KissMeData/109670/min/candle-20240304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240304	200900	179524700	18920	18920	18920	18920	277
3	20240304	200800	179524700	18920	18920	18920	18920	0
4	20240304	200700	179524700	18920	18920	18920	18920	0
5	20240304	200600	179524700	18920	18920	18920	18920	0
6	20240304	200500	179524700	18920	18920	18920	18920	0
7	20240304	200400	179524700	18920	18920	18920	18920	0
8	20240304	200300	179524700	18920	18920	18920	18920	0
9	20240304	200200	179524700	18920	18920	18920	18920	0
10	20240304	200100	179524700	18920	18920	18920	18920	0
11	20240304	200000	179524700	18920	18920	18920	18920	0
12	20240304	195900	179524700	18920	18920	18920	18920	0
13	20240304	195800	179524700	18920	18920	18920	18920	0
14	20240304	195700	179524700	18920	18920	18920	18920	0
15	20240304	195600	179524700	18920	18920	18920	18920	0
16	20240304	195500	179524700	18920	18920	18920	18920	0
17	20240304	195400	179524700	18920	18920	18920	18920	0
18	20240304	195300	179524700	18920	18920	18920	18920	0
19	20240304	195200	179524700	18920	18920	18920	18920	0
20	20240304	195100	179524700	18920	18920	18920	18920	0
21	20240304	195000	179524700	18920	18920	18920	18920	0
22	20240304	194900	179524700	18920	18920	18920	18920	0
23	20240304	194800	179524700	18920	18920	18920	18920	0
24	20240304	194700	179524700	18920	18920	18920	18920	0
25	20240304	194600	179524700	18920	18920	18920	18920	0
26	20240304	194500	179524700	18920	18920	18920	18920	0
27	20240304	194400	179524700	18920	18920	18920	18920	0
28	20240304	194300	179524700	18920	18920	18920	18920	0
29	20240304	194200	179524700	18920	18920	18920	18920	0
30	20240304	194100	179524700	18920	18920	18920	18920	0
31	20240304	194000	179524700	18920	18920	18920	18920	0
32	20240304	193900	179524700	18920	18920	18920	18920	277
33	20240304	193800	179524700	18920	18920	18920	18920	0
34	20240304	193700	179524700	18920	18920	18920	18920	0
35	20240304	193600	179524700	18920	18920	18920	18920	0
36	20240304	193500	179524700	18920	18920	18920	18920	0
37	20240304	193400	179524700	18920	18920	18920	18920	0
38	20240304	193300	179524700	18920	18920	18920	18920	0
39	20240304	193200	179524700	18920	18920	18920	18920	0
40	20240304	193100	179524700	18920	18920	18920	18920	0
41	20240304	193000	179524700	18920	18920	18920	18920	0
42	20240304	192900	179524700	18920	18920	18920	18920	0
43	20240304	192800	179524700	18920	18920	18920	18920	0
44	20240304	192700	179524700	18920	18920	18920	18920	0
45	20240304	192600	179524700	18920	18920	18920	18920	0
46	20240304	192500	179524700	18920	18920	18920	18920	0
47	20240304	192400	179524700	18920	18920	18920	18920	0
48	20240304	192300	179524700	18920	18920	18920	18920	0
49	20240304	192200	179524700	18920	18920	18920	18920	0
50	20240304	192100	179524700	18920	18920	18920	18920	0
51	20240304	192000	179524700	18920	18920	18920	18920	0
52	20240304	191900	179524700	18920	18920	18920	18920	0
53	20240304	191800	179524700	18920	18920	18920	18920	0
54	20240304	191700	179524700	18920	18920	18920	18920	0
55	20240304	191600	179524700	18920	18920	18920	18920	0
56	20240304	191500	179524700	18920	18920	18920	18920	0
57	20240304	191400	179524700	18920	18920	18920	18920	0
58	20240304	191300	179524700	18920	18920	18920	18920	0
59	20240304	191200	179524700	18920	18920	18920	18920	0
60	20240304	191100	179524700	18920	18920	18920	18920	0
61	20240304	191000	179524700	18920	18920	18920	18920	0
62	20240304	190900	179524700	18920	18920	18920	18920	277
63	20240304	190800	179524700	18920	18920	18920	18920	0
64	20240304	190700	179524700	18920	18920	18920	18920	0
65	20240304	190600	179524700	18920	18920	18920	18920	0
66	20240304	190500	179524700	18920	18920	18920	18920	0
67	20240304	190400	179524700	18920	18920	18920	18920	0
68	20240304	190300	179524700	18920	18920	18920	18920	0
69	20240304	190200	179524700	18920	18920	18920	18920	0
70	20240304	190100	179524700	18920	18920	18920	18920	0
71	20240304	190000	179524700	18920	18920	18920	18920	0
72	20240304	185900	179524700	18920	18920	18920	18920	0
73	20240304	185800	179524700	18920	18920	18920	18920	0
74	20240304	185700	179524700	18920	18920	18920	18920	0
75	20240304	185600	179524700	18920	18920	18920	18920	0
76	20240304	185500	179524700	18920	18920	18920	18920	0
77	20240304	185400	179524700	18920	18920	18920	18920	0
78	20240304	185300	179524700	18920	18920	18920	18920	0
79	20240304	185200	179524700	18920	18920	18920	18920	0
80	20240304	185100	179524700	18920	18920	18920	18920	0
81	20240304	185000	179524700	18920	18920	18920	18920	0
82	20240304	184900	179524700	18920	18920	18920	18920	0
83	20240304	184800	179524700	18920	18920	18920	18920	0
84	20240304	184700	179524700	18920	18920	18920	18920	0
85	20240304	184600	179524700	18920	18920	18920	18920	0
86	20240304	184500	179524700	18920	18920	18920	18920	0
87	20240304	184400	179524700	18920	18920	18920	18920	0
88	20240304	184300	179524700	18920	18920	18920	18920	0
89	20240304	184200	179524700	18920	18920	18920	18920	0
90	20240304	184100	179524700	18920	18920	18920	18920	0
91	20240304	184000	179524700	18920	18920	18920	18920	0
92	20240304	183900	179524700	18920	18920	18920	18920	277
93	20240304	183800	179524700	18920	18920	18920	18920	0
94	20240304	183700	179524700	18920	18920	18920	18920	0
95	20240304	183600	179524700	18920	18920	18920	18920	0
96	20240304	183500	179524700	18920	18920	18920	18920	0
97	20240304	183400	179524700	18920	18920	18920	18920	0
98	20240304	183300	179524700	18920	18920	18920	18920	0
99	20240304	183200	179524700	18920	18920	18920	18920	0
100	20240304	183100	179524700	18920	18920	18920	18920	0
101	20240304	183000	179524700	18920	18920	18920	18920	0
102	20240304	182900	179524700	18920	18920	18920	18920	0
103	20240304	182800	179524700	18920	18920	18920	18920	0
104	20240304	182700	179524700	18920	18920	18920	18920	0
105	20240304	182600	179524700	18920	18920	18920	18920	0
106	20240304	182500	179524700	18920	18920	18920	18920	0
107	20240304	182400	179524700	18920	18920	18920	18920	0
108	20240304	182300	179524700	18920	18920	18920	18920	0
109	20240304	182200	179524700	18920	18920	18920	18920	0
110	20240304	182100	179524700	18920	18920	18920	18920	0
111	20240304	182000	179524700	18920	18920	18920	18920	0
112	20240304	181900	179524700	18920	18920	18920	18920	0
113	20240304	181800	179524700	18920	18920	18920	18920	0
114	20240304	181700	179524700	18920	18920	18920	18920	0
115	20240304	181600	179524700	18920	18920	18920	18920	0
116	20240304	181500	179524700	18920	18920	18920	18920	0
117	20240304	181400	179524700	18920	18920	18920	18920	0
118	20240304	181300	179524700	18920	18920	18920	18920	0
119	20240304	181200	179524700	18920	18920	18920	18920	0
120	20240304	181100	179524700	18920	18920	18920	18920	0
121	20240304	181000	179524700	18920	18920	18920	18920	0
122	20240304	180900	179524700	18920	18920	18920	18920	277
123	20240304	180800	179524700	18920	18920	18920	18920	0
124	20240304	180700	179524700	18920	18920	18920	18920	0
125	20240304	180600	179524700	18920	18920	18920	18920	0
126	20240304	180500	179524700	18920	18920	18920	18920	0
127	20240304	180400	179524700	18920	18920	18920	18920	0
128	20240304	180300	179524700	18920	18920	18920	18920	0
129	20240304	180200	179524700	18920	18920	18920	18920	0
130	20240304	180100	179524700	18920	18920	18920	18920	0
131	20240304	180000	179524700	18920	18920	18920	18920	0
132	20240304	175900	179524700	18920	18920	18920	18920	0
133	20240304	175800	179524700	18920	18920	18920	18920	0
134	20240304	175700	179524700	18920	18920	18920	18920	0
135	20240304	175600	179524700	18920	18920	18920	18920	0
136	20240304	175500	179524700	18920	18920	18920	18920	0
137	20240304	175400	179524700	18920	18920	18920	18920	0
138	20240304	175300	179524700	18920	18920	18920	18920	0
139	20240304	175200	179524700	18920	18920	18920	18920	0
140	20240304	175100	179524700	18920	18920	18920	18920	0
141	20240304	175000	179524700	18920	18920	18920	18920	0
142	20240304	174900	179524700	18920	18920	18920	18920	0
143	20240304	174800	179524700	18920	18920	18920	18920	0
144	20240304	174700	179524700	18920	18920	18920	18920	0
145	20240304	174600	179524700	18920	18920	18920	18920	0
146	20240304	174500	179524700	18920	18920	18920	18920	0
147	20240304	174400	179524700	18920	18920	18920	18920	0
148	20240304	174300	179524700	18920	18920	18920	18920	0
149	20240304	174200	179524700	18920	18920	18920	18920	0
150	20240304	174100	179524700	18920	18920	18920	18920	0
151	20240304	174000	179524700	18920	18920	18920	18920	0
152	20240304	173900	179524700	18920	18920	18920	18920	277
153	20240304	173800	179524700	18920	18920	18920	18920	0
154	20240304	173700	179524700	18920	18920	18920	18920	0
155	20240304	173600	179524700	18920	18920	18920	18920	0
156	20240304	173500	179524700	18920	18920	18920	18920	0
157	20240304	173400	179524700	18920	18920	18920	18920	0
158	20240304	173300	179524700	18920	18920	18920	18920	0
159	20240304	173200	179524700	18920	18920	18920	18920	0
160	20240304	173100	179524700	18920	18920	18920	18920	0
161	20240304	173000	179524700	18920	18920	18920	18920	0
162	20240304	172900	179524700	18920	18920	18920	18920	0
163	20240304	172800	179524700	18920	18920	18920	18920	0
164	20240304	172700	179524700	18920	18920	18920	18920	0
165	20240304	172600	179524700	18920	18920	18920	18920	0
166	20240304	172500	179524700	18920	18920	18920	18920	0
167	20240304	172400	179524700	18920	18920	18920	18920	0
168	20240304	172300	179524700	18920	18920	18920	18920	0
169	20240304	172200	179524700	18920	18920	18920	18920	0
170	20240304	172100	179524700	18920	18920	18920	18920	0
171	20240304	172000	179524700	18920	18920	18920	18920	0
172	20240304	171900	179524700	18920	18920	18920	18920	0
173	20240304	171800	179524700	18920	18920	18920	18920	0
174	20240304	171700	179524700	18920	18920	18920	18920	0
175	20240304	171600	179524700	18920	18920	18920	18920	0
176	20240304	171500	179524700	18920	18920	18920	18920	0
177	20240304	171400	179524700	18920	18920	18920	18920	0
178	20240304	171300	179524700	18920	18920	18920	18920	0
179	20240304	171200	179524700	18920	18920	18920	18920	0
180	20240304	171100	179524700	18920	18920	18920	18920	0
181	20240304	171000	179524700	18920	18920	18920	18920	0
182	20240304	170900	179524700	18920	18920	18920	18920	277
183	20240304	170800	179524700	18920	18920	18920	18920	0
184	20240304	170700	179524700	18920	18920	18920	18920	0
185	20240304	170600	179524700	18920	18920	18920	18920	0
186	20240304	170500	179524700	18920	18920	18920	18920	0
187	20240304	170400	179524700	18920	18920	18920	18920	0
188	20240304	170300	179524700	18920	18920	18920	18920	0
189	20240304	170200	179524700	18920	18920	18920	18920	0
190	20240304	170100	179524700	18920	18920	18920	18920	0
191	20240304	170000	179524700	18920	18920	18920	18920	0
192	20240304	165900	179524700	18920	18920	18920	18920	0
193	20240304	165800	179524700	18920	18920	18920	18920	0
194	20240304	165700	179524700	18920	18920	18920	18920	0
195	20240304	165600	179524700	18920	18920	18920	18920	0
196	20240304	165500	179524700	18920	18920	18920	18920	0
197	20240304	165400	179524700	18920	18920	18920	18920	0
198	20240304	165300	179524700	18920	18920	18920	18920	0
199	20240304	165200	179524700	18920	18920	18920	18920	0
200	20240304	165100	179524700	18920	18920	18920	18920	0
201	20240304	165000	179524700	18920	18920	18920	18920	0
202	20240304	164900	179524700	18920	18920	18920	18920	0
203	20240304	164800	179524700	18920	18920	18920	18920	0
204	20240304	164700	179524700	18920	18920	18920	18920	0
205	20240304	164600	179524700	18920	18920	18920	18920	0
206	20240304	164500	179524700	18920	18920	18920	18920	0
207	20240304	164400	179524700	18920	18920	18920	18920	0
208	20240304	164300	179524700	18920	18920	18920	18920	0
209	20240304	164200	179524700	18920	18920	18920	18920	0
210	20240304	164100	179524700	18920	18920	18920	18920	0
211	20240304	164000	179524700	18920	18920	18920	18920	0
212	20240304	163900	179524700	18920	18920	18920	18920	277
213	20240304	163800	179524700	18920	18920	18920	18920	0
214	20240304	163700	179524700	18920	18920	18920	18920	0
215	20240304	163600	179524700	18920	18920	18920	18920	0
216	20240304	163500	179524700	18920	18920	18920	18920	0
217	20240304	163400	179524700	18920	18920	18920	18920	0
218	20240304	163300	179524700	18920	18920	18920	18920	0
219	20240304	163200	179524700	18920	18920	18920	18920	0
220	20240304	163100	179524700	18920	18920	18920	18920	0
221	20240304	163000	179524700	18920	18920	18920	18920	0
222	20240304	162900	179524700	18920	18920	18920	18920	0
223	20240304	162800	179524700	18920	18920	18920	18920	0
224	20240304	162700	179524700	18920	18920	18920	18920	0
225	20240304	162600	179524700	18920	18920	18920	18920	0
226	20240304	162500	179524700	18920	18920	18920	18920	0
227	20240304	162400	179524700	18920	18920	18920	18920	0
228	20240304	162300	179524700	18920	18920	18920	18920	0
229	20240304	162200	179524700	18920	18920	18920	18920	0
230	20240304	162100	179524700	18920	18920	18920	18920	0
231	20240304	162000	179524700	18920	18920	18920	18920	0
232	20240304	161900	179524700	18920	18920	18920	18920	0
233	20240304	161800	179524700	18920	18920	18920	18920	0
234	20240304	161700	179524700	18920	18920	18920	18920	0
235	20240304	161600	179524700	18920	18920	18920	18920	0
236	20240304	161500	179524700	18920	18920	18920	18920	0
237	20240304	161400	179524700	18920	18920	18920	18920	0
238	20240304	161300	179524700	18920	18920	18920	18920	0
239	20240304	161200	179524700	18920	18920	18920	18920	0
240	20240304	161100	179524700	18920	18920	18920	18920	0
241	20240304	161000	179524700	18920	18920	18920	18920	0
242	20240304	160900	179524700	18920	18920	18920	18920	277
243	20240304	160800	179524700	18920	18920	18920	18920	0
244	20240304	160700	179524700	18920	18920	18920	18920	0
245	20240304	160600	179524700	18920	18920	18920	18920	0
246	20240304	160500	179524700	18920	18920	18920	18920	0
247	20240304	160400	179524700	18920	18920	18920	18920	0
248	20240304	160300	179524700	18920	18920	18920	18920	0
249	20240304	160200	179524700	18920	18920	18920	18920	0
250	20240304	160100	179524700	18920	18920	18920	18920	0
251	20240304	160000	179524700	18920	18920	18920	18920	0
252	20240304	155900	179524700	18920	18920	18920	18920	0
253	20240304	155800	179524700	18920	18920	18920	18920	0
254	20240304	155700	179524700	18920	18920	18920	18920	0
255	20240304	155600	179524700	18920	18920	18920	18920	0
256	20240304	155500	179524700	18920	18920	18920	18920	0
257	20240304	155400	179524700	18920	18920	18920	18920	0
258	20240304	155300	179524700	18920	18920	18920	18920	0
259	20240304	155200	179524700	18920	18920	18920	18920	0
260	20240304	155100	179524700	18920	18920	18920	18920	0
261	20240304	155000	179524700	18920	18920	18920	18920	0
262	20240304	154900	179524700	18920	18920	18920	18920	0
263	20240304	154800	179524700	18920	18920	18920	18920	0
264	20240304	154700	179524700	18920	18920	18920	18920	0
265	20240304	154600	179524700	18920	18920	18920	18920	0
266	20240304	154500	179524700	18920	18920	18920	18920	0
267	20240304	154400	179524700	18920	18920	18920	18920	0
268	20240304	154300	179524700	18920	18920	18920	18920	0
269	20240304	154200	179524700	18920	18920	18920	18920	0
270	20240304	154100	179524700	18920	18920	18920	18920	0
271	20240304	154000	179524700	18920	18920	18920	18920	0
272	20240304	153900	179524700	18920	18920	18920	18920	277
273	20240304	153800	179524700	18920	18920	18920	18920	0
274	20240304	153700	179524700	18920	18920	18920	18920	0
275	20240304	153600	179524700	18920	18920	18920	18920	0
276	20240304	153500	179524700	18920	18920	18920	18920	0
277	20240304	153400	179524700	18920	18920	18920	18920	0
278	20240304	153300	179524700	18920	18920	18920	18920	0
279	20240304	153200	179524700	18920	18920	18920	18920	0
280	20240304	153100	179524700	18920	18920	18920	18920	0
281	20240304	153000	179524700	18920	18920	18920	18920	277
282	20240304	152900	174283860	19040	19040	19040	19040	0
283	20240304	152800	174283860	19040	19040	19040	19040	0
284	20240304	152700	174283860	19040	19040	19040	19040	0
285	20240304	152600	174283860	19040	19040	19040	19040	0
286	20240304	152500	174283860	19040	19040	19040	19040	0
287	20240304	152400	174283860	19040	19040	19040	19040	0
288	20240304	152300	174283860	19040	19040	19040	19040	0
289	20240304	152200	174283860	19040	19040	19040	19040	0
290	20240304	152100	174283860	19040	19040	19040	19040	0
291	20240304	152000	174283860	19040	19040	19040	19040	0
292	20240304	151900	174283860	19040	18940	19040	18900	127
293	20240304	151800	171883300	18960	18960	18960	18960	0
294	20240304	151700	171883300	18960	18960	18960	18960	0
295	20240304	151600	171883300	18960	18960	18960	18960	0
296	20240304	151500	171883300	18960	18960	18960	18960	50
297	20240304	151400	170935300	18960	18960	18960	18960	0
298	20240304	151300	170935300	18960	18960	18960	18960	0
299	20240304	151200	170935300	18960	18960	18960	18960	0
300	20240304	151100	170935300	18960	18960	18960	18960	0
301	20240304	151000	170935300	18960	18960	18960	18960	0
302	20240304	150900	170935300	18960	18960	18960	18960	0
303	20240304	150800	170935300	18960	18960	18960	18960	12
304	20240304	150700	170707780	19010	19010	19010	19010	0
305	20240304	150600	170707780	19010	19010	19010	19010	200
306	20240304	150500	166905780	19000	19000	19000	19000	25
307	20240304	150400	166430780	19000	19000	19000	19000	0
308	20240304	150300	166430780	19000	19000	19000	19000	0
309	20240304	150200	166430780	19000	19000	19000	19000	0
310	20240304	150100	166430780	19000	19000	19000	19000	182
311	20240304	150000	162972780	19000	19000	19000	19000	0
312	20240304	145900	162972780	19000	18880	19000	18880	916
313	20240304	145800	145596370	18880	18920	18920	18880	272
314	20240304	145700	140452100	18950	19000	19000	18950	163
315	20240304	145600	137362050	19000	19000	19000	19000	0
316	20240304	145500	137362050	19000	19000	19000	19000	0
317	20240304	145400	137362050	19000	19000	19000	19000	0
318	20240304	145300	137362050	19000	19000	19000	19000	8
319	20240304	145200	137210050	19050	19050	19050	19050	0
320	20240304	145100	137210050	19050	19050	19050	19050	0
321	20240304	145000	137210050	19050	19050	19050	19050	0
322	20240304	144900	137210050	19050	19050	19050	19050	19
323	20240304	144800	136848100	18930	18930	18930	18930	1
324	20240304	144700	136829170	18920	18920	18920	18920	0
325	20240304	144600	136829170	18920	18920	18920	18920	0
326	20240304	144500	136829170	18920	18920	18920	18920	0
327	20240304	144400	136829170	18920	18940	18940	18920	139
328	20240304	144300	134197070	19000	18990	19000	18990	889
329	20240304	144200	117306250	19050	19050	19050	19050	0
330	20240304	144100	117306250	19050	19050	19050	19050	21
331	20240304	144000	116906200	18920	18920	18920	18920	0
332	20240304	143900	116906200	18920	18920	18920	18920	0
333	20240304	143800	116906200	18920	18920	18920	18920	9
334	20240304	143700	116735920	18990	18990	18990	18990	0
335	20240304	143600	116735920	18990	18990	18990	18990	0
336	20240304	143500	116735920	18990	18990	18990	18990	100
337	20240304	143400	114836920	18900	18900	18900	18900	0
338	20240304	143300	114836920	18900	18900	18900	18900	4
339	20240304	143200	114761320	18910	18910	18910	18910	0
340	20240304	143100	114761320	18910	18910	18910	18910	1
341	20240304	143000	114742410	18930	18930	18930	18930	100
342	20240304	142900	112849410	18930	18930	18930	18930	0
343	20240304	142800	112849410	18930	18930	18930	18930	0
344	20240304	142700	112849410	18930	18930	18930	18930	0
345	20240304	142600	112849410	18930	18930	18930	18930	2
346	20240304	142500	112811550	18930	19000	19000	18930	153
347	20240304	142400	109911020	19000	19000	19000	19000	0
348	20240304	142300	109911020	19000	19010	19010	19000	146
349	20240304	142200	107137010	19010	19010	19010	19010	0
350	20240304	142100	107137010	19010	19030	19030	19010	211
351	20240304	142000	103124820	19110	19110	19110	19110	0
352	20240304	141900	103124820	19110	19110	19110	19110	0
353	20240304	141800	103124820	19110	19110	19110	19110	0
354	20240304	141700	103124820	19110	19110	19110	19110	0
355	20240304	141600	103124820	19110	19110	19110	19110	0
356	20240304	141500	103124820	19110	19110	19110	19110	0
357	20240304	141400	103124820	19110	19110	19110	19110	0
358	20240304	141300	103124820	19110	19110	19110	19110	0
359	20240304	141200	103124820	19110	19110	19110	19110	0
360	20240304	141100	103124820	19110	19110	19110	19110	0
361	20240304	141000	103124820	19110	19110	19110	19110	0
362	20240304	140900	103124820	19110	19110	19110	19110	0
363	20240304	140800	103124820	19110	19110	19110	19110	0
364	20240304	140700	103124820	19110	19110	19110	19110	0
365	20240304	140600	103124820	19110	19020	19110	19020	8
366	20240304	140500	102972570	19020	19020	19020	19020	0
367	20240304	140400	102972570	19020	19020	19020	19020	0
368	20240304	140300	102972570	19020	19020	19020	19020	0
369	20240304	140200	102972570	19020	19020	19020	19020	0
370	20240304	140100	102972570	19020	19020	19020	19020	0
371	20240304	140000	102972570	19020	19020	19020	19020	0
372	20240304	135900	102972570	19020	19020	19020	19020	0
373	20240304	135800	102972570	19020	19020	19020	19020	0
374	20240304	135700	102972570	19020	19020	19020	19020	0
375	20240304	135600	102972570	19020	19030	19030	19020	22
376	20240304	135500	102553950	19150	19150	19150	19150	0
377	20240304	135400	102553950	19150	19150	19150	19150	0
378	20240304	135300	102553950	19150	19150	19150	19150	0
379	20240304	135200	102553950	19150	19150	19150	19150	0
380	20240304	135100	102553950	19150	19150	19150	19150	0
381	20240304	135000	102553950	19150	19150	19150	19150	0
382	20240304	134900	102553950	19150	19150	19150	19150	0
383	20240304	134800	102553950	19150	19150	19150	19150	0
384	20240304	134700	102553950	19150	19150	19150	19150	0
385	20240304	134600	102553950	19150	19150	19150	19150	0
386	20240304	134500	102553950	19150	19150	19150	19150	0
387	20240304	134400	102553950	19150	19150	19150	19150	0
388	20240304	134300	102553950	19150	19150	19150	19150	0
389	20240304	134200	102553950	19150	19150	19150	19150	0
390	20240304	134100	102553950	19150	19150	19150	19150	1
391	20240304	134000	102534800	19150	19150	19150	19150	0
392	20240304	133900	102534800	19150	19150	19150	19150	0
393	20240304	133800	102534800	19150	19090	19150	19090	39
394	20240304	133700	101788990	19020	19030	19030	19020	205
395	20240304	133600	97889520	19150	19150	19150	19150	0
396	20240304	133500	97889520	19150	19150	19150	19150	0
397	20240304	133400	97889520	19150	19150	19150	19150	0
398	20240304	133300	97889520	19150	19150	19150	19150	0
399	20240304	133200	97889520	19150	19150	19150	19150	0
400	20240304	133100	97889520	19150	19150	19150	19150	0
401	20240304	133000	97889520	19150	19150	19150	19150	0
402	20240304	132900	97889520	19150	19150	19150	19150	0
403	20240304	132800	97889520	19150	19150	19150	19150	0
404	20240304	132700	97889520	19150	19150	19150	19150	0
405	20240304	132600	97889520	19150	19150	19150	19150	0
406	20240304	132500	97889520	19150	19150	19150	19150	0
407	20240304	132400	97889520	19150	19150	19150	19150	1
408	20240304	132300	97870370	19030	19030	19030	19030	0
409	20240304	132200	97870370	19030	19030	19030	19030	0
410	20240304	132100	97870370	19030	19030	19030	19030	0
411	20240304	132000	97870370	19030	19030	19030	19030	0
412	20240304	131900	97870370	19030	19030	19030	19030	0
413	20240304	131800	97870370	19030	19030	19030	19030	0
414	20240304	131700	97870370	19030	19030	19030	19030	0
415	20240304	131600	97870370	19030	19030	19030	19030	0
416	20240304	131500	97870370	19030	19030	19030	19030	1
417	20240304	131400	97851340	19030	19030	19030	19030	0
418	20240304	131300	97851340	19030	19150	19150	19030	13
419	20240304	131200	97603710	19250	19250	19250	19250	0
420	20240304	131100	97603710	19250	19250	19250	19250	0
421	20240304	131000	97603710	19250	19250	19250	19250	0
422	20240304	130900	97603710	19250	19250	19250	19250	0
423	20240304	130800	97603710	19250	19230	19250	19230	4
424	20240304	130700	97526760	19120	19120	19120	19120	0
425	20240304	130600	97526760	19120	19120	19120	19120	0
426	20240304	130500	97526760	19120	19120	19120	19120	0
427	20240304	130400	97526760	19120	19120	19120	19120	0
428	20240304	130300	97526760	19120	19120	19120	19120	0
429	20240304	130200	97526760	19120	19120	19120	19120	0
430	20240304	130100	97526760	19120	19120	19120	19120	0
431	20240304	130000	97526760	19120	19120	19120	19120	0
432	20240304	125900	97526760	19120	19120	19120	19120	0
433	20240304	125800	97526760	19120	19120	19120	19120	0
434	20240304	125700	97526760	19120	19120	19120	19120	8
435	20240304	125600	97373800	19030	19030	19030	19030	0
436	20240304	125500	97373800	19030	19050	19050	19030	41
437	20240304	125400	96593400	19450	19450	19450	19450	0
438	20240304	125300	96593400	19450	19450	19450	19450	0
439	20240304	125200	96593400	19450	19450	19450	19450	0
440	20240304	125100	96593400	19450	19450	19450	19450	0
441	20240304	125000	96593400	19450	19450	19450	19450	0
442	20240304	124900	96593400	19450	19450	19450	19450	0
443	20240304	124800	96593400	19450	19410	19480	19410	23
444	20240304	124700	96146040	19300	19090	19300	19090	128
445	20240304	124600	93686250	19050	19050	19050	19050	0
446	20240304	124500	93686250	19050	19070	19070	19050	302
447	20240304	124400	87928350	19120	19070	19120	19070	71
448	20240304	124300	86574330	19120	19120	19120	19120	0
449	20240304	124200	86574330	19120	19120	19120	19120	0
450	20240304	124100	86574330	19120	19120	19120	19120	0
451	20240304	124000	86574330	19120	19120	19120	19120	0
452	20240304	123900	86574330	19120	19120	19120	19120	0
453	20240304	123800	86574330	19120	19120	19120	19120	1
454	20240304	123700	86555210	19080	19080	19080	19080	7
455	20240304	123600	86421650	19120	19120	19120	19120	0
456	20240304	123500	86421650	19120	19070	19120	19070	4
457	20240304	123400	86345320	19060	19060	19060	19060	0
458	20240304	123300	86345320	19060	19060	19060	19060	0
459	20240304	123200	86345320	19060	19060	19060	19060	7
460	20240304	123100	86211900	19000	19000	19000	19000	0
461	20240304	123000	86211900	19000	19000	19000	19000	0
462	20240304	122900	86211900	19000	19000	19000	19000	0
463	20240304	122800	86211900	19000	19000	19000	19000	0
464	20240304	122700	86211900	19000	19000	19000	19000	0
465	20240304	122600	86211900	19000	19000	19000	19000	0
466	20240304	122500	86211900	19000	19000	19000	19000	0
467	20240304	122400	86211900	19000	19000	19000	19000	0
468	20240304	122300	86211900	19000	19000	19000	19000	0
469	20240304	122200	86211900	19000	19000	19000	19000	0
470	20240304	122100	86211900	19000	19010	19010	19000	72
471	20240304	122000	84843600	19000	19000	19000	19000	0
472	20240304	121900	84843600	19000	19000	19000	19000	0
473	20240304	121800	84843600	19000	19000	19000	19000	0
474	20240304	121700	84843600	19000	19000	19000	19000	8
475	20240304	121600	84691600	19050	19050	19050	19050	0
476	20240304	121500	84691600	19050	19050	19050	19050	0
477	20240304	121400	84691600	19050	19050	19050	19050	10
478	20240304	121300	84501100	18970	18970	18970	18970	0
479	20240304	121200	84501100	18970	18970	18970	18970	0
480	20240304	121100	84501100	18970	18970	18970	18970	50
481	20240304	121000	83552600	19110	19110	19110	19110	0
482	20240304	120900	83552600	19110	19110	19110	19110	0
483	20240304	120800	83552600	19110	19110	19110	19110	0
484	20240304	120700	83552600	19110	19110	19110	19110	0
485	20240304	120600	83552600	19110	19110	19110	19110	0
486	20240304	120500	83552600	19110	19110	19110	19110	0
487	20240304	120400	83552600	19110	19110	19110	19110	0
488	20240304	120300	83552600	19110	19110	19110	19110	1
489	20240304	120200	83533490	18980	18980	18980	18980	5
490	20240304	120100	83438590	19080	19080	19080	19080	0
491	20240304	120000	83438590	19080	19080	19080	19080	0
492	20240304	115900	83438590	19080	19080	19080	19080	0
493	20240304	115800	83438590	19080	19080	19080	19080	0
494	20240304	115700	83438590	19080	19080	19080	19080	0
495	20240304	115600	83438590	19080	19080	19080	19080	210
496	20240304	115500	79431790	19120	19120	19120	19120	1
497	20240304	115400	79412670	19080	19080	19080	19080	12
498	20240304	115300	79183710	19080	19080	19080	19080	0
499	20240304	115200	79183710	19080	19080	19080	19080	0
500	20240304	115100	79183710	19080	19080	19080	19080	0
501	20240304	115000	79183710	19080	19080	19080	19080	1
502	20240304	114900	79164630	19080	19080	19080	19080	0
503	20240304	114800	79164630	19080	19080	19080	19080	0
504	20240304	114700	79164630	19080	19080	19080	19080	0
505	20240304	114600	79164630	19080	19080	19080	19080	0
506	20240304	114500	79164630	19080	19080	19080	19080	0
507	20240304	114400	79164630	19080	19080	19080	19080	0
508	20240304	114300	79164630	19080	19080	19080	19080	0
509	20240304	114200	79164630	19080	19080	19080	19080	0
510	20240304	114100	79164630	19080	19080	19080	19080	0
511	20240304	114000	79164630	19080	18960	19080	18960	3
512	20240304	113900	79107630	18950	18950	18950	18950	0
513	20240304	113800	79107630	18950	18950	18950	18950	0
514	20240304	113700	79107630	18950	19050	19050	18950	515
515	20240304	113600	69319680	19120	19120	19120	19120	0
516	20240304	113500	69319680	19120	19110	19120	19110	10
517	20240304	113400	69128560	19120	19120	19120	19120	2
518	20240304	113300	69090320	19120	19120	19120	19120	2
519	20240304	113200	69052080	19130	19120	19130	19120	5
520	20240304	113100	68956450	19120	19130	19130	19120	17
521	20240304	113000	68631260	19120	19230	19230	19120	412
522	20240304	112900	60717330	19230	19230	19230	19230	0
523	20240304	112800	60717330	19230	19230	19230	19230	0
524	20240304	112700	60717330	19230	19230	19230	19230	0
525	20240304	112600	60717330	19230	19230	19230	19230	0
526	20240304	112500	60717330	19230	19230	19230	19230	0
527	20240304	112400	60717330	19230	19230	19230	19230	0
528	20240304	112300	60717330	19230	19230	19230	19230	0
529	20240304	112200	60717330	19230	19230	19230	19230	0
530	20240304	112100	60717330	19230	19230	19230	19230	0
531	20240304	112000	60717330	19230	19230	19230	19230	0
532	20240304	111900	60717330	19230	19230	19230	19230	1
533	20240304	111800	60698100	19310	19310	19310	19310	0
534	20240304	111700	60698100	19310	19310	19310	19310	0
535	20240304	111600	60698100	19310	19310	19310	19310	0
536	20240304	111500	60698100	19310	19310	19310	19310	0
537	20240304	111400	60698100	19310	19230	19310	19230	4
538	20240304	111300	60621100	19220	19230	19230	19220	60
539	20240304	111200	59467850	19230	19230	19230	19230	0
540	20240304	111100	59467850	19230	19230	19230	19230	0
541	20240304	111000	59467850	19230	19230	19230	19230	0
542	20240304	110900	59467850	19230	19230	19230	19230	0
543	20240304	110800	59467850	19230	19230	19230	19230	8
544	20240304	110700	59314010	19230	19230	19230	19230	0
545	20240304	110600	59314010	19230	19230	19230	19230	10
546	20240304	110500	59121710	19230	19230	19230	19230	0
547	20240304	110400	59121710	19230	19230	19230	19230	0
548	20240304	110300	59121710	19230	19230	19230	19230	1
549	20240304	110200	59102480	19400	19400	19400	19400	0
550	20240304	110100	59102480	19400	19400	19400	19400	0
551	20240304	110000	59102480	19400	19400	19400	19400	1
552	20240304	105900	59083080	19520	19520	19520	19520	0
553	20240304	105800	59083080	19520	19520	19520	19520	0
554	20240304	105700	59083080	19520	19520	19520	19520	0
555	20240304	105600	59083080	19520	19520	19520	19520	0
556	20240304	105500	59083080	19520	19390	19520	19390	22
557	20240304	105400	58655390	19390	19310	19390	19310	21
558	20240304	105300	58248870	19200	19200	19200	19200	0
559	20240304	105200	58248870	19200	19200	19200	19200	0
560	20240304	105100	58248870	19200	19200	19200	19200	0
561	20240304	105000	58248870	19200	19200	19200	19200	1
562	20240304	104900	58229670	19200	19200	19200	19200	1
563	20240304	104800	58210470	19200	19200	19200	19200	0
564	20240304	104700	58210470	19200	19200	19200	19200	0
565	20240304	104600	58210470	19200	19200	19200	19200	0
566	20240304	104500	58210470	19200	19200	19200	19200	0
567	20240304	104400	58210470	19200	19200	19200	19200	0
568	20240304	104300	58210470	19200	19210	19210	19200	380
569	20240304	104200	50914000	19210	19210	19210	19210	0
570	20240304	104100	50914000	19210	19210	19210	19210	10
571	20240304	104000	50721900	19410	19410	19410	19410	0
572	20240304	103900	50721900	19410	19410	19410	19410	0
573	20240304	103800	50721900	19410	19410	19410	19410	0
574	20240304	103700	50721900	19410	19410	19410	19410	0
575	20240304	103600	50721900	19410	19340	19410	18650	745
576	20240304	103500	36541030	19360	19360	19360	19360	0
577	20240304	103400	36541030	19360	19360	19360	19360	170
578	20240304	103300	33249830	19370	19370	19370	19370	0
579	20240304	103200	33249830	19370	19370	19370	19370	110
580	20240304	103100	31119130	19370	19370	19370	19370	12
581	20240304	103000	30886690	19460	19460	19460	19460	0
582	20240304	102900	30886690	19460	19460	19460	19460	0
583	20240304	102800	30886690	19460	19460	19460	19460	0
584	20240304	102700	30886690	19460	19460	19460	19460	0
585	20240304	102600	30886690	19460	19460	19460	19460	0
586	20240304	102500	30886690	19460	19460	19460	19460	0
587	20240304	102400	30886690	19460	19460	19460	19460	0
588	20240304	102300	30886690	19460	19460	19460	19460	0
589	20240304	102200	30886690	19460	19460	19460	19460	19
590	20240304	102100	30516950	19450	19450	19450	19450	60
591	20240304	102000	29349950	19450	19450	19450	19450	10
592	20240304	101900	29155450	19360	19360	19360	19360	50
593	20240304	101800	28187450	19350	19360	19360	19350	116
594	20240304	101700	25942800	19470	19440	19470	19440	55
595	20240304	101600	24872150	19330	19330	19330	19330	50
596	20240304	101500	23905650	19460	19450	19460	19450	5
597	20240304	101400	23808390	19450	19450	19450	19450	0
598	20240304	101300	23808390	19450	19430	19450	19430	10
599	20240304	101200	23613940	19400	19400	19400	19400	0
600	20240304	101100	23613940	19400	19400	19400	19400	0
601	20240304	101000	23613940	19400	19400	19400	19400	0
602	20240304	100900	23613940	19400	19400	19400	19400	0
603	20240304	100800	23613940	19400	19400	19400	19400	0
604	20240304	100700	23613940	19400	19370	19400	19370	2
605	20240304	100600	23575170	19370	19420	19420	19370	245
606	20240304	100500	18822960	19420	19420	19420	19420	10
607	20240304	100400	18628760	19530	19530	19530	19530	0
608	20240304	100300	18628760	19530	19530	19530	19530	0
609	20240304	100200	18628760	19530	19530	19530	19530	0
610	20240304	100100	18628760	19530	19530	19530	19530	0
611	20240304	100000	18628760	19530	19530	19530	19530	0
612	20240304	095900	18628760	19530	19410	19530	19410	9
613	20240304	095800	18453910	19410	19410	19410	19410	5
614	20240304	095700	18356860	19530	19530	19530	19530	0
615	20240304	095600	18356860	19530	19530	19530	19530	0
616	20240304	095500	18356860	19530	19530	19530	19530	0
617	20240304	095400	18356860	19530	19530	19530	19530	1
618	20240304	095300	18337330	19550	19460	19550	19400	51
619	20240304	095200	17347120	19450	19450	19450	19450	30
620	20240304	095100	16763620	19460	19460	19460	19460	1
621	20240304	095000	16744160	19590	19590	19590	19590	0
622	20240304	094900	16744160	19590	19470	19590	19400	129
623	20240304	094800	14233280	19480	19500	19500	19480	6
624	20240304	094700	14116300	19620	19620	19620	19620	0
625	20240304	094600	14116300	19620	19620	19620	19620	0
626	20240304	094500	14116300	19620	19620	19620	19620	0
627	20240304	094400	14116300	19620	19620	19620	19620	0
628	20240304	094300	14116300	19620	19540	19620	19540	108
629	20240304	094200	12005900	19600	19600	19600	19600	0
630	20240304	094100	12005900	19600	19600	19600	19600	0
631	20240304	094000	12005900	19600	19600	19600	19600	0
632	20240304	093900	12005900	19600	19600	19600	19600	0
633	20240304	093800	12005900	19600	19600	19600	19600	0
634	20240304	093700	12005900	19600	19640	19640	19600	3
635	20240304	093600	11947060	19640	19640	19640	19640	0
636	20240304	093500	11947060	19640	19640	19640	19640	0
637	20240304	093400	11947060	19640	19640	19640	19640	0
638	20240304	093300	11947060	19640	19640	19640	19640	0
639	20240304	093200	11947060	19640	19640	19640	19640	0
640	20240304	093100	11947060	19640	19630	19640	19630	3
641	20240304	093000	11888150	19610	19610	19610	19610	3
642	20240304	092900	11829320	19610	19610	19610	19610	0
643	20240304	092800	11829320	19610	19610	19610	19610	0
644	20240304	092700	11829320	19610	19610	19610	19610	0
645	20240304	092600	11829320	19610	19620	19620	19610	239
646	20240304	092500	7142510	19610	19610	19610	19610	11
647	20240304	092400	6926800	19610	19610	19610	19610	0
648	20240304	092300	6926800	19610	19670	19670	19610	11
649	20240304	092200	6710490	19600	19600	19600	19600	0
650	20240304	092100	6710490	19600	19600	19600	19600	1
651	20240304	092000	6690890	19590	19590	19590	19590	0
652	20240304	091900	6690890	19590	19590	19590	19590	9
653	20240304	091800	6514580	19580	19580	19580	19580	1
654	20240304	091700	6495000	19510	19510	19510	19510	1
655	20240304	091600	6475490	19500	19500	19500	19500	37
656	20240304	091500	5753990	19470	19470	19470	19470	0
657	20240304	091400	5753990	19470	19470	19470	19470	0
658	20240304	091300	5753990	19470	19470	19470	19470	0
659	20240304	091200	5753990	19470	19470	19470	19470	0
660	20240304	091100	5753990	19470	19470	19470	19470	3
661	20240304	091000	5695580	19440	19440	19440	19440	0
662	20240304	090900	5695580	19440	19440	19440	19440	99
663	20240304	090800	3771020	19680	19680	19680	19680	0
664	20240304	090700	3771020	19680	19430	19680	19430	13
665	20240304	090600	3518180	19420	19420	19420	19420	0
666	20240304	090500	3518180	19420	19430	19430	19420	127
667	20240304	090400	1051730	19830	19830	19830	19830	0
668	20240304	090300	1051730	19830	19830	19830	19830	0
669	20240304	090200	1051730	19830	19830	19830	19830	0
670	20240304	090100	1051730	19830	19830	19830	19830	10
671	20240304	090000	853430	19860	19870	19870	19840	43