KissMeData/109670/min/candle-20240305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240305	201000	371416570	18970	18970	18970	18970	126
3	20240305	200900	371416570	18970	18970	18970	18970	0
4	20240305	200800	371416570	18970	18970	18970	18970	0
5	20240305	200700	371416570	18970	18970	18970	18970	0
6	20240305	200600	371416570	18970	18970	18970	18970	0
7	20240305	200500	371416570	18970	18970	18970	18970	0
8	20240305	200400	371416570	18970	18970	18970	18970	0
9	20240305	200300	371416570	18970	18970	18970	18970	0
10	20240305	200200	371416570	18970	18970	18970	18970	0
11	20240305	200100	371416570	18970	18970	18970	18970	0
12	20240305	200000	371416570	18970	18970	18970	18970	0
13	20240305	195900	371416570	18970	18970	18970	18970	0
14	20240305	195800	371416570	18970	18970	18970	18970	0
15	20240305	195700	371416570	18970	18970	18970	18970	0
16	20240305	195600	371416570	18970	18970	18970	18970	0
17	20240305	195500	371416570	18970	18970	18970	18970	0
18	20240305	195400	371416570	18970	18970	18970	18970	0
19	20240305	195300	371416570	18970	18970	18970	18970	0
20	20240305	195200	371416570	18970	18970	18970	18970	0
21	20240305	195100	371416570	18970	18970	18970	18970	0
22	20240305	195000	371416570	18970	18970	18970	18970	0
23	20240305	194900	371416570	18970	18970	18970	18970	0
24	20240305	194800	371416570	18970	18970	18970	18970	0
25	20240305	194700	371416570	18970	18970	18970	18970	0
26	20240305	194600	371416570	18970	18970	18970	18970	0
27	20240305	194500	371416570	18970	18970	18970	18970	0
28	20240305	194400	371416570	18970	18970	18970	18970	0
29	20240305	194300	371416570	18970	18970	18970	18970	0
30	20240305	194200	371416570	18970	18970	18970	18970	0
31	20240305	194100	371416570	18970	18970	18970	18970	0
32	20240305	194000	371416570	18970	18970	18970	18970	126
33	20240305	193900	371416570	18970	18970	18970	18970	0
34	20240305	193800	371416570	18970	18970	18970	18970	0
35	20240305	193700	371416570	18970	18970	18970	18970	0
36	20240305	193600	371416570	18970	18970	18970	18970	0
37	20240305	193500	371416570	18970	18970	18970	18970	0
38	20240305	193400	371416570	18970	18970	18970	18970	0
39	20240305	193300	371416570	18970	18970	18970	18970	0
40	20240305	193200	371416570	18970	18970	18970	18970	0
41	20240305	193100	371416570	18970	18970	18970	18970	0
42	20240305	193000	371416570	18970	18970	18970	18970	0
43	20240305	192900	371416570	18970	18970	18970	18970	0
44	20240305	192800	371416570	18970	18970	18970	18970	0
45	20240305	192700	371416570	18970	18970	18970	18970	0
46	20240305	192600	371416570	18970	18970	18970	18970	0
47	20240305	192500	371416570	18970	18970	18970	18970	0
48	20240305	192400	371416570	18970	18970	18970	18970	0
49	20240305	192300	371416570	18970	18970	18970	18970	0
50	20240305	192200	371416570	18970	18970	18970	18970	0
51	20240305	192100	371416570	18970	18970	18970	18970	0
52	20240305	192000	371416570	18970	18970	18970	18970	0
53	20240305	191900	371416570	18970	18970	18970	18970	0
54	20240305	191800	371416570	18970	18970	18970	18970	0
55	20240305	191700	371416570	18970	18970	18970	18970	0
56	20240305	191600	371416570	18970	18970	18970	18970	0
57	20240305	191500	371416570	18970	18970	18970	18970	0
58	20240305	191400	371416570	18970	18970	18970	18970	0
59	20240305	191300	371416570	18970	18970	18970	18970	0
60	20240305	191200	371416570	18970	18970	18970	18970	0
61	20240305	191100	371416570	18970	18970	18970	18970	0
62	20240305	191000	371416570	18970	18970	18970	18970	126
63	20240305	190900	371416570	18970	18970	18970	18970	0
64	20240305	190800	371416570	18970	18970	18970	18970	0
65	20240305	190700	371416570	18970	18970	18970	18970	0
66	20240305	190600	371416570	18970	18970	18970	18970	0
67	20240305	190500	371416570	18970	18970	18970	18970	0
68	20240305	190400	371416570	18970	18970	18970	18970	0
69	20240305	190300	371416570	18970	18970	18970	18970	0
70	20240305	190200	371416570	18970	18970	18970	18970	0
71	20240305	190100	371416570	18970	18970	18970	18970	0
72	20240305	190000	371416570	18970	18970	18970	18970	0
73	20240305	185900	371416570	18970	18970	18970	18970	0
74	20240305	185800	371416570	18970	18970	18970	18970	0
75	20240305	185700	371416570	18970	18970	18970	18970	0
76	20240305	185600	371416570	18970	18970	18970	18970	0
77	20240305	185500	371416570	18970	18970	18970	18970	0
78	20240305	185400	371416570	18970	18970	18970	18970	0
79	20240305	185300	371416570	18970	18970	18970	18970	0
80	20240305	185200	371416570	18970	18970	18970	18970	0
81	20240305	185100	371416570	18970	18970	18970	18970	0
82	20240305	185000	371416570	18970	18970	18970	18970	0
83	20240305	184900	371416570	18970	18970	18970	18970	0
84	20240305	184800	371416570	18970	18970	18970	18970	0
85	20240305	184700	371416570	18970	18970	18970	18970	0
86	20240305	184600	371416570	18970	18970	18970	18970	0
87	20240305	184500	371416570	18970	18970	18970	18970	0
88	20240305	184400	371416570	18970	18970	18970	18970	0
89	20240305	184300	371416570	18970	18970	18970	18970	0
90	20240305	184200	371416570	18970	18970	18970	18970	0
91	20240305	184100	371416570	18970	18970	18970	18970	0
92	20240305	184000	371416570	18970	18970	18970	18970	126
93	20240305	183900	371416570	18970	18970	18970	18970	0
94	20240305	183800	371416570	18970	18970	18970	18970	0
95	20240305	183700	371416570	18970	18970	18970	18970	0
96	20240305	183600	371416570	18970	18970	18970	18970	0
97	20240305	183500	371416570	18970	18970	18970	18970	0
98	20240305	183400	371416570	18970	18970	18970	18970	0
99	20240305	183300	371416570	18970	18970	18970	18970	0
100	20240305	183200	371416570	18970	18970	18970	18970	0
101	20240305	183100	371416570	18970	18970	18970	18970	0
102	20240305	183000	371416570	18970	18970	18970	18970	0
103	20240305	182900	371416570	18970	18970	18970	18970	0
104	20240305	182800	371416570	18970	18970	18970	18970	0
105	20240305	182700	371416570	18970	18970	18970	18970	0
106	20240305	182600	371416570	18970	18970	18970	18970	0
107	20240305	182500	371416570	18970	18970	18970	18970	0
108	20240305	182400	371416570	18970	18970	18970	18970	0
109	20240305	182300	371416570	18970	18970	18970	18970	0
110	20240305	182200	371416570	18970	18970	18970	18970	0
111	20240305	182100	371416570	18970	18970	18970	18970	0
112	20240305	182000	371416570	18970	18970	18970	18970	0
113	20240305	181900	371416570	18970	18970	18970	18970	0
114	20240305	181800	371416570	18970	18970	18970	18970	0
115	20240305	181700	371416570	18970	18970	18970	18970	0
116	20240305	181600	371416570	18970	18970	18970	18970	0
117	20240305	181500	371416570	18970	18970	18970	18970	0
118	20240305	181400	371416570	18970	18970	18970	18970	0
119	20240305	181300	371416570	18970	18970	18970	18970	0
120	20240305	181200	371416570	18970	18970	18970	18970	0
121	20240305	181100	371416570	18970	18970	18970	18970	0
122	20240305	181000	371416570	18970	18970	18970	18970	126
123	20240305	180900	371416570	18970	18970	18970	18970	0
124	20240305	180800	371416570	18970	18970	18970	18970	0
125	20240305	180700	371416570	18970	18970	18970	18970	0
126	20240305	180600	371416570	18970	18970	18970	18970	0
127	20240305	180500	371416570	18970	18970	18970	18970	0
128	20240305	180400	371416570	18970	18970	18970	18970	0
129	20240305	180300	371416570	18970	18970	18970	18970	0
130	20240305	180200	371416570	18970	18970	18970	18970	0
131	20240305	180100	371416570	18970	18970	18970	18970	0
132	20240305	180000	371416570	18970	18970	18970	18970	0
133	20240305	175900	371416570	18970	18970	18970	18970	0
134	20240305	175800	371416570	18970	18970	18970	18970	0
135	20240305	175700	371416570	18970	18970	18970	18970	0
136	20240305	175600	371416570	18970	18970	18970	18970	0
137	20240305	175500	371416570	18970	18970	18970	18970	0
138	20240305	175400	371416570	18970	18970	18970	18970	0
139	20240305	175300	371416570	18970	18970	18970	18970	0
140	20240305	175200	371416570	18970	18970	18970	18970	0
141	20240305	175100	371416570	18970	18970	18970	18970	0
142	20240305	175000	371416570	18970	18970	18970	18970	0
143	20240305	174900	371416570	18970	18970	18970	18970	0
144	20240305	174800	371416570	18970	18970	18970	18970	0
145	20240305	174700	371416570	18970	18970	18970	18970	0
146	20240305	174600	371416570	18970	18970	18970	18970	0
147	20240305	174500	371416570	18970	18970	18970	18970	0
148	20240305	174400	371416570	18970	18970	18970	18970	0
149	20240305	174300	371416570	18970	18970	18970	18970	0
150	20240305	174200	371416570	18970	18970	18970	18970	0
151	20240305	174100	371416570	18970	18970	18970	18970	0
152	20240305	174000	371416570	18970	18970	18970	18970	126
153	20240305	173900	371416570	18970	18970	18970	18970	0
154	20240305	173800	371416570	18970	18970	18970	18970	0
155	20240305	173700	371416570	18970	18970	18970	18970	0
156	20240305	173600	371416570	18970	18970	18970	18970	0
157	20240305	173500	371416570	18970	18970	18970	18970	0
158	20240305	173400	371416570	18970	18970	18970	18970	0
159	20240305	173300	371416570	18970	18970	18970	18970	0
160	20240305	173200	371416570	18970	18970	18970	18970	0
161	20240305	173100	371416570	18970	18970	18970	18970	0
162	20240305	173000	371416570	18970	18970	18970	18970	0
163	20240305	172900	371416570	18970	18970	18970	18970	0
164	20240305	172800	371416570	18970	18970	18970	18970	0
165	20240305	172700	371416570	18970	18970	18970	18970	0
166	20240305	172600	371416570	18970	18970	18970	18970	0
167	20240305	172500	371416570	18970	18970	18970	18970	0
168	20240305	172400	371416570	18970	18970	18970	18970	0
169	20240305	172300	371416570	18970	18970	18970	18970	0
170	20240305	172200	371416570	18970	18970	18970	18970	0
171	20240305	172100	371416570	18970	18970	18970	18970	0
172	20240305	172000	371416570	18970	18970	18970	18970	0
173	20240305	171900	371416570	18970	18970	18970	18970	0
174	20240305	171800	371416570	18970	18970	18970	18970	0
175	20240305	171700	371416570	18970	18970	18970	18970	0
176	20240305	171600	371416570	18970	18970	18970	18970	0
177	20240305	171500	371416570	18970	18970	18970	18970	0
178	20240305	171400	371416570	18970	18970	18970	18970	0
179	20240305	171300	371416570	18970	18970	18970	18970	0
180	20240305	171200	371416570	18970	18970	18970	18970	0
181	20240305	171100	371416570	18970	18970	18970	18970	0
182	20240305	171000	371416570	18970	18970	18970	18970	126
183	20240305	170900	371416570	18970	18970	18970	18970	0
184	20240305	170800	371416570	18970	18970	18970	18970	0
185	20240305	170700	371416570	18970	18970	18970	18970	0
186	20240305	170600	371416570	18970	18970	18970	18970	0
187	20240305	170500	371416570	18970	18970	18970	18970	0
188	20240305	170400	371416570	18970	18970	18970	18970	0
189	20240305	170300	371416570	18970	18970	18970	18970	0
190	20240305	170200	371416570	18970	18970	18970	18970	0
191	20240305	170100	371416570	18970	18970	18970	18970	0
192	20240305	170000	371416570	18970	18970	18970	18970	0
193	20240305	165900	371416570	18970	18970	18970	18970	0
194	20240305	165800	371416570	18970	18970	18970	18970	0
195	20240305	165700	371416570	18970	18970	18970	18970	0
196	20240305	165600	371416570	18970	18970	18970	18970	0
197	20240305	165500	371416570	18970	18970	18970	18970	0
198	20240305	165400	371416570	18970	18970	18970	18970	0
199	20240305	165300	371416570	18970	18970	18970	18970	0
200	20240305	165200	371416570	18970	18970	18970	18970	0
201	20240305	165100	371416570	18970	18970	18970	18970	0
202	20240305	165000	371416570	18970	18970	18970	18970	0
203	20240305	164900	371416570	18970	18970	18970	18970	0
204	20240305	164800	371416570	18970	18970	18970	18970	0
205	20240305	164700	371416570	18970	18970	18970	18970	0
206	20240305	164600	371416570	18970	18970	18970	18970	0
207	20240305	164500	371416570	18970	18970	18970	18970	0
208	20240305	164400	371416570	18970	18970	18970	18970	0
209	20240305	164300	371416570	18970	18970	18970	18970	0
210	20240305	164200	371416570	18970	18970	18970	18970	0
211	20240305	164100	371416570	18970	18970	18970	18970	0
212	20240305	164000	371416570	18970	18970	18970	18970	126
213	20240305	163900	371416570	18970	18970	18970	18970	0
214	20240305	163800	371416570	18970	18970	18970	18970	0
215	20240305	163700	371416570	18970	18970	18970	18970	0
216	20240305	163600	371416570	18970	18970	18970	18970	0
217	20240305	163500	371416570	18970	18970	18970	18970	0
218	20240305	163400	371416570	18970	18970	18970	18970	0
219	20240305	163300	371416570	18970	18970	18970	18970	0
220	20240305	163200	371416570	18970	18970	18970	18970	0
221	20240305	163100	371416570	18970	18970	18970	18970	0
222	20240305	163000	371416570	18970	18970	18970	18970	0
223	20240305	162900	371416570	18970	18970	18970	18970	0
224	20240305	162800	371416570	18970	18970	18970	18970	0
225	20240305	162700	371416570	18970	18970	18970	18970	0
226	20240305	162600	371416570	18970	18970	18970	18970	0
227	20240305	162500	371416570	18970	18970	18970	18970	0
228	20240305	162400	371416570	18970	18970	18970	18970	0
229	20240305	162300	371416570	18970	18970	18970	18970	0
230	20240305	162200	371416570	18970	18970	18970	18970	0
231	20240305	162100	371416570	18970	18970	18970	18970	0
232	20240305	162000	371416570	18970	18970	18970	18970	0
233	20240305	161900	371416570	18970	18970	18970	18970	0
234	20240305	161800	371416570	18970	18970	18970	18970	0
235	20240305	161700	371416570	18970	18970	18970	18970	0
236	20240305	161600	371416570	18970	18970	18970	18970	0
237	20240305	161500	371416570	18970	18970	18970	18970	0
238	20240305	161400	371416570	18970	18970	18970	18970	0
239	20240305	161300	371416570	18970	18970	18970	18970	0
240	20240305	161200	371416570	18970	18970	18970	18970	0
241	20240305	161100	371416570	18970	18970	18970	18970	0
242	20240305	161000	371416570	18970	18970	18970	18970	126
243	20240305	160900	371416570	18970	18970	18970	18970	0
244	20240305	160800	371416570	18970	18970	18970	18970	0
245	20240305	160700	371416570	18970	18970	18970	18970	0
246	20240305	160600	371416570	18970	18970	18970	18970	0
247	20240305	160500	371416570	18970	18970	18970	18970	0
248	20240305	160400	371416570	18970	18970	18970	18970	0
249	20240305	160300	371416570	18970	18970	18970	18970	0
250	20240305	160200	371416570	18970	18970	18970	18970	0
251	20240305	160100	371416570	18970	18970	18970	18970	0
252	20240305	160000	371416570	18970	18970	18970	18970	0
253	20240305	155900	371416570	18970	18970	18970	18970	0
254	20240305	155800	371416570	18970	18970	18970	18970	0
255	20240305	155700	371416570	18970	18970	18970	18970	0
256	20240305	155600	371416570	18970	18970	18970	18970	0
257	20240305	155500	371416570	18970	18970	18970	18970	0
258	20240305	155400	371416570	18970	18970	18970	18970	0
259	20240305	155300	371416570	18970	18970	18970	18970	0
260	20240305	155200	371416570	18970	18970	18970	18970	0
261	20240305	155100	371416570	18970	18970	18970	18970	0
262	20240305	155000	371416570	18970	18970	18970	18970	0
263	20240305	154900	371416570	18970	18970	18970	18970	0
264	20240305	154800	371416570	18970	18970	18970	18970	0
265	20240305	154700	371416570	18970	18970	18970	18970	0
266	20240305	154600	371416570	18970	18970	18970	18970	0
267	20240305	154500	371416570	18970	18970	18970	18970	0
268	20240305	154400	371416570	18970	18970	18970	18970	0
269	20240305	154300	371416570	18970	18970	18970	18970	0
270	20240305	154200	371416570	18970	18970	18970	18970	0
271	20240305	154100	371416570	18970	18970	18970	18970	0
272	20240305	154000	371416570	18970	18970	18970	18970	126
273	20240305	153900	371416570	18970	18970	18970	18970	0
274	20240305	153800	371416570	18970	18970	18970	18970	0
275	20240305	153700	371416570	18970	18970	18970	18970	0
276	20240305	153600	371416570	18970	18970	18970	18970	0
277	20240305	153500	371416570	18970	18970	18970	18970	0
278	20240305	153400	371416570	18970	18970	18970	18970	0
279	20240305	153300	371416570	18970	18970	18970	18970	0
280	20240305	153200	371416570	18970	18970	18970	18970	0
281	20240305	153100	371416570	18970	18970	18970	18970	0
282	20240305	153000	371416570	18970	18970	18970	18970	126
283	20240305	152900	369026350	18840	18840	18840	18840	0
284	20240305	152800	369026350	18840	18840	18840	18840	0
285	20240305	152700	369026350	18840	18840	18840	18840	0
286	20240305	152600	369026350	18840	18840	18840	18840	0
287	20240305	152500	369026350	18840	18840	18840	18840	0
288	20240305	152400	369026350	18840	18840	18840	18840	0
289	20240305	152300	369026350	18840	18840	18840	18840	0
290	20240305	152200	369026350	18840	18840	18840	18840	0
291	20240305	152100	369026350	18840	18840	18840	18840	0
292	20240305	152000	369026350	18840	18840	18840	18840	0
293	20240305	151900	369026350	18840	18840	18840	18840	0
294	20240305	151800	369026350	18840	18840	18840	18840	0
295	20240305	151700	369026350	18840	18800	18840	18800	31
296	20240305	151600	368442730	18800	18800	18800	18800	0
297	20240305	151500	368442730	18800	18800	18800	18800	0
298	20240305	151400	368442730	18800	18800	18800	18800	0
299	20240305	151300	368442730	18800	18780	18800	18780	21
300	20240305	151200	368048050	18780	18780	18780	18780	0
301	20240305	151100	368048050	18780	18780	18780	18780	395
302	20240305	151000	360629950	18780	18780	18780	18780	105
303	20240305	150900	358658050	18780	18780	18780	18780	0
304	20240305	150800	358658050	18780	18780	18780	18780	283
305	20240305	150700	353343310	18760	18780	18780	18760	187
306	20240305	150600	349833170	18780	18780	18780	18780	0
307	20240305	150500	349833170	18780	18760	18780	18760	77
308	20240305	150400	348388610	18760	18760	18760	18760	325
309	20240305	150300	342291610	18760	18760	18760	18760	3
310	20240305	150200	342235330	18760	18740	18760	18740	6
311	20240305	150100	342122790	18770	18770	18770	18770	0
312	20240305	150000	342122790	18770	18700	18770	18630	113
313	20240305	145900	340001990	18690	18690	18690	18690	0
314	20240305	145800	340001990	18690	18650	18690	18650	41
315	20240305	145700	339237120	18620	18620	18620	18620	0
316	20240305	145600	339237120	18620	18620	18620	18620	0
317	20240305	145500	339237120	18620	18620	18620	18620	384
318	20240305	145400	332087040	18560	18550	18560	18550	343
319	20240305	145300	325720970	18510	18510	18510	18510	76
320	20240305	145200	324314210	18510	18510	18510	18510	42
321	20240305	145100	323536790	18490	18490	18490	18490	0
322	20240305	145000	323536790	18490	18490	18490	18490	0
323	20240305	144900	323536790	18490	18490	18490	18490	17
324	20240305	144800	323222460	18490	18450	18490	18440	577
325	20240305	144700	312574760	18450	18450	18450	18450	0
326	20240305	144600	312574760	18450	18450	18450	18450	2
327	20240305	144500	312537860	18460	18460	18460	18460	0
328	20240305	144400	312537860	18460	18460	18460	18460	33
329	20240305	144300	311928680	18450	18450	18460	18450	119
330	20240305	144200	309731980	18480	18480	18480	18480	1
331	20240305	144100	309713500	18480	18480	18480	18480	0
332	20240305	144000	309713500	18480	18490	18490	18480	3
333	20240305	143900	309658050	18440	18440	18440	18440	0
334	20240305	143800	309658050	18440	18440	18440	18440	0
335	20240305	143700	309658050	18440	18440	18440	18440	0
336	20240305	143600	309658050	18440	18440	18440	18440	0
337	20240305	143500	309658050	18440	18440	18440	18440	19
338	20240305	143400	309307690	18440	18470	18470	18440	5
339	20240305	143300	309215430	18480	18480	18480	18480	0
340	20240305	143200	309215430	18480	18480	18480	18480	0
341	20240305	143100	309215430	18480	18480	18480	18480	0
342	20240305	143000	309215430	18480	18480	18480	18480	23
343	20240305	142900	308790390	18480	18480	18480	18480	1
344	20240305	142800	308771910	18430	18440	18440	18430	100
345	20240305	142700	306928890	18430	18430	18430	18430	358
346	20240305	142600	300330950	18430	18430	18430	18430	3
347	20240305	142500	300275660	18430	18430	18430	18430	0
348	20240305	142400	300275660	18430	18440	18440	18430	1072
349	20240305	142300	280518680	18440	18440	18440	18440	131
350	20240305	142200	278103040	18430	18460	18460	18430	1095
351	20240305	142100	257920210	18490	18490	18490	18490	0
352	20240305	142000	257920210	18490	18490	18490	18490	8
353	20240305	141900	257772290	18500	18500	18500	18500	1
354	20240305	141800	257753790	18500	18500	18500	18500	0
355	20240305	141700	257753790	18500	18500	18500	18500	0
356	20240305	141600	257753790	18500	18500	18500	18500	15
357	20240305	141500	257476290	18570	18570	18570	18570	0
358	20240305	141400	257476290	18570	18560	18570	18560	10
359	20240305	141300	257290670	18590	18590	18590	18590	0
360	20240305	141200	257290670	18590	18590	18590	18590	0
361	20240305	141100	257290670	18590	18590	18590	18590	100
362	20240305	141000	255431670	18590	18590	18590	18590	0
363	20240305	140900	255431670	18590	18590	18590	18590	1
364	20240305	140800	255413080	18490	18490	18490	18490	0
365	20240305	140700	255413080	18490	18490	18490	18490	0
366	20240305	140600	255413080	18490	18490	18490	18490	0
367	20240305	140500	255413080	18490	18490	18490	18490	31
368	20240305	140400	254839890	18490	18490	18490	18490	1
369	20240305	140300	254821400	18450	18450	18450	18450	0
370	20240305	140200	254821400	18450	18450	18450	18450	1
371	20240305	140100	254802950	18400	18400	18400	18400	0
372	20240305	140000	254802950	18400	18400	18400	18400	0
373	20240305	135900	254802950	18400	18400	18400	18400	0
374	20240305	135800	254802950	18400	18400	18400	18400	0
375	20240305	135700	254802950	18400	18400	18400	18400	10
376	20240305	135600	254618950	18410	18410	18410	18410	0
377	20240305	135500	254618950	18410	18520	18520	18400	6859
378	20240305	135400	128118410	18530	18530	18530	18530	0
379	20240305	135300	128118410	18530	18530	18530	18530	0
380	20240305	135200	128118410	18530	18650	18650	18530	38
381	20240305	135100	127413850	18670	18670	18670	18670	0
382	20240305	135000	127413850	18670	18670	18670	18670	0
383	20240305	134900	127413850	18670	18670	18670	18670	0
384	20240305	134800	127413850	18670	18670	18670	18670	0
385	20240305	134700	127413850	18670	18670	18670	18670	0
386	20240305	134600	127413850	18670	18670	18670	18670	0
387	20240305	134500	127413850	18670	18670	18670	18670	0
388	20240305	134400	127413850	18670	18670	18670	18670	0
389	20240305	134300	127413850	18670	18670	18670	18670	0
390	20240305	134200	127413850	18670	18670	18670	18670	0
391	20240305	134100	127413850	18670	18670	18670	18670	0
392	20240305	134000	127413850	18670	18600	18670	18600	150
393	20240305	133900	124618200	18600	18600	18600	18600	0
394	20240305	133800	124618200	18600	18600	18600	18600	0
395	20240305	133700	124618200	18600	18600	18600	18600	0
396	20240305	133600	124618200	18600	18600	18600	18600	3
397	20240305	133500	124562400	18520	18520	18520	18520	0
398	20240305	133400	124562400	18520	18520	18520	18520	0
399	20240305	133300	124562400	18520	18520	18520	18520	0
400	20240305	133200	124562400	18520	18520	18520	18520	6
401	20240305	133100	124451280	18600	18600	18600	18600	0
402	20240305	133000	124451280	18600	18600	18600	18600	0
403	20240305	132900	124451280	18600	18600	18600	18600	5
404	20240305	132800	124358280	18600	18580	18600	18580	2
405	20240305	132700	124321100	18600	18600	18600	18600	0
406	20240305	132600	124321100	18600	18600	18600	18600	0
407	20240305	132500	124321100	18600	18600	18600	18600	0
408	20240305	132400	124321100	18600	18600	18600	18600	0
409	20240305	132300	124321100	18600	18600	18600	18600	0
410	20240305	132200	124321100	18600	18600	18600	18600	0
411	20240305	132100	124321100	18600	18600	18600	18600	0
412	20240305	132000	124321100	18600	18600	18600	18600	0
413	20240305	131900	124321100	18600	18600	18600	18600	0
414	20240305	131800	124321100	18600	18600	18600	18600	0
415	20240305	131700	124321100	18600	18600	18600	18600	0
416	20240305	131600	124321100	18600	18600	18600	18600	0
417	20240305	131500	124321100	18600	18600	18600	18600	0
418	20240305	131400	124321100	18600	18600	18600	18600	0
419	20240305	131300	124321100	18600	18600	18600	18600	4
420	20240305	131200	124246700	18600	18600	18600	18600	0
421	20240305	131100	124246700	18600	18600	18600	18600	0
422	20240305	131000	124246700	18600	18600	18600	18600	0
423	20240305	130900	124246700	18600	18600	18600	18600	0
424	20240305	130800	124246700	18600	18600	18600	18600	0
425	20240305	130700	124246700	18600	18600	18600	18600	0
426	20240305	130600	124246700	18600	18600	18600	18600	20
427	20240305	130500	123874700	18600	18600	18600	18600	5
428	20240305	130400	123781700	18600	18600	18600	18600	0
429	20240305	130300	123781700	18600	18600	18600	18600	0
430	20240305	130200	123781700	18600	18600	18600	18600	0
431	20240305	130100	123781700	18600	18600	18600	18600	0
432	20240305	130000	123781700	18600	18600	18600	18600	0
433	20240305	125900	123781700	18600	18600	18600	18600	0
434	20240305	125800	123781700	18600	18510	18600	18510	2
435	20240305	125700	123744590	18510	18510	18510	18510	1
436	20240305	125600	123726080	18510	18510	18510	18510	0
437	20240305	125500	123726080	18510	18510	18510	18510	0
438	20240305	125400	123726080	18510	18510	18510	18510	0
439	20240305	125300	123726080	18510	18510	18510	18510	100
440	20240305	125200	121875080	18510	18510	18510	18510	0
441	20240305	125100	121875080	18510	18510	18510	18510	0
442	20240305	125000	121875080	18510	18510	18510	18510	1
443	20240305	124900	121856570	18600	18600	18600	18600	0
444	20240305	124800	121856570	18600	18600	18600	18600	0
445	20240305	124700	121856570	18600	18600	18600	18600	1
446	20240305	124600	121837970	18600	18600	18600	18600	1
447	20240305	124500	121819370	18510	18510	18510	18510	10
448	20240305	124400	121634270	18500	18500	18500	18500	0
449	20240305	124300	121634270	18500	18500	18500	18500	0
450	20240305	124200	121634270	18500	18500	18500	18500	0
451	20240305	124100	121634270	18500	18500	18500	18500	0
452	20240305	124000	121634270	18500	18530	18530	18500	64
453	20240305	123900	120450160	18600	18600	18600	18600	0
454	20240305	123800	120450160	18600	18570	18600	18570	500
455	20240305	123700	111151640	18580	18580	18580	18580	0
456	20240305	123600	111151640	18580	18580	18580	18580	0
457	20240305	123500	111151640	18580	18580	18580	18580	0
458	20240305	123400	111151640	18580	18580	18580	18580	0
459	20240305	123300	111151640	18580	18580	18580	18580	0
460	20240305	123200	111151640	18580	18580	18580	18580	0
461	20240305	123100	111151640	18580	18580	18580	18580	0
462	20240305	123000	111151640	18580	18580	18580	18580	0
463	20240305	122900	111151640	18580	18580	18580	18580	0
464	20240305	122800	111151640	18580	18580	18580	18580	2
465	20240305	122700	111114480	18500	18500	18500	18500	0
466	20240305	122600	111114480	18500	18510	18510	18500	186
467	20240305	122500	107673370	18500	18500	18500	18500	0
468	20240305	122400	107673370	18500	18500	18500	18500	0
469	20240305	122300	107673370	18500	18510	18510	18500	70
470	20240305	122200	106378310	18500	18500	18500	18500	0
471	20240305	122100	106378310	18500	18500	18500	18500	0
472	20240305	122000	106378310	18500	18500	18500	18500	0
473	20240305	121900	106378310	18500	18500	18500	18500	0
474	20240305	121800	106378310	18500	18500	18500	18500	0
475	20240305	121700	106378310	18500	18500	18500	18500	0
476	20240305	121600	106378310	18500	18500	18500	18500	0
477	20240305	121500	106378310	18500	18500	18500	18500	0
478	20240305	121400	106378310	18500	18500	18500	18500	3
479	20240305	121300	106322810	18500	18500	18500	18500	0
480	20240305	121200	106322810	18500	18500	18500	18500	7
481	20240305	121100	106193310	18500	18500	18500	18500	0
482	20240305	121000	106193310	18500	18500	18500	18500	0
483	20240305	120900	106193310	18500	18510	18510	18500	400
484	20240305	120800	98793010	18500	18500	18500	18500	0
485	20240305	120700	98793010	18500	18500	18500	18500	0
486	20240305	120600	98793010	18500	18500	18500	18500	0
487	20240305	120500	98793010	18500	18500	18500	18500	200
488	20240305	120400	95093010	18520	18520	18520	18520	0
489	20240305	120300	95093010	18520	18520	18520	18520	0
490	20240305	120200	95093010	18520	18520	18520	18520	0
491	20240305	120100	95093010	18520	18520	18520	18520	0
492	20240305	120000	95093010	18520	18520	18520	18520	0
493	20240305	115900	95093010	18520	18520	18520	18520	0
494	20240305	115800	95093010	18520	18520	18520	18520	0
495	20240305	115700	95093010	18520	18520	18520	18520	2
496	20240305	115600	95055970	18510	18510	18510	18510	1
497	20240305	115500	95037460	18500	18500	18500	18500	301
498	20240305	115400	89468960	18500	18510	18510	18500	85
499	20240305	115300	87895960	18510	18510	18510	18510	50
500	20240305	115200	86970460	18510	18510	18510	18510	50
501	20240305	115100	86044960	18520	18520	18520	18520	55
502	20240305	115000	85026360	18520	18520	18520	18520	5
503	20240305	114900	84933760	18520	18520	18520	18520	0
504	20240305	114800	84933760	18520	18520	18520	18520	0
505	20240305	114700	84933760	18520	18520	18520	18520	1
506	20240305	114600	84915240	18510	18510	18510	18510	0
507	20240305	114500	84915240	18510	18510	18510	18510	30
508	20240305	114400	84359940	18600	18600	18600	18600	0
509	20240305	114300	84359940	18600	18600	18600	18600	0
510	20240305	114200	84359940	18600	18600	18600	18600	20
511	20240305	114100	83987940	18600	18600	18600	18600	0
512	20240305	114000	83987940	18600	18600	18600	18600	1
513	20240305	113900	83969340	18640	18640	18640	18640	0
514	20240305	113800	83969340	18640	18640	18640	18640	0
515	20240305	113700	83969340	18640	18640	18640	18640	0
516	20240305	113600	83969340	18640	18640	18640	18640	0
517	20240305	113500	83969340	18640	18510	18640	18510	55
518	20240305	113400	82951160	18510	18510	18510	18510	36
519	20240305	113300	82284800	18510	18520	18520	18510	90
520	20240305	113200	80618640	18650	18650	18650	18650	0
521	20240305	113100	80618640	18650	18650	18650	18650	5
522	20240305	113000	80525390	18660	18660	18660	18660	0
523	20240305	112900	80525390	18660	18660	18660	18660	0
524	20240305	112800	80525390	18660	18660	18660	18660	0
525	20240305	112700	80525390	18660	18660	18660	18660	0
526	20240305	112600	80525390	18660	18660	18660	18660	0
527	20240305	112500	80525390	18660	18660	18660	18660	10
528	20240305	112400	80338790	18590	18590	18590	18590	0
529	20240305	112300	80338790	18590	18590	18590	18590	10
530	20240305	112200	80152890	18500	18500	18500	18500	0
531	20240305	112100	80152890	18500	18500	18500	18500	0
532	20240305	112000	80152890	18500	18500	18500	18500	5
533	20240305	111900	80060390	18500	18500	18500	18500	0
534	20240305	111800	80060390	18500	18500	18500	18500	0
535	20240305	111700	80060390	18500	18500	18500	18500	0
536	20240305	111600	80060390	18500	18500	18500	18500	0
537	20240305	111500	80060390	18500	18500	18500	18500	0
538	20240305	111400	80060390	18500	18580	18580	18500	16
539	20240305	111300	79763990	18580	18580	18580	18580	0
540	20240305	111200	79763990	18580	18580	18580	18580	0
541	20240305	111100	79763990	18580	18580	18580	18580	0
542	20240305	111000	79763990	18580	18580	18580	18580	1
543	20240305	110900	79745410	18580	18580	18580	18580	0
544	20240305	110800	79745410	18580	18580	18580	18580	4
545	20240305	110700	79671090	18570	18570	18570	18570	0
546	20240305	110600	79671090	18570	18570	18570	18570	4
547	20240305	110500	79596810	18500	18500	18500	18500	0
548	20240305	110400	79596810	18500	18500	18500	18500	0
549	20240305	110300	79596810	18500	18510	18510	18500	111
550	20240305	110200	77543210	18510	18510	18510	18510	0
551	20240305	110100	77543210	18510	18510	18510	18510	0
552	20240305	110000	77543210	18510	18510	18510	18510	0
553	20240305	105900	77543210	18510	18510	18510	18510	0
554	20240305	105800	77543210	18510	18510	18510	18510	0
555	20240305	105700	77543210	18510	18510	18510	18510	0
556	20240305	105600	77543210	18510	18510	18510	18510	0
557	20240305	105500	77543210	18510	18510	18510	18510	0
558	20240305	105400	77543210	18510	18520	18520	18510	123
559	20240305	105300	75266370	18530	18530	18530	18530	12
560	20240305	105200	75044010	18530	18530	18530	18530	0
561	20240305	105100	75044010	18530	18530	18530	18530	0
562	20240305	105000	75044010	18530	18530	18530	18530	6
563	20240305	104900	74932830	18520	18520	18520	18520	0
564	20240305	104800	74932830	18520	18520	18520	18520	1
565	20240305	104700	74914310	18520	18520	18520	18520	0
566	20240305	104600	74914310	18520	18520	18520	18520	0
567	20240305	104500	74914310	18520	18520	18520	18520	0
568	20240305	104400	74914310	18520	18520	18520	18520	0
569	20240305	104300	74914310	18520	18520	18520	18520	0
570	20240305	104200	74914310	18520	18520	18520	18520	0
571	20240305	104100	74914310	18520	18520	18520	18520	0
572	20240305	104000	74914310	18520	18520	18520	18520	0
573	20240305	103900	74914310	18520	18520	18520	18520	0
574	20240305	103800	74914310	18520	18520	18520	18520	0
575	20240305	103700	74914310	18520	18520	18520	18520	0
576	20240305	103600	74914310	18520	18520	18520	18520	0
577	20240305	103500	74914310	18520	18520	18520	18520	0
578	20240305	103400	74914310	18520	18520	18520	18520	2
579	20240305	103300	74877270	18500	18500	18500	18500	0
580	20240305	103200	74877270	18500	18520	18520	18500	100
581	20240305	103100	73026750	18580	18580	18580	18580	0
582	20240305	103000	73026750	18580	18580	18580	18580	1
583	20240305	102900	73008170	18500	18510	18510	18500	177
584	20240305	102800	69733620	18490	18490	18490	18490	0
585	20240305	102700	69733620	18490	18490	18490	18490	0
586	20240305	102600	69733620	18490	18490	18490	18490	0
587	20240305	102500	69733620	18490	18490	18490	18490	0
588	20240305	102400	69733620	18490	18490	18490	18490	0
589	20240305	102300	69733620	18490	18490	18490	18490	4
590	20240305	102200	69659660	18490	18490	18490	18490	0
591	20240305	102100	69659660	18490	18490	18490	18490	0
592	20240305	102000	69659660	18490	18490	18490	18490	0
593	20240305	101900	69659660	18490	18490	18490	18490	0
594	20240305	101800	69659660	18490	18500	18500	18490	7
595	20240305	101700	69530180	18530	18530	18530	18530	0
596	20240305	101600	69530180	18530	18540	18540	18530	168
597	20240305	101500	66416590	18540	18540	18540	18540	0
598	20240305	101400	66416590	18540	18540	18540	18540	0
599	20240305	101300	66416590	18540	18610	18610	18540	38
600	20240305	101200	65710170	18610	18610	18610	18610	1
601	20240305	101100	65691560	18610	18610	18610	18610	0
602	20240305	101000	65691560	18610	18610	18610	18610	0
603	20240305	100900	65691560	18610	18610	18610	18610	0
604	20240305	100800	65691560	18610	18610	18610	18610	0
605	20240305	100700	65691560	18610	18610	18610	18610	503
606	20240305	100600	56330730	18610	18610	18610	18610	77
607	20240305	100500	54897760	18610	18610	18610	18610	31
608	20240305	100400	54320850	18620	18620	18620	18620	32
609	20240305	100300	53725010	18610	18610	18610	18610	0
610	20240305	100200	53725010	18610	18740	18740	18610	100
611	20240305	100100	51862440	18840	18840	18840	18840	0
612	20240305	100000	51862440	18840	18840	18840	18840	0
613	20240305	095900	51862440	18840	18840	18840	18840	0
614	20240305	095800	51862440	18840	18840	18840	18840	0
615	20240305	095700	51862440	18840	18840	18840	18840	0
616	20240305	095600	51862440	18840	18840	18840	18840	0
617	20240305	095500	51862440	18840	18840	18840	18840	0
618	20240305	095400	51862440	18840	18840	18840	18840	0
619	20240305	095300	51862440	18840	18840	18840	18840	0
620	20240305	095200	51862440	18840	18840	18840	18840	0
621	20240305	095100	51862440	18840	18840	18840	18840	10
622	20240305	095000	51674040	18840	18840	18840	18840	0
623	20240305	094900	51674040	18840	18840	18840	18840	21
624	20240305	094800	51278400	18840	18840	18840	18840	11
625	20240305	094700	51071160	18870	18870	18870	18870	0
626	20240305	094600	51071160	18870	18870	18870	18870	0
627	20240305	094500	51071160	18870	18870	18870	18870	0
628	20240305	094400	51071160	18870	18870	18870	18870	0
629	20240305	094300	51071160	18870	18870	18870	18870	0
630	20240305	094200	51071160	18870	18870	18870	18870	0
631	20240305	094100	51071160	18870	18870	18870	18870	0
632	20240305	094000	51071160	18870	18870	18870	18870	0
633	20240305	093900	51071160	18870	18870	18870	18870	1
634	20240305	093800	51052290	18870	18870	18870	18870	0
635	20240305	093700	51052290	18870	18870	18870	18870	0
636	20240305	093600	51052290	18870	18870	18870	18870	0
637	20240305	093500	51052290	18870	18870	18870	18870	0
638	20240305	093400	51052290	18870	18870	18870	18870	0
639	20240305	093300	51052290	18870	18870	18870	18870	0
640	20240305	093200	51052290	18870	18800	18870	18800	14
641	20240305	093100	50788530	18810	18810	18810	18810	12
642	20240305	093000	50562810	18800	18800	18800	18800	200
643	20240305	092900	46802810	19060	19000	19060	19000	600
644	20240305	092800	35367110	18900	18820	18900	18820	9
645	20240305	092700	35197570	18700	18700	18700	18700	0
646	20240305	092600	35197570	18700	18700	18700	18700	100
647	20240305	092500	33327570	18700	18700	18700	18700	0
648	20240305	092400	33327570	18700	18700	18700	18700	0
649	20240305	092300	33327570	18700	18700	18700	18700	54
650	20240305	092200	32317770	19060	18840	19060	18430	772
651	20240305	092100	17961230	18840	18910	18910	18840	8
652	20240305	092000	17810300	18910	18910	18910	18910	10
653	20240305	091900	17621200	18910	18910	18910	18890	115
654	20240305	091800	15446850	18910	18910	18910	18910	17
655	20240305	091700	15125380	19090	19090	19090	19090	0
656	20240305	091600	15125380	19090	19090	19090	19090	0
657	20240305	091500	15125380	19090	19090	19090	19090	0
658	20240305	091400	15125380	19090	19090	19090	19090	20
659	20240305	091300	14743580	19090	19090	19090	19090	0
660	20240305	091200	14743580	19090	18910	19090	18910	13
661	20240305	091100	14496460	18920	18910	18920	18910	160
662	20240305	091000	11469310	18920	18920	18920	18920	0
663	20240305	090900	11469310	18920	18920	18920	18920	0
664	20240305	090800	11469310	18920	18920	18920	18920	0
665	20240305	090700	11469310	18920	18920	18920	18920	0
666	20240305	090600	11469310	18920	18920	18920	18920	0
667	20240305	090500	11469310	18920	18920	18920	18920	0
668	20240305	090400	11469310	18920	18930	18930	18920	363
669	20240305	090300	4599830	18930	18930	18930	18930	54
670	20240305	090200	3577610	18930	18930	18930	18930	2
671	20240305	090100	3539750	18930	18930	18930	18930	3
672	20240305	090000	3482960	18930	18930	18930	18930	168