KissMeData/284740/min/candle-20240307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240307	205800	294069550	19870	19870	19870	19870	66
3	20240307	205700	294069550	19870	19870	19870	19870	0
4	20240307	205600	294069550	19870	19870	19870	19870	0
5	20240307	205500	294069550	19870	19870	19870	19870	0
6	20240307	205400	294069550	19870	19870	19870	19870	0
7	20240307	205300	294069550	19870	19870	19870	19870	0
8	20240307	205200	294069550	19870	19870	19870	19870	0
9	20240307	205100	294069550	19870	19870	19870	19870	0
10	20240307	205000	294069550	19870	19870	19870	19870	0
11	20240307	204900	294069550	19870	19870	19870	19870	0
12	20240307	204800	294069550	19870	19870	19870	19870	0
13	20240307	204700	294069550	19870	19870	19870	19870	0
14	20240307	204600	294069550	19870	19870	19870	19870	0
15	20240307	204500	294069550	19870	19870	19870	19870	0
16	20240307	204400	294069550	19870	19870	19870	19870	0
17	20240307	204300	294069550	19870	19870	19870	19870	0
18	20240307	204200	294069550	19870	19870	19870	19870	0
19	20240307	204100	294069550	19870	19870	19870	19870	0
20	20240307	204000	294069550	19870	19870	19870	19870	0
21	20240307	203900	294069550	19870	19870	19870	19870	0
22	20240307	203800	294069550	19870	19870	19870	19870	0
23	20240307	203700	294069550	19870	19870	19870	19870	0
24	20240307	203600	294069550	19870	19870	19870	19870	0
25	20240307	203500	294069550	19870	19870	19870	19870	0
26	20240307	203400	294069550	19870	19870	19870	19870	0
27	20240307	203300	294069550	19870	19870	19870	19870	0
28	20240307	203200	294069550	19870	19870	19870	19870	0
29	20240307	203100	294069550	19870	19870	19870	19870	0
30	20240307	203000	294069550	19870	19870	19870	19870	0
31	20240307	202900	294069550	19870	19870	19870	19870	0
32	20240307	202800	294069550	19870	19870	19870	19870	66
33	20240307	202700	294069550	19870	19870	19870	19870	0
34	20240307	202600	294069550	19870	19870	19870	19870	0
35	20240307	202500	294069550	19870	19870	19870	19870	0
36	20240307	202400	294069550	19870	19870	19870	19870	0
37	20240307	202300	294069550	19870	19870	19870	19870	0
38	20240307	202200	294069550	19870	19870	19870	19870	0
39	20240307	202100	294069550	19870	19870	19870	19870	0
40	20240307	202000	294069550	19870	19870	19870	19870	0
41	20240307	201900	294069550	19870	19870	19870	19870	0
42	20240307	201800	294069550	19870	19870	19870	19870	0
43	20240307	201700	294069550	19870	19870	19870	19870	0
44	20240307	201600	294069550	19870	19870	19870	19870	0
45	20240307	201500	294069550	19870	19870	19870	19870	0
46	20240307	201400	294069550	19870	19870	19870	19870	0
47	20240307	201300	294069550	19870	19870	19870	19870	0
48	20240307	201200	294069550	19870	19870	19870	19870	0
49	20240307	201100	294069550	19870	19870	19870	19870	0
50	20240307	201000	294069550	19870	19870	19870	19870	0
51	20240307	200900	294069550	19870	19870	19870	19870	0
52	20240307	200800	294069550	19870	19870	19870	19870	0
53	20240307	200700	294069550	19870	19870	19870	19870	0
54	20240307	200600	294069550	19870	19870	19870	19870	0
55	20240307	200500	294069550	19870	19870	19870	19870	0
56	20240307	200400	294069550	19870	19870	19870	19870	0
57	20240307	200300	294069550	19870	19870	19870	19870	0
58	20240307	200200	294069550	19870	19870	19870	19870	0
59	20240307	200100	294069550	19870	19870	19870	19870	0
60	20240307	200000	294069550	19870	19870	19870	19870	0
61	20240307	195900	294069550	19870	19870	19870	19870	0
62	20240307	195800	294069550	19870	19870	19870	19870	66
63	20240307	195700	294069550	19870	19870	19870	19870	0
64	20240307	195600	294069550	19870	19870	19870	19870	0
65	20240307	195500	294069550	19870	19870	19870	19870	0
66	20240307	195400	294069550	19870	19870	19870	19870	0
67	20240307	195300	294069550	19870	19870	19870	19870	0
68	20240307	195200	294069550	19870	19870	19870	19870	0
69	20240307	195100	294069550	19870	19870	19870	19870	0
70	20240307	195000	294069550	19870	19870	19870	19870	0
71	20240307	194900	294069550	19870	19870	19870	19870	0
72	20240307	194800	294069550	19870	19870	19870	19870	0
73	20240307	194700	294069550	19870	19870	19870	19870	0
74	20240307	194600	294069550	19870	19870	19870	19870	0
75	20240307	194500	294069550	19870	19870	19870	19870	0
76	20240307	194400	294069550	19870	19870	19870	19870	0
77	20240307	194300	294069550	19870	19870	19870	19870	0
78	20240307	194200	294069550	19870	19870	19870	19870	0
79	20240307	194100	294069550	19870	19870	19870	19870	0
80	20240307	194000	294069550	19870	19870	19870	19870	0
81	20240307	193900	294069550	19870	19870	19870	19870	0
82	20240307	193800	294069550	19870	19870	19870	19870	0
83	20240307	193700	294069550	19870	19870	19870	19870	0
84	20240307	193600	294069550	19870	19870	19870	19870	0
85	20240307	193500	294069550	19870	19870	19870	19870	0
86	20240307	193400	294069550	19870	19870	19870	19870	0
87	20240307	193300	294069550	19870	19870	19870	19870	0
88	20240307	193200	294069550	19870	19870	19870	19870	0
89	20240307	193100	294069550	19870	19870	19870	19870	0
90	20240307	193000	294069550	19870	19870	19870	19870	0
91	20240307	192900	294069550	19870	19870	19870	19870	0
92	20240307	192800	294069550	19870	19870	19870	19870	66
93	20240307	192700	294069550	19870	19870	19870	19870	0
94	20240307	192600	294069550	19870	19870	19870	19870	0
95	20240307	192500	294069550	19870	19870	19870	19870	0
96	20240307	192400	294069550	19870	19870	19870	19870	0
97	20240307	192300	294069550	19870	19870	19870	19870	0
98	20240307	192200	294069550	19870	19870	19870	19870	0
99	20240307	192100	294069550	19870	19870	19870	19870	0
100	20240307	192000	294069550	19870	19870	19870	19870	0
101	20240307	191900	294069550	19870	19870	19870	19870	0
102	20240307	191800	294069550	19870	19870	19870	19870	0
103	20240307	191700	294069550	19870	19870	19870	19870	0
104	20240307	191600	294069550	19870	19870	19870	19870	0
105	20240307	191500	294069550	19870	19870	19870	19870	0
106	20240307	191400	294069550	19870	19870	19870	19870	0
107	20240307	191300	294069550	19870	19870	19870	19870	0
108	20240307	191200	294069550	19870	19870	19870	19870	0
109	20240307	191100	294069550	19870	19870	19870	19870	0
110	20240307	191000	294069550	19870	19870	19870	19870	0
111	20240307	190900	294069550	19870	19870	19870	19870	0
112	20240307	190800	294069550	19870	19870	19870	19870	0
113	20240307	190700	294069550	19870	19870	19870	19870	0
114	20240307	190600	294069550	19870	19870	19870	19870	0
115	20240307	190500	294069550	19870	19870	19870	19870	0
116	20240307	190400	294069550	19870	19870	19870	19870	0
117	20240307	190300	294069550	19870	19870	19870	19870	0
118	20240307	190200	294069550	19870	19870	19870	19870	0
119	20240307	190100	294069550	19870	19870	19870	19870	0
120	20240307	190000	294069550	19870	19870	19870	19870	0
121	20240307	185900	294069550	19870	19870	19870	19870	0
122	20240307	185800	294069550	19870	19870	19870	19870	66
123	20240307	185700	294069550	19870	19870	19870	19870	0
124	20240307	185600	294069550	19870	19870	19870	19870	0
125	20240307	185500	294069550	19870	19870	19870	19870	0
126	20240307	185400	294069550	19870	19870	19870	19870	0
127	20240307	185300	294069550	19870	19870	19870	19870	0
128	20240307	185200	294069550	19870	19870	19870	19870	0
129	20240307	185100	294069550	19870	19870	19870	19870	0
130	20240307	185000	294069550	19870	19870	19870	19870	0
131	20240307	184900	294069550	19870	19870	19870	19870	0
132	20240307	184800	294069550	19870	19870	19870	19870	0
133	20240307	184700	294069550	19870	19870	19870	19870	0
134	20240307	184600	294069550	19870	19870	19870	19870	0
135	20240307	184500	294069550	19870	19870	19870	19870	0
136	20240307	184400	294069550	19870	19870	19870	19870	0
137	20240307	184300	294069550	19870	19870	19870	19870	0
138	20240307	184200	294069550	19870	19870	19870	19870	0
139	20240307	184100	294069550	19870	19870	19870	19870	0
140	20240307	184000	294069550	19870	19870	19870	19870	0
141	20240307	183900	294069550	19870	19870	19870	19870	0
142	20240307	183800	294069550	19870	19870	19870	19870	0
143	20240307	183700	294069550	19870	19870	19870	19870	0
144	20240307	183600	294069550	19870	19870	19870	19870	0
145	20240307	183500	294069550	19870	19870	19870	19870	0
146	20240307	183400	294069550	19870	19870	19870	19870	0
147	20240307	183300	294069550	19870	19870	19870	19870	0
148	20240307	183200	294069550	19870	19870	19870	19870	0
149	20240307	183100	294069550	19870	19870	19870	19870	0
150	20240307	183000	294069550	19870	19870	19870	19870	0
151	20240307	182900	294069550	19870	19870	19870	19870	0
152	20240307	182800	294069550	19870	19870	19870	19870	66
153	20240307	182700	294069550	19870	19870	19870	19870	0
154	20240307	182600	294069550	19870	19870	19870	19870	0
155	20240307	182500	294069550	19870	19870	19870	19870	0
156	20240307	182400	294069550	19870	19870	19870	19870	0
157	20240307	182300	294069550	19870	19870	19870	19870	0
158	20240307	182200	294069550	19870	19870	19870	19870	0
159	20240307	182100	294069550	19870	19870	19870	19870	0
160	20240307	182000	294069550	19870	19870	19870	19870	0
161	20240307	181900	294069550	19870	19870	19870	19870	0
162	20240307	181800	294069550	19870	19870	19870	19870	0
163	20240307	181700	294069550	19870	19870	19870	19870	0
164	20240307	181600	294069550	19870	19870	19870	19870	0
165	20240307	181500	294069550	19870	19870	19870	19870	0
166	20240307	181400	294069550	19870	19870	19870	19870	0
167	20240307	181300	294069550	19870	19870	19870	19870	0
168	20240307	181200	294069550	19870	19870	19870	19870	0
169	20240307	181100	294069550	19870	19870	19870	19870	0
170	20240307	181000	294069550	19870	19870	19870	19870	0
171	20240307	180900	294069550	19870	19870	19870	19870	0
172	20240307	180800	294069550	19870	19870	19870	19870	0
173	20240307	180700	294069550	19870	19870	19870	19870	0
174	20240307	180600	294069550	19870	19870	19870	19870	0
175	20240307	180500	294069550	19870	19870	19870	19870	0
176	20240307	180400	294069550	19870	19870	19870	19870	0
177	20240307	180300	294069550	19870	19870	19870	19870	0
178	20240307	180200	294069550	19870	19870	19870	19870	0
179	20240307	180100	294069550	19870	19870	19870	19870	0
180	20240307	180000	294069550	19870	19870	19870	19870	0
181	20240307	175900	294069550	19870	19870	19870	19870	0
182	20240307	175800	294069550	19870	19870	19870	19870	66
183	20240307	175700	294069550	19870	19870	19870	19870	0
184	20240307	175600	294069550	19870	19870	19870	19870	0
185	20240307	175500	294069550	19870	19870	19870	19870	0
186	20240307	175400	294069550	19870	19870	19870	19870	0
187	20240307	175300	294069550	19870	19870	19870	19870	0
188	20240307	175200	294069550	19870	19870	19870	19870	0
189	20240307	175100	294069550	19870	19870	19870	19870	0
190	20240307	175000	294069550	19870	19870	19870	19870	0
191	20240307	174900	294069550	19870	19870	19870	19870	0
192	20240307	174800	294069550	19870	19870	19870	19870	0
193	20240307	174700	294069550	19870	19870	19870	19870	0
194	20240307	174600	294069550	19870	19870	19870	19870	0
195	20240307	174500	294069550	19870	19870	19870	19870	0
196	20240307	174400	294069550	19870	19870	19870	19870	0
197	20240307	174300	294069550	19870	19870	19870	19870	0
198	20240307	174200	294069550	19870	19870	19870	19870	0
199	20240307	174100	294069550	19870	19870	19870	19870	0
200	20240307	174000	294069550	19870	19870	19870	19870	0
201	20240307	173900	294069550	19870	19870	19870	19870	0
202	20240307	173800	294069550	19870	19870	19870	19870	0
203	20240307	173700	294069550	19870	19870	19870	19870	0
204	20240307	173600	294069550	19870	19870	19870	19870	0
205	20240307	173500	294069550	19870	19870	19870	19870	0
206	20240307	173400	294069550	19870	19870	19870	19870	0
207	20240307	173300	294069550	19870	19870	19870	19870	0
208	20240307	173200	294069550	19870	19870	19870	19870	0
209	20240307	173100	294069550	19870	19870	19870	19870	0
210	20240307	173000	294069550	19870	19870	19870	19870	0
211	20240307	172900	294069550	19870	19870	19870	19870	0
212	20240307	172800	294069550	19870	19870	19870	19870	66
213	20240307	172700	294069550	19870	19870	19870	19870	0
214	20240307	172600	294069550	19870	19870	19870	19870	0
215	20240307	172500	294069550	19870	19870	19870	19870	0
216	20240307	172400	294069550	19870	19870	19870	19870	0
217	20240307	172300	294069550	19870	19870	19870	19870	0
218	20240307	172200	294069550	19870	19870	19870	19870	0
219	20240307	172100	294069550	19870	19870	19870	19870	0
220	20240307	172000	294069550	19870	19870	19870	19870	0
221	20240307	171900	294069550	19870	19870	19870	19870	0
222	20240307	171800	294069550	19870	19870	19870	19870	0
223	20240307	171700	294069550	19870	19870	19870	19870	0
224	20240307	171600	294069550	19870	19870	19870	19870	0
225	20240307	171500	294069550	19870	19870	19870	19870	0
226	20240307	171400	294069550	19870	19870	19870	19870	0
227	20240307	171300	294069550	19870	19870	19870	19870	0
228	20240307	171200	294069550	19870	19870	19870	19870	0
229	20240307	171100	294069550	19870	19870	19870	19870	0
230	20240307	171000	294069550	19870	19870	19870	19870	0
231	20240307	170900	294069550	19870	19870	19870	19870	0
232	20240307	170800	294069550	19870	19870	19870	19870	0
233	20240307	170700	294069550	19870	19870	19870	19870	0
234	20240307	170600	294069550	19870	19870	19870	19870	0
235	20240307	170500	294069550	19870	19870	19870	19870	0
236	20240307	170400	294069550	19870	19870	19870	19870	0
237	20240307	170300	294069550	19870	19870	19870	19870	0
238	20240307	170200	294069550	19870	19870	19870	19870	0
239	20240307	170100	294069550	19870	19870	19870	19870	0
240	20240307	170000	294069550	19870	19870	19870	19870	0
241	20240307	165900	294069550	19870	19870	19870	19870	0
242	20240307	165800	294069550	19870	19870	19870	19870	66
243	20240307	165700	294069550	19870	19870	19870	19870	0
244	20240307	165600	294069550	19870	19870	19870	19870	0
245	20240307	165500	294069550	19870	19870	19870	19870	0
246	20240307	165400	294069550	19870	19870	19870	19870	0
247	20240307	165300	294069550	19870	19870	19870	19870	0
248	20240307	165200	294069550	19870	19870	19870	19870	0
249	20240307	165100	294069550	19870	19870	19870	19870	0
250	20240307	165000	294069550	19870	19870	19870	19870	0
251	20240307	164900	294069550	19870	19870	19870	19870	0
252	20240307	164800	294069550	19870	19870	19870	19870	0
253	20240307	164700	294069550	19870	19870	19870	19870	0
254	20240307	164600	294069550	19870	19870	19870	19870	0
255	20240307	164500	294069550	19870	19870	19870	19870	0
256	20240307	164400	294069550	19870	19870	19870	19870	0
257	20240307	164300	294069550	19870	19870	19870	19870	0
258	20240307	164200	294069550	19870	19870	19870	19870	0
259	20240307	164100	294069550	19870	19870	19870	19870	0
260	20240307	164000	294069550	19870	19870	19870	19870	0
261	20240307	163900	294069550	19870	19870	19870	19870	0
262	20240307	163800	294069550	19870	19870	19870	19870	0
263	20240307	163700	294069550	19870	19870	19870	19870	0
264	20240307	163600	294069550	19870	19870	19870	19870	0
265	20240307	163500	294069550	19870	19870	19870	19870	0
266	20240307	163400	294069550	19870	19870	19870	19870	0
267	20240307	163300	294069550	19870	19870	19870	19870	0
268	20240307	163200	294069550	19870	19870	19870	19870	0
269	20240307	163100	294069550	19870	19870	19870	19870	0
270	20240307	163000	294069550	19870	19870	19870	19870	0
271	20240307	162900	294069550	19870	19870	19870	19870	0
272	20240307	162800	294069550	19870	19870	19870	19870	66
273	20240307	162700	294069550	19870	19870	19870	19870	0
274	20240307	162600	294069550	19870	19870	19870	19870	0
275	20240307	162500	294069550	19870	19870	19870	19870	0
276	20240307	162400	294069550	19870	19870	19870	19870	0
277	20240307	162300	294069550	19870	19870	19870	19870	0
278	20240307	162200	294069550	19870	19870	19870	19870	0
279	20240307	162100	294069550	19870	19870	19870	19870	0
280	20240307	162000	294069550	19870	19870	19870	19870	0
281	20240307	161900	294069550	19870	19870	19870	19870	0
282	20240307	161800	294069550	19870	19870	19870	19870	0
283	20240307	161700	294069550	19870	19870	19870	19870	0
284	20240307	161600	294069550	19870	19870	19870	19870	0
285	20240307	161500	294069550	19870	19870	19870	19870	0
286	20240307	161400	294069550	19870	19870	19870	19870	0
287	20240307	161300	294069550	19870	19870	19870	19870	0
288	20240307	161200	294069550	19870	19870	19870	19870	0
289	20240307	161100	294069550	19870	19870	19870	19870	0
290	20240307	161000	294069550	19870	19870	19870	19870	0
291	20240307	160900	294069550	19870	19870	19870	19870	0
292	20240307	160800	294069550	19870	19870	19870	19870	0
293	20240307	160700	294069550	19870	19870	19870	19870	0
294	20240307	160600	294069550	19870	19870	19870	19870	0
295	20240307	160500	294069550	19870	19870	19870	19870	0
296	20240307	160400	294069550	19870	19870	19870	19870	0
297	20240307	160300	294069550	19870	19870	19870	19870	0
298	20240307	160200	294069550	19870	19870	19870	19870	0
299	20240307	160100	294069550	19870	19870	19870	19870	0
300	20240307	160000	294069550	19870	19870	19870	19870	0
301	20240307	155900	294069550	19870	19870	19870	19870	0
302	20240307	155800	294069550	19870	19870	19870	19870	66
303	20240307	155700	294069550	19870	19870	19870	19870	0
304	20240307	155600	294069550	19870	19870	19870	19870	0
305	20240307	155500	294069550	19870	19870	19870	19870	0
306	20240307	155400	294069550	19870	19870	19870	19870	0
307	20240307	155300	294069550	19870	19870	19870	19870	0
308	20240307	155200	294069550	19870	19870	19870	19870	0
309	20240307	155100	294069550	19870	19870	19870	19870	0
310	20240307	155000	294069550	19870	19870	19870	19870	0
311	20240307	154900	294069550	19870	19870	19870	19870	0
312	20240307	154800	294069550	19870	19870	19870	19870	0
313	20240307	154700	294069550	19870	19870	19870	19870	0
314	20240307	154600	294069550	19870	19870	19870	19870	0
315	20240307	154500	294069550	19870	19870	19870	19870	0
316	20240307	154400	294069550	19870	19870	19870	19870	0
317	20240307	154300	294069550	19870	19870	19870	19870	0
318	20240307	154200	294069550	19870	19870	19870	19870	0
319	20240307	154100	294069550	19870	19870	19870	19870	0
320	20240307	154000	294069550	19870	19870	19870	19870	0
321	20240307	153900	294069550	19870	19870	19870	19870	0
322	20240307	153800	294069550	19870	19870	19870	19870	0
323	20240307	153700	294069550	19870	19870	19870	19870	0
324	20240307	153600	294069550	19870	19870	19870	19870	0
325	20240307	153500	294069550	19870	19870	19870	19870	0
326	20240307	153400	294069550	19870	19870	19870	19870	0
327	20240307	153300	294069550	19870	19870	19870	19870	0
328	20240307	153200	294069550	19870	19870	19870	19870	0
329	20240307	153100	294069550	19870	19870	19870	19870	0
330	20240307	153000	294069550	19870	19870	19870	19870	66
331	20240307	152900	292758130	19870	19870	19870	19870	0
332	20240307	152800	292758130	19870	19870	19870	19870	0
333	20240307	152700	292758130	19870	19870	19870	19870	0
334	20240307	152600	292758130	19870	19870	19870	19870	0
335	20240307	152500	292758130	19870	19870	19870	19870	0
336	20240307	152400	292758130	19870	19870	19870	19870	0
337	20240307	152300	292758130	19870	19870	19870	19870	0
338	20240307	152200	292758130	19870	19870	19870	19870	0
339	20240307	152100	292758130	19870	19870	19870	19870	0
340	20240307	152000	292758130	19870	19870	19870	19870	0
341	20240307	151900	292758130	19870	19870	19870	19870	14
342	20240307	151800	292479950	19840	19850	19850	19840	28
343	20240307	151700	291924380	19850	19850	19850	19840	27
344	20240307	151600	291388630	19850	19840	19870	19840	19
345	20240307	151500	291011260	19840	19850	19860	19840	31
346	20240307	151400	290396120	19870	19860	19870	19860	3
347	20240307	151300	290336520	19870	19850	19870	19850	9
348	20240307	151200	290157790	19840	19850	19870	19840	73
349	20240307	151100	288708880	19860	19860	19860	19860	19
350	20240307	151000	288331540	19850	19860	19860	19850	25
351	20240307	150900	287835250	19860	19860	19860	19850	33
352	20240307	150800	287180140	19870	19870	19870	19870	1
353	20240307	150700	287160270	19860	19860	19860	19860	14
354	20240307	150600	286882230	19850	19860	19860	19850	18
355	20240307	150500	286524840	19860	19860	19860	19860	1
356	20240307	150400	286504980	19860	19870	19870	19860	13
357	20240307	150300	286246790	19870	19860	19870	19860	4
358	20240307	150200	286167330	19860	19860	19870	19860	310
359	20240307	150100	280009440	19850	19860	19860	19850	12
360	20240307	150000	279771160	19850	19860	19860	19850	8
361	20240307	145900	279612320	19860	19850	19860	19850	8
362	20240307	145800	279453470	19840	19860	19860	19840	81
363	20240307	145700	277846280	19850	19850	19860	19850	13
364	20240307	145600	277588200	19840	19850	19850	19840	3
365	20240307	145500	277528660	19850	19850	19850	19850	7
366	20240307	145400	277389710	19840	19850	19850	19840	8
367	20240307	145300	277230920	19850	19850	19850	19850	4
368	20240307	145200	277151520	19860	19860	19860	19840	66
369	20240307	145100	275841820	19850	19850	19850	19850	1
370	20240307	145000	275821970	19850	19850	19850	19850	15
371	20240307	144900	275524220	19860	19850	19860	19850	13
372	20240307	144800	275266130	19850	19860	19860	19840	38
373	20240307	144700	274511560	19860	19850	19860	19840	396
374	20240307	144600	266654130	19850	19850	19860	19850	98
375	20240307	144500	264708790	19850	19850	19850	19850	9
376	20240307	144400	264530140	19840	19850	19850	19840	3
377	20240307	144300	264470600	19850	19850	19850	19850	12
378	20240307	144200	264232400	19840	19850	19850	19840	4
379	20240307	144100	264153010	19850	19850	19850	19850	13
380	20240307	144000	263894960	19840	19850	19850	19840	2
381	20240307	143900	263855270	19850	19850	19850	19850	25
382	20240307	143800	263359020	19840	19850	19850	19840	8
383	20240307	143700	263200230	19850	19830	19850	19830	355
384	20240307	143600	256157030	19830	19830	19830	19830	130
385	20240307	143500	253579130	19830	19840	19840	19830	154
386	20240307	143400	250525270	19840	19840	19840	19830	10
387	20240307	143300	250326880	19840	19840	19840	19840	8
388	20240307	143200	250168160	19830	19840	19840	19830	4
389	20240307	143100	250088810	19840	19840	19840	19840	10
390	20240307	143000	249890410	19830	19830	19830	19830	1
391	20240307	142900	249870580	19840	19840	19840	19830	10
392	20240307	142800	249672230	19830	19840	19840	19830	9
393	20240307	142700	249493680	19840	19840	19840	19840	6
394	20240307	142600	249374640	19830	19840	19840	19830	5
395	20240307	142500	249275460	19840	19840	19840	19840	2
396	20240307	142400	249235780	19840	19830	19840	19830	161
397	20240307	142300	246043130	19830	19830	19830	19830	4
398	20240307	142200	245963810	19820	19820	19820	19820	1
399	20240307	142100	245943990	19830	19830	19830	19830	8
400	20240307	142000	245785350	19830	19820	19830	19820	20
401	20240307	141900	245388790	19830	19830	19830	19830	7
402	20240307	141800	245249980	19820	19820	19830	19820	145
403	20240307	141700	242376050	19830	19830	19830	19830	8
404	20240307	141600	242217410	19820	19820	19820	19820	1
405	20240307	141500	242197590	19820	19830	19830	19820	7
406	20240307	141400	242058800	19840	19840	19840	19840	0
407	20240307	141300	242058800	19840	19830	19840	19830	65
408	20240307	141200	240769800	19840	19830	19840	19830	2
409	20240307	141100	240730130	19840	19860	19860	19840	279
410	20240307	141000	235191700	19850	19860	19860	19850	29
411	20240307	140900	234615970	19860	19860	19860	19860	2
412	20240307	140800	234576250	19860	19850	19860	19850	5
413	20240307	140700	234476960	19860	19860	19860	19860	8
414	20240307	140600	234318080	19860	19850	19860	19850	10
415	20240307	140500	234119490	19860	19860	19860	19860	2
416	20240307	140400	234079770	19860	19850	19860	19850	10
417	20240307	140300	233881200	19850	19840	19860	19840	274
418	20240307	140200	228442440	19830	19840	19840	19820	16
419	20240307	140100	228125100	19820	19830	19830	19820	27
420	20240307	140000	227589840	19840	19840	19840	19830	3
421	20240307	135900	227530330	19840	19830	19840	19830	8
422	20240307	135800	227371630	19830	19840	19840	19830	11
423	20240307	135700	227153400	19830	19830	19830	19830	4
424	20240307	135600	227074080	19830	19820	19840	19820	67
425	20240307	135500	225746010	19840	19830	19840	19830	12
426	20240307	135400	225508030	19830	19830	19840	19830	4
427	20240307	135300	225428700	19830	19830	19830	19830	4
428	20240307	135200	225349380	19830	19840	19840	19830	9
429	20240307	135100	225170880	19820	19830	19840	19820	659
430	20240307	135000	212103400	19830	19830	19840	19830	34
431	20240307	134900	211429150	19840	19840	19840	19840	8
432	20240307	134800	211270430	19830	19840	19840	19830	13
433	20240307	134700	211012520	19840	19840	19840	19840	1
434	20240307	134600	210992680	19830	19840	19840	19830	4
435	20240307	134500	210913330	19840	19840	19840	19840	8
436	20240307	134400	210754610	19850	19850	19850	19850	1
437	20240307	134300	210734760	19830	19840	19840	19830	20
438	20240307	134200	210338110	19850	19850	19850	19840	12
439	20240307	134100	210099950	19840	19840	19840	19840	4
440	20240307	134000	210020590	19840	19840	19850	19840	5
441	20240307	133900	209921380	19850	19850	19850	19850	3
442	20240307	133800	209861830	19850	19850	19850	19830	33
443	20240307	133700	209207280	19840	19840	19840	19840	13
444	20240307	133600	208949360	19830	19840	19840	19830	6
445	20240307	133500	208830340	19840	19840	19840	19840	6
446	20240307	133400	208711300	19830	19830	19830	19830	1
447	20240307	133300	208691470	19840	19840	19840	19840	8
448	20240307	133200	208532750	19830	19830	19830	19830	16
449	20240307	133100	208215470	19850	19840	19850	19840	8
450	20240307	133000	208056720	19830	19830	19830	19820	27
451	20240307	132900	207521320	19820	19820	19830	19820	12
452	20240307	132800	207283440	19830	19830	19830	19820	10
453	20240307	132700	207085180	19830	19820	19830	19820	46
454	20240307	132600	206173350	19820	19820	19830	19820	9
455	20240307	132500	205994920	19820	19810	19830	19810	19
456	20240307	132400	205618360	19820	19810	19820	19810	13
457	20240307	132300	205360750	19820	19820	19820	19810	6
458	20240307	132200	205241860	19810	19810	19810	19810	4
459	20240307	132100	205162620	19810	19830	19830	19810	22
460	20240307	132000	204726590	19820	19830	19830	19820	20
461	20240307	131900	204330160	19830	19820	19830	19820	8
462	20240307	131800	204171580	19820	19830	19830	19820	14
463	20240307	131700	203894000	19830	19830	19830	19820	13
464	20240307	131600	203636250	19820	19820	19830	19820	11
465	20240307	131500	203418210	19830	19820	19830	19820	107
466	20240307	131400	201297430	19820	19840	19840	19820	9
467	20240307	131300	201118950	19830	19840	19840	19830	89
468	20240307	131200	199354050	19830	19830	19840	19830	11
469	20240307	131100	199135890	19850	19850	19850	19830	6
470	20240307	131000	199016870	19850	19830	19850	19830	12
471	20240307	130900	198778810	19830	19850	19850	19830	5
472	20240307	130800	198679640	19830	19820	19830	19820	9
473	20240307	130700	198501210	19820	19820	19830	19820	24
474	20240307	130600	198025440	19830	19820	19830	19810	23
475	20240307	130500	197569620	19820	19820	19820	19820	10
476	20240307	130400	197371420	19810	19830	19830	19810	16
477	20240307	130300	197054220	19830	19810	19830	19810	22
478	20240307	130200	196618210	19820	19820	19820	19820	23
479	20240307	130100	196162350	19820	19830	19830	19820	6
480	20240307	130000	196043410	19830	19840	19840	19820	89
481	20240307	125900	194278150	19850	19850	19850	19850	1
482	20240307	125800	194258300	19850	19850	19850	19850	1
483	20240307	125700	194238450	19860	19850	19860	19850	6
484	20240307	125600	194119310	19860	19850	19860	19850	6
485	20240307	125500	194000200	19850	19850	19850	19850	3
486	20240307	125400	193940650	19850	19850	19850	19850	3
487	20240307	125300	193881100	19840	19820	19880	19820	340
488	20240307	125200	187140380	19820	19810	19820	19810	2
489	20240307	125100	187100750	19820	19820	19820	19820	0
490	20240307	125000	187100750	19820	19810	19820	19810	4
491	20240307	124900	187021480	19820	19820	19820	19820	4
492	20240307	124800	186942200	19820	19810	19820	19810	2
493	20240307	124700	186902570	19820	19820	19820	19820	4
494	20240307	124600	186823290	19820	19820	19820	19810	8
495	20240307	124500	186664740	19820	19820	19820	19820	0
496	20240307	124400	186664740	19820	19820	19820	19810	5
497	20240307	124300	186565650	19820	19820	19820	19820	0
498	20240307	124200	186565650	19820	19810	19820	19810	2
499	20240307	124100	186526020	19820	19820	19820	19820	12
500	20240307	124000	186288180	19820	19810	19820	19810	6
501	20240307	123900	186169270	19810	19810	19810	19810	73
502	20240307	123800	184723140	19820	19820	19820	19810	22
503	20240307	123700	184287280	19820	19820	19820	19820	0
504	20240307	123600	184287280	19820	19810	19820	19810	2
505	20240307	123500	184247650	19820	19820	19820	19820	3
506	20240307	123400	184188190	19820	19810	19820	19810	4
507	20240307	123300	184108920	19820	19820	19820	19820	2
508	20240307	123200	184069280	19820	19810	19820	19810	5
509	20240307	123100	183970190	19820	19820	19820	19820	2
510	20240307	123000	183930550	19820	19810	19820	19810	3
511	20240307	122900	183871100	19820	19820	19820	19820	4
512	20240307	122800	183791820	19820	19810	19820	19810	5
513	20240307	122700	183692730	19810	19810	19810	19810	0
514	20240307	122600	183692730	19810	19810	19820	19810	3
515	20240307	122500	183633290	19820	19820	19820	19820	2
516	20240307	122400	183593650	19820	19820	19820	19810	6
517	20240307	122300	183474740	19820	19820	19820	19820	0
518	20240307	122200	183474740	19820	19820	19820	19810	4
519	20240307	122100	183395470	19820	19820	19820	19820	4
520	20240307	122000	183316190	19810	19810	19810	19810	1
521	20240307	121900	183296380	19820	19810	19820	19810	37
522	20240307	121800	182563350	19820	19810	19820	19810	9
523	20240307	121700	182384980	19820	19810	19820	19810	74
524	20240307	121600	180919030	19810	19810	19810	19810	1
525	20240307	121500	180899220	19820	19820	19820	19820	3
526	20240307	121400	180839760	19820	19810	19820	19810	2
527	20240307	121300	180800130	19820	19820	19820	19820	7
528	20240307	121200	180661390	19810	19810	19820	19810	53
529	20240307	121100	179611440	19820	19820	19820	19820	1
530	20240307	121000	179591620	19810	19810	19810	19810	24
531	20240307	120900	179116180	19820	19820	19820	19820	2
532	20240307	120800	179076540	19820	19810	19820	19810	159
533	20240307	120700	175926710	19820	19820	19820	19820	2
534	20240307	120600	175887070	19820	19820	19820	19820	3
535	20240307	120500	175827610	19830	19830	19830	19830	3
536	20240307	120400	175768120	19820	19820	19820	19820	82
537	20240307	120300	174142880	19830	19830	19830	19830	4
538	20240307	120200	174063560	19840	19830	19840	19830	69
539	20240307	120100	172695220	19840	19840	19840	19840	1
540	20240307	120000	172675380	19830	19840	19840	19830	16
541	20240307	115900	172358050	19850	19840	19850	19840	42
542	20240307	115800	171524570	19840	19850	19850	19840	6
543	20240307	115700	171405510	19840	19850	19850	19840	4
544	20240307	115600	171326120	19840	19840	19840	19840	7
545	20240307	115500	171187240	19840	19860	19860	19840	40
546	20240307	115400	170393230	19860	19860	19860	19860	2
547	20240307	115300	170353510	19850	19860	19860	19850	25
548	20240307	115200	169857200	19860	19860	19860	19860	4
549	20240307	115100	169777760	19850	19870	19870	19850	7
550	20240307	115000	169638740	19870	19870	19870	19870	2
551	20240307	114900	169599000	19860	19870	19870	19860	44
552	20240307	114800	168725100	19870	19870	19870	19870	7
553	20240307	114700	168586010	19860	19870	19870	19860	6
554	20240307	114600	168466800	19870	19870	19870	19870	3
555	20240307	114500	168407190	19860	19890	19890	19860	146
556	20240307	114400	165506120	19880	19880	19880	19880	0
557	20240307	114300	165506120	19880	19890	19890	19880	9
558	20240307	114200	165327180	19890	19890	19890	19890	2
559	20240307	114100	165287400	19890	19880	19890	19880	4
560	20240307	114000	165207850	19900	19890	19900	19880	69
561	20240307	113900	163835830	19880	19890	19890	19880	8
562	20240307	113800	163676720	19890	19890	19890	19890	1
563	20240307	113700	163656830	19900	19890	19900	19890	31
564	20240307	113600	163040210	19900	19900	19900	19900	6
565	20240307	113500	162920810	19890	19900	19900	19890	15
566	20240307	113400	162622430	19900	19900	19900	19900	38
567	20240307	113300	161866230	19900	19910	19910	19900	6
568	20240307	113200	161746780	19910	19910	19910	19910	3
569	20240307	113100	161687050	19900	19910	19910	19900	4
570	20240307	113000	161607420	19910	19910	19910	19900	74
571	20240307	112900	160134350	19920	19920	19920	19910	6
572	20240307	112800	160014840	19920	19920	19920	19920	2
573	20240307	112700	159975000	19920	19910	19920	19910	3
574	20240307	112600	159915250	19920	19930	19930	19920	37
575	20240307	112500	159178200	19920	19930	19930	19920	4
576	20240307	112400	159098490	19940	19930	19940	19930	36
577	20240307	112300	158381000	19930	19920	19940	19920	43
578	20240307	112200	157524200	19920	19900	19920	19900	107
579	20240307	112100	155394650	19890	19890	19900	19890	55
580	20240307	112000	154300680	19890	19890	19890	19890	12
581	20240307	111900	154062000	19880	19890	19890	19880	16
582	20240307	111800	153743770	19890	19890	19890	19890	1
583	20240307	111700	153723880	19880	19870	19880	19870	39
584	20240307	111600	152948570	19880	19880	19880	19880	4
585	20240307	111500	152869050	19870	19870	19870	19870	1
586	20240307	111400	152849180	19870	19870	19870	19870	9
587	20240307	111300	152670350	19870	19880	19880	19870	28
588	20240307	111200	152113770	19890	19890	19890	19890	3
589	20240307	111100	152054100	19880	19880	19880	19880	1
590	20240307	111000	152034220	19880	19880	19880	19880	5
591	20240307	110900	151934820	19870	19850	19890	19850	70
592	20240307	110800	150544770	19840	19840	19850	19840	220
593	20240307	110700	146179870	19830	19840	19840	19830	7
594	20240307	110600	146041000	19840	19840	19840	19830	5
595	20240307	110500	145941820	19840	19830	19840	19830	3
596	20240307	110400	145882310	19840	19840	19840	19840	6
597	20240307	110300	145763270	19840	19840	19840	19830	6
598	20240307	110200	145644270	19840	19840	19840	19840	2
599	20240307	110100	145604590	19840	19830	19840	19830	5
600	20240307	110000	145505430	19840	19840	19840	19840	4
601	20240307	105900	145426070	19840	19830	19840	19830	156
602	20240307	105800	142332500	19830	19830	19830	19830	2
603	20240307	105700	142292840	19830	19820	19830	19820	12
604	20240307	105600	142054890	19830	19830	19830	19830	2
605	20240307	105500	142015230	19830	19820	19830	19820	4
606	20240307	105400	141935930	19830	19820	19830	19820	89
607	20240307	105300	140171940	19820	19820	19820	19810	9
608	20240307	105200	139993570	19820	19820	19820	19820	4
609	20240307	105100	139914290	19810	19820	19820	19810	3
610	20240307	105000	139854840	19820	19820	19820	19820	6
611	20240307	104900	139735920	19810	19820	19820	19810	16
612	20240307	104800	139418810	19810	19810	19810	19810	156
613	20240307	104700	136328450	19800	19800	19810	19800	11
614	20240307	104600	136110610	19810	19810	19810	19810	7
615	20240307	104500	135971940	19810	19810	19810	19800	4
616	20240307	104400	135892710	19810	19810	19810	19810	5
617	20240307	104300	135793660	19810	19810	19810	19800	39
618	20240307	104200	135021410	19810	19810	19810	19810	3
619	20240307	104100	134961980	19800	19810	19810	19800	4
620	20240307	104000	134882750	19810	19810	19810	19810	6
621	20240307	103900	134763890	19810	19810	19810	19800	59
622	20240307	103800	133595110	19810	19810	19810	19810	113
623	20240307	103700	131356580	19800	19810	19810	19800	2
624	20240307	103600	131316970	19800	19800	19800	19800	0
625	20240307	103500	131316970	19800	19810	19810	19800	6
626	20240307	103400	131198120	19810	19810	19810	19810	0
627	20240307	103300	131198120	19810	19810	19810	19800	6
628	20240307	103200	131079270	19810	19800	19810	19800	139
629	20240307	103100	128326890	19800	19810	19810	19800	2
630	20240307	103000	128287280	19800	19800	19800	19800	0
631	20240307	102900	128287280	19800	19810	19810	19800	2
632	20240307	102800	128247670	19800	19810	19810	19800	8
633	20240307	102700	128089260	19800	19810	19810	19800	2
634	20240307	102600	128049650	19810	19810	19810	19810	1
635	20240307	102500	128029840	19800	19800	19800	19800	1
636	20240307	102400	128010040	19810	19810	19810	19810	8
637	20240307	102300	127851560	19800	19800	19800	19800	1
638	20240307	102200	127831760	19810	19810	19810	19810	1
639	20240307	102100	127811950	19800	19800	19800	19800	1
640	20240307	102000	127792150	19810	19810	19810	19810	106
641	20240307	101900	125692290	19820	19820	19820	19820	0
642	20240307	101800	125692290	19820	19820	19820	19820	1
643	20240307	101700	125672470	19800	19810	19810	19800	31
644	20240307	101600	125058380	19810	19810	19810	19810	3
645	20240307	101500	124998950	19810	19810	19810	19810	3
646	20240307	101400	124939520	19810	19810	19810	19810	0
647	20240307	101300	124939520	19810	19820	19820	19810	5
648	20240307	101200	124840450	19820	19820	19820	19820	254
649	20240307	101100	119806170	19820	19820	19820	19820	28
650	20240307	101000	119251210	19820	19820	19820	19820	39
651	20240307	100900	118478230	19820	19820	19820	19820	0
652	20240307	100800	118478230	19820	19820	19820	19820	1
653	20240307	100700	118458410	19820	19810	19820	19810	90
654	20240307	100600	116675360	19810	19810	19810	19810	23
655	20240307	100500	116219730	19810	19810	19810	19800	28
656	20240307	100400	115665100	19810	19810	19810	19810	8
657	20240307	100300	115506620	19810	19810	19810	19810	30
658	20240307	100200	114912320	19810	19810	19810	19810	16
659	20240307	100100	114595360	19810	19810	19810	19810	4
660	20240307	100000	114516120	19810	19810	19810	19810	6
661	20240307	095900	114397260	19800	19800	19800	19800	0
662	20240307	095800	114397260	19800	19800	19800	19800	0
663	20240307	095700	114397260	19800	19800	19800	19800	18
664	20240307	095600	114040860	19810	19800	19810	19800	10
665	20240307	095500	113842810	19800	19800	19800	19800	12
666	20240307	095400	113605210	19800	19810	19820	19800	293
667	20240307	095300	107798560	19800	19800	19800	19800	0
668	20240307	095200	107798560	19800	19800	19800	19800	141
669	20240307	095100	105006760	19800	19800	19800	19800	0
670	20240307	095000	105006760	19800	19790	19800	19790	11
671	20240307	094900	104788990	19790	19790	19790	19790	4
672	20240307	094800	104709830	19790	19790	19790	19790	166
673	20240307	094700	101424690	19790	19790	19790	19790	45
674	20240307	094600	100534140	19780	19820	19820	19780	2238
675	20240307	094500	56220110	19840	19840	19840	19840	1
676	20240307	094400	56200270	19840	19840	19840	19840	0
677	20240307	094300	56200270	19840	19840	19840	19840	0
678	20240307	094200	56200270	19840	19830	19840	19830	81
679	20240307	094100	54593890	19820	19820	19820	19820	0
680	20240307	094000	54593890	19820	19830	19830	19820	61
681	20240307	093900	53384850	19830	19840	19840	19820	221
682	20240307	093800	49003110	19840	19840	19840	19840	3
683	20240307	093700	48943590	19830	19830	19830	19830	0
684	20240307	093600	48943590	19830	19840	19840	19830	202
685	20240307	093500	44937910	19840	19840	19840	19840	3
686	20240307	093400	44878390	19840	19840	19840	19840	0
687	20240307	093300	44878390	19840	19840	19840	19840	5
688	20240307	093200	44779190	19840	19840	19840	19840	1
689	20240307	093100	44759350	19840	19840	19840	19840	3
690	20240307	093000	44699830	19840	19840	19840	19840	3
691	20240307	092900	44640310	19840	19840	19840	19840	2
692	20240307	092800	44600630	19840	19840	19840	19840	1
693	20240307	092700	44580790	19840	19840	19840	19840	1
694	20240307	092600	44560950	19830	19830	19830	19830	0
695	20240307	092500	44560950	19830	19830	19830	19830	130
696	20240307	092400	41983050	19840	19850	19850	19840	169
697	20240307	092300	38629430	19850	19850	19850	19850	17
698	20240307	092200	38291980	19850	19850	19850	19850	34
699	20240307	092100	37617080	19840	19850	19850	19840	600
700	20240307	092000	25710030	19860	19860	19870	19860	37
701	20240307	091900	24975200	19860	19860	19860	19860	28
702	20240307	091800	24419120	19860	19860	19860	19860	0
703	20240307	091700	24419120	19860	19860	19860	19860	2
704	20240307	091600	24379400	19870	19870	19870	19870	3
705	20240307	091500	24319790	19870	19860	19870	19860	13
706	20240307	091400	24061560	19860	19870	19910	19860	381
707	20240307	091300	16477870	19860	19860	19860	19860	1
708	20240307	091200	16458010	19870	19860	19870	19860	28
709	20240307	091100	15901670	19860	19860	19860	19860	6
710	20240307	091000	15782510	19850	19840	19850	19830	132
711	20240307	090900	13163550	19840	19830	19840	19830	24
712	20240307	090800	12687610	19820	19820	19820	19820	6
713	20240307	090700	12568690	19820	19810	19820	19810	6
714	20240307	090600	12449780	19810	19810	19810	19810	0
715	20240307	090500	12449780	19810	19830	19830	19810	142
716	20240307	090400	9635340	19830	19830	19840	19830	8
717	20240307	090300	9476690	19830	19890	19890	19830	424
718	20240307	090200	1056310	19960	19960	19960	19960	1
719	20240307	090100	1036350	19900	19900	19900	19900	7
720	20240307	090000	897050	19960	19960	19960	19910	45