124900	168173840	17650	17650	17650	17650	199
345	20240305	124800	164661490	17650	17650	17650	17650	0
346	20240305	124700	164661490	17650	17650	17650	17650	0
347	20240305	124600	164661490	17650	17650	17650	17650	0
348	20240305	124500	164661490	17650	17650	17650	17650	0
349	20240305	124400	164661490	17650	17650	17650	17650	0
350	20240305	124300	164661490	17650	17650	17650	17650	28
351	20240305	124200	164167290	17650	17650	17650	17650	0
352	20240305	124100	164167290	17650	17650	17650	17650	0
353	20240305	124000	164167290	17650	17650	17650	17650	42
354	20240305	123900	163425990	17650	17650	17650	17650	106
355	20240305	123800	161555090	17650	17650	17650	17650	108
356	20240305	123700	159648890	17650	17650	17650	17650	0
357	20240305	123600	159648890	17650	17650	17650	17650	17
358	20240305	123500	159348840	17650	17650	17650	17650	0
359	20240305	123400	159348840	17650	17650	17650	17650	0
360	20240305	123300	159348840	17650	17650	17650	17650	10
361	20240305	123200	159172340	17650	17650	17650	17650	819
362	20240305	123100	144716990	17650	17660	17660	17650	330
363	20240305	123000	138889610	17670	17670	17670	17670	525
364	20240305	122900	129612860	17670	17670	17670	17670	52
365	20240305	122800	128694020	17720	17720	17720	17720	0
366	20240305	122700	128694020	17720	17720	17720	17720	5
367	20240305	122600	128605420	17720	17720	17720	17720	3
368	20240305	122500	128552260	17680	17680	17680	17680	1
369	20240305	122400	128534580	17720	17720	17720	17720	0
370	20240305	122300	128534580	17720	17720	17720	17720	0
371	20240305	122200	128534580	17720	17720	17720	17720	0
372	20240305	122100	128534580	17720	17720	17720	17720	5
373	20240305	122000	128445980	17680	17680	17680	17680	0
374	20240305	121900	128445980	17680	17680	17680	17680	0
375	20240305	121800	128445980	17680	17680	17680	17680	151
376	20240305	121700	125776300	17720	17720	17720	17720	0
377	20240305	121600	125776300	17720	17720	17720	17720	1
378	20240305	121500	125758580	17720	17720	17720	17720	0
379	20240305	121400	125758580	17720	17720	17720	17720	0
380	20240305	121300	125758580	17720	17720	17720	17720	5
381	20240305	121200	125669980	17720	17720	17720	17720	0
382	20240305	121100	125669980	17720	17720	17720	17720	0
383	20240305	121000	125669980	17720	17720	17720	17720	0
384	20240305	120900	125669980	17720	17720	17720	17720	0
385	20240305	120800	125669980	17720	17720	17720	17720	0
386	20240305	120700	125669980	17720	17720	17720	17720	0
387	20240305	120600	125669980	17720	17720	17720	17720	0
388	20240305	120500	125669980	17720	17720	17720	17720	0
389	20240305	120400	125669980	17720	17720	17720	17720	3
390	20240305	120300	125616820	17670	17670	17670	17670	0
391	20240305	120200	125616820	17670	17670	17670	17670	0
392	20240305	120100	125616820	17670	17670	17670	17670	7
393	20240305	120000	125493130	17670	17670	17670	17670	0
394	20240305	115900	125493130	17670	17670	17670	17670	0
395	20240305	115800	125493130	17670	17670	17670	17670	67
396	20240305	115700	124309240	17680	17680	17680	17680	0
397	20240305	115600	124309240	17680	17680	17680	17680	5
398	20240305	115500	124220840	17680	17680	17680	17680	20
399	20240305	115400	123867240	17680	17680	17680	17680	63
400	20240305	115300	122753400	17680	17680	17680	17680	425
401	20240305	115200	115239400	17680	17690	17690	17680	171
402	20240305	115100	112215140	17700	17700	17700	17700	0
403	20240305	115000	112215140	17700	17700	17700	17700	0
404	20240305	114900	112215140	17700	17700	17700	17700	0
405	20240305	114800	112215140	17700	17700	17700	17700	0
406	20240305	114700	112215140	17700	17700	17700	17700	0
407	20240305	114600	112215140	17700	17700	17700	17700	0
408	20240305	114500	112215140	17700	17700	17700	17700	0
409	20240305	114400	112215140	17700	17700	17700	17700	0
410	20240305	114300	112215140	17700	17700	17700	17700	0
411	20240305	114200	112215140	17700	17700	17700	17700	0
412	20240305	114100	112215140	17700	17700	17700	17700	0
413	20240305	114000	112215140	17700	17700	17700	17700	1
414	20240305	113900	112197440	17690	17690	17690	17690	0
415	20240305	113800	112197440	17690	17690	17690	17690	0
416	20240305	113700	112197440	17690	17690	17690	17690	0
417	20240305	113600	112197440	17690	17690	17690	17690	0
418	20240305	113500	112197440	17690	17690	17690	17690	0
419	20240305	113400	112197440	17690	17690	17690	17690	0
420	20240305	113300	112197440	17690	17690	17690	17690	0
421	20240305	113200	112197440	17690	17690	17690	17690	0
422	20240305	113100	112197440	17690	17690	17690	17690	0
423	20240305	113000	112197440	17690	17690	17690	17690	0
424	20240305	112900	112197440	17690	17690	17690	17690	0
425	20240305	112800	112197440	17690	17690	17690	17690	0
426	20240305	112700	112197440	17690	17690	17690	17690	10
427	20240305	112600	112020540	17680	17680	17680	17680	0
428	20240305	112500	112020540	17680	17740	17740	17680	658
429	20240305	112400	100370050	17740	17740	17740	17740	0
430	20240305	112300	100370050	17740	17740	17740	17740	2
431	20240305	112200	100334570	17740	17740	17740	17740	0
432	20240305	112100	100334570	17740	17740	17740	17740	0
433	20240305	112000	100334570	17740	17740	17740	17740	0
434	20240305	111900	100334570	17740	17740	17740	17740	0
435	20240305	111800	100334570	17740	17740	17740	17740	0
436	20240305	111700	100334570	17740	17740	17740	17740	14
437	20240305	111600	100086210	17740	17740	17740	17740	0
438	20240305	111500	100086210	17740	17740	17740	17740	20
439	20240305	111400	99731410	17740	17750	17750	17740	167
440	20240305	111300	96767700	17740	17740	17740	17740	0
441	20240305	111200	96767700	17740	17740	17740	17740	0
442	20240305	111100	96767700	17740	17740	17740	17740	0
443	20240305	111000	96767700	17740	17740	17740	17740	1
444	20240305	110900	96749960	17740	17740	17740	17740	0
445	20240305	110800	96749960	17740	17740	17740	17740	0
446	20240305	110700	96749960	17740	17740	17740	17740	0
447	20240305	110600	96749960	17740	17740	17740	17740	0
448	20240305	110500	96749960	17740	17740	17740	17740	0
449	20240305	110400	96749960	17740	17740	17740	17740	0
450	20240305	110300	96749960	17740	17740	17740	17740	0
451	20240305	110200	96749960	17740	17740	17740	17740	0
452	20240305	110100	96749960	17740	17740	17740	17740	0
453	20240305	110000	96749960	17740	17740	17740	17740	26
454	20240305	105900	96288720	17800	17800	17800	17800	0
455	20240305	105800	96288720	17800	17800	17800	17800	0
456	20240305	105700	96288720	17800	17800	17800	17800	55
457	20240305	105600	95309720	17800	17800	17800	17800	0
458	20240305	105500	95309720	17800	17800	17800	17800	0
459	20240305	105400	95309720	17800	17800	17800	17800	0
460	20240305	105300	95309720	17800	17800	17800	17800	0
461	20240305	105200	95309720	17800	17800	17800	17800	0
462	20240305	105100	95309720	17800	17800	17800	17800	0
463	20240305	105000	95309720	17800	17800	17800	17800	0
464	20240305	104900	95309720	17800	17800	17800	17800	0
465	20240305	104800	95309720	17800	17800	17800	17800	0
466	20240305	104700	95309720	17800	17800	17800	17800	0
467	20240305	104600	95309720	17800	17800	17800	17800	0
468	20240305	104500	95309720	17800	17800	17800	17800	0
469	20240305	104400	95309720	17800	17800	17800	17800	1
470	20240305	104300	95291920	17800	17800	17800	17800	0
471	20240305	104200	95291920	17800	17800	17800	17800	0
472	20240305	104100	95291920	17800	17800	17800	17800	0
473	20240305	104000	95291920	17800	17800	17800	17800	0
474	20240305	103900	95291920	17800	17800	17800	17800	1
475	20240305	103800	95274120	17730	17750	17750	17730	10
476	20240305	103700	95096800	17800	17800	17800	17800	1
477	20240305	103600	95079000	17730	17730	17730	17730	0
478	20240305	103500	95079000	17730	17730	17730	17730	0
479	20240305	103400	95079000	17730	17730	17730	17730	0
480	20240305	103300	95079000	17730	17730	17730	17730	149
481	20240305	103200	92437230	17730	17740	17740	17730	51
482	20240305	103100	91532500	17740	17740	17740	17740	0
483	20240305	103000	91532500	17740	17740	17740	17740	0
484	20240305	102900	91532500	17740	17740	17740	17740	0
485	20240305	102800	91532500	17740	17740	17740	17740	0
486	20240305	102700	91532500	17740	17740	17740	17740	0
487	20240305	102600	91532500	17740	17740	17740	17740	1
488	20240305	102500	91514760	17710	17750	17750	17710	100
489	20240305	102400	89741300	17740	17740	17740	17740	0
490	20240305	102300	89741300	17740	17780	17780	17740	49
491	20240305	102200	88871110	17790	17790	17790	17790	0
492	20240305	102100	88871110	17790	17790	17790	17790	0
493	20240305	102000	88871110	17790	17800	17800	17790	4
494	20240305	101900	88799920	17800	17800	17800	17800	0
495	20240305	101800	88799920	17800	17800	17800	17800	0
496	20240305	101700	88799920	17800	17800	17800	17800	0
497	20240305	101600	88799920	17800	17800	17800	17800	0
498	20240305	101500	88799920	17800	17800	17800	17800	25
499	20240305	101400	88354920	17800	17800	17800	17800	0
500	20240305	101300	88354920	17800	17800	17800	17800	0
501	20240305	101200	88354920	17800	17800	17800	17800	0
502	20240305	101100	88354920	17800	17800	17800	17800	0
503	20240305	101000	88354920	17800	17800	17800	17800	5
504	20240305	100900	88265920	17800	17800	17800	17800	0
505	20240305	100800	88265920	17800	17740	17800	17740	522
506	20240305	100700	78994560	17740	17740	17740	17740	0
507	20240305	100600	78994560	17740	17740	17740	17740	0
508	20240305	100500	78994560	17740	17720	17740	17720	620
509	20240305	100400	68008140	17720	17720	17720	17720	0
510	20240305	100300	68008140	17720	17720	17720	17720	0
511	20240305	100200	68008140	17720	17720	17720	17720	0
512	20240305	100100	68008140	17720	17720	17720	17720	66
513	20240305	100000	66838620	17720	17720	17720	17720	0
514	20240305	095900	66838620	17720	17720	17720	17720	0
515	20240305	095800	66838620	17720	17720	17720	17720	0
516	20240305	095700	66838620	17720	17720	17720	17720	0
517	20240305	095600	66838620	17720	17720	17720	17720	26
518	20240305	095500	66377900	17720	17720	17720	17720	0
519	20240305	095400	66377900	17720	17720	17720	17720	0
520	20240305	095300	66377900	17720	17720	17720	17720	3
521	20240305	095200	66324740	17720	17720	17720	17720	0
522	20240305	095100	66324740	17720	17740	17740	17720	150
523	20240305	095000	63665340	17740	17740	17740	17740	0
524	20240305	094900	63665340	17740	17740	17740	17740	0
525	20240305	094800	63665340	17740	17740	17740	17740	50
526	20240305	094700	62778340	17740	17720	17740	17720	105
527	20240305	094600	60916840	17740	17740	17740	17740	5
528	20240305	094500	60828140	17740	17740	17740	17740	0
529	20240305	094400	60828140	17740	17740	17740	17740	90
530	20240305	094300	59231540	17740	17740	17740	17740	10
531	20240305	094200	59054140	17760	17760	17760	17760	0
532	20240305	094100	59054140	17760	17760	17760	17760	50
533	20240305	094000	58166140	17760	17760	17760	17760	1
534	20240305	093900	58148380	17760	17760	17760	17760	1
535	20240305	093800	58130620	17760	17760	17760	17760	0
536	20240305	093700	58130620	17760	17760	17760	17760	30
537	20240305	093600	57597820	17760	17760	17760	17760	0
538	20240305	093500	57597820	17760	17710	17760	17710	2
539	20240305	093400	57562350	17750	17750	17750	17750	0
540	20240305	093300	57562350	17750	17750	17750	17750	9
541	20240305	093200	57402600	17750	17750	17750	17750	5
542	20240305	093100	57313850	17750	17750	17750	17750	6
543	20240305	093000	57207350	17700	17700	17700	17700	0
544	20240305	092900	57207350	17700	17700	17700	17700	0
545	20240305	092800	57207350	17700	17700	17700	17700	0
546	20240305	092700	57207350	17700	17700	17700	17700	1
547	20240305	092600	57189650	17700	17700	17700	17700	13
548	20240305	092500	56959550	17700	17700	17700	17700	0
549	20240305	092400	56959550	17700	17700	17700	17700	6
550	20240305	092300	56853350	17700	17700	17700	17700	0
551	20240305	092200	56853350	17700	17700	17700	17700	5
552	20240305	092100	56764850	17700	17700	17700	17700	1
553	20240305	092000	56747150	17700	17700	17700	17700	33
554	20240305	091900	56163050	17700	17700	17700	17700	101
555	20240305	091800	54375350	17700	17700	17700	17700	0
556	20240305	091700	54375350	17700	17670	17700	17670	7
557	20240305	091600	54251630	17650	17650	17650	17640	41
558	20240305	091500	53528110	17650	17670	17680	17650	165
559	20240305	091400	50612970	17670	17720	17720	17670	843
560	20240305	091300	35711600	17730	17730	17730	17730	3
561	20240305	091200	35658410	17730	17730	17730	17730	3
562	20240305	091100	35605220	17720	17720	17720	17720	0
563	20240305	091000	35605220	17720	17730	17730	17720	3
564	20240305	090900	35552050	17670	17670	17670	17670	0
565	20240305	090800	35552050	17670	17670	17670	17670	0
566	20240305	090700	35552050	17670	17820	17820	17670	1532
567	20240305	090600	8358430	17790	17790	17790	17790	0
568	20240305	090500	8358430	17790	17790	17790	17790	0
569	20240305	090400	8358430	17790	17820	17820	17790	155
570	20240305	090300	5598670	17800	17910	17910	17800	97
571	20240305	090200	3864240	17890	17890	17890	17890	0
572	20240305	090100	3864240	17890	17890	17890	17890	10
573	20240305	090000	3685340	17890	17890	17890	17890	206