KissMeData/417860/min/candle-20240304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240304	212600	655917200	19180	19180	19180	19180	191
3	20240304	212500	655917200	19180	19180	19180	19180	0
4	20240304	212400	655917200	19180	19180	19180	19180	0
5	20240304	212300	655917200	19180	19180	19180	19180	0
6	20240304	212200	655917200	19180	19180	19180	19180	0
7	20240304	212100	655917200	19180	19180	19180	19180	0
8	20240304	212000	655917200	19180	19180	19180	19180	0
9	20240304	211900	655917200	19180	19180	19180	19180	0
10	20240304	211800	655917200	19180	19180	19180	19180	0
11	20240304	211700	655917200	19180	19180	19180	19180	0
12	20240304	211600	655917200	19180	19180	19180	19180	0
13	20240304	211500	655917200	19180	19180	19180	19180	0
14	20240304	211400	655917200	19180	19180	19180	19180	0
15	20240304	211300	655917200	19180	19180	19180	19180	0
16	20240304	211200	655917200	19180	19180	19180	19180	0
17	20240304	211100	655917200	19180	19180	19180	19180	0
18	20240304	211000	655917200	19180	19180	19180	19180	0
19	20240304	210900	655917200	19180	19180	19180	19180	0
20	20240304	210800	655917200	19180	19180	19180	19180	0
21	20240304	210700	655917200	19180	19180	19180	19180	0
22	20240304	210600	655917200	19180	19180	19180	19180	0
23	20240304	210500	655917200	19180	19180	19180	19180	0
24	20240304	210400	655917200	19180	19180	19180	19180	0
25	20240304	210300	655917200	19180	19180	19180	19180	0
26	20240304	210200	655917200	19180	19180	19180	19180	0
27	20240304	210100	655917200	19180	19180	19180	19180	0
28	20240304	210000	655917200	19180	19180	19180	19180	0
29	20240304	205900	655917200	19180	19180	19180	19180	0
30	20240304	205800	655917200	19180	19180	19180	19180	0
31	20240304	205700	655917200	19180	19180	19180	19180	0
32	20240304	205600	655917200	19180	19180	19180	19180	191
33	20240304	205500	655917200	19180	19180	19180	19180	0
34	20240304	205400	655917200	19180	19180	19180	19180	0
35	20240304	205300	655917200	19180	19180	19180	19180	0
36	20240304	205200	655917200	19180	19180	19180	19180	0
37	20240304	205100	655917200	19180	19180	19180	19180	0
38	20240304	205000	655917200	19180	19180	19180	19180	0
39	20240304	204900	655917200	19180	19180	19180	19180	0
40	20240304	204800	655917200	19180	19180	19180	19180	0
41	20240304	204700	655917200	19180	19180	19180	19180	0
42	20240304	204600	655917200	19180	19180	19180	19180	0
43	20240304	204500	655917200	19180	19180	19180	19180	0
44	20240304	204400	655917200	19180	19180	19180	19180	0
45	20240304	204300	655917200	19180	19180	19180	19180	0
46	20240304	204200	655917200	19180	19180	19180	19180	0
47	20240304	204100	655917200	19180	19180	19180	19180	0
48	20240304	204000	655917200	19180	19180	19180	19180	0
49	20240304	203900	655917200	19180	19180	19180	19180	0
50	20240304	203800	655917200	19180	19180	19180	19180	0
51	20240304	203700	655917200	19180	19180	19180	19180	0
52	20240304	203600	655917200	19180	19180	19180	19180	0
53	20240304	203500	655917200	19180	19180	19180	19180	0
54	20240304	203400	655917200	19180	19180	19180	19180	0
55	20240304	203300	655917200	19180	19180	19180	19180	0
56	20240304	203200	655917200	19180	19180	19180	19180	0
57	20240304	203100	655917200	19180	19180	19180	19180	0
58	20240304	203000	655917200	19180	19180	19180	19180	0
59	20240304	202900	655917200	19180	19180	19180	19180	0
60	20240304	202800	655917200	19180	19180	19180	19180	0
61	20240304	202700	655917200	19180	19180	19180	19180	0
62	20240304	202600	655917200	19180	19180	19180	19180	191
63	20240304	202500	655917200	19180	19180	19180	19180	0
64	20240304	202400	655917200	19180	19180	19180	19180	0
65	20240304	202300	655917200	19180	19180	19180	19180	0
66	20240304	202200	655917200	19180	19180	19180	19180	0
67	20240304	202100	655917200	19180	19180	19180	19180	0
68	20240304	202000	655917200	19180	19180	19180	19180	0
69	20240304	201900	655917200	19180	19180	19180	19180	0
70	20240304	201800	655917200	19180	19180	19180	19180	0
71	20240304	201700	655917200	19180	19180	19180	19180	0
72	20240304	201600	655917200	19180	19180	19180	19180	0
73	20240304	201500	655917200	19180	19180	19180	19180	0
74	20240304	201400	655917200	19180	19180	19180	19180	0
75	20240304	201300	655917200	19180	19180	19180	19180	0
76	20240304	201200	655917200	19180	19180	19180	19180	0
77	20240304	201100	655917200	19180	19180	19180	19180	0
78	20240304	201000	655917200	19180	19180	19180	19180	0
79	20240304	200900	655917200	19180	19180	19180	19180	0
80	20240304	200800	655917200	19180	19180	19180	19180	0
81	20240304	200700	655917200	19180	19180	19180	19180	0
82	20240304	200600	655917200	19180	19180	19180	19180	0
83	20240304	200500	655917200	19180	19180	19180	19180	0
84	20240304	200400	655917200	19180	19180	19180	19180	0
85	20240304	200300	655917200	19180	19180	19180	19180	0
86	20240304	200200	655917200	19180	19180	19180	19180	0
87	20240304	200100	655917200	19180	19180	19180	19180	0
88	20240304	200000	655917200	19180	19180	19180	19180	0
89	20240304	195900	655917200	19180	19180	19180	19180	0
90	20240304	195800	655917200	19180	19180	19180	19180	0
91	20240304	195700	655917200	19180	19180	19180	19180	0
92	20240304	195600	655917200	19180	19180	19180	19180	191
93	20240304	195500	655917200	19180	19180	19180	19180	0
94	20240304	195400	655917200	19180	19180	19180	19180	0
95	20240304	195300	655917200	19180	19180	19180	19180	0
96	20240304	195200	655917200	19180	19180	19180	19180	0
97	20240304	195100	655917200	19180	19180	19180	19180	0
98	20240304	195000	655917200	19180	19180	19180	19180	0
99	20240304	194900	655917200	19180	19180	19180	19180	0
100	20240304	194800	655917200	19180	19180	19180	19180	0
101	20240304	194700	655917200	19180	19180	19180	19180	0
102	20240304	194600	655917200	19180	19180	19180	19180	0
103	20240304	194500	655917200	19180	19180	19180	19180	0
104	20240304	194400	655917200	19180	19180	19180	19180	0
105	20240304	194300	655917200	19180	19180	19180	19180	0
106	20240304	194200	655917200	19180	19180	19180	19180	0
107	20240304	194100	655917200	19180	19180	19180	19180	0
108	20240304	194000	655917200	19180	19180	19180	19180	0
109	20240304	193900	655917200	19180	19180	19180	19180	0
110	20240304	193800	655917200	19180	19180	19180	19180	0
111	20240304	193700	655917200	19180	19180	19180	19180	0
112	20240304	193600	655917200	19180	19180	19180	19180	0
113	20240304	193500	655917200	19180	19180	19180	19180	0
114	20240304	193400	655917200	19180	19180	19180	19180	0
115	20240304	193300	655917200	19180	19180	19180	19180	0
116	20240304	193200	655917200	19180	19180	19180	19180	0
117	20240304	193100	655917200	19180	19180	19180	19180	0
118	20240304	193000	655917200	19180	19180	19180	19180	0
119	20240304	192900	655917200	19180	19180	19180	19180	0
120	20240304	192800	655917200	19180	19180	19180	19180	0
121	20240304	192700	655917200	19180	19180	19180	19180	0
122	20240304	192600	655917200	19180	19180	19180	19180	191
123	20240304	192500	655917200	19180	19180	19180	19180	0
124	20240304	192400	655917200	19180	19180	19180	19180	0
125	20240304	192300	655917200	19180	19180	19180	19180	0
126	20240304	192200	655917200	19180	19180	19180	19180	0
127	20240304	192100	655917200	19180	19180	19180	19180	0
128	20240304	192000	655917200	19180	19180	19180	19180	0
129	20240304	191900	655917200	19180	19180	19180	19180	0
130	20240304	191800	655917200	19180	19180	19180	19180	0
131	20240304	191700	655917200	19180	19180	19180	19180	0
132	20240304	191600	655917200	19180	19180	19180	19180	0
133	20240304	191500	655917200	19180	19180	19180	19180	0
134	20240304	191400	655917200	19180	19180	19180	19180	0
135	20240304	191300	655917200	19180	19180	19180	19180	0
136	20240304	191200	655917200	19180	19180	19180	19180	0
137	20240304	191100	655917200	19180	19180	19180	19180	0
138	20240304	191000	655917200	19180	19180	19180	19180	0
139	20240304	190900	655917200	19180	19180	19180	19180	0
140	20240304	190800	655917200	19180	19180	19180	19180	0
141	20240304	190700	655917200	19180	19180	19180	19180	0
142	20240304	190600	655917200	19180	19180	19180	19180	0
143	20240304	190500	655917200	19180	19180	19180	19180	0
144	20240304	190400	655917200	19180	19180	19180	19180	0
145	20240304	190300	655917200	19180	19180	19180	19180	0
146	20240304	190200	655917200	19180	19180	19180	19180	0
147	20240304	190100	655917200	19180	19180	19180	19180	0
148	20240304	190000	655917200	19180	19180	19180	19180	0
149	20240304	185900	655917200	19180	19180	19180	19180	0
150	20240304	185800	655917200	19180	19180	19180	19180	0
151	20240304	185700	655917200	19180	19180	19180	19180	0
152	20240304	185600	655917200	19180	19180	19180	19180	191
153	20240304	185500	655917200	19180	19180	19180	19180	0
154	20240304	185400	655917200	19180	19180	19180	19180	0
155	20240304	185300	655917200	19180	19180	19180	19180	0
156	20240304	185200	655917200	19180	19180	19180	19180	0
157	20240304	185100	655917200	19180	19180	19180	19180	0
158	20240304	185000	655917200	19180	19180	19180	19180	0
159	20240304	184900	655917200	19180	19180	19180	19180	0
160	20240304	184800	655917200	19180	19180	19180	19180	0
161	20240304	184700	655917200	19180	19180	19180	19180	0
162	20240304	184600	655917200	19180	19180	19180	19180	0
163	20240304	184500	655917200	19180	19180	19180	19180	0
164	20240304	184400	655917200	19180	19180	19180	19180	0
165	20240304	184300	655917200	19180	19180	19180	19180	0
166	20240304	184200	655917200	19180	19180	19180	19180	0
167	20240304	184100	655917200	19180	19180	19180	19180	0
168	20240304	184000	655917200	19180	19180	19180	19180	0
169	20240304	183900	655917200	19180	19180	19180	19180	0
170	20240304	183800	655917200	19180	19180	19180	19180	0
171	20240304	183700	655917200	19180	19180	19180	19180	0
172	20240304	183600	655917200	19180	19180	19180	19180	0
173	20240304	183500	655917200	19180	19180	19180	19180	0
174	20240304	183400	655917200	19180	19180	19180	19180	0
175	20240304	183300	655917200	19180	19180	19180	19180	0
176	20240304	183200	655917200	19180	19180	19180	19180	0
177	20240304	183100	655917200	19180	19180	19180	19180	0
178	20240304	183000	655917200	19180	19180	19180	19180	0
179	20240304	182900	655917200	19180	19180	19180	19180	0
180	20240304	182800	655917200	19180	19180	19180	19180	0
181	20240304	182700	655917200	19180	19180	19180	19180	0
182	20240304	182600	655917200	19180	19180	19180	19180	191
183	20240304	182500	655917200	19180	19180	19180	19180	0
184	20240304	182400	655917200	19180	19180	19180	19180	0
185	20240304	182300	655917200	19180	19180	19180	19180	0
186	20240304	182200	655917200	19180	19180	19180	19180	0
187	20240304	182100	655917200	19180	19180	19180	19180	0
188	20240304	182000	655917200	19180	19180	19180	19180	0
189	20240304	181900	655917200	19180	19180	19180	19180	0
190	20240304	181800	655917200	19180	19180	19180	19180	0
191	20240304	181700	655917200	19180	19180	19180	19180	0
192	20240304	181600	655917200	19180	19180	19180	19180	0
193	20240304	181500	655917200	19180	19180	19180	19180	0
194	20240304	181400	655917200	19180	19180	19180	19180	0
195	20240304	181300	655917200	19180	19180	19180	19180	0
196	20240304	181200	655917200	19180	19180	19180	19180	0
197	20240304	181100	655917200	19180	19180	19180	19180	0
198	20240304	181000	655917200	19180	19180	19180	19180	0
199	20240304	180900	655917200	19180	19180	19180	19180	0
200	20240304	180800	655917200	19180	19180	19180	19180	0
201	20240304	180700	655917200	19180	19180	19180	19180	0
202	20240304	180600	655917200	19180	19180	19180	19180	0
203	20240304	180500	655917200	19180	19180	19180	19180	0
204	20240304	180400	655917200	19180	19180	19180	19180	0
205	20240304	180300	655917200	19180	19180	19180	19180	0
206	20240304	180200	655917200	19180	19180	19180	19180	0
207	20240304	180100	655917200	19180	19180	19180	19180	0
208	20240304	180000	655917200	19180	19180	19180	19180	0
209	20240304	175900	655917200	19180	19180	19180	19180	0
210	20240304	175800	655917200	19180	19180	19180	19180	0
211	20240304	175700	655917200	19180	19180	19180	19180	0
212	20240304	175600	655917200	19180	19180	19180	19180	191
213	20240304	175500	655917200	19180	19180	19180	19180	0
214	20240304	175400	655917200	19180	19180	19180	19180	0
215	20240304	175300	655917200	19180	19180	19180	19180	0
216	20240304	175200	655917200	19180	19180	19180	19180	0
217	20240304	175100	655917200	19180	19180	19180	19180	0
218	20240304	175000	655917200	19180	19180	19180	19180	0
219	20240304	174900	655917200	19180	19180	19180	19180	0
220	20240304	174800	655917200	19180	19180	19180	19180	0
221	20240304	174700	655917200	19180	19180	19180	19180	0
222	20240304	174600	655917200	19180	19180	19180	19180	0
223	20240304	174500	655917200	19180	19180	19180	19180	0
224	20240304	174400	655917200	19180	19180	19180	19180	0
225	20240304	174300	655917200	19180	19180	19180	19180	0
226	20240304	174200	655917200	19180	19180	19180	19180	0
227	20240304	174100	655917200	19180	19180	19180	19180	0
228	20240304	174000	655917200	19180	19180	19180	19180	0
229	20240304	173900	655917200	19180	19180	19180	19180	0
230	20240304	173800	655917200	19180	19180	19180	19180	0
231	20240304	173700	655917200	19180	19180	19180	19180	0
232	20240304	173600	655917200	19180	19180	19180	19180	0
233	20240304	173500	655917200	19180	19180	19180	19180	0
234	20240304	173400	655917200	19180	19180	19180	19180	0
235	20240304	173300	655917200	19180	19180	19180	19180	0
236	20240304	173200	655917200	19180	19180	19180	19180	0
237	20240304	173100	655917200	19180	19180	19180	19180	0
238	20240304	173000	655917200	19180	19180	19180	19180	0
239	20240304	172900	655917200	19180	19180	19180	19180	0
240	20240304	172800	655917200	19180	19180	19180	19180	0
241	20240304	172700	655917200	19180	19180	19180	19180	0
242	20240304	172600	655917200	19180	19180	19180	19180	191
243	20240304	172500	655917200	19180	19180	19180	19180	0
244	20240304	172400	655917200	19180	19180	19180	19180	0
245	20240304	172300	655917200	19180	19180	19180	19180	0
246	20240304	172200	655917200	19180	19180	19180	19180	0
247	20240304	172100	655917200	19180	19180	19180	19180	0
248	20240304	172000	655917200	19180	19180	19180	19180	0
249	20240304	171900	655917200	19180	19180	19180	19180	0
250	20240304	171800	655917200	19180	19180	19180	19180	0
251	20240304	171700	655917200	19180	19180	19180	19180	0
252	20240304	171600	655917200	19180	19180	19180	19180	0
253	20240304	171500	655917200	19180	19180	19180	19180	0
254	20240304	171400	655917200	19180	19180	19180	19180	0
255	20240304	171300	655917200	19180	19180	19180	19180	0
256	20240304	171200	655917200	19180	19180	19180	19180	0
257	20240304	171100	655917200	19180	19180	19180	19180	0
258	20240304	171000	655917200	19180	19180	19180	19180	0
259	20240304	170900	655917200	19180	19180	19180	19180	0
260	20240304	170800	655917200	19180	19180	19180	19180	0
261	20240304	170700	655917200	19180	19180	19180	19180	0
262	20240304	170600	655917200	19180	19180	19180	19180	0
263	20240304	170500	655917200	19180	19180	19180	19180	0
264	20240304	170400	655917200	19180	19180	19180	19180	0
265	20240304	170300	655917200	19180	19180	19180	19180	0
266	20240304	170200	655917200	19180	19180	19180	19180	0
267	20240304	170100	655917200	19180	19180	19180	19180	0
268	20240304	170000	655917200	19180	19180	19180	19180	0
269	20240304	165900	655917200	19180	19180	19180	19180	0
270	20240304	165800	655917200	19180	19180	19180	19180	0
271	20240304	165700	655917200	19180	19180	19180	19180	0
272	20240304	165600	655917200	19180	19180	19180	19180	191
273	20240304	165500	655917200	19180	19180	19180	19180	0
274	20240304	165400	655917200	19180	19180	19180	19180	0
275	20240304	165300	655917200	19180	19180	19180	19180	0
276	20240304	165200	655917200	19180	19180	19180	19180	0
277	20240304	165100	655917200	19180	19180	19180	19180	0
278	20240304	165000	655917200	19180	19180	19180	19180	0
279	20240304	164900	655917200	19180	19180	19180	19180	0
280	20240304	164800	655917200	19180	19180	19180	19180	0
281	20240304	164700	655917200	19180	19180	19180	19180	0
282	20240304	164600	655917200	19180	19180	19180	19180	0
283	20240304	164500	655917200	19180	19180	19180	19180	0
284	20240304	164400	655917200	19180	19180	19180	19180	0
285	20240304	164300	655917200	19180	19180	19180	19180	0
286	20240304	164200	655917200	19180	19180	19180	19180	0
287	20240304	164100	655917200	19180	19180	19180	19180	0
288	20240304	164000	655917200	19180	19180	19180	19180	0
289	20240304	163900	655917200	19180	19180	19180	19180	0
290	20240304	163800	655917200	19180	19180	19180	19180	0
291	20240304	163700	655917200	19180	19180	19180	19180	0
292	20240304	163600	655917200	19180	19180	19180	19180	0
293	20240304	163500	655917200	19180	19180	19180	19180	0
294	20240304	163400	655917200	19180	19180	19180	19180	0
295	20240304	163300	655917200	19180	19180	19180	19180	0
296	20240304	163200	655917200	19180	19180	19180	19180	0
297	20240304	163100	655917200	19180	19180	19180	19180	0
298	20240304	163000	655917200	19180	19180	19180	19180	0
299	20240304	162900	655917200	19180	19180	19180	19180	0
300	20240304	162800	655917200	19180	19180	19180	19180	0
301	20240304	162700	655917200	19180	19180	19180	19180	0
302	20240304	162600	655917200	19180	19180	19180	19180	191
303	20240304	162500	655917200	19180	19180	19180	19180	0
304	20240304	162400	655917200	19180	19180	19180	19180	0
305	20240304	162300	655917200	19180	19180	19180	19180	0
306	20240304	162200	655917200	19180	19180	19180	19180	0
307	20240304	162100	655917200	19180	19180	19180	19180	0
308	20240304	162000	655917200	19180	19180	19180	19180	0
309	20240304	161900	655917200	19180	19180	19180	19180	0
310	20240304	161800	655917200	19180	19180	19180	19180	0
311	20240304	161700	655917200	19180	19180	19180	19180	0
312	20240304	161600	655917200	19180	19180	19180	19180	0
313	20240304	161500	655917200	19180	19180	19180	19180	0
314	20240304	161400	655917200	19180	19180	19180	19180	0
315	20240304	161300	655917200	19180	19180	19180	19180	0
316	20240304	161200	655917200	19180	19180	19180	19180	0
317	20240304	161100	655917200	19180	19180	19180	19180	0
318	20240304	161000	655917200	19180	19180	19180	19180	0
319	20240304	160900	655917200	19180	19180	19180	19180	0
320	20240304	160800	655917200	19180	19180	19180	19180	0
321	20240304	160700	655917200	19180	19180	19180	19180	0
322	20240304	160600	655917200	19180	19180	19180	19180	0
323	20240304	160500	655917200	19180	19180	19180	19180	0
324	20240304	160400	655917200	19180	19180	19180	19180	0
325	20240304	160300	655917200	19180	19180	19180	19180	0
326	20240304	160200	655917200	19180	19180	19180	19180	0
327	20240304	160100	655917200	19180	19180	19180	19180	0
328	20240304	160000	655917200	19180	19180	19180	19180	0
329	20240304	155900	655917200	19180	19180	19180	19180	0
330	20240304	155800	655917200	19180	19180	19180	19180	0
331	20240304	155700	655917200	19180	19180	19180	19180	0
332	20240304	155600	655917200	19180	19180	19180	19180	191
333	20240304	155500	655917200	19180	19180	19180	19180	0
334	20240304	155400	655917200	19180	19180	19180	19180	0
335	20240304	155300	655917200	19180	19180	19180	19180	0
336	20240304	155200	655917200	19180	19180	19180	19180	0
337	20240304	155100	655917200	19180	19180	19180	19180	0
338	20240304	155000	655917200	19180	19180	19180	19180	0
339	20240304	154900	655917200	19180	19180	19180	19180	0
340	20240304	154800	655917200	19180	19180	19180	19180	0
341	20240304	154700	655917200	19180	19180	19180	19180	0
342	20240304	154600	655917200	19180	19180	19180	19180	0
343	20240304	154500	655917200	19180	19180	19180	19180	0
344	20240304	154400	655917200	19180	19180	19180	19180	0
345	20240304	154300	655917200	19180	19180	19180	19180	0
346	20240304	154200	655917200	19180	19180	19180	19180	0
347	20240304	154100	655917200	19180	19180	19180	19180	0
348	20240304	154000	655917200	19180	19180	19180	19180	0
349	20240304	153900	655917200	19180	19180	19180	19180	0
350	20240304	153800	655917200	19180	19180	19180	19180	0
351	20240304	153700	655917200	19180	19180	19180	19180	0
352	20240304	153600	655917200	19180	19180	19180	19180	0
353	20240304	153500	655917200	19180	19180	19180	19180	0
354	20240304	153400	655917200	19180	19180	19180	19180	0
355	20240304	153300	655917200	19180	19180	19180	19180	0
356	20240304	153200	655917200	19180	19180	19180	19180	0
357	20240304	153100	655917200	19180	19180	19180	19180	0
358	20240304	153000	655917200	19180	19180	19180	19180	191
359	20240304	152900	652253820	19200	19200	19200	19200	0
360	20240304	152800	652253820	19200	19200	19200	19200	0
361	20240304	152700	652253820	19200	19200	19200	19200	0
362	20240304	152600	652253820	19200	19200	19200	19200	0
363	20240304	152500	652253820	19200	19200	19200	19200	0
364	20240304	152400	652253820	19200	19200	19200	19200	0
365	20240304	152300	652253820	19200	19200	19200	19200	0
366	20240304	152200	652253820	19200	19200	19200	19200	0
367	20240304	152100	652253820	19200	19200	19200	19200	0
368	20240304	152000	652253820	19200	19200	19200	19200	0
369	20240304	151900	652253820	19200	19200	19200	19200	0
370	20240304	151800	652253820	19200	19280	19280	19200	139
371	20240304	151700	649574620	19280	19280	19280	19280	278
372	20240304	151600	644214780	19280	19270	19280	19270	4
373	20240304	151500	644137670	19280	19280	19280	19280	0
374	20240304	151400	644137670	19280	19290	19290	19280	14
375	20240304	151300	643867720	19280	19290	19290	19280	6
376	20240304	151200	643752010	19280	19300	19300	19280	54
377	20240304	151100	642710300	19300	19300	19300	19300	100
378	20240304	151000	640780300	19300	19300	19300	19300	6
379	20240304	150900	640664500	19300	19300	19300	19300	1
380	20240304	150800	640645200	19300	19350	19350	19300	98
381	20240304	150700	638753290	19350	19350	19350	19350	3
382	20240304	150600	638695240	19300	19340	19340	19300	16
383	20240304	150500	638386320	19350	19350	19350	19350	3
384	20240304	150400	638328270	19350	19350	19350	19350	5
385	20240304	150300	638231520	19350	19350	19350	19350	12
386	20240304	150200	637999320	19300	19350	19350	19300	21
387	20240304	150100	637593350	19350	19350	19350	19350	154
388	20240304	150000	634613450	19350	19340	19350	19340	10
389	20240304	145900	634419980	19350	19350	19350	19340	7
390	20240304	145800	634284540	19350	19350	19350	19350	3
391	20240304	145700	634226490	19340	19340	19340	19340	8
392	20240304	145600	634071770	19350	19350	19350	19350	4
393	20240304	145500	633994370	19370	19370	19370	19370	53
394	20240304	145400	632967760	19370	19370	19370	19370	3
395	20240304	145300	632909650	19290	19280	19290	19280	434
396	20240304	145200	624540340	19280	19280	19280	19280	3
397	20240304	145100	624482500	19280	19280	19280	19280	4
398	20240304	145000	624405380	19280	19280	19280	19280	1
399	20240304	144900	624386100	19270	19270	19270	19200	15
400	20240304	144800	624097190	19270	19270	19270	19270	0
401	20240304	144700	624097190	19270	19280	19280	19270	8
402	20240304	144600	623942960	19280	19280	19280	19280	4
403	20240304	144500	623865840	19280	19280	19280	19280	5
404	20240304	144400	623769440	19250	19250	19250	19250	1
405	20240304	144300	623750190	19190	19200	19200	19190	231
406	20240304	144200	619315310	19200	19200	19200	19200	4
407	20240304	144100	619238510	19190	19200	19200	19190	6
408	20240304	144000	619123340	19200	19210	19210	19200	22
409	20240304	143900	618700910	19250	19250	19250	19250	1
410	20240304	143800	618681660	19210	19220	19220	19210	7
411	20240304	143700	618547160	19250	19280	19280	19250	35
412	20240304	143600	617873320	19250	19250	19250	19250	3
413	20240304	143500	617815570	19280	19280	19280	19280	3
414	20240304	143400	617757730	19270	19270	19270	19270	4
415	20240304	143300	617680650	19270	19270	19270	19270	3
416	20240304	143200	617622840	19270	19270	19270	19270	3
417	20240304	143100	617565030	19270	19270	19270	19270	3
418	20240304	143000	617507220	19270	19270	19270	19270	2
419	20240304	142900	617468680	19250	19270	19270	19250	7
420	20240304	142800	617333870	19280	19280	19280	19280	16
421	20240304	142700	617025390	19280	19280	19280	19280	3
422	20240304	142600	616967550	19280	19200	19280	19200	3
423	20240304	142500	616909870	19200	19250	19250	19200	200
424	20240304	142400	613059920	19200	19200	19200	19200	3
425	20240304	142300	613002320	19230	19250	19250	19230	6
426	20240304	142200	612886880	19280	19280	19280	19280	4
427	20240304	142100	612809760	19280	19280	19280	19280	3
428	20240304	142000	612751920	19290	19290	19290	19290	3
429	20240304	141900	612694050	19180	19280	19280	19180	20
430	20240304	141800	612310060	19290	19290	19290	19290	3
431	20240304	141700	612252190	19290	19290	19290	19290	4
432	20240304	141600	612175030	19290	19290	19290	19290	23
433	20240304	141500	611731360	19290	19290	19290	19290	3
434	20240304	141400	611673490	19290	19290	19290	19290	3
435	20240304	141300	611615620	19290	19290	19290	19290	44
436	20240304	141200	610766860	19290	19290	19290	19290	3
437	20240304	141100	610708990	19290	19280	19290	19280	13
438	20240304	141000	610458320	19280	19280	19280	19280	3
439	20240304	140900	610400480	19170	19170	19170	19170	0
440	20240304	140800	610400480	19170	19280	19280	19170	17
441	20240304	140700	610074220	19280	19220	19280	19220	3
442	20240304	140600	610016500	19240	19280	19280	19240	6
443	20240304	140500	609900940	19280	19280	19280	19280	34
444	20240304	140400	609245420	19280	19280	19280	19280	108
445	20240304	140300	607163180	19280	19280	19280	19280	3
446	20240304	140200	607105340	19280	19280	19280	19280	3
447	20240304	140100	607047500	19280	19280	19280	19280	13
448	20240304	140000	606796860	19280	19200	19280	19200	24
449	20240304	135900	606335740	19200	19170	19200	19160	9
450	20240304	135800	606163190	19230	19230	19230	19230	3
451	20240304	135700	606105500	19290	19280	19290	19280	58
452	20240304	135600	604987130	19280	19280	19280	19280	4
453	20240304	135500	604910010	19280	19280	19280	19280	6
454	20240304	135400	604794330	19280	19280	19280	19280	3
455	20240304	135300	604736490	19280	19280	19280	19280	0
456	20240304	135200	604736490	19280	19290	19290	19280	8
457	20240304	135100	604582180	19280	19230	19280	19230	144
458	20240304	135000	601806460	19150	19160	19160	19150	3
459	20240304	134900	601748990	19140	19230	19230	19140	11
460	20240304	134800	601538120	19240	19230	19240	19140	524
461	20240304	134700	591457530	19140	19150	19150	19120	9
462	20240304	134600	591285280	19280	19280	19280	19280	3
463	20240304	134500	591227440	19280	19280	19290	19280	5
464	20240304	134400	591131010	19290	19130	19300	19130	10
465	20240304	134300	590938240	19130	19130	19130	19130	4
466	20240304	134200	590861720	19130	18940	19130	18940	744
467	20240304	134100	576678250	18930	18870	18930	18870	285
468	20240304	134000	571290080	18870	18870	18870	18870	3
469	20240304	133900	571233470	18870	18880	18880	18870	26
470	20240304	133800	570742780	18870	18860	18870	18860	16
471	20240304	133700	570440960	18860	18830	18860	18830	178
472	20240304	133600	567088860	18830	18820	18830	18820	10
473	20240304	133500	566900610	18820	18830	18830	18820	93
474	20240304	133400	565150020	18830	18830	18830	18830	7
475	20240304	133300	565018210	18830	18820	18830	18820	63
476	20240304	133200	563832520	18820	18770	18820	18770	2
477	20240304	133100	563794930	18770	18760	18770	18700	909
478	20240304	133000	546779470	18750	18820	18820	18750	62
479	20240304	132900	545616530	18830	18830	18830	18830	3
480	20240304	132800	545560040	18820	18830	18830	18820	24
481	20240304	132700	545108320	18830	18830	18830	18830	8
482	20240304	132600	544957680	18830	18830	18830	18830	3
483	20240304	132500	544901190	18830	18830	18830	18830	8
484	20240304	132400	544750550	18830	18830	18830	18830	6
485	20240304	132300	544637570	18830	18830	18830	18830	23
486	20240304	132200	544204480	18830	18830	18830	18830	7
487	20240304	132100	544072670	18750	18750	18750	18750	0
488	20240304	132000	544072670	18750	18810	18810	18750	41
489	20240304	131900	543303100	18780	18780	18780	18780	1
490	20240304	131800	543284320	18770	18790	18800	18770	263
491	20240304	131700	538340220	18780	18780	18780	18780	35
492	20240304	131600	537682920	18780	18780	18780	18780	4
493	20240304	131500	537607800	18780	18780	18780	18780	8
494	20240304	131400	537457560	18750	18730	18750	18730	96
495	20240304	131300	535658260	18750	18750	18750	18750	28
496	20240304	131200	535133260	18750	18750	18750	18750	0
497	20240304	131100	535133260	18750	18750	18750	18750	6
498	20240304	131000	535020760	18730	18730	18730	18730	15
499	20240304	130900	534739810	18730	18730	18730	18730	103
500	20240304	130800	532810620	18730	18730	18730	18730	4
501	20240304	130700	532735700	18730	18730	18730	18730	8
502	20240304	130600	532585860	18730	18730	18730	18730	3
503	20240304	130500	532529670	18700	18710	18730	18700	303
504	20240304	130400	526862030	18700	18720	18730	18700	474
505	20240304	130300	517993900	18720	18730	18730	18720	60
506	20240304	130200	516870670	18730	18730	18730	18730	3
507	20240304	130100	516814480	18730	18720	18730	18720	5
508	20240304	130000	516720850	18720	18720	18730	18720	7
509	20240304	125900	516589770	18730	18730	18730	18730	13
510	20240304	125800	516346280	18730	18720	18730	18720	7
511	20240304	125700	516215210	18730	18720	18730	18720	7
512	20240304	125600	516084140	18710	18720	18720	18710	4
513	20240304	125500	516009270	18730	18730	18730	18730	101
514	20240304	125400	514117540	18740	18720	18740	18720	20
515	20240304	125300	513742920	18710	18710	18710	18710	0
516	20240304	125200	513742920	18710	18710	18720	18710	242
517	20240304	125100	509215070	18750	18710	18750	18710	55
518	20240304	125000	508185860	18720	18720	18720	18720	235
519	20240304	124900	503786660	18720	18720	18720	18720	88
520	20240304	124800	502139300	18730	18730	18730	18730	0
521	20240304	124700	502139300	18730	18730	18730	18720	10
522	20240304	124600	501952040	18730	18730	18730	18730	7
523	20240304	124500	501820930	18730	18750	18750	18730	36
524	20240304	124400	501146150	18750	18750	18750	18750	20
525	20240304	124300	500771150	18750	18750	18750	18750	0
526	20240304	124200	500771150	18750	18720	18750	18720	2
527	20240304	124100	500733680	18720	18740	18740	18720	184
528	20240304	124000	497286930	18740	18740	18740	18740	0
529	20240304	123900	497286930	18740	18740	18740	18740	33
530	20240304	123800	496668510	18750	18740	18750	18740	12
531	20240304	123700	496443620	18750	18740	18750	18740	96
532	20240304	123600	494643730	18740	18740	18740	18740	8
533	20240304	123500	494493810	18740	18730	18740	18730	234
534	20240304	123400	490108660	18740	18720	18740	18720	26
535	20240304	123300	489621830	18730	18730	18730	18730	21
536	20240304	123200	489228500	18740	18720	18740	18720	7
537	20240304	123100	489097440	18720	18720	18720	18720	11
538	20240304	123000	488891520	18720	18730	18730	18720	44
539	20240304	122900	488067730	18730	18720	18730	18720	20
540	20240304	122800	487693240	18720	18720	18720	18720	29
541	20240304	122700	487150360	18720	18730	18730	18720	45
542	20240304	122600	486307940	18720	18720	18720	18720	5
543	20240304	122500	486214340	18720	18720	18720	18720	1
544	20240304	122400	486195620	18730	18730	18730	18730	15
545	20240304	122300	485914670	18720	18720	18720	18720	2
546	20240304	122200	485877230	18710	18710	18710	18710	0
547	20240304	122100	485877230	18710	18710	18720	18710	70
548	20240304	122000	484567510	18720	18730	18730	18720	76
549	20240304	121900	483144740	18730	18720	18730	18720	125
550	20240304	121800	480804690	18720	18720	18730	18720	43
551	20240304	121700	479999630	18720	18720	18720	18720	17
552	20240304	121600	479681390	18720	18720	18720	18720	13
553	20240304	121500	479438030	18720	18720	18720	18720	310
554	20240304	121400	473634830	18720	18730	18730	18720	37
555	20240304	121300	472941890	18730	18730	18730	18730	10
556	20240304	121200	472754590	18720	18720	18720	18720	31
557	20240304	121100	472174270	18710	18710	18710	18710	0
558	20240304	121000	472174270	18710	18710	18710	18710	100
559	20240304	120900	470303270	18710	18710	18710	18710	25
560	20240304	120800	469835520	18710	18710	18710	18710	0
561	20240304	120700	469835520	18710	18710	18710	18710	177
562	20240304	120600	466523850	18730	18730	18730	18730	31
563	20240304	120500	465943220	18730	18730	18730	18730	40
564	20240304	120400	465194020	18710	18690	18710	18690	141
565	20240304	120300	462557320	18690	18690	18700	18690	350
566	20240304	120200	456015060	18690	18690	18690	18690	23
567	20240304	120100	455585190	18690	18700	18700	18690	23
568	20240304	120000	455155220	18700	18700	18700	18700	13
569	20240304	115900	454912120	18700	18710	18710	18700	381
570	20240304	115800	447787100	18710	18720	18720	18710	688
571	20240304	115700	434910630	18720	18730	18730	18720	28
572	20240304	115600	434386320	18720	18720	18720	18720	31
573	20240304	115500	433806000	18720	18720	18720	18720	13
574	20240304	115400	433562640	18720	18720	18720	18720	164
575	20240304	115300	430492560	18720	18720	18720	18720	13
576	20240304	115200	430249200	18730	18730	18730	18730	4
577	20240304	115100	430174280	18730	18740	18740	18730	318
578	20240304	115000	424218090	18730	18740	18740	18730	3
579	20240304	114900	424161890	18740	18740	18740	18740	0
580	20240304	114800	424161890	18740	18740	18740	18740	0
581	20240304	114700	424161890	18740	18740	18740	18740	8
582	20240304	114600	424011970	18740	18750	18750	18740	2
583	20240304	114500	423974480	18750	18730	18750	18730	83
584	20240304	114400	422418940	18730	18740	18740	18730	14
585	20240304	114300	422156700	18740	18730	18740	18720	18
586	20240304	114200	421819560	18730	18730	18730	18730	103
587	20240304	114100	419890370	18740	18730	18740	18730	36
588	20240304	114000	419216060	18740	18730	18740	18730	38
589	20240304	113900	418504310	18730	18730	18730	18730	94
590	20240304	113800	416743690	18740	18750	18750	18740	92
591	20240304	113700	415019210	18760	18760	18760	18760	0
592	20240304	113600	415019210	18760	18780	18780	18760	40
593	20240304	113500	414268590	18780	18780	18780	18780	45
594	20240304	113400	413423490	18830	18830	18830	18830	0
595	20240304	113300	413423490	18830	18830	18830	18830	0
596	20240304	113200	413423490	18830	18830	18830	18830	20
597	20240304	113100	413046890	18820	18820	18820	18820	428
598	20240304	113000	404991930	18820	18820	18820	18820	5
599	20240304	112900	404897830	18820	18820	18820	18820	0
600	20240304	112800	404897830	18820	18820	18820	18820	0
601	20240304	112700	404897830	18820	18810	18820	18810	26
602	20240304	112600	404408650	18820	18820	18820	18820	5
603	20240304	112500	404314550	18820	18820	18820	18740	205
604	20240304	112400	400468790	18750	18750	18750	18750	1
605	20240304	112300	400450040	18740	18740	18740	18740	4
606	20240304	112200	400375080	18740	18730	18740	18730	26
607	20240304	112100	399888040	18720	18720	18720	18720	60
608	20240304	112000	398764840	18720	18730	18730	18720	11
609	20240304	111900	398558840	18730	18730	18730	18730	1
610	20240304	111800	398540110	18700	18850	18850	18700	451
611	20240304	111700	390091820	18850	18780	18850	18780	174
612	20240304	111600	386818420	18780	18760	18780	18760	8
613	20240304	111500	386668280	18750	18750	18750	18750	36
614	20240304	111400	385993280	18700	18700	18700	18700	0
615	20240304	111300	385993280	18700	18750	18750	18700	37
616	20240304	111200	385300130	18750	18740	18750	18740	56
617	20240304	111100	384250160	18740	18740	18740	18740	12
618	20240304	111000	384025280	18670	18670	18670	18660	102
619	20240304	110900	382121290	18750	18750	18750	18750	0
620	20240304	110800	382121290	18750	18650	18750	18650	33
621	20240304	110700	381503140	18650	18650	18650	18650	1
622	20240304	110600	381484490	18750	18750	18750	18750	4
623	20240304	110500	381409490	18630	18630	18630	18630	0
624	20240304	110400	381409490	18630	18630	18630	18630	0
625	20240304	110300	381409490	18630	18630	18630	18630	40
626	20240304	110200	380664290	18620	18630	18630	18620	50
627	20240304	110100	379733260	18650	18610	18650	18610	72
628	20240304	110000	378393300	18560	18610	18610	18560	130
629	20240304	105900	375979170	18610	18630	18630	18610	200
630	20240304	105800	372256310	18610	18630	18630	18610	100
631	20240304	105700	370394980	18600	18600	18600	18600	0
632	20240304	105600	370394980	18600	18620	18620	18600	80
633	20240304	105500	368906730	18600	18530	18600	18530	109
634	20240304	105400	366884770	18520	18600	18600	18520	81
635	20240304	105300	365384570	18510	18790	18790	18500	1100
636	20240304	105200	344970670	18790	18810	18810	18790	874
637	20240304	105100	328539550	18810	18880	18880	18810	1807
638	20240304	105000	294473480	18880	18900	18900	18880	642
639	20240304	104900	282348400	18880	18880	18880	18880	13
640	20240304	104800	282102960	18880	18870	18880	18870	200
641	20240304	104700	278327090	18880	18870	18880	18870	175
642	20240304	104600	275023840	18880	18870	18880	18860	248
643	20240304	104500	270344270	18870	18930	18930	18870	114
644	20240304	104400	268190450	18930	18920	18930	18900	251
645	20240304	104300	263442620	18860	18860	18860	18860	0
646	20240304	104200	263442620	18860	18860	18900	18860	224
647	20240304	104100	259217660	18860	19040	19040	18850	1690
648	20240304	104000	227234260	19050	19120	19120	19050	709
649	20240304	103900	213698860	19120	19130	19130	19120	293
650	20240304	103800	208096130	19140	19150	19150	19140	325
651	20240304	103700	201873720	19150	19170	19170	19140	337
652	20240304	103600	195421130	19170	19170	19170	19170	8
653	20240304	103500	195267770	19170	19170	19170	19170	0
654	20240304	103400	195267770	19170	19130	19170	19120	206
655	20240304	103300	191322950	19120	19120	19140	19120	91
656	20240304	103200	189582290	19110	19150	19150	19100	465
657	20240304	103100	180698510	19150	19170	19170	19150	359
658	20240304	103000	173821550	19190	19210	19210	19190	4
659	20240304	102900	173744760	19150	19200	19220	19150	154
660	20240304	102800	170793020	19200	19200	19200	19200	218
661	20240304	102700	166607420	19210	19220	19290	19210	67
662	20240304	102600	165318950	19300	19290	19300	19200	379
663	20240304	102500	158031050	19290	19310	19310	19290	192
664	20240304	102400	154325500	19300	19300	19300	19300	143
665	20240304	102300	151565600	19330	19320	19330	19300	408
666	20240304	102200	143688360	19330	19340	19340	19320	303
667	20240304	102100	137831250	19340	19410	19410	19340	148
668	20240304	102000	134964020	19450	19450	19450	19450	0
669	20240304	101900	134964020	19450	19450	19450	19450	0
670	20240304	101800	134964020	19450	19360	19460	19350	56
671	20240304	101700	133880080	19330	19450	19450	19330	171
672	20240304	101600	130565040	19450	19500	19500	19450	625
673	20240304	101500	118401840	19500	19580	19580	19500	301
674	20240304	101400	112523070	19580	19580	19580	19580	16
675	20240304	101300	112209790	19600	19600	19600	19580	84
676	20240304	101200	110563540	19600	19640	19640	19600	228
677	20240304	101100	106094030	19640	19640	19640	19640	8
678	20240304	101000	105936910	19640	19680	19680	19640	123
679	20240304	100900	103519070	19680	19680	19680	19680	0
680	20240304	100800	103519070	19680	19680	19680	19680	8
681	20240304	100700	103361630	19680	19690	19690	19680	102
682	20240304	100600	101354170	19690	19710	19720	19690	470
683	20240304	100500	92092830	19720	19730	19730	19720	189
684	20240304	100400	88365730	19740	19740	19740	19740	18
685	20240304	100300	88010410	19740	19740	19740	19740	27
686	20240304	100200	87477430	19740	19740	19740	19740	207
687	20240304	100100	83391250	19750	19750	19750	19740	110
688	20240304	100000	81219340	19750	19750	19750	19750	0
689	20240304	095900	81219340	19750	19760	19760	19750	544
690	20240304	095800	70473270	19770	19770	19770	19770	48
691	20240304	095700	69524310	19790	19790	19790	19790	1
692	20240304	095600	69504520	19780	19780	19780	19780	93
693	20240304	095500	67664980	19780	19780	19780	19770	38
694	20240304	095400	66913670	19770	19780	19790	19770	84
695	20240304	095300	65252380	19790	19810	19810	19790	501
696	20240304	095200	55332320	19830	19850	19850	19830	180
697	20240304	095100	51761790	19850	19860	19860	19850	139
698	20240304	095000	49002540	19860	19860	19860	19860	12
699	20240304	094900	48764220	19860	19870	19870	19860	216
700	20240304	094800	44473940	19880	19880	19880	19880	0
701	20240304	094700	44473940	19880	19870	19880	19870	22
702	20240304	094600	44036790	19870	19870	19870	19870	0
703	20240304	094500	44036790	19870	19870	19870	19870	103
704	20240304	094400	41990180	19870	19900	19900	19870	286
705	20240304	094300	36304670	19910	19920	19920	19900	690
706	20240304	094200	22563780	19920	19920	19920	19920	40
707	20240304	094100	21766980	19930	19930	19930	19930	11
708	20240304	094000	21547750	19930	19930	19930	19930	0
709	20240304	093900	21547750	19930	19930	19930	19930	50
710	20240304	093800	20551250	19920	19920	19920	19920	0
711	20240304	093700	20551250	19920	19920	19920	19920	0
712	20240304	093600	20551250	19920	19920	19920	19920	0
713	20240304	093500	20551250	19920	19920	19920	19920	50
714	20240304	093400	19555250	19910	19910	19910	19910	0
715	20240304	093300	19555250	19910	19940	19940	19910	45
716	20240304	093200	18659170	19950	19950	19950	19950	4
717	20240304	093100	18579370	19950	19930	19950	19930	3
718	20240304	093000	18519540	19930	19930	19930	19930	1
719	20240304	092900	18499610	19930	19930	19930	19930	10
720	20240304	092800	18300310	19950	19960	19960	19950	103
721	20240304	092700	16245440	19960	19980	19980	19960	55
722	20240304	092600	15147620	19990	19990	19990	19990	0
723	20240304	092500	15147620	19990	19990	19990	19990	0
724	20240304	092400	15147620	19990	19990	19990	19990	0
725	20240304	092300	15147620	19990	19990	19990	19990	89
726	20240304	092200	13368510	20000	19990	20000	19990	3
727	20240304	092100	13308520	19990	19990	20000	19990	53
728	20240304	092000	12248630	19990	19990	19990	19990	0
729	20240304	091900	12248630	19990	19990	19990	19990	2
730	20240304	091800	12208650	20000	20000	20000	20000	0
731	20240304	091700	12208650	20000	20000	20000	20000	0
732	20240304	091600	12208650	20000	20000	20000	20000	6
733	20240304	091500	12088650	20000	20000	20000	20000	0
734	20240304	091400	12088650	20000	20000	20000	20000	30
735	20240304	091300	11488650	19990	19990	19990	19990	1
736	20240304	091200	11468660	19990	19990	19990	19990	19
737	20240304	091100	11088850	19990	19890	19990	19890	5
738	20240304	091000	10989300	19880	19940	19980	19880	43
739	20240304	090900	10130740	19870	19870	19870	19870	5
740	20240304	090800	10031390	19860	19860	19860	19860	0
741	20240304	090700	10031390	19860	19900	19900	19860	93
742	20240304	090600	8181130	19930	19940	19940	19930	180
743	20240304	090500	4592970	19930	19930	19930	19930	0
744	20240304	090400	4592970	19930	19980	19980	19930	142
745	20240304	090300	1759360	19980	19980	19980	19980	22
746	20240304	090200	1319800	19980	19980	19980	19980	0
747	20240304	090100	1319800	19980	19980	19980	19980	10
748	20240304	090000	1120000	20000	20000	20000	20000	56