KissMeData/294570/min/candle-20240304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240304	210000	583128210	18940	18940	18940	18940	390
3	20240304	205900	583128210	18940	18940	18940	18940	0
4	20240304	205800	583128210	18940	18940	18940	18940	0
5	20240304	205700	583128210	18940	18940	18940	18940	0
6	20240304	205600	583128210	18940	18940	18940	18940	0
7	20240304	205500	583128210	18940	18940	18940	18940	0
8	20240304	205400	583128210	18940	18940	18940	18940	0
9	20240304	205300	583128210	18940	18940	18940	18940	0
10	20240304	205200	583128210	18940	18940	18940	18940	0
11	20240304	205100	583128210	18940	18940	18940	18940	0
12	20240304	205000	583128210	18940	18940	18940	18940	0
13	20240304	204900	583128210	18940	18940	18940	18940	0
14	20240304	204800	583128210	18940	18940	18940	18940	0
15	20240304	204700	583128210	18940	18940	18940	18940	0
16	20240304	204600	583128210	18940	18940	18940	18940	0
17	20240304	204500	583128210	18940	18940	18940	18940	0
18	20240304	204400	583128210	18940	18940	18940	18940	0
19	20240304	204300	583128210	18940	18940	18940	18940	0
20	20240304	204200	583128210	18940	18940	18940	18940	0
21	20240304	204100	583128210	18940	18940	18940	18940	0
22	20240304	204000	583128210	18940	18940	18940	18940	0
23	20240304	203900	583128210	18940	18940	18940	18940	0
24	20240304	203800	583128210	18940	18940	18940	18940	0
25	20240304	203700	583128210	18940	18940	18940	18940	0
26	20240304	203600	583128210	18940	18940	18940	18940	0
27	20240304	203500	583128210	18940	18940	18940	18940	0
28	20240304	203400	583128210	18940	18940	18940	18940	0
29	20240304	203300	583128210	18940	18940	18940	18940	0
30	20240304	203200	583128210	18940	18940	18940	18940	0
31	20240304	203100	583128210	18940	18940	18940	18940	0
32	20240304	203000	583128210	18940	18940	18940	18940	390
33	20240304	202900	583128210	18940	18940	18940	18940	0
34	20240304	202800	583128210	18940	18940	18940	18940	0
35	20240304	202700	583128210	18940	18940	18940	18940	0
36	20240304	202600	583128210	18940	18940	18940	18940	0
37	20240304	202500	583128210	18940	18940	18940	18940	0
38	20240304	202400	583128210	18940	18940	18940	18940	0
39	20240304	202300	583128210	18940	18940	18940	18940	0
40	20240304	202200	583128210	18940	18940	18940	18940	0
41	20240304	202100	583128210	18940	18940	18940	18940	0
42	20240304	202000	583128210	18940	18940	18940	18940	0
43	20240304	201900	583128210	18940	18940	18940	18940	0
44	20240304	201800	583128210	18940	18940	18940	18940	0
45	20240304	201700	583128210	18940	18940	18940	18940	0
46	20240304	201600	583128210	18940	18940	18940	18940	0
47	20240304	201500	583128210	18940	18940	18940	18940	0
48	20240304	201400	583128210	18940	18940	18940	18940	0
49	20240304	201300	583128210	18940	18940	18940	18940	0
50	20240304	201200	583128210	18940	18940	18940	18940	0
51	20240304	201100	583128210	18940	18940	18940	18940	0
52	20240304	201000	583128210	18940	18940	18940	18940	0
53	20240304	200900	583128210	18940	18940	18940	18940	0
54	20240304	200800	583128210	18940	18940	18940	18940	0
55	20240304	200700	583128210	18940	18940	18940	18940	0
56	20240304	200600	583128210	18940	18940	18940	18940	0
57	20240304	200500	583128210	18940	18940	18940	18940	0
58	20240304	200400	583128210	18940	18940	18940	18940	0
59	20240304	200300	583128210	18940	18940	18940	18940	0
60	20240304	200200	583128210	18940	18940	18940	18940	0
61	20240304	200100	583128210	18940	18940	18940	18940	0
62	20240304	200000	583128210	18940	18940	18940	18940	390
63	20240304	195900	583128210	18940	18940	18940	18940	0
64	20240304	195800	583128210	18940	18940	18940	18940	0
65	20240304	195700	583128210	18940	18940	18940	18940	0
66	20240304	195600	583128210	18940	18940	18940	18940	0
67	20240304	195500	583128210	18940	18940	18940	18940	0
68	20240304	195400	583128210	18940	18940	18940	18940	0
69	20240304	195300	583128210	18940	18940	18940	18940	0
70	20240304	195200	583128210	18940	18940	18940	18940	0
71	20240304	195100	583128210	18940	18940	18940	18940	0
72	20240304	195000	583128210	18940	18940	18940	18940	0
73	20240304	194900	583128210	18940	18940	18940	18940	0
74	20240304	194800	583128210	18940	18940	18940	18940	0
75	20240304	194700	583128210	18940	18940	18940	18940	0
76	20240304	194600	583128210	18940	18940	18940	18940	0
77	20240304	194500	583128210	18940	18940	18940	18940	0
78	20240304	194400	583128210	18940	18940	18940	18940	0
79	20240304	194300	583128210	18940	18940	18940	18940	0
80	20240304	194200	583128210	18940	18940	18940	18940	0
81	20240304	194100	583128210	18940	18940	18940	18940	0
82	20240304	194000	583128210	18940	18940	18940	18940	0
83	20240304	193900	583128210	18940	18940	18940	18940	0
84	20240304	193800	583128210	18940	18940	18940	18940	0
85	20240304	193700	583128210	18940	18940	18940	18940	0
86	20240304	193600	583128210	18940	18940	18940	18940	0
87	20240304	193500	583128210	18940	18940	18940	18940	0
88	20240304	193400	583128210	18940	18940	18940	18940	0
89	20240304	193300	583128210	18940	18940	18940	18940	0
90	20240304	193200	583128210	18940	18940	18940	18940	0
91	20240304	193100	583128210	18940	18940	18940	18940	0
92	20240304	193000	583128210	18940	18940	18940	18940	390
93	20240304	192900	583128210	18940	18940	18940	18940	0
94	20240304	192800	583128210	18940	18940	18940	18940	0
95	20240304	192700	583128210	18940	18940	18940	18940	0
96	20240304	192600	583128210	18940	18940	18940	18940	0
97	20240304	192500	583128210	18940	18940	18940	18940	0
98	20240304	192400	583128210	18940	18940	18940	18940	0
99	20240304	192300	583128210	18940	18940	18940	18940	0
100	20240304	192200	583128210	18940	18940	18940	18940	0
101	20240304	192100	583128210	18940	18940	18940	18940	0
102	20240304	192000	583128210	18940	18940	18940	18940	0
103	20240304	191900	583128210	18940	18940	18940	18940	0
104	20240304	191800	583128210	18940	18940	18940	18940	0
105	20240304	191700	583128210	18940	18940	18940	18940	0
106	20240304	191600	583128210	18940	18940	18940	18940	0
107	20240304	191500	583128210	18940	18940	18940	18940	0
108	20240304	191400	583128210	18940	18940	18940	18940	0
109	20240304	191300	583128210	18940	18940	18940	18940	0
110	20240304	191200	583128210	18940	18940	18940	18940	0
111	20240304	191100	583128210	18940	18940	18940	18940	0
112	20240304	191000	583128210	18940	18940	18940	18940	0
113	20240304	190900	583128210	18940	18940	18940	18940	0
114	20240304	190800	583128210	18940	18940	18940	18940	0
115	20240304	190700	583128210	18940	18940	18940	18940	0
116	20240304	190600	583128210	18940	18940	18940	18940	0
117	20240304	190500	583128210	18940	18940	18940	18940	0
118	20240304	190400	583128210	18940	18940	18940	18940	0
119	20240304	190300	583128210	18940	18940	18940	18940	0
120	20240304	190200	583128210	18940	18940	18940	18940	0
121	20240304	190100	583128210	18940	18940	18940	18940	0
122	20240304	190000	583128210	18940	18940	18940	18940	390
123	20240304	185900	583128210	18940	18940	18940	18940	0
124	20240304	185800	583128210	18940	18940	18940	18940	0
125	20240304	185700	583128210	18940	18940	18940	18940	0
126	20240304	185600	583128210	18940	18940	18940	18940	0
127	20240304	185500	583128210	18940	18940	18940	18940	0
128	20240304	185400	583128210	18940	18940	18940	18940	0
129	20240304	185300	583128210	18940	18940	18940	18940	0
130	20240304	185200	583128210	18940	18940	18940	18940	0
131	20240304	185100	583128210	18940	18940	18940	18940	0
132	20240304	185000	583128210	18940	18940	18940	18940	0
133	20240304	184900	583128210	18940	18940	18940	18940	0
134	20240304	184800	583128210	18940	18940	18940	18940	0
135	20240304	184700	583128210	18940	18940	18940	18940	0
136	20240304	184600	583128210	18940	18940	18940	18940	0
137	20240304	184500	583128210	18940	18940	18940	18940	0
138	20240304	184400	583128210	18940	18940	18940	18940	0
139	20240304	184300	583128210	18940	18940	18940	18940	0
140	20240304	184200	583128210	18940	18940	18940	18940	0
141	20240304	184100	583128210	18940	18940	18940	18940	0
142	20240304	184000	583128210	18940	18940	18940	18940	0
143	20240304	183900	583128210	18940	18940	18940	18940	0
144	20240304	183800	583128210	18940	18940	18940	18940	0
145	20240304	183700	583128210	18940	18940	18940	18940	0
146	20240304	183600	583128210	18940	18940	18940	18940	0
147	20240304	183500	583128210	18940	18940	18940	18940	0
148	20240304	183400	583128210	18940	18940	18940	18940	0
149	20240304	183300	583128210	18940	18940	18940	18940	0
150	20240304	183200	583128210	18940	18940	18940	18940	0
151	20240304	183100	583128210	18940	18940	18940	18940	0
152	20240304	183000	583128210	18940	18940	18940	18940	390
153	20240304	182900	583128210	18940	18940	18940	18940	0
154	20240304	182800	583128210	18940	18940	18940	18940	0
155	20240304	182700	583128210	18940	18940	18940	18940	0
156	20240304	182600	583128210	18940	18940	18940	18940	0
157	20240304	182500	583128210	18940	18940	18940	18940	0
158	20240304	182400	583128210	18940	18940	18940	18940	0
159	20240304	182300	583128210	18940	18940	18940	18940	0
160	20240304	182200	583128210	18940	18940	18940	18940	0
161	20240304	182100	583128210	18940	18940	18940	18940	0
162	20240304	182000	583128210	18940	18940	18940	18940	0
163	20240304	181900	583128210	18940	18940	18940	18940	0
164	20240304	181800	583128210	18940	18940	18940	18940	0
165	20240304	181700	583128210	18940	18940	18940	18940	0
166	20240304	181600	583128210	18940	18940	18940	18940	0
167	20240304	181500	583128210	18940	18940	18940	18940	0
168	20240304	181400	583128210	18940	18940	18940	18940	0
169	20240304	181300	583128210	18940	18940	18940	18940	0
170	20240304	181200	583128210	18940	18940	18940	18940	0
171	20240304	181100	583128210	18940	18940	18940	18940	0
172	20240304	181000	583128210	18940	18940	18940	18940	0
173	20240304	180900	583128210	18940	18940	18940	18940	0
174	20240304	180800	583128210	18940	18940	18940	18940	0
175	20240304	180700	583128210	18940	18940	18940	18940	0
176	20240304	180600	583128210	18940	18940	18940	18940	0
177	20240304	180500	583128210	18940	18940	18940	18940	0
178	20240304	180400	583128210	18940	18940	18940	18940	0
179	20240304	180300	583128210	18940	18940	18940	18940	0
180	20240304	180200	583128210	18940	18940	18940	18940	0
181	20240304	180100	583128210	18940	18940	18940	18940	0
182	20240304	180000	583128210	18940	18940	18940	18940	390
183	20240304	175900	583128210	18940	18940	18940	18940	0
184	20240304	175800	583128210	18940	18940	18940	18940	0
185	20240304	175700	583128210	18940	18940	18940	18940	0
186	20240304	175600	583128210	18940	18940	18940	18940	0
187	20240304	175500	583128210	18940	18940	18940	18940	0
188	20240304	175400	583128210	18940	18940	18940	18940	0
189	20240304	175300	583128210	18940	18940	18940	18940	0
190	20240304	175200	583128210	18940	18940	18940	18940	0
191	20240304	175100	583128210	18940	18940	18940	18940	0
192	20240304	175000	583128210	18940	18940	18940	18940	0
193	20240304	174900	583128210	18940	18940	18940	18940	0
194	20240304	174800	583128210	18940	18940	18940	18940	0
195	20240304	174700	583128210	18940	18940	18940	18940	0
196	20240304	174600	583128210	18940	18940	18940	18940	0
197	20240304	174500	583128210	18940	18940	18940	18940	0
198	20240304	174400	583128210	18940	18940	18940	18940	0
199	20240304	174300	583128210	18940	18940	18940	18940	0
200	20240304	174200	583128210	18940	18940	18940	18940	0
201	20240304	174100	583128210	18940	18940	18940	18940	0
202	20240304	174000	583128210	18940	18940	18940	18940	0
203	20240304	173900	583128210	18940	18940	18940	18940	0
204	20240304	173800	583128210	18940	18940	18940	18940	0
205	20240304	173700	583128210	18940	18940	18940	18940	0
206	20240304	173600	583128210	18940	18940	18940	18940	0
207	20240304	173500	583128210	18940	18940	18940	18940	0
208	20240304	173400	583128210	18940	18940	18940	18940	0
209	20240304	173300	583128210	18940	18940	18940	18940	0
210	20240304	173200	583128210	18940	18940	18940	18940	0
211	20240304	173100	583128210	18940	18940	18940	18940	0
212	20240304	173000	583128210	18940	18940	18940	18940	390
213	20240304	172900	583128210	18940	18940	18940	18940	0
214	20240304	172800	583128210	18940	18940	18940	18940	0
215	20240304	172700	583128210	18940	18940	18940	18940	0
216	20240304	172600	583128210	18940	18940	18940	18940	0
217	20240304	172500	583128210	18940	18940	18940	18940	0
218	20240304	172400	583128210	18940	18940	18940	18940	0
219	20240304	172300	583128210	18940	18940	18940	18940	0
220	20240304	172200	583128210	18940	18940	18940	18940	0
221	20240304	172100	583128210	18940	18940	18940	18940	0
222	20240304	172000	583128210	18940	18940	18940	18940	0
223	20240304	171900	583128210	18940	18940	18940	18940	0
224	20240304	171800	583128210	18940	18940	18940	18940	0
225	20240304	171700	583128210	18940	18940	18940	18940	0
226	20240304	171600	583128210	18940	18940	18940	18940	0
227	20240304	171500	583128210	18940	18940	18940	18940	0
228	20240304	171400	583128210	18940	18940	18940	18940	0
229	20240304	171300	583128210	18940	18940	18940	18940	0
230	20240304	171200	583128210	18940	18940	18940	18940	0
231	20240304	171100	583128210	18940	18940	18940	18940	0
232	20240304	171000	583128210	18940	18940	18940	18940	0
233	20240304	170900	583128210	18940	18940	18940	18940	0
234	20240304	170800	583128210	18940	18940	18940	18940	0
235	20240304	170700	583128210	18940	18940	18940	18940	0
236	20240304	170600	583128210	18940	18940	18940	18940	0
237	20240304	170500	583128210	18940	18940	18940	18940	0
238	20240304	170400	583128210	18940	18940	18940	18940	0
239	20240304	170300	583128210	18940	18940	18940	18940	0
240	20240304	170200	583128210	18940	18940	18940	18940	0
241	20240304	170100	583128210	18940	18940	18940	18940	0
242	20240304	170000	583128210	18940	18940	18940	18940	390
243	20240304	165900	583128210	18940	18940	18940	18940	0
244	20240304	165800	583128210	18940	18940	18940	18940	0
245	20240304	165700	583128210	18940	18940	18940	18940	0
246	20240304	165600	583128210	18940	18940	18940	18940	0
247	20240304	165500	583128210	18940	18940	18940	18940	0
248	20240304	165400	583128210	18940	18940	18940	18940	0
249	20240304	165300	583128210	18940	18940	18940	18940	0
250	20240304	165200	583128210	18940	18940	18940	18940	0
251	20240304	165100	583128210	18940	18940	18940	18940	0
252	20240304	165000	583128210	18940	18940	18940	18940	0
253	20240304	164900	583128210	18940	18940	18940	18940	0
254	20240304	164800	583128210	18940	18940	18940	18940	0
255	20240304	164700	583128210	18940	18940	18940	18940	0
256	20240304	164600	583128210	18940	18940	18940	18940	0
257	20240304	164500	583128210	18940	18940	18940	18940	0
258	20240304	164400	583128210	18940	18940	18940	18940	0
259	20240304	164300	583128210	18940	18940	18940	18940	0
260	20240304	164200	583128210	18940	18940	18940	18940	0
261	20240304	164100	583128210	18940	18940	18940	18940	0
262	20240304	164000	583128210	18940	18940	18940	18940	0
263	20240304	163900	583128210	18940	18940	18940	18940	0
264	20240304	163800	583128210	18940	18940	18940	18940	0
265	20240304	163700	583128210	18940	18940	18940	18940	0
266	20240304	163600	583128210	18940	18940	18940	18940	0
267	20240304	163500	583128210	18940	18940	18940	18940	0
268	20240304	163400	583128210	18940	18940	18940	18940	0
269	20240304	163300	583128210	18940	18940	18940	18940	0
270	20240304	163200	583128210	18940	18940	18940	18940	0
271	20240304	163100	583128210	18940	18940	18940	18940	0
272	20240304	163000	583128210	18940	18940	18940	18940	390
273	20240304	162900	583128210	18940	18940	18940	18940	0
274	20240304	162800	583128210	18940	18940	18940	18940	0
275	20240304	162700	583128210	18940	18940	18940	18940	0
276	20240304	162600	583128210	18940	18940	18940	18940	0
277	20240304	162500	583128210	18940	18940	18940	18940	0
278	20240304	162400	583128210	18940	18940	18940	18940	0
279	20240304	162300	583128210	18940	18940	18940	18940	0
280	20240304	162200	583128210	18940	18940	18940	18940	0
281	20240304	162100	583128210	18940	18940	18940	18940	0
282	20240304	162000	583128210	18940	18940	18940	18940	0
283	20240304	161900	583128210	18940	18940	18940	18940	0
284	20240304	161800	583128210	18940	18940	18940	18940	0
285	20240304	161700	583128210	18940	18940	18940	18940	0
286	20240304	161600	583128210	18940	18940	18940	18940	0
287	20240304	161500	583128210	18940	18940	18940	18940	0
288	20240304	161400	583128210	18940	18940	18940	18940	0
289	20240304	161300	583128210	18940	18940	18940	18940	0
290	20240304	161200	583128210	18940	18940	18940	18940	0
291	20240304	161100	583128210	18940	18940	18940	18940	0
292	20240304	161000	583128210	18940	18940	18940	18940	0
293	20240304	160900	583128210	18940	18940	18940	18940	0
294	20240304	160800	583128210	18940	18940	18940	18940	0
295	20240304	160700	583128210	18940	18940	18940	18940	0
296	20240304	160600	583128210	18940	18940	18940	18940	0
297	20240304	160500	583128210	18940	18940	18940	18940	0
298	20240304	160400	583128210	18940	18940	18940	18940	0
299	20240304	160300	583128210	18940	18940	18940	18940	0
300	20240304	160200	583128210	18940	18940	18940	18940	0
301	20240304	160100	583128210	18940	18940	18940	18940	0
302	20240304	160000	583128210	18940	18940	18940	18940	390
303	20240304	155900	583128210	18940	18940	18940	18940	0
304	20240304	155800	583128210	18940	18940	18940	18940	0
305	20240304	155700	583128210	18940	18940	18940	18940	0
306	20240304	155600	583128210	18940	18940	18940	18940	0
307	20240304	155500	583128210	18940	18940	18940	18940	0
308	20240304	155400	583128210	18940	18940	18940	18940	0
309	20240304	155300	583128210	18940	18940	18940	18940	0
310	20240304	155200	583128210	18940	18940	18940	18940	0
311	20240304	155100	583128210	18940	18940	18940	18940	0
312	20240304	155000	583128210	18940	18940	18940	18940	0
313	20240304	154900	583128210	18940	18940	18940	18940	0
314	20240304	154800	583128210	18940	18940	18940	18940	0
315	20240304	154700	583128210	18940	18940	18940	18940	0
316	20240304	154600	583128210	18940	18940	18940	18940	0
317	20240304	154500	583128210	18940	18940	18940	18940	0
318	20240304	154400	583128210	18940	18940	18940	18940	0
319	20240304	154300	583128210	18940	18940	18940	18940	0
320	20240304	154200	583128210	18940	18940	18940	18940	0
321	20240304	154100	583128210	18940	18940	18940	18940	0
322	20240304	154000	583128210	18940	18940	18940	18940	0
323	20240304	153900	583128210	18940	18940	18940	18940	0
324	20240304	153800	583128210	18940	18940	18940	18940	0
325	20240304	153700	583128210	18940	18940	18940	18940	0
326	20240304	153600	583128210	18940	18940	18940	18940	0
327	20240304	153500	583128210	18940	18940	18940	18940	0
328	20240304	153400	583128210	18940	18940	18940	18940	0
329	20240304	153300	583128210	18940	18940	18940	18940	0
330	20240304	153200	583128210	18940	18940	18940	18940	0
331	20240304	153100	583128210	18940	18940	18940	18940	0
332	20240304	153000	583128210	18940	18940	18940	18940	780
333	20240304	152900	575741610	18930	18930	18930	18930	0
334	20240304	152800	575741610	18930	18930	18930	18930	0
335	20240304	152700	575741610	18930	18930	18930	18930	0
336	20240304	152600	575741610	18930	18930	18930	18930	0
337	20240304	152500	575741610	18930	18930	18930	18930	0
338	20240304	152400	575741610	18930	18930	18930	18930	0
339	20240304	152300	575741610	18930	18930	18930	18930	0
340	20240304	152200	575741610	18930	18930	18930	18930	0
341	20240304	152100	575741610	18930	18930	18930	18930	0
342	20240304	152000	575741610	18930	18930	18930	18930	0
343	20240304	151900	575741610	18930	18960	18960	18930	1381
344	20240304	151800	549582780	18960	18980	18980	18960	9
345	20240304	151700	549412100	18980	18980	18980	18960	135
346	20240304	151600	546852460	18960	18980	18980	18960	39
347	20240304	151500	546112800	18980	18980	18980	18980	22
348	20240304	151400	545695240	18980	18970	18980	18970	77
349	20240304	151300	544234540	18970	18960	18970	18950	186
350	20240304	151200	540709220	18970	18970	18970	18960	177
351	20240304	151100	537353230	18980	18980	18990	18980	67
352	20240304	151000	536081520	18980	18990	18990	18960	69
353	20240304	150900	534773040	19000	19000	19000	18970	6
354	20240304	150800	534659100	19000	19000	19000	19000	30
355	20240304	150700	534089100	19000	19000	19000	19000	0
356	20240304	150600	534089100	19000	19000	19000	19000	0
357	20240304	150500	534089100	19000	18970	19000	18970	2
358	20240304	150400	534051130	19000	19000	19000	19000	0
359	20240304	150300	534051130	19000	19000	19000	19000	2
360	20240304	150200	534013130	19000	18960	19000	18960	234
361	20240304	150100	529576450	19000	18990	19000	18990	582
362	20240304	150000	518524230	19000	18990	19000	18990	423
363	20240304	145900	510491450	18990	18990	18990	18990	0
364	20240304	145800	510491450	18990	18980	18990	18980	19
365	20240304	145700	510130820	18980	18980	18980	18980	2
366	20240304	145600	510092860	18980	18980	18980	18980	1
367	20240304	145500	510073880	18990	18950	18990	18950	32
368	20240304	145400	509467440	18950	18960	18960	18950	50
369	20240304	145300	508519830	18950	18950	18950	18950	0
370	20240304	145200	508519830	18950	18950	18950	18950	0
371	20240304	145100	508519830	18950	18950	18950	18950	0
372	20240304	145000	508519830	18950	18950	18950	18950	0
373	20240304	144900	508519830	18950	18950	18950	18950	5
374	20240304	144800	508425080	18950	18950	18950	18950	0
375	20240304	144700	508425080	18950	18950	18950	18950	98
376	20240304	144600	506567980	18950	18950	18950	18950	48
377	20240304	144500	505658380	18950	18950	18950	18950	62
378	20240304	144400	504483480	18950	18950	18950	18950	48
379	20240304	144300	503573880	18990	18960	18990	18960	33
380	20240304	144200	502948170	18960	18960	18960	18950	471
381	20240304	144100	494022170	19000	19000	19000	19000	0
382	20240304	144000	494022170	19000	19000	19000	19000	0
383	20240304	143900	494022170	19000	19000	19000	19000	0
384	20240304	143800	494022170	19000	19000	19000	19000	0
385	20240304	143700	494022170	19000	18990	19000	18990	80
386	20240304	143600	492502960	18940	18960	18960	18940	350
387	20240304	143500	485873750	18990	18990	18990	18990	1
388	20240304	143400	485854760	18990	18990	18990	18990	0
389	20240304	143300	485854760	18990	18990	18990	18990	20
390	20240304	143200	485474960	19000	19000	19000	19000	0
391	20240304	143100	485474960	19000	19000	19000	19000	0
392	20240304	143000	485474960	19000	19000	19000	19000	6
393	20240304	142900	485360960	18950	18950	18950	18950	310
394	20240304	142800	479486460	19000	19000	19000	19000	11
395	20240304	142700	479277460	19010	19010	19010	19010	0
396	20240304	142600	479277460	19010	19010	19010	19010	0
397	20240304	142500	479277460	19010	19010	19010	19010	1
398	20240304	142400	479258450	18950	18950	18950	18950	0
399	20240304	142300	479258450	18950	18950	18950	18950	0
400	20240304	142200	479258450	18950	18950	18950	18950	0
401	20240304	142100	479258450	18950	18950	18950	18950	59
402	20240304	142000	478140400	18950	18950	18950	18950	44
403	20240304	141900	477306600	18950	18960	18960	18950	210
404	20240304	141800	473326090	18960	18970	18970	18960	65
405	20240304	141700	472093580	19000	19000	19000	19000	0
406	20240304	141600	472093580	19000	19000	19000	19000	1
407	20240304	141500	472074580	19000	19000	19000	19000	0
408	20240304	141400	472074580	19000	19000	19000	19000	0
409	20240304	141300	472074580	19000	19010	19010	19000	170
410	20240304	141200	468843580	19010	19010	19010	19010	0
411	20240304	141100	468843580	19010	18980	19010	18980	6
412	20240304	141000	468729670	18980	19010	19010	18980	52
413	20240304	140900	467741210	19020	19020	19020	19020	0
414	20240304	140800	467741210	19020	18960	19020	18960	52
415	20240304	140700	466755230	19020	19020	19020	19020	0
416	20240304	140600	466755230	19020	19000	19020	18950	115
417	20240304	140500	464571190	19000	18990	19000	18950	2089
418	20240304	140400	424948750	18990	18990	18990	18990	1
419	20240304	140300	424929760	18970	18970	18970	18970	0
420	20240304	140200	424929760	18970	18980	18980	18970	99
421	20240304	140100	423051320	18990	18990	18990	18990	10
422	20240304	140000	422861420	18990	18990	18990	18990	30
423	20240304	135900	422291720	19000	19000	19000	19000	0
424	20240304	135800	422291720	19000	19000	19000	19000	0
425	20240304	135700	422291720	19000	19000	19000	19000	0
426	20240304	135600	422291720	19000	19000	19000	19000	0
427	20240304	135500	422291720	19000	19000	19000	19000	2
428	20240304	135400	422253720	19000	19000	19000	19000	3
429	20240304	135300	422196720	19000	19000	19000	19000	0
430	20240304	135200	422196720	19000	19010	19010	19000	8
431	20240304	135100	422044680	19010	19010	19010	19010	3
432	20240304	135000	421987650	19010	19010	19010	19010	2
433	20240304	134900	421949630	19020	19020	19020	19020	151
434	20240304	134800	419077610	19020	18990	19020	18990	21
435	20240304	134700	418678790	19030	19030	19030	19030	1
436	20240304	134600	418659760	18980	19000	19030	18980	514
437	20240304	134500	408901660	19040	19040	19040	19040	1
438	20240304	134400	408882620	19050	19050	19050	19050	1
439	20240304	134300	408863570	19060	19000	19060	19000	21
440	20240304	134200	408464510	19060	19000	19060	19000	34
441	20240304	134100	407818450	19060	18990	19070	18990	147
442	20240304	134000	405023200	18990	19070	19070	18990	1413
443	20240304	133900	378183860	19010	19010	19010	19010	141
444	20240304	133800	375503450	19020	19020	19020	19020	13
445	20240304	133700	375256190	19090	19090	19090	19090	5
446	20240304	133600	375160740	19090	19090	19090	19090	0
447	20240304	133500	375160740	19090	19090	19090	19090	2
448	20240304	133400	375122560	19090	19090	19090	19090	1
449	20240304	133300	375103470	19090	19090	19090	19090	0
450	20240304	133200	375103470	19090	19090	19090	19090	0
451	20240304	133100	375103470	19090	19090	19090	19090	10
452	20240304	133000	374912570	19090	19090	19090	19020	12
453	20240304	132900	374684190	19010	19020	19020	19010	72
454	20240304	132800	373315280	19030	19030	19030	19030	3
455	20240304	132700	373258190	19030	19090	19090	19030	20
456	20240304	132600	372877460	19090	19030	19090	19030	34
457	20240304	132500	372230380	19090	19090	19090	19090	3
458	20240304	132400	372173110	19090	19090	19090	19090	1
459	20240304	132300	372154020	19070	19070	19070	19070	2
460	20240304	132200	372115880	19090	19090	19090	19090	0
461	20240304	132100	372115880	19090	19090	19090	19090	0
462	20240304	132000	372115880	19090	19090	19090	19090	0
463	20240304	131900	372115880	19090	19090	19090	19090	0
464	20240304	131800	372115880	19090	19090	19090	19090	0
465	20240304	131700	372115880	19090	19090	19090	19090	0
466	20240304	131600	372115880	19090	19090	19090	19090	0
467	20240304	131500	372115880	19090	19020	19090	19020	101
468	20240304	131400	370194790	19090	19090	19090	19090	0
469	20240304	131300	370194790	19090	19090	19090	19090	0
470	20240304	131200	370194790	19090	19090	19090	19090	27
471	20240304	131100	369679360	19090	19090	19090	19090	0
472	20240304	131000	369679360	19090	19020	19090	19020	227
473	20240304	130900	365361750	19020	19020	19020	19020	1
474	20240304	130800	365342730	19020	19030	19030	19020	288
475	20240304	130700	359864760	19030	19030	19030	19030	0
476	20240304	130600	359864760	19030	19030	19030	19030	0
477	20240304	130500	359864760	19030	19030	19030	19030	33
478	20240304	130400	359236770	19100	19100	19100	19040	51
479	20240304	130300	358265610	19050	19050	19050	19050	1
480	20240304	130200	358246560	19100	19100	19100	19100	0
481	20240304	130100	358246560	19100	19100	19100	19100	0
482	20240304	130000	358246560	19100	19100	19100	19100	1
483	20240304	125900	358227460	19060	19100	19100	19060	236
484	20240304	125800	353726400	19100	19100	19100	19100	0
485	20240304	125700	353726400	19100	19100	19100	19100	10
486	20240304	125600	353535400	19100	19100	19100	19100	0
487	20240304	125500	353535400	19100	19100	19100	19100	0
488	20240304	125400	353535400	19100	19100	19100	19100	0
489	20240304	125300	353535400	19100	19070	19100	19070	105
490	20240304	125200	351532330	19070	19070	19070	19070	0
491	20240304	125100	351532330	19070	19070	19070	19070	5
492	20240304	125000	351436980	19080	19080	19080	19080	0
493	20240304	124900	351436980	19080	19080	19080	19080	0
494	20240304	124800	351436980	19080	19080	19080	19080	0
495	20240304	124700	351436980	19080	19040	19080	19040	101
496	20240304	124600	349513900	19080	19080	19080	19080	0
497	20240304	124500	349513900	19080	19080	19080	19080	0
498	20240304	124400	349513900	19080	19080	19080	19080	1
499	20240304	124300	349494820	19080	19080	19080	19080	1
500	20240304	124200	349475740	19050	19050	19050	19050	3
501	20240304	124100	349418590	19100	19100	19100	19100	0
502	20240304	124000	349418590	19100	19100	19100	19100	0
503	20240304	123900	349418590	19100	19100	19100	19100	0
504	20240304	123800	349418590	19100	19100	19100	19100	0
505	20240304	123700	349418590	19100	19100	19100	19100	0
506	20240304	123600	349418590	19100	19100	19100	19100	1
507	20240304	123500	349399490	19100	19100	19100	19100	0
508	20240304	123400	349399490	19100	19100	19100	19100	20
509	20240304	123300	349017490	19110	19110	19110	19110	0
510	20240304	123200	349017490	19110	19110	19110	19110	1
511	20240304	123100	348998380	19110	19110	19110	19110	0
512	20240304	123000	348998380	19110	19110	19110	19110	0
513	20240304	122900	348998380	19110	19110	19110	19110	0
514	20240304	122800	348998380	19110	19110	19110	19110	0
515	20240304	122700	348998380	19110	19110	19110	19110	0
516	20240304	122600	348998380	19110	19110	19110	19110	10
517	20240304	122500	348807280	19110	19110	19110	19110	0
518	20240304	122400	348807280	19110	19110	19110	19110	5
519	20240304	122300	348711730	19120	19070	19120	19070	11
520	20240304	122200	348501910	19070	19120	19120	19070	91
521	20240304	122100	346766490	19120	19080	19120	19080	60
522	20240304	122000	345621450	19130	19130	19130	19130	0
523	20240304	121900	345621450	19130	19130	19130	19130	0
524	20240304	121800	345621450	19130	19130	19130	19130	0
525	20240304	121700	345621450	19130	19130	19130	19130	0
526	20240304	121600	345621450	19130	19130	19130	19130	0
527	20240304	121500	345621450	19130	19130	19130	19130	0
528	20240304	121400	345621450	19130	19130	19130	19130	0
529	20240304	121300	345621450	19130	19130	19130	19130	1
530	20240304	121200	345602320	19130	19130	19130	19130	10
531	20240304	121100	345411020	19130	19130	19130	19130	0
532	20240304	121000	345411020	19130	19080	19130	19080	11
533	20240304	120900	345200990	19130	19130	19130	19130	0
534	20240304	120800	345200990	19130	19130	19130	19130	0
535	20240304	120700	345200990	19130	19130	19130	19130	0
536	20240304	120600	345200990	19130	19130	19130	19130	0
537	20240304	120500	345200990	19130	19130	19130	19130	0
538	20240304	120400	345200990	19130	19130	19130	19130	0
539	20240304	120300	345200990	19130	19130	19130	19130	1
540	20240304	120200	345181860	19130	19130	19130	19130	62
541	20240304	120100	343995800	19130	19130	19130	19130	0
542	20240304	120000	343995800	19130	19130	19130	19130	10
543	20240304	115900	343804500	19130	19130	19130	19130	0
544	20240304	115800	343804500	19130	19100	19130	19100	21
545	20240304	115700	343403070	19130	19130	19130	19130	0
546	20240304	115600	343403070	19130	19130	19130	19130	0
547	20240304	115500	343403070	19130	19130	19130	19130	0
548	20240304	115400	343403070	19130	19130	19130	19130	0
549	20240304	115300	343403070	19130	19130	19130	19130	1
550	20240304	115200	343383940	19140	19140	19140	19140	0
551	20240304	115100	343383940	19140	19140	19140	19140	0
552	20240304	115000	343383940	19140	19120	19140	19120	6
553	20240304	114900	343269200	19140	19120	19140	19080	158
554	20240304	114800	340253130	19120	19120	19120	19120	3
555	20240304	114700	340195770	19130	19130	19130	19130	0
556	20240304	114600	340195770	19130	19130	19130	19130	0
557	20240304	114500	340195770	19130	19100	19130	19100	2
558	20240304	114400	340157540	19130	19100	19130	19000	101
559	20240304	114300	338237930	19130	19130	19130	19130	0
560	20240304	114200	338237930	19130	19100	19130	19100	10
561	20240304	114100	338046900	19100	19100	19130	19090	16
562	20240304	114000	337741130	19100	19100	19100	19100	2
563	20240304	113900	337702930	19130	19130	19130	19130	0
564	20240304	113800	337702930	19130	19130	19130	19130	0
565	20240304	113700	337702930	19130	19130	19130	19130	0
566	20240304	113600	337702930	19130	19100	19130	19100	16
567	20240304	113500	337397150	19130	19130	19130	19130	0
568	20240304	113400	337397150	19130	19130	19130	19130	30
569	20240304	113300	336823250	19130	19080	19130	19080	19
570	20240304	113200	336460410	19140	19140	19140	19140	0
571	20240304	113100	336460410	19140	19140	19140	19140	0
572	20240304	113000	336460410	19140	19140	19140	19140	0
573	20240304	112900	336460410	19140	19000	19140	19000	37
574	20240304	112800	335755420	19140	19020	19140	19020	101
575	20240304	112700	333834280	19080	19080	19080	19080	1
576	20240304	112600	333815200	19140	19100	19140	19100	70
577	20240304	112500	332477660	19070	19070	19070	19070	0
578	20240304	112400	332477660	19070	19070	19070	19070	124
579	20240304	112300	330112980	19070	19070	19070	19070	0
580	20240304	112200	330112980	19070	19070	19070	19070	20
581	20240304	112100	329731580	19070	19070	19070	19070	0
582	20240304	112000	329731580	19070	19070	19070	19070	0
583	20240304	111900	329731580	19070	19070	19070	19070	30
584	20240304	111800	329159480	19070	19060	19070	18990	714
585	20240304	111700	315575700	19060	19050	19060	19050	4
586	20240304	111600	315499490	19040	19040	19040	19040	47
587	20240304	111500	314604610	19040	19030	19040	19030	85
588	20240304	111400	312987040	19030	19030	19030	19030	4
589	20240304	111300	312910920	19020	19020	19020	19020	55
590	20240304	111200	311864820	19020	19020	19020	19020	78
591	20240304	111100	310381260	19020	19020	19020	19020	0
592	20240304	111000	310381260	19020	19020	19020	19020	0
593	20240304	110900	310381260	19020	18990	19020	18990	8
594	20240304	110800	310229310	18990	18990	18990	18990	294
595	20240304	110700	304646250	19010	19010	19010	19010	0
596	20240304	110600	304646250	19010	19010	19010	19010	0
597	20240304	110500	304646250	19010	19010	19010	19010	103
598	20240304	110400	302688220	19020	19000	19020	19000	46
599	20240304	110300	301814200	19000	19000	19000	19000	0
600	20240304	110200	301814200	19000	18990	19000	18990	35
601	20240304	110100	301149540	18990	18990	18990	18990	26
602	20240304	110000	300655800	18990	18990	19000	18990	105
603	20240304	105900	298660850	19000	19000	19000	19000	2
604	20240304	105800	298622850	19000	19000	19000	19000	1
605	20240304	105700	298603850	19010	18990	19010	18990	9
606	20240304	105600	298432890	18990	18990	18990	18990	6
607	20240304	105500	298318950	19010	19010	19010	19010	51
608	20240304	105400	297349440	19010	19010	19010	19010	0
609	20240304	105300	297349440	19010	18990	19010	18990	6
610	20240304	105200	297235480	19010	18970	19010	18970	36
611	20240304	105100	296552120	19010	19010	19010	19010	0
612	20240304	105000	296552120	19010	19010	19010	19010	3
613	20240304	104900	296495090	19010	19010	19010	19010	1
614	20240304	104800	296476080	19030	18940	19030	18940	110
615	20240304	104700	294392090	18940	18940	18940	18940	20
616	20240304	104600	294013290	18940	18940	18940	18940	20
617	20240304	104500	293634490	18940	18940	18940	18940	8
618	20240304	104400	293482970	18940	19020	19020	18940	112
619	20240304	104300	291361520	18940	18940	18940	18940	47
620	20240304	104200	290471340	18940	18940	18940	18940	10
621	20240304	104100	290281940	18950	18960	18960	18950	99
622	20240304	104000	288405530	18960	18970	18970	18950	20
623	20240304	103900	288026330	18990	18990	18990	18990	1
624	20240304	103800	288007340	19040	19040	19040	19040	0
625	20240304	103700	288007340	19040	19040	19040	19040	0
626	20240304	103600	288007340	19040	19040	19040	19040	1
627	20240304	103500	287988300	19030	19030	19030	19030	1
628	20240304	103400	287969270	19070	18950	19070	18950	187
629	20240304	103300	284419040	18950	18930	18950	18930	81
630	20240304	103200	282884600	18940	18940	18940	18930	55
631	20240304	103100	281843200	18940	18940	19030	18930	239
632	20240304	103000	277313260	18930	18930	18940	18930	138
633	20240304	102900	274700820	18930	18930	18940	18930	111
634	20240304	102800	272599440	18940	18960	18960	18940	810
635	20240304	102700	257250080	18970	18970	18970	18970	93
636	20240304	102600	255485870	18970	18960	18970	18960	97
637	20240304	102500	253646560	18960	18980	18980	18960	610
638	20240304	102400	242076430	18980	18970	18980	18970	29
639	20240304	102300	241526250	18980	18980	18980	18980	29
640	20240304	102200	240975830	18980	18990	18990	18970	244
641	20240304	102100	236345180	18990	18990	18990	18990	71
642	20240304	102000	234996890	18990	18990	19000	18990	322
643	20240304	101900	228881910	18990	19000	19010	18990	308
644	20240304	101800	223032690	19000	19020	19020	19000	811
645	20240304	101700	207617170	19020	19020	19030	19020	182
646	20240304	101600	204155390	19030	19020	19030	19020	36
647	20240304	101500	203470630	19030	19030	19040	19020	222
648	20240304	101400	199246050	19030	19040	19040	19030	75
649	20240304	101300	197818780	19040	19040	19040	19040	93
650	20240304	101200	196048060	19040	19050	19050	19040	98
651	20240304	101100	194181370	19050	19050	19050	19050	52
652	20240304	101000	193190770	19060	19060	19070	19050	26
653	20240304	100900	192695320	19050	19070	19070	19040	268
654	20240304	100800	187587350	19080	19080	19090	19080	123
655	20240304	100700	185240410	19090	19090	19090	19090	269
656	20240304	100600	180105200	19100	19100	19100	19100	232
657	20240304	100500	175674000	19100	19110	19110	19100	64
658	20240304	100400	174451480	19110	19110	19110	19100	24
659	20240304	100300	173992880	19100	19100	19120	19100	151
660	20240304	100200	171107970	19100	19100	19100	19100	75
661	20240304	100100	169675470	19110	19150	19150	19110	843
662	20240304	100000	153538770	19170	19160	19170	19160	229
663	20240304	095900	149151120	19170	19170	19170	19170	271
664	20240304	095800	143956050	19170	19170	19170	19170	143
665	20240304	095700	141214740	19180	19180	19180	19180	28
666	20240304	095600	140677700	19180	19190	19190	19180	79
667	20240304	095500	139162410	19180	19170	19180	19170	28
668	20240304	095400	138625550	19180	19180	19180	19180	57
669	20240304	095300	137532290	19170	19180	19180	19170	65
670	20240304	095200	136286100	19190	19190	19190	19190	1
671	20240304	095100	136266910	19230	19200	19230	19170	16
672	20240304	095000	135959940	19230	19230	19230	19230	2
673	20240304	094900	135921480	19240	19240	19240	19240	0
674	20240304	094800	135921480	19240	19190	19240	19150	424
675	20240304	094700	127788260	19250	19180	19250	19180	71
676	20240304	094600	126426410	19180	19220	19250	19180	243
677	20240304	094500	121764040	19200	19220	19220	19200	196
678	20240304	094400	117999470	19220	19220	19220	19220	0
679	20240304	094300	117999470	19220	19220	19220	19220	0
680	20240304	094200	117999470	19220	19220	19220	19220	1
681	20240304	094100	117980250	19270	19270	19270	19270	0
682	20240304	094000	117980250	19270	19270	19270	19270	0
683	20240304	093900	117980250	19270	19270	19270	19270	0
684	20240304	093800	117980250	19270	19270	19270	19270	0
685	20240304	093700	117980250	19270	19270	19270	19270	10
686	20240304	093600	117787550	19270	19270	19300	19200	1252
687	20240304	093500	93699380	19250	19240	19250	19240	406
688	20240304	093400	85885440	19240	19220	19240	19200	508
689	20240304	093300	76130900	19240	19220	19240	19220	57
690	20240304	093200	75034360	19240	19230	19240	19220	49
691	20240304	093100	74091710	19230	19230	19230	19230	3
692	20240304	093000	74034020	19230	19230	19230	19230	3
693	20240304	092900	73976330	19230	19230	19230	19230	0
694	20240304	092800	73976330	19230	19230	19230	19230	1
695	20240304	092700	73957100	19240	19220	19240	19200	158
696	20240304	092600	70922720	19210	19230	19230	19210	511
697	20240304	092500	61105890	19230	19210	19230	19210	11
698	20240304	092400	60894560	19230	19270	19270	19200	302
699	20240304	092300	55087930	19240	19270	19270	19240	56
700	20240304	092200	54010460	19270	19270	19270	19270	36
701	20240304	092100	53316740	19270	19220	19280	19220	94
702	20240304	092000	51506100	19280	19230	19280	19220	56
703	20240304	091900	50429520	19280	19280	19280	19280	1
704	20240304	091800	50410240	19250	19220	19250	19200	192
705	20240304	091700	46718130	19200	19210	19220	19200	1245
706	20240304	091600	22803780	19210	19220	19220	19210	491
707	20240304	091500	13368610	19280	19280	19280	19280	10
708	20240304	091400	13175810	19280	19280	19280	19280	6
709	20240304	091300	13060130	19290	19210	19290	19210	103
710	20240304	091200	11079500	19210	19210	19210	19210	42
711	20240304	091100	10272680	19200	19210	19210	19200	48
712	20240304	091000	9350750	19210	19210	19210	19210	129
713	20240304	090900	6872660	19220	19270	19270	19220	257
714	20240304	090800	1930560	19260	19260	19260	19260	0
715	20240304	090700	1930560	19260	19260	19260	19260	0
716	20240304	090600	1930560	19260	19370	19370	19260	6
717	20240304	090500	1814890	19380	19350	19380	19350	44
718	20240304	090400	962470	19380	19380	19380	19380	0
719	20240304	090300	962470	19380	19380	19380	19380	1
720	20240304	090200	943090	19380	19210	19380	19210	26
721	20240304	090100	441600	19200	19200	19200	19200	0
722	20240304	090000	441600	19200	19200	19200	19200	23