KissMeData/065710/min/candle-20240304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240304	194100	101534870	18950	18950	18950	18950	64
3	20240304	194000	101534870	18950	18950	18950	18950	0
4	20240304	193900	101534870	18950	18950	18950	18950	0
5	20240304	193800	101534870	18950	18950	18950	18950	0
6	20240304	193700	101534870	18950	18950	18950	18950	0
7	20240304	193600	101534870	18950	18950	18950	18950	0
8	20240304	193500	101534870	18950	18950	18950	18950	0
9	20240304	193400	101534870	18950	18950	18950	18950	0
10	20240304	193300	101534870	18950	18950	18950	18950	0
11	20240304	193200	101534870	18950	18950	18950	18950	0
12	20240304	193100	101534870	18950	18950	18950	18950	0
13	20240304	193000	101534870	18950	18950	18950	18950	0
14	20240304	192900	101534870	18950	18950	18950	18950	0
15	20240304	192800	101534870	18950	18950	18950	18950	0
16	20240304	192700	101534870	18950	18950	18950	18950	0
17	20240304	192600	101534870	18950	18950	18950	18950	0
18	20240304	192500	101534870	18950	18950	18950	18950	0
19	20240304	192400	101534870	18950	18950	18950	18950	0
20	20240304	192300	101534870	18950	18950	18950	18950	0
21	20240304	192200	101534870	18950	18950	18950	18950	0
22	20240304	192100	101534870	18950	18950	18950	18950	0
23	20240304	192000	101534870	18950	18950	18950	18950	0
24	20240304	191900	101534870	18950	18950	18950	18950	0
25	20240304	191800	101534870	18950	18950	18950	18950	0
26	20240304	191700	101534870	18950	18950	18950	18950	0
27	20240304	191600	101534870	18950	18950	18950	18950	0
28	20240304	191500	101534870	18950	18950	18950	18950	0
29	20240304	191400	101534870	18950	18950	18950	18950	0
30	20240304	191300	101534870	18950	18950	18950	18950	0
31	20240304	191200	101534870	18950	18950	18950	18950	0
32	20240304	191100	101534870	18950	18950	18950	18950	64
33	20240304	191000	101534870	18950	18950	18950	18950	0
34	20240304	190900	101534870	18950	18950	18950	18950	0
35	20240304	190800	101534870	18950	18950	18950	18950	0
36	20240304	190700	101534870	18950	18950	18950	18950	0
37	20240304	190600	101534870	18950	18950	18950	18950	0
38	20240304	190500	101534870	18950	18950	18950	18950	0
39	20240304	190400	101534870	18950	18950	18950	18950	0
40	20240304	190300	101534870	18950	18950	18950	18950	0
41	20240304	190200	101534870	18950	18950	18950	18950	0
42	20240304	190100	101534870	18950	18950	18950	18950	0
43	20240304	190000	101534870	18950	18950	18950	18950	0
44	20240304	185900	101534870	18950	18950	18950	18950	0
45	20240304	185800	101534870	18950	18950	18950	18950	0
46	20240304	185700	101534870	18950	18950	18950	18950	0
47	20240304	185600	101534870	18950	18950	18950	18950	0
48	20240304	185500	101534870	18950	18950	18950	18950	0
49	20240304	185400	101534870	18950	18950	18950	18950	0
50	20240304	185300	101534870	18950	18950	18950	18950	0
51	20240304	185200	101534870	18950	18950	18950	18950	0
52	20240304	185100	101534870	18950	18950	18950	18950	0
53	20240304	185000	101534870	18950	18950	18950	18950	0
54	20240304	184900	101534870	18950	18950	18950	18950	0
55	20240304	184800	101534870	18950	18950	18950	18950	0
56	20240304	184700	101534870	18950	18950	18950	18950	0
57	20240304	184600	101534870	18950	18950	18950	18950	0
58	20240304	184500	101534870	18950	18950	18950	18950	0
59	20240304	184400	101534870	18950	18950	18950	18950	0
60	20240304	184300	101534870	18950	18950	18950	18950	0
61	20240304	184200	101534870	18950	18950	18950	18950	0
62	20240304	184100	101534870	18950	18950	18950	18950	64
63	20240304	184000	101534870	18950	18950	18950	18950	0
64	20240304	183900	101534870	18950	18950	18950	18950	0
65	20240304	183800	101534870	18950	18950	18950	18950	0
66	20240304	183700	101534870	18950	18950	18950	18950	0
67	20240304	183600	101534870	18950	18950	18950	18950	0
68	20240304	183500	101534870	18950	18950	18950	18950	0
69	20240304	183400	101534870	18950	18950	18950	18950	0
70	20240304	183300	101534870	18950	18950	18950	18950	0
71	20240304	183200	101534870	18950	18950	18950	18950	0
72	20240304	183100	101534870	18950	18950	18950	18950	0
73	20240304	183000	101534870	18950	18950	18950	18950	0
74	20240304	182900	101534870	18950	18950	18950	18950	0
75	20240304	182800	101534870	18950	18950	18950	18950	0
76	20240304	182700	101534870	18950	18950	18950	18950	0
77	20240304	182600	101534870	18950	18950	18950	18950	0
78	20240304	182500	101534870	18950	18950	18950	18950	0
79	20240304	182400	101534870	18950	18950	18950	18950	0
80	20240304	182300	101534870	18950	18950	18950	18950	0
81	20240304	182200	101534870	18950	18950	18950	18950	0
82	20240304	182100	101534870	18950	18950	18950	18950	0
83	20240304	182000	101534870	18950	18950	18950	18950	0
84	20240304	181900	101534870	18950	18950	18950	18950	0
85	20240304	181800	101534870	18950	18950	18950	18950	0
86	20240304	181700	101534870	18950	18950	18950	18950	0
87	20240304	181600	101534870	18950	18950	18950	18950	0
88	20240304	181500	101534870	18950	18950	18950	18950	0
89	20240304	181400	101534870	18950	18950	18950	18950	0
90	20240304	181300	101534870	18950	18950	18950	18950	0
91	20240304	181200	101534870	18950	18950	18950	18950	0
92	20240304	181100	101534870	18950	18950	18950	18950	64
93	20240304	181000	101534870	18950	18950	18950	18950	0
94	20240304	180900	101534870	18950	18950	18950	18950	0
95	20240304	180800	101534870	18950	18950	18950	18950	0
96	20240304	180700	101534870	18950	18950	18950	18950	0
97	20240304	180600	101534870	18950	18950	18950	18950	0
98	20240304	180500	101534870	18950	18950	18950	18950	0
99	20240304	180400	101534870	18950	18950	18950	18950	0
100	20240304	180300	101534870	18950	18950	18950	18950	0
101	20240304	180200	101534870	18950	18950	18950	18950	0
102	20240304	180100	101534870	18950	18950	18950	18950	0
103	20240304	180000	101534870	18950	18950	18950	18950	0
104	20240304	175900	101534870	18950	18950	18950	18950	0
105	20240304	175800	101534870	18950	18950	18950	18950	0
106	20240304	175700	101534870	18950	18950	18950	18950	0
107	20240304	175600	101534870	18950	18950	18950	18950	0
108	20240304	175500	101534870	18950	18950	18950	18950	0
109	20240304	175400	101534870	18950	18950	18950	18950	0
110	20240304	175300	101534870	18950	18950	18950	18950	0
111	20240304	175200	101534870	18950	18950	18950	18950	0
112	20240304	175100	101534870	18950	18950	18950	18950	0
113	20240304	175000	101534870	18950	18950	18950	18950	0
114	20240304	174900	101534870	18950	18950	18950	18950	0
115	20240304	174800	101534870	18950	18950	18950	18950	0
116	20240304	174700	101534870	18950	18950	18950	18950	0
117	20240304	174600	101534870	18950	18950	18950	18950	0
118	20240304	174500	101534870	18950	18950	18950	18950	0
119	20240304	174400	101534870	18950	18950	18950	18950	0
120	20240304	174300	101534870	18950	18950	18950	18950	0
121	20240304	174200	101534870	18950	18950	18950	18950	0
122	20240304	174100	101534870	18950	18950	18950	18950	64
123	20240304	174000	101534870	18950	18950	18950	18950	0
124	20240304	173900	101534870	18950	18950	18950	18950	0
125	20240304	173800	101534870	18950	18950	18950	18950	0
126	20240304	173700	101534870	18950	18950	18950	18950	0
127	20240304	173600	101534870	18950	18950	18950	18950	0
128	20240304	173500	101534870	18950	18950	18950	18950	0
129	20240304	173400	101534870	18950	18950	18950	18950	0
130	20240304	173300	101534870	18950	18950	18950	18950	0
131	20240304	173200	101534870	18950	18950	18950	18950	0
132	20240304	173100	101534870	18950	18950	18950	18950	0
133	20240304	173000	101534870	18950	18950	18950	18950	0
134	20240304	172900	101534870	18950	18950	18950	18950	0
135	20240304	172800	101534870	18950	18950	18950	18950	0
136	20240304	172700	101534870	18950	18950	18950	18950	0
137	20240304	172600	101534870	18950	18950	18950	18950	0
138	20240304	172500	101534870	18950	18950	18950	18950	0
139	20240304	172400	101534870	18950	18950	18950	18950	0
140	20240304	172300	101534870	18950	18950	18950	18950	0
141	20240304	172200	101534870	18950	18950	18950	18950	0
142	20240304	172100	101534870	18950	18950	18950	18950	0
143	20240304	172000	101534870	18950	18950	18950	18950	0
144	20240304	171900	101534870	18950	18950	18950	18950	0
145	20240304	171800	101534870	18950	18950	18950	18950	0
146	20240304	171700	101534870	18950	18950	18950	18950	0
147	20240304	171600	101534870	18950	18950	18950	18950	0
148	20240304	171500	101534870	18950	18950	18950	18950	0
149	20240304	171400	101534870	18950	18950	18950	18950	0
150	20240304	171300	101534870	18950	18950	18950	18950	0
151	20240304	171200	101534870	18950	18950	18950	18950	0
152	20240304	171100	101534870	18950	18950	18950	18950	64
153	20240304	171000	101534870	18950	18950	18950	18950	0
154	20240304	170900	101534870	18950	18950	18950	18950	0
155	20240304	170800	101534870	18950	18950	18950	18950	0
156	20240304	170700	101534870	18950	18950	18950	18950	0
157	20240304	170600	101534870	18950	18950	18950	18950	0
158	20240304	170500	101534870	18950	18950	18950	18950	0
159	20240304	170400	101534870	18950	18950	18950	18950	0
160	20240304	170300	101534870	18950	18950	18950	18950	0
161	20240304	170200	101534870	18950	18950	18950	18950	0
162	20240304	170100	101534870	18950	18950	18950	18950	0
163	20240304	170000	101534870	18950	18950	18950	18950	0
164	20240304	165900	101534870	18950	18950	18950	18950	0
165	20240304	165800	101534870	18950	18950	18950	18950	0
166	20240304	165700	101534870	18950	18950	18950	18950	0
167	20240304	165600	101534870	18950	18950	18950	18950	0
168	20240304	165500	101534870	18950	18950	18950	18950	0
169	20240304	165400	101534870	18950	18950	18950	18950	0
170	20240304	165300	101534870	18950	18950	18950	18950	0
171	20240304	165200	101534870	18950	18950	18950	18950	0
172	20240304	165100	101534870	18950	18950	18950	18950	0
173	20240304	165000	101534870	18950	18950	18950	18950	0
174	20240304	164900	101534870	18950	18950	18950	18950	0
175	20240304	164800	101534870	18950	18950	18950	18950	0
176	20240304	164700	101534870	18950	18950	18950	18950	0
177	20240304	164600	101534870	18950	18950	18950	18950	0
178	20240304	164500	101534870	18950	18950	18950	18950	0
179	20240304	164400	101534870	18950	18950	18950	18950	0
180	20240304	164300	101534870	18950	18950	18950	18950	0
181	20240304	164200	101534870	18950	18950	18950	18950	0
182	20240304	164100	101534870	18950	18950	18950	18950	64
183	20240304	164000	101534870	18950	18950	18950	18950	0
184	20240304	163900	101534870	18950	18950	18950	18950	0
185	20240304	163800	101534870	18950	18950	18950	18950	0
186	20240304	163700	101534870	18950	18950	18950	18950	0
187	20240304	163600	101534870	18950	18950	18950	18950	0
188	20240304	163500	101534870	18950	18950	18950	18950	0
189	20240304	163400	101534870	18950	18950	18950	18950	0
190	20240304	163300	101534870	18950	18950	18950	18950	0
191	20240304	163200	101534870	18950	18950	18950	18950	0
192	20240304	163100	101534870	18950	18950	18950	18950	0
193	20240304	163000	101534870	18950	18950	18950	18950	0
194	20240304	162900	101534870	18950	18950	18950	18950	0
195	20240304	162800	101534870	18950	18950	18950	18950	0
196	20240304	162700	101534870	18950	18950	18950	18950	0
197	20240304	162600	101534870	18950	18950	18950	18950	0
198	20240304	162500	101534870	18950	18950	18950	18950	0
199	20240304	162400	101534870	18950	18950	18950	18950	0
200	20240304	162300	101534870	18950	18950	18950	18950	0
201	20240304	162200	101534870	18950	18950	18950	18950	0
202	20240304	162100	101534870	18950	18950	18950	18950	0
203	20240304	162000	101534870	18950	18950	18950	18950	0
204	20240304	161900	101534870	18950	18950	18950	18950	0
205	20240304	161800	101534870	18950	18950	18950	18950	0
206	20240304	161700	101534870	18950	18950	18950	18950	0
207	20240304	161600	101534870	18950	18950	18950	18950	0
208	20240304	161500	101534870	18950	18950	18950	18950	0
209	20240304	161400	101534870	18950	18950	18950	18950	0
210	20240304	161300	101534870	18950	18950	18950	18950	0
211	20240304	161200	101534870	18950	18950	18950	18950	0
212	20240304	161100	101534870	18950	18950	18950	18950	64
213	20240304	161000	101534870	18950	18950	18950	18950	0
214	20240304	160900	101534870	18950	18950	18950	18950	0
215	20240304	160800	101534870	18950	18950	18950	18950	0
216	20240304	160700	101534870	18950	18950	18950	18950	0
217	20240304	160600	101534870	18950	18950	18950	18950	0
218	20240304	160500	101534870	18950	18950	18950	18950	0
219	20240304	160400	101534870	18950	18950	18950	18950	0
220	20240304	160300	101534870	18950	18950	18950	18950	0
221	20240304	160200	101534870	18950	18950	18950	18950	0
222	20240304	160100	101534870	18950	18950	18950	18950	0
223	20240304	160000	101534870	18950	18950	18950	18950	0
224	20240304	155900	101534870	18950	18950	18950	18950	0
225	20240304	155800	101534870	18950	18950	18950	18950	0
226	20240304	155700	101534870	18950	18950	18950	18950	0
227	20240304	155600	101534870	18950	18950	18950	18950	0
228	20240304	155500	101534870	18950	18950	18950	18950	0
229	20240304	155400	101534870	18950	18950	18950	18950	0
230	20240304	155300	101534870	18950	18950	18950	18950	0
231	20240304	155200	101534870	18950	18950	18950	18950	0
232	20240304	155100	101534870	18950	18950	18950	18950	0
233	20240304	155000	101534870	18950	18950	18950	18950	0
234	20240304	154900	101534870	18950	18950	18950	18950	0
235	20240304	154800	101534870	18950	18950	18950	18950	0
236	20240304	154700	101534870	18950	18950	18950	18950	0
237	20240304	154600	101534870	18950	18950	18950	18950	0
238	20240304	154500	101534870	18950	18950	18950	18950	0
239	20240304	154400	101534870	18950	18950	18950	18950	0
240	20240304	154300	101534870	18950	18950	18950	18950	0
241	20240304	154200	101534870	18950	18950	18950	18950	0
242	20240304	154100	101534870	18950	18950	18950	18950	64
243	20240304	154000	101534870	18950	18950	18950	18950	0
244	20240304	153900	101534870	18950	18950	18950	18950	0
245	20240304	153800	101534870	18950	18950	18950	18950	0
246	20240304	153700	101534870	18950	18950	18950	18950	0
247	20240304	153600	101534870	18950	18950	18950	18950	0
248	20240304	153500	101534870	18950	18950	18950	18950	0
249	20240304	153400	101534870	18950	18950	18950	18950	0
250	20240304	153300	101534870	18950	18950	18950	18950	0
251	20240304	153200	101534870	18950	18950	18950	18950	0
252	20240304	153100	101534870	18950	18950	18950	18950	0
253	20240304	153000	101534870	18950	18950	18950	18950	64
254	20240304	152900	100322070	18930	18930	18930	18930	0
255	20240304	152800	100322070	18930	18930	18930	18930	0
256	20240304	152700	100322070	18930	18930	18930	18930	0
257	20240304	152600	100322070	18930	18930	18930	18930	0
258	20240304	152500	100322070	18930	18930	18930	18930	0
259	20240304	152400	100322070	18930	18930	18930	18930	0
260	20240304	152300	100322070	18930	18930	18930	18930	0
261	20240304	152200	100322070	18930	18930	18930	18930	0
262	20240304	152100	100322070	18930	18930	18930	18930	0
263	20240304	152000	100322070	18930	18930	18930	18930	0
264	20240304	151900	100322070	18930	18930	18930	18930	0
265	20240304	151800	100322070	18930	18930	18930	18930	8
266	20240304	151700	100170630	18930	18930	18930	18930	9
267	20240304	151600	100000260	18930	18930	18930	18930	0
268	20240304	151500	100000260	18930	18930	18930	18930	6
269	20240304	151400	99886680	18930	18890	18930	18890	2
270	20240304	151300	99848860	18910	18910	18910	18910	1
271	20240304	151200	99829950	18880	18880	18880	18880	2
272	20240304	151100	99792190	18880	18880	18880	18880	0
273	20240304	151000	99792190	18880	18890	18890	18880	217
274	20240304	150900	95695080	18930	18930	18930	18930	0
275	20240304	150800	95695080	18930	18930	18930	18930	0
276	20240304	150700	95695080	18930	18930	18930	18930	0
277	20240304	150600	95695080	18930	18930	18930	18930	0
278	20240304	150500	95695080	18930	18900	18930	18900	38
279	20240304	150400	94975860	18930	18930	18930	18930	0
280	20240304	150300	94975860	18930	18930	18930	18930	0
281	20240304	150200	94975860	18930	18930	18930	18930	0
282	20240304	150100	94975860	18930	18930	18930	18930	0
283	20240304	150000	94975860	18930	18900	18930	18900	4
284	20240304	145900	94900170	18930	18930	18930	18930	0
285	20240304	145800	94900170	18930	18930	18930	18930	0
286	20240304	145700	94900170	18930	18930	18930	18930	0
287	20240304	145600	94900170	18930	18930	18930	18930	0
288	20240304	145500	94900170	18930	18930	18930	18930	0
289	20240304	145400	94900170	18930	18930	18930	18930	0
290	20240304	145300	94900170	18930	18930	18930	18930	0
291	20240304	145200	94900170	18930	18930	18930	18930	0
292	20240304	145100	94900170	18930	18930	18930	18930	0
293	20240304	145000	94900170	18930	18890	18930	18890	4
294	20240304	144900	94824570	18920	18890	18920	18890	6
295	20240304	144800	94711140	18920	18890	18920	18890	8
296	20240304	144700	94559870	18920	18890	18920	18890	29
297	20240304	144600	94011970	18890	18890	18890	18890	0
298	20240304	144500	94011970	18890	18890	18890	18890	0
299	20240304	144400	94011970	18890	18890	18890	18890	10
300	20240304	144300	93823070	18890	18890	18890	18890	317
301	20240304	144200	87834940	18930	18930	18930	18930	0
302	20240304	144100	87834940	18930	18900	18930	18900	5
303	20240304	144000	87740350	18930	18930	18930	18930	0
304	20240304	143900	87740350	18930	18930	18930	18930	0
305	20240304	143800	87740350	18930	18900	18930	18900	103
306	20240304	143700	85793590	18920	18920	18920	18920	0
307	20240304	143600	85793590	18920	18920	18920	18920	0
308	20240304	143500	85793590	18920	18920	18920	18920	0
309	20240304	143400	85793590	18920	18920	18920	18920	0
310	20240304	143300	85793590	18920	18920	18920	18920	0
311	20240304	143200	85793590	18920	18920	18920	18920	0
312	20240304	143100	85793590	18920	18920	18920	18920	0
313	20240304	143000	85793590	18920	18910	18920	18910	100
314	20240304	142900	83901600	18920	18920	18920	18920	0
315	20240304	142800	83901600	18920	18920	18920	18920	0
316	20240304	142700	83901600	18920	18900	18920	18900	3
317	20240304	142600	83844860	18890	18890	18890	18890	0
318	20240304	142500	83844860	18890	18890	18890	18890	0
319	20240304	142400	83844860	18890	18890	18890	18890	0
320	20240304	142300	83844860	18890	18900	18900	18890	10
321	20240304	142200	83655920	18920	18900	18920	18900	7
322	20240304	142100	83523600	18900	18900	18900	18900	5
323	20240304	142000	83429100	18900	18900	18900	18900	0
324	20240304	141900	83429100	18900	18900	18900	18900	0
325	20240304	141800	83429100	18900	18900	18900	18900	13
326	20240304	141700	83183400	18890	18890	18890	18890	0
327	20240304	141600	83183400	18890	18890	18890	18890	27
328	20240304	141500	82673370	18900	18900	18900	18900	0
329	20240304	141400	82673370	18900	18900	18900	18900	0
330	20240304	141300	82673370	18900	18900	18900	18900	0
331	20240304	141200	82673370	18900	18900	18900	18900	0
332	20240304	141100	82673370	18900	18900	18900	18900	8
333	20240304	141000	82522170	18900	18900	18910	18900	12
334	20240304	140900	82295300	18910	18890	18910	18890	11
335	20240304	140800	82087360	18900	18900	18900	18900	0
336	20240304	140700	82087360	18900	18890	18900	18890	3
337	20240304	140600	82030670	18880	18880	18880	18880	0
338	20240304	140500	82030670	18880	18880	18880	18880	0
339	20240304	140400	82030670	18880	18880	18880	18880	0
340	20240304	140300	82030670	18880	18880	18880	18880	0
341	20240304	140200	82030670	18880	18880	18880	18880	0
342	20240304	140100	82030670	18880	18880	18880	18880	0
343	20240304	140000	82030670	18880	18880	18880	18880	0
344	20240304	135900	82030670	18880	18880	18880	18880	0
345	20240304	135800	82030670	18880	18880	18880	18880	0
346	20240304	135700	82030670	18880	18880	18880	18880	0
347	20240304	135600	82030670	18880	18880	18880	18880	0
348	20240304	135500	82030670	18880	18880	18880	18880	15
349	20240304	135400	81747470	18910	18880	18910	18880	3
350	20240304	135300	81690800	18910	18880	18930	18880	22
351	20240304	135200	81274430	18930	18930	18930	18930	0
352	20240304	135100	81274430	18930	18930	18930	18930	0
353	20240304	135000	81274430	18930	18930	18930	18930	0
354	20240304	134900	81274430	18930	18880	18930	18880	2
355	20240304	134800	81236620	18870	18870	18870	18870	0
356	20240304	134700	81236620	18870	18870	18870	18870	1
357	20240304	134600	81217750	18900	18900	18900	18900	0
358	20240304	134500	81217750	18900	18900	18900	18900	3
359	20240304	134400	81161050	18860	18860	18860	18850	153
360	20240304	134300	78276910	18870	18870	18870	18870	0
361	20240304	134200	78276910	18870	18880	18880	18870	49
362	20240304	134100	77351860	18880	18880	18880	18880	0
363	20240304	134000	77351860	18880	18910	18910	18880	498
364	20240304	133900	67943440	18920	18920	18920	18920	0
365	20240304	133800	67943440	18920	18920	18920	18920	0
366	20240304	133700	67943440	18920	18920	18920	18920	102
367	20240304	133600	66013600	18930	18930	18930	18930	0
368	20240304	133500	66013600	18930	18930	18930	18930	13
369	20240304	133400	65767510	18940	18940	18940	18940	0
370	20240304	133300	65767510	18940	18940	18940	18940	2
371	20240304	133200	65729630	18930	18930	18930	18930	182
372	20240304	133100	62284370	18950	18950	18950	18950	0
373	20240304	133000	62284370	18950	18950	18950	18950	0
374	20240304	132900	62284370	18950	18950	18950	18950	0
375	20240304	132800	62284370	18950	18950	18950	18950	0
376	20240304	132700	62284370	18950	18950	18950	18950	0
377	20240304	132600	62284370	18950	18950	18950	18950	0
378	20240304	132500	62284370	18950	18950	18950	18950	0
379	20240304	132400	62284370	18950	18940	18950	18940	18
380	20240304	132300	61943420	18940	18950	18950	18940	10
381	20240304	132200	61753990	18950	18950	18950	18950	0
382	20240304	132100	61753990	18950	18950	18950	18950	0
383	20240304	132000	61753990	18950	18950	18950	18950	10
384	20240304	131900	61564490	18940	18940	18940	18940	0
385	20240304	131800	61564490	18940	18940	18940	18940	0
386	20240304	131700	61564490	18940	18940	18940	18940	1
387	20240304	131600	61545550	18940	18940	18940	18940	0
388	20240304	131500	61545550	18940	18940	18940	18940	0
389	20240304	131400	61545550	18940	18940	18940	18940	0
390	20240304	131300	61545550	18940	18940	18940	18940	0
391	20240304	131200	61545550	18940	18940	18940	18940	0
392	20240304	131100	61545550	18940	18940	18950	18940	22
393	20240304	131000	61128850	18940	18940	18940	18940	0
394	20240304	130900	61128850	18940	18940	18940	18940	0
395	20240304	130800	61128850	18940	18940	18940	18940	1
396	20240304	130700	61109910	18950	18950	18950	18950	0
397	20240304	130600	61109910	18950	18950	18950	18940	159
398	20240304	130500	58098250	18950	18950	18950	18950	0
399	20240304	130400	58098250	18950	18950	18950	18950	0
400	20240304	130300	58098250	18950	18950	18950	18950	0
401	20240304	130200	58098250	18950	18950	18950	18950	1
402	20240304	130100	58079300	18960	18960	18960	18960	0
403	20240304	130000	58079300	18960	18960	18960	18960	0
404	20240304	125900	58079300	18960	18960	18960	18960	0
405	20240304	125800	58079300	18960	18960	18960	18960	0
406	20240304	125700	58079300	18960	18960	18960	18960	0
407	20240304	125600	58079300	18960	18960	18960	18960	0
408	20240304	125500	58079300	18960	18960	18960	18960	0
409	20240304	125400	58079300	18960	18960	18960	18960	1
410	20240304	125300	58060340	18950	18970	18970	18950	2
411	20240304	125200	58022420	18950	18950	18950	18950	0
412	20240304	125100	58022420	18950	18950	18950	18950	0
413	20240304	125000	58022420	18950	18950	18950	18950	31
414	20240304	124900	57434970	18960	18960	18960	18960	26
415	20240304	124800	56942010	18960	18960	18960	18960	0
416	20240304	124700	56942010	18960	18960	18960	18960	0
417	20240304	124600	56942010	18960	18960	18960	18960	0
418	20240304	124500	56942010	18960	18960	18960	18960	0
419	20240304	124400	56942010	18960	18960	18960	18960	0
420	20240304	124300	56942010	18960	18960	18960	18960	0
421	20240304	124200	56942010	18960	18960	18960	18960	0
422	20240304	124100	56942010	18960	18960	18960	18960	0
423	20240304	124000	56942010	18960	18960	18960	18960	0
424	20240304	123900	56942010	18960	18960	18960	18960	0
425	20240304	123800	56942010	18960	18960	18960	18960	0
426	20240304	123700	56942010	18960	18970	18970	18960	14
427	20240304	123600	56676440	18970	18970	18970	18970	0
428	20240304	123500	56676440	18970	18970	18970	18970	0
429	20240304	123400	56676440	18970	18970	18970	18970	0
430	20240304	123300	56676440	18970	18970	18970	18970	0
431	20240304	123200	56676440	18970	18970	18970	18970	0
432	20240304	123100	56676440	18970	18970	18970	18970	0
433	20240304	123000	56676440	18970	18970	18970	18970	10
434	20240304	122900	56486740	18970	18970	18970	18970	0
435	20240304	122800	56486740	18970	18970	18970	18970	0
436	20240304	122700	56486740	18970	18970	18970	18970	0
437	20240304	122600	56486740	18970	18970	18970	18970	0
438	20240304	122500	56486740	18970	18970	18970	18970	0
439	20240304	122400	56486740	18970	18970	18970	18970	0
440	20240304	122300	56486740	18970	18970	18970	18970	0
441	20240304	122200	56486740	18970	18970	18970	18970	0
442	20240304	122100	56486740	18970	18970	18970	18970	0
443	20240304	122000	56486740	18970	18970	18970	18970	0
444	20240304	121900	56486740	18970	18970	18970	18970	0
445	20240304	121800	56486740	18970	18970	18970	18970	0
446	20240304	121700	56486740	18970	18970	18970	18970	0
447	20240304	121600	56486740	18970	18970	18970	18970	100
448	20240304	121500	54589740	18950	18950	18950	18950	0
449	20240304	121400	54589740	18950	18950	18950	18950	34
450	20240304	121300	53945440	18950	18950	18950	18950	0
451	20240304	121200	53945440	18950	18950	18950	18950	0
452	20240304	121100	53945440	18950	18950	18950	18950	0
453	20240304	121000	53945440	18950	18950	18950	18950	0
454	20240304	120900	53945440	18950	18950	18950	18950	1
455	20240304	120800	53926490	18950	18950	18950	18950	0
456	20240304	120700	53926490	18950	18950	18950	18950	100
457	20240304	120600	52031490	18930	18930	18930	18930	0
458	20240304	120500	52031490	18930	18930	18930	18930	0
459	20240304	120400	52031490	18930	18930	18930	18930	0
460	20240304	120300	52031490	18930	18930	18930	18930	0
461	20240304	120200	52031490	18930	18930	18930	18930	0
462	20240304	120100	52031490	18930	18930	18930	18930	0
463	20240304	120000	52031490	18930	18930	18930	18930	0
464	20240304	115900	52031490	18930	18930	18930	18930	0
465	20240304	115800	52031490	18930	18930	18930	18930	0
466	20240304	115700	52031490	18930	18930	18930	18930	0
467	20240304	115600	52031490	18930	18930	18930	18930	0
468	20240304	115500	52031490	18930	18930	18930	18930	0
469	20240304	115400	52031490	18930	18930	18930	18930	0
470	20240304	115300	52031490	18930	18930	18930	18930	0
471	20240304	115200	52031490	18930	18930	18930	18930	0
472	20240304	115100	52031490	18930	18930	18930	18930	0
473	20240304	115000	52031490	18930	18930	18930	18930	0
474	20240304	114900	52031490	18930	18930	18930	18930	0
475	20240304	114800	52031490	18930	18930	18930	18930	0
476	20240304	114700	52031490	18930	18930	18930	18930	0
477	20240304	114600	52031490	18930	18930	18930	18930	0
478	20240304	114500	52031490	18930	18930	18930	18930	0
479	20240304	114400	52031490	18930	18930	18930	18930	0
480	20240304	114300	52031490	18930	18930	18930	18930	0
481	20240304	114200	52031490	18930	18930	18930	18930	0
482	20240304	114100	52031490	18930	18930	18930	18930	0
483	20240304	114000	52031490	18930	18930	18930	18930	0
484	20240304	113900	52031490	18930	18930	18930	18930	0
485	20240304	113800	52031490	18930	18930	18930	18930	0
486	20240304	113700	52031490	18930	18930	18930	18930	0
487	20240304	113600	52031490	18930	18930	18930	18930	0
488	20240304	113500	52031490	18930	18930	18930	18930	315
489	20240304	113400	46068540	18940	18940	18940	18940	0
490	20240304	113300	46068540	18940	18940	18940	18940	0
491	20240304	113200	46068540	18940	18940	18940	18940	0
492	20240304	113100	46068540	18940	18940	18940	18940	1
493	20240304	113000	46049600	18940	18940	18940	18940	21
494	20240304	112900	45651860	18930	18930	18930	18930	0
495	20240304	112800	45651860	18930	18930	18930	18930	202
496	20240304	112700	41828000	18930	18930	18930	18930	349
497	20240304	112600	35221430	18940	18950	18950	18940	162
498	20240304	112500	32152970	18960	18960	18960	18960	0
499	20240304	112400	32152970	18960	18960	18960	18960	0
500	20240304	112300	32152970	18960	18970	18970	18960	4
501	20240304	112200	32077100	18950	18950	18950	18950	2
502	20240304	112100	32039200	18950	18950	18950	18950	0
503	20240304	112000	32039200	18950	18960	18960	18950	133
504	20240304	111900	29517530	18970	18970	18970	18970	0
505	20240304	111800	29517530	18970	18970	18970	18970	0
506	20240304	111700	29517530	18970	18970	18970	18970	0
507	20240304	111600	29517530	18970	18970	18970	18970	0
508	20240304	111500	29517530	18970	18970	18970	18970	0
509	20240304	111400	29517530	18970	18970	18970	18970	19
510	20240304	111300	29157100	18990	18990	18990	18990	0
511	20240304	111200	29157100	18990	18990	18990	18990	0
512	20240304	111100	29157100	18990	18990	18990	18990	0
513	20240304	111000	29157100	18990	18990	18990	18990	0
514	20240304	110900	29157100	18990	18990	18990	18990	0
515	20240304	110800	29157100	18990	18990	18990	18990	0
516	20240304	110700	29157100	18990	18980	18990	18980	3
517	20240304	110600	29100140	18970	18970	18970	18970	0
518	20240304	110500	29100140	18970	18970	18970	18970	0
519	20240304	110400	29100140	18970	18970	18970	18970	0
520	20240304	110300	29100140	18970	18970	18970	18970	0
521	20240304	110200	29100140	18970	18970	18970	18970	0
522	20240304	110100	29100140	18970	18970	18970	18970	0
523	20240304	110000	29100140	18970	18970	18970	18970	0
524	20240304	105900	29100140	18970	18970	18970	18970	0
525	20240304	105800	29100140	18970	18970	18970	18970	0
526	20240304	105700	29100140	18970	18970	18970	18970	0
527	20240304	105600	29100140	18970	18970	18970	18970	0
528	20240304	105500	29100140	18970	18970	18970	18970	0
529	20240304	105400	29100140	18970	18970	18970	18970	0
530	20240304	105300	29100140	18970	18970	18970	18970	0
531	20240304	105200	29100140	18970	18970	18970	18970	0
532	20240304	105100	29100140	18970	18970	18970	18970	0
533	20240304	105000	29100140	18970	18970	18970	18970	0
534	20240304	104900	29100140	18970	18970	18970	18970	0
535	20240304	104800	29100140	18970	18970	18970	18970	0
536	20240304	104700	29100140	18970	18970	18970	18970	0
537	20240304	104600	29100140	18970	18970	18970	18970	0
538	20240304	104500	29100140	18970	18970	18970	18970	0
539	20240304	104400	29100140	18970	18970	18970	18970	0
540	20240304	104300	29100140	18970	18970	18970	18970	1
541	20240304	104200	29081170	18970	18980	18980	18970	90
542	20240304	104100	27373720	18980	18980	18980	18980	1
543	20240304	104000	27354740	18980	18980	18980	18980	0
544	20240304	103900	27354740	18980	18980	18980	18980	1
545	20240304	103800	27335760	18980	18980	18980	18980	11
546	20240304	103700	27126980	18980	18980	18980	18980	0
547	20240304	103600	27126980	18980	18980	18980	18980	0
548	20240304	103500	27126980	18980	18980	18980	18980	0
549	20240304	103400	27126980	18980	18980	18980	18980	0
550	20240304	103300	27126980	18980	18980	18980	18980	0
551	20240304	103200	27126980	18980	18980	18980	18980	0
552	20240304	103100	27126980	18980	18980	18980	18980	0
553	20240304	103000	27126980	18980	18980	18980	18980	0
554	20240304	102900	27126980	18980	18980	18980	18980	1
555	20240304	102800	27108000	18980	18980	18980	18980	0
556	20240304	102700	27108000	18980	18980	18980	18980	0
557	20240304	102600	27108000	18980	18980	18980	18980	0
558	20240304	102500	27108000	18980	18980	18980	18980	0
559	20240304	102400	27108000	18980	18980	18980	18980	0
560	20240304	102300	27108000	18980	18980	18980	18980	1
561	20240304	102200	27089020	18980	18980	18980	18980	0
562	20240304	102100	27089020	18980	18980	18980	18980	0
563	20240304	102000	27089020	18980	18980	18980	18980	0
564	20240304	101900	27089020	18980	18980	18980	18980	1
565	20240304	101800	27070040	18980	18980	18980	18980	0
566	20240304	101700	27070040	18980	18980	18980	18980	0
567	20240304	101600	27070040	18980	18980	18980	18980	0
568	20240304	101500	27070040	18980	18980	18980	18980	0
569	20240304	101400	27070040	18980	18980	18980	18980	0
570	20240304	101300	27070040	18980	18980	18980	18980	1
571	20240304	101200	27051060	18980	18980	18980	18980	2
572	20240304	101100	27013100	19000	19000	19000	19000	0
573	20240304	101000	27013100	19000	18980	19000	18980	3
574	20240304	100900	26956130	19010	19010	19010	19010	0
575	20240304	100800	26956130	19010	19010	19010	19010	0
576	20240304	100700	26956130	19010	19010	19010	19010	0
577	20240304	100600	26956130	19010	19010	19010	19010	0
578	20240304	100500	26956130	19010	19010	19010	19010	0
579	20240304	100400	26956130	19010	18990	19010	18990	2
580	20240304	100300	26918130	19010	19010	19010	19010	0
581	20240304	100200	26918130	19010	19010	19010	19010	0
582	20240304	100100	26918130	19010	18980	19010	18980	3
583	20240304	100000	26861130	19000	18980	19000	18980	2
584	20240304	095900	26823150	19000	18980	19000	18980	2
585	20240304	095800	26785170	18990	18990	18990	18990	0
586	20240304	095700	26785170	18990	18990	18990	18990	0
587	20240304	095600	26785170	18990	18990	18990	18990	0
588	20240304	095500	26785170	18990	18990	18990	18990	0
589	20240304	095400	26785170	18990	18990	18990	18990	1
590	20240304	095300	26766180	18980	18980	18980	18980	1
591	20240304	095200	26747200	19010	18980	19010	18980	4
592	20240304	095100	26671220	19010	18970	19010	18970	18
593	20240304	095000	26329720	18970	18970	18970	18970	2
594	20240304	094900	26291780	18960	18960	18960	18960	12
595	20240304	094800	26064260	18970	18970	18970	18970	2
596	20240304	094700	26026320	18960	18960	18960	18960	0
597	20240304	094600	26026320	18960	18960	18960	18960	0
598	20240304	094500	26026320	18960	18940	18960	18940	14
599	20240304	094400	25760900	18940	18940	18940	18940	0
600	20240304	094300	25760900	18940	18940	18940	18940	0
601	20240304	094200	25760900	18940	18940	18940	18940	25
602	20240304	094100	25287400	18930	18930	18930	18930	0
603	20240304	094000	25287400	18930	18930	18930	18930	0
604	20240304	093900	25287400	18930	18930	18930	18930	0
605	20240304	093800	25287400	18930	18930	18930	18930	1
606	20240304	093700	25268470	18940	18940	18950	18940	6
607	20240304	093600	25154790	18960	18950	18960	18930	59
608	20240304	093500	24037250	18950	18950	18950	18950	1
609	20240304	093400	24018300	18960	18960	18960	18960	0
610	20240304	093300	24018300	18960	18960	18960	18960	0
611	20240304	093200	24018300	18960	18940	18960	18940	2
612	20240304	093100	23980400	18960	18960	18960	18960	0
613	20240304	093000	23980400	18960	18960	18960	18960	0
614	20240304	092900	23980400	18960	18960	18960	18960	1
615	20240304	092800	23961440	18940	18940	18940	18940	1
616	20240304	092700	23942500	18940	18940	18940	18940	0
617	20240304	092600	23942500	18940	18960	18960	18940	352
618	20240304	092500	17269780	18960	18960	18960	18960	498
619	20240304	092400	7827700	18960	18960	18960	18960	0
620	20240304	092300	7827700	18960	18970	18970	18960	81
621	20240304	092200	6291650	19000	18980	19000	18980	3
622	20240304	092100	6234670	18970	18970	18970	18970	0
623	20240304	092000	6234670	18970	18970	18970	18970	0
624	20240304	091900	6234670	18970	18980	19010	18970	4
625	20240304	091800	6158730	19000	19000	19000	19000	0
626	20240304	091700	6158730	19000	19000	19000	19000	0
627	20240304	091600	6158730	19000	19000	19000	19000	1
628	20240304	091500	6139730	18970	18970	18970	18970	0
629	20240304	091400	6139730	18970	18970	18970	18970	0
630	20240304	091300	6139730	18970	18970	18970	18970	1
631	20240304	091200	6120760	19010	18980	19010	18980	2
632	20240304	091100	6082770	19000	18980	19000	18980	18
633	20240304	091000	5740830	19000	19000	19000	19000	88
634	20240304	090900	4068830	19000	19000	19000	19000	45
635	20240304	090800	3213830	18990	18990	18990	18990	0
636	20240304	090700	3213830	18990	18990	18990	18990	4
637	20240304	090600	3137870	19000	19000	19000	19000	0
638	20240304	090500	3137870	19000	19000	19000	19000	7
639	20240304	090400	3004870	19010	19010	19010	19010	5
640	20240304	090300	2909820	19010	19010	19010	19010	24
641	20240304	090200	2453580	19020	19020	19020	19020	0
642	20240304	090100	2453580	19020	19020	19020	19020	0
643	20240304	090000	2453580	19020	19020	19020	19020	129