KissMeData/020000/min/candle-20240304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240304	190500	1363082190	18970	18970	18970	18970	470
3	20240304	190400	1363082190	18970	18970	18970	18970	0
4	20240304	190300	1363082190	18970	18970	18970	18970	0
5	20240304	190200	1363082190	18970	18970	18970	18970	0
6	20240304	190100	1363082190	18970	18970	18970	18970	0
7	20240304	190000	1363082190	18970	18970	18970	18970	0
8	20240304	185900	1363082190	18970	18970	18970	18970	0
9	20240304	185800	1363082190	18970	18970	18970	18970	0
10	20240304	185700	1363082190	18970	18970	18970	18970	0
11	20240304	185600	1363082190	18970	18970	18970	18970	0
12	20240304	185500	1363082190	18970	18970	18970	18970	0
13	20240304	185400	1363082190	18970	18970	18970	18970	0
14	20240304	185300	1363082190	18970	18970	18970	18970	0
15	20240304	185200	1363082190	18970	18970	18970	18970	0
16	20240304	185100	1363082190	18970	18970	18970	18970	0
17	20240304	185000	1363082190	18970	18970	18970	18970	0
18	20240304	184900	1363082190	18970	18970	18970	18970	0
19	20240304	184800	1363082190	18970	18970	18970	18970	0
20	20240304	184700	1363082190	18970	18970	18970	18970	0
21	20240304	184600	1363082190	18970	18970	18970	18970	0
22	20240304	184500	1363082190	18970	18970	18970	18970	0
23	20240304	184400	1363082190	18970	18970	18970	18970	0
24	20240304	184300	1363082190	18970	18970	18970	18970	0
25	20240304	184200	1363082190	18970	18970	18970	18970	0
26	20240304	184100	1363082190	18970	18970	18970	18970	0
27	20240304	184000	1363082190	18970	18970	18970	18970	0
28	20240304	183900	1363082190	18970	18970	18970	18970	0
29	20240304	183800	1363082190	18970	18970	18970	18970	0
30	20240304	183700	1363082190	18970	18970	18970	18970	0
31	20240304	183600	1363082190	18970	18970	18970	18970	0
32	20240304	183500	1363082190	18970	18970	18970	18970	470
33	20240304	183400	1363082190	18970	18970	18970	18970	0
34	20240304	183300	1363082190	18970	18970	18970	18970	0
35	20240304	183200	1363082190	18970	18970	18970	18970	0
36	20240304	183100	1363082190	18970	18970	18970	18970	0
37	20240304	183000	1363082190	18970	18970	18970	18970	0
38	20240304	182900	1363082190	18970	18970	18970	18970	0
39	20240304	182800	1363082190	18970	18970	18970	18970	0
40	20240304	182700	1363082190	18970	18970	18970	18970	0
41	20240304	182600	1363082190	18970	18970	18970	18970	0
42	20240304	182500	1363082190	18970	18970	18970	18970	0
43	20240304	182400	1363082190	18970	18970	18970	18970	0
44	20240304	182300	1363082190	18970	18970	18970	18970	0
45	20240304	182200	1363082190	18970	18970	18970	18970	0
46	20240304	182100	1363082190	18970	18970	18970	18970	0
47	20240304	182000	1363082190	18970	18970	18970	18970	0
48	20240304	181900	1363082190	18970	18970	18970	18970	0
49	20240304	181800	1363082190	18970	18970	18970	18970	0
50	20240304	181700	1363082190	18970	18970	18970	18970	0
51	20240304	181600	1363082190	18970	18970	18970	18970	0
52	20240304	181500	1363082190	18970	18970	18970	18970	0
53	20240304	181400	1363082190	18970	18970	18970	18970	0
54	20240304	181300	1363082190	18970	18970	18970	18970	0
55	20240304	181200	1363082190	18970	18970	18970	18970	0
56	20240304	181100	1363082190	18970	18970	18970	18970	0
57	20240304	181000	1363082190	18970	18970	18970	18970	0
58	20240304	180900	1363082190	18970	18970	18970	18970	0
59	20240304	180800	1363082190	18970	18970	18970	18970	0
60	20240304	180700	1363082190	18970	18970	18970	18970	0
61	20240304	180600	1363082190	18970	18970	18970	18970	0
62	20240304	180500	1363082190	18970	18970	18970	18970	470
63	20240304	180400	1363082190	18970	18970	18970	18970	0
64	20240304	180300	1363082190	18970	18970	18970	18970	0
65	20240304	180200	1363082190	18970	18970	18970	18970	0
66	20240304	180100	1363082190	18970	18970	18970	18970	0
67	20240304	180000	1363082190	18970	18970	18970	18970	0
68	20240304	175900	1363082190	18970	18970	18970	18970	0
69	20240304	175800	1363082190	18970	18970	18970	18970	0
70	20240304	175700	1363082190	18970	18970	18970	18970	0
71	20240304	175600	1363082190	18970	18970	18970	18970	0
72	20240304	175500	1363082190	18970	18970	18970	18970	0
73	20240304	175400	1363082190	18970	18970	18970	18970	0
74	20240304	175300	1363082190	18970	18970	18970	18970	0
75	20240304	175200	1363082190	18970	18970	18970	18970	0
76	20240304	175100	1363082190	18970	18970	18970	18970	0
77	20240304	175000	1363082190	18970	18970	18970	18970	0
78	20240304	174900	1363082190	18970	18970	18970	18970	0
79	20240304	174800	1363082190	18970	18970	18970	18970	0
80	20240304	174700	1363082190	18970	18970	18970	18970	0
81	20240304	174600	1363082190	18970	18970	18970	18970	0
82	20240304	174500	1363082190	18970	18970	18970	18970	0
83	20240304	174400	1363082190	18970	18970	18970	18970	0
84	20240304	174300	1363082190	18970	18970	18970	18970	0
85	20240304	174200	1363082190	18970	18970	18970	18970	0
86	20240304	174100	1363082190	18970	18970	18970	18970	0
87	20240304	174000	1363082190	18970	18970	18970	18970	0
88	20240304	173900	1363082190	18970	18970	18970	18970	0
89	20240304	173800	1363082190	18970	18970	18970	18970	0
90	20240304	173700	1363082190	18970	18970	18970	18970	0
91	20240304	173600	1363082190	18970	18970	18970	18970	0
92	20240304	173500	1363082190	18970	18970	18970	18970	470
93	20240304	173400	1363082190	18970	18970	18970	18970	0
94	20240304	173300	1363082190	18970	18970	18970	18970	0
95	20240304	173200	1363082190	18970	18970	18970	18970	0
96	20240304	173100	1363082190	18970	18970	18970	18970	0
97	20240304	173000	1363082190	18970	18970	18970	18970	0
98	20240304	172900	1363082190	18970	18970	18970	18970	0
99	20240304	172800	1363082190	18970	18970	18970	18970	0
100	20240304	172700	1363082190	18970	18970	18970	18970	0
101	20240304	172600	1363082190	18970	18970	18970	18970	0
102	20240304	172500	1363082190	18970	18970	18970	18970	0
103	20240304	172400	1363082190	18970	18970	18970	18970	0
104	20240304	172300	1363082190	18970	18970	18970	18970	0
105	20240304	172200	1363082190	18970	18970	18970	18970	0
106	20240304	172100	1363082190	18970	18970	18970	18970	0
107	20240304	172000	1363082190	18970	18970	18970	18970	0
108	20240304	171900	1363082190	18970	18970	18970	18970	0
109	20240304	171800	1363082190	18970	18970	18970	18970	0
110	20240304	171700	1363082190	18970	18970	18970	18970	0
111	20240304	171600	1363082190	18970	18970	18970	18970	0
112	20240304	171500	1363082190	18970	18970	18970	18970	0
113	20240304	171400	1363082190	18970	18970	18970	18970	0
114	20240304	171300	1363082190	18970	18970	18970	18970	0
115	20240304	171200	1363082190	18970	18970	18970	18970	0
116	20240304	171100	1363082190	18970	18970	18970	18970	0
117	20240304	171000	1363082190	18970	18970	18970	18970	0
118	20240304	170900	1363082190	18970	18970	18970	18970	0
119	20240304	170800	1363082190	18970	18970	18970	18970	0
120	20240304	170700	1363082190	18970	18970	18970	18970	0
121	20240304	170600	1363082190	18970	18970	18970	18970	0
122	20240304	170500	1363082190	18970	18970	18970	18970	470
123	20240304	170400	1363082190	18970	18970	18970	18970	0
124	20240304	170300	1363082190	18970	18970	18970	18970	0
125	20240304	170200	1363082190	18970	18970	18970	18970	0
126	20240304	170100	1363082190	18970	18970	18970	18970	0
127	20240304	170000	1363082190	18970	18970	18970	18970	0
128	20240304	165900	1363082190	18970	18970	18970	18970	0
129	20240304	165800	1363082190	18970	18970	18970	18970	0
130	20240304	165700	1363082190	18970	18970	18970	18970	0
131	20240304	165600	1363082190	18970	18970	18970	18970	0
132	20240304	165500	1363082190	18970	18970	18970	18970	0
133	20240304	165400	1363082190	18970	18970	18970	18970	0
134	20240304	165300	1363082190	18970	18970	18970	18970	0
135	20240304	165200	1363082190	18970	18970	18970	18970	0
136	20240304	165100	1363082190	18970	18970	18970	18970	0
137	20240304	165000	1363082190	18970	18970	18970	18970	0
138	20240304	164900	1363082190	18970	18970	18970	18970	0
139	20240304	164800	1363082190	18970	18970	18970	18970	0
140	20240304	164700	1363082190	18970	18970	18970	18970	0
141	20240304	164600	1363082190	18970	18970	18970	18970	0
142	20240304	164500	1363082190	18970	18970	18970	18970	0
143	20240304	164400	1363082190	18970	18970	18970	18970	0
144	20240304	164300	1363082190	18970	18970	18970	18970	0
145	20240304	164200	1363082190	18970	18970	18970	18970	0
146	20240304	164100	1363082190	18970	18970	18970	18970	0
147	20240304	164000	1363082190	18970	18970	18970	18970	0
148	20240304	163900	1363082190	18970	18970	18970	18970	0
149	20240304	163800	1363082190	18970	18970	18970	18970	0
150	20240304	163700	1363082190	18970	18970	18970	18970	0
151	20240304	163600	1363082190	18970	18970	18970	18970	0
152	20240304	163500	1363082190	18970	18970	18970	18970	470
153	20240304	163400	1363082190	18970	18970	18970	18970	0
154	20240304	163300	1363082190	18970	18970	18970	18970	0
155	20240304	163200	1363082190	18970	18970	18970	18970	0
156	20240304	163100	1363082190	18970	18970	18970	18970	0
157	20240304	163000	1363082190	18970	18970	18970	18970	0
158	20240304	162900	1363082190	18970	18970	18970	18970	0
159	20240304	162800	1363082190	18970	18970	18970	18970	0
160	20240304	162700	1363082190	18970	18970	18970	18970	0
161	20240304	162600	1363082190	18970	18970	18970	18970	0
162	20240304	162500	1363082190	18970	18970	18970	18970	0
163	20240304	162400	1363082190	18970	18970	18970	18970	0
164	20240304	162300	1363082190	18970	18970	18970	18970	0
165	20240304	162200	1363082190	18970	18970	18970	18970	0
166	20240304	162100	1363082190	18970	18970	18970	18970	0
167	20240304	162000	1363082190	18970	18970	18970	18970	0
168	20240304	161900	1363082190	18970	18970	18970	18970	0
169	20240304	161800	1363082190	18970	18970	18970	18970	0
170	20240304	161700	1363082190	18970	18970	18970	18970	0
171	20240304	161600	1363082190	18970	18970	18970	18970	0
172	20240304	161500	1363082190	18970	18970	18970	18970	0
173	20240304	161400	1363082190	18970	18970	18970	18970	0
174	20240304	161300	1363082190	18970	18970	18970	18970	0
175	20240304	161200	1363082190	18970	18970	18970	18970	0
176	20240304	161100	1363082190	18970	18970	18970	18970	0
177	20240304	161000	1363082190	18970	18970	18970	18970	0
178	20240304	160900	1363082190	18970	18970	18970	18970	0
179	20240304	160800	1363082190	18970	18970	18970	18970	0
180	20240304	160700	1363082190	18970	18970	18970	18970	0
181	20240304	160600	1363082190	18970	18970	18970	18970	0
182	20240304	160500	1363082190	18970	18970	18970	18970	470
183	20240304	160400	1363082190	18970	18970	18970	18970	0
184	20240304	160300	1363082190	18970	18970	18970	18970	0
185	20240304	160200	1363082190	18970	18970	18970	18970	0
186	20240304	160100	1363082190	18970	18970	18970	18970	0
187	20240304	160000	1363082190	18970	18970	18970	18970	0
188	20240304	155900	1363082190	18970	18970	18970	18970	0
189	20240304	155800	1363082190	18970	18970	18970	18970	0
190	20240304	155700	1363082190	18970	18970	18970	18970	0
191	20240304	155600	1363082190	18970	18970	18970	18970	0
192	20240304	155500	1363082190	18970	18970	18970	18970	0
193	20240304	155400	1363082190	18970	18970	18970	18970	0
194	20240304	155300	1363082190	18970	18970	18970	18970	0
195	20240304	155200	1363082190	18970	18970	18970	18970	0
196	20240304	155100	1363082190	18970	18970	18970	18970	0
197	20240304	155000	1363082190	18970	18970	18970	18970	0
198	20240304	154900	1363082190	18970	18970	18970	18970	0
199	20240304	154800	1363082190	18970	18970	18970	18970	0
200	20240304	154700	1363082190	18970	18970	18970	18970	0
201	20240304	154600	1363082190	18970	18970	18970	18970	0
202	20240304	154500	1363082190	18970	18970	18970	18970	0
203	20240304	154400	1363082190	18970	18970	18970	18970	0
204	20240304	154300	1363082190	18970	18970	18970	18970	0
205	20240304	154200	1363082190	18970	18970	18970	18970	0
206	20240304	154100	1363082190	18970	18970	18970	18970	0
207	20240304	154000	1363082190	18970	18970	18970	18970	0
208	20240304	153900	1363082190	18970	18970	18970	18970	0
209	20240304	153800	1363082190	18970	18970	18970	18970	0
210	20240304	153700	1363082190	18970	18970	18970	18970	0
211	20240304	153600	1363082190	18970	18970	18970	18970	0
212	20240304	153500	1363082190	18970	18970	18970	18970	470
213	20240304	153400	1363082190	18970	18970	18970	18970	0
214	20240304	153300	1363082190	18970	18970	18970	18970	0
215	20240304	153200	1363082190	18970	18970	18970	18970	0
216	20240304	153100	1363082190	18970	18970	18970	18970	0
217	20240304	153000	1363082190	18970	18970	18970	18970	470
218	20240304	152900	1354166290	18970	18970	18970	18970	0
219	20240304	152800	1354166290	18970	18970	18970	18970	0
220	20240304	152700	1354166290	18970	18970	18970	18970	0
221	20240304	152600	1354166290	18970	18970	18970	18970	0
222	20240304	152500	1354166290	18970	18970	18970	18970	0
223	20240304	152400	1354166290	18970	18970	18970	18970	0
224	20240304	152300	1354166290	18970	18970	18970	18970	0
225	20240304	152200	1354166290	18970	18970	18970	18970	0
226	20240304	152100	1354166290	18970	18970	18970	18970	0
227	20240304	152000	1354166290	18970	18970	18970	18970	0
228	20240304	151900	1354166290	18970	18980	18980	18970	123
229	20240304	151800	1351832870	18990	18980	18990	18980	9
230	20240304	151700	1351661980	18980	18970	18980	18970	56
231	20240304	151600	1350599650	18980	18980	18980	18980	108
232	20240304	151500	1348549810	18980	18970	18980	18970	110
233	20240304	151400	1346462520	18970	18970	18970	18970	5
234	20240304	151300	1346367670	18970	18970	18980	18970	117
235	20240304	151200	1344148160	18960	18960	18970	18960	105
236	20240304	151100	1342157310	18960	18970	18970	18960	222
237	20240304	151000	1337945980	18960	18960	18960	18960	174
238	20240304	150900	1334646940	18960	18960	18960	18960	8
239	20240304	150800	1334495260	18970	18960	18970	18960	11
240	20240304	150700	1334286690	18960	18960	18960	18960	116
241	20240304	150600	1332087330	18960	18960	18960	18960	17
242	20240304	150500	1331765010	18960	18970	18970	18960	8
243	20240304	150400	1331613320	18960	18960	18970	18960	12
244	20240304	150300	1331385790	18970	18960	18970	18960	2
245	20240304	150200	1331347860	18970	18990	18990	18970	383
246	20240304	150100	1324074720	18990	18990	18990	18990	6
247	20240304	150000	1323960780	19000	18990	19000	18990	127
248	20240304	145900	1321547880	18990	18990	18990	18990	9
249	20240304	145800	1321376970	18990	18990	18990	18990	10
250	20240304	145700	1321187070	18990	18990	18990	18990	4
251	20240304	145600	1321111110	18990	18990	18990	18990	7
252	20240304	145500	1320978180	18990	19000	19000	18990	11
253	20240304	145400	1320769280	18990	18990	18990	18990	5
254	20240304	145300	1320674330	18990	18990	18990	18990	9
255	20240304	145200	1320503420	18990	18980	18990	18980	12
256	20240304	145100	1320275550	18980	18980	18990	18960	2409
257	20240304	145000	1274566970	18980	18980	18990	18980	9
258	20240304	144900	1274396140	18990	18980	18990	18980	25
259	20240304	144800	1273921480	18990	18990	19000	18990	30
260	20240304	144700	1273351520	18990	18990	18990	18990	121
261	20240304	144600	1271053730	18990	18980	18990	18980	172
262	20240304	144500	1267788280	18990	18990	18990	18990	228
263	20240304	144400	1263458560	18990	18990	18990	18990	16
264	20240304	144300	1263154720	19000	18990	19000	18990	318
265	20240304	144200	1257112740	18990	19000	19000	18990	242
266	20240304	144100	1252514860	19000	19000	19000	19000	118
267	20240304	144000	1250272860	19000	19000	19000	19000	8
268	20240304	143900	1250120860	19000	19000	19000	19000	3
269	20240304	143800	1250063860	19000	19000	19000	19000	8
270	20240304	143700	1249911860	19000	19000	19000	19000	15
271	20240304	143600	1249626860	19000	19000	19000	19000	7
272	20240304	143500	1249493860	19000	19010	19010	19000	9
273	20240304	143400	1249322850	19000	19010	19010	19000	187
274	20240304	143300	1245768020	19010	19020	19020	19000	660
275	20240304	143200	1233223350	19020	19100	19100	19020	1797
276	20240304	143100	1198978620	19100	19110	19110	19100	131
277	20240304	143000	1196476330	19120	19120	19120	19120	0
278	20240304	142900	1196476330	19120	19100	19120	19100	109
279	20240304	142800	1194392820	19100	19110	19120	19100	137
280	20240304	142700	1191774090	19120	19120	19140	19120	65
281	20240304	142600	1190530480	19120	19120	19140	19120	75
282	20240304	142500	1189095470	19120	19120	19130	19120	135
283	20240304	142400	1186513200	19120	19130	19130	19120	29
284	20240304	142300	1185958480	19120	19120	19130	19120	68
285	20240304	142200	1184657890	19130	19120	19130	19120	63
286	20240304	142100	1183452830	19130	19140	19160	19120	933
287	20240304	142000	1165595230	19150	19140	19150	19140	105
288	20240304	141900	1163584950	19130	19140	19140	19130	42
289	20240304	141800	1162781140	19140	19140	19150	19140	87
290	20240304	141700	1161115560	19150	19150	19150	19140	59
291	20240304	141600	1159985740	19140	19130	19150	19130	130
292	20240304	141500	1157497430	19140	19130	19140	19130	80
293	20240304	141400	1155966280	19130	19140	19140	19130	87
294	20240304	141300	1154301120	19140	19150	19150	19140	90
295	20240304	141200	1152577710	19150	19130	19150	19130	103
296	20240304	141100	1150605970	19140	19140	19140	19130	180
297	20240304	141000	1147160800	19140	19130	19140	19130	84
298	20240304	140900	1145553050	19130	19140	19140	19130	71
299	20240304	140800	1144194210	19140	19140	19150	19140	69
300	20240304	140700	1142872960	19150	19130	19150	19130	103
301	20240304	140600	1140900640	19140	19140	19150	19140	63
302	20240304	140500	1139694370	19150	19140	19150	19140	70
303	20240304	140400	1138354350	19140	19130	19140	19120	90
304	20240304	140300	1136632090	19130	19120	19130	19120	38
305	20240304	140200	1135905260	19120	19100	19120	19100	117
306	20240304	140100	1133668240	19110	19130	19140	19110	261
307	20240304	140000	1128676280	19130	19130	19140	19130	77
308	20240304	135900	1127202650	19140	19140	19150	19140	62
309	20240304	135800	1126015500	19150	19150	19150	19140	144
310	20240304	135700	1123258040	19150	19150	19160	19140	103
311	20240304	135600	1121285140	19150	19140	19150	19140	24
312	20240304	135500	1120825550	19140	19140	19150	19140	96
313	20240304	135400	1118987300	19150	19160	19170	19150	468
314	20240304	135300	1110020210	19160	19150	19160	19150	94
315	20240304	135200	1108219580	19150	19150	19160	19150	86
316	20240304	135100	1106571910	19150	19150	19150	19150	41
317	20240304	135000	1105786760	19150	19140	19150	19140	85
318	20240304	134900	1104159030	19140	19150	19150	19140	150
319	20240304	134800	1101286640	19150	19150	19150	19150	31
320	20240304	134700	1100692990	19150	19160	19160	19140	297
321	20240304	134600	1095004810	19160	19170	19170	19160	36
322	20240304	134500	1094314720	19170	19170	19180	19170	276
323	20240304	134400	1089022380	19170	19170	19170	19160	121
324	20240304	134300	1086702840	19160	19170	19180	19160	53
325	20240304	134200	1085686440	19170	19160	19180	19160	93
326	20240304	134100	1083903440	19160	19140	19160	19140	155
327	20240304	134000	1080933960	19140	19140	19160	19120	88
328	20240304	133900	1079250700	19130	19170	19170	19130	160
329	20240304	133800	1076187190	19180	19170	19180	19170	51
330	20240304	133700	1075209500	19170	19170	19180	19170	99
331	20240304	133600	1073311440	19170	19170	19170	19160	55
332	20240304	133500	1072257130	19160	19150	19160	19150	43
333	20240304	133400	1071433590	19140	19160	19160	19140	76
334	20240304	133300	1069977530	19150	19150	19150	19140	54
335	20240304	133200	1068943470	19140	19150	19150	19140	96
336	20240304	133100	1067105100	19150	19150	19160	19150	107
337	20240304	133000	1065055560	19140	19150	19150	19140	71
338	20240304	132900	1063696200	19160	19150	19160	19150	499
339	20240304	132800	1054137470	19150	19150	19160	19150	40
340	20240304	132700	1053371200	19150	19150	19160	19150	70
341	20240304	132600	1052030540	19160	19150	19160	19150	120
342	20240304	132500	1049732000	19160	19170	19170	19160	71
343	20240304	132400	1048371260	19160	19150	19160	19150	91
344	20240304	132300	1046627960	19150	19140	19150	19140	29
345	20240304	132200	1046072740	19160	19190	19190	19130	220
346	20240304	132100	1041857420	19180	19200	19200	19180	278
347	20240304	132000	1036521750	19190	19190	19200	19190	59
348	20240304	131900	1035389210	19190	19190	19190	19180	57
349	20240304	131800	1034295420	19180	19170	19180	19170	35
350	20240304	131700	1033624240	19160	19140	19180	19140	54
351	20240304	131600	1032589640	19150	19190	19200	19150	341
352	20240304	131500	1026043210	19190	19080	19200	19080	1089
353	20240304	131400	1005195990	19100	19060	19100	19040	585
354	20240304	131300	994034060	19040	19040	19050	19030	445
355	20240304	131200	985559640	19020	19000	19030	19000	447
356	20240304	131100	977058120	19000	18980	19010	18980	787
357	20240304	131000	962103290	18990	18980	18990	18980	72
358	20240304	130900	960736390	18990	18980	18990	18980	91
359	20240304	130800	959008530	18980	18990	18990	18980	24
360	20240304	130700	958552840	18990	18990	18990	18990	291
361	20240304	130600	953026750	18990	18990	18990	18990	6
362	20240304	130500	952912810	18990	18990	18990	18990	9
363	20240304	130400	952741900	18990	18990	18990	18990	42
364	20240304	130300	951944320	18990	18990	18990	18990	16
365	20240304	130200	951640480	18990	18990	18990	18990	4
366	20240304	130100	951564520	19000	18990	19000	18980	378
367	20240304	130000	944386140	18980	18980	18980	18980	7
368	20240304	125900	944253280	18980	18980	18980	18980	24
369	20240304	125800	943797760	18980	18980	18980	18980	3
370	20240304	125700	943740820	18980	18980	18980	18980	8
371	20240304	125600	943588980	18980	18980	18980	18980	6
372	20240304	125500	943475100	18980	18980	18980	18980	0
373	20240304	125400	943475100	18980	18980	18980	18980	19
374	20240304	125300	943114480	18980	18990	18990	18980	34
375	20240304	125200	942468830	18990	18990	18990	18990	104
376	20240304	125100	940493870	18990	18990	18990	18990	49
377	20240304	125000	939563360	18990	18990	18990	18990	4
378	20240304	124900	939487400	18990	18990	18990	18990	11
379	20240304	124800	939278510	18980	18990	18990	18980	131
380	20240304	124700	936791090	18980	18980	18980	18980	6
381	20240304	124600	936677210	18990	18980	18990	18980	11
382	20240304	124500	936468420	18980	18980	18980	18980	11
383	20240304	124400	936259640	19000	19000	19000	19000	184
384	20240304	124300	932763640	19000	19000	19000	19000	35
385	20240304	124200	932098640	19000	19000	19000	19000	73
386	20240304	124100	930711640	19000	19000	19000	19000	4
387	20240304	124000	930635640	19000	19000	19000	19000	4
388	20240304	123900	930559640	19000	19000	19000	19000	5
389	20240304	123800	930464640	19000	19000	19000	19000	4
390	20240304	123700	930388640	19010	19000	19010	19000	7
391	20240304	123600	930255630	19000	19000	19000	19000	1
392	20240304	123500	930236630	19000	19000	19000	19000	42
393	20240304	123400	929438630	18990	18980	19000	18980	270
394	20240304	123300	924309390	18990	18990	18990	18990	86
395	20240304	123200	922676250	18990	18990	18990	18990	8
396	20240304	123100	922524330	18990	18990	18990	18990	52
397	20240304	123000	921536850	18990	18990	18990	18990	3
398	20240304	122900	921479880	18990	18990	18990	18990	29
399	20240304	122800	920929170	19000	19000	19000	19000	38
400	20240304	122700	920207170	19000	19000	19000	18990	298
401	20240304	122600	914545190	19000	19000	19000	19000	109
402	20240304	122500	912474190	19000	19000	19000	19000	20
403	20240304	122400	912094190	19000	19000	19000	19000	0
404	20240304	122300	912094190	19000	19000	19000	19000	4
405	20240304	122200	912018190	19000	19000	19000	19000	6
406	20240304	122100	911904190	19000	19010	19010	19000	3
407	20240304	122000	911847180	19010	19000	19010	19000	9
408	20240304	121900	911676160	19000	19000	19000	19000	4
409	20240304	121800	911600160	19000	18990	19000	18990	93
410	20240304	121700	909833190	18990	18990	19000	18990	113
411	20240304	121600	907686520	18990	18990	18990	18990	10
412	20240304	121500	907496620	18990	18990	18990	18990	35
413	20240304	121400	906831970	18990	18990	18990	18980	393
414	20240304	121300	899368920	18980	18980	18980	18980	49
415	20240304	121200	898438900	18980	18980	18980	18980	54
416	20240304	121100	897413980	18980	18980	18980	18980	92
417	20240304	121000	895667820	18980	18980	18980	18980	44
418	20240304	120900	894832700	18980	18980	18980	18980	0
419	20240304	120800	894832700	18980	18980	18980	18980	9
420	20240304	120700	894661880	18980	18990	18990	18980	12
421	20240304	120600	894434060	18980	18980	18980	18980	3
422	20240304	120500	894377120	18980	18980	18980	18980	23
423	20240304	120400	893940580	18980	18980	18980	18980	28
424	20240304	120300	893409140	18980	18980	18980	18980	201
425	20240304	120200	889594160	18980	18980	18980	18980	87
426	20240304	120100	887942900	18980	18980	18980	18980	156
427	20240304	120000	884982020	18980	18980	18980	18980	3
428	20240304	115900	884925080	18980	18980	18980	18980	8
429	20240304	115800	884773240	18980	18980	18980	18980	5
430	20240304	115700	884678340	18980	18980	18980	18980	0
431	20240304	115600	884678340	18980	19000	19000	18980	45
432	20240304	115500	883823580	19000	19000	19000	19000	34
433	20240304	115400	883177580	19010	18990	19010	18990	452
434	20240304	115300	874591300	18980	18980	18980	18980	32
435	20240304	115200	873983940	18980	18970	18980	18970	75
436	20240304	115100	872560480	18970	18970	18970	18970	7
437	20240304	115000	872427690	18970	18970	18970	18970	0
438	20240304	114900	872427690	18970	18980	18980	18970	83
439	20240304	114800	870852390	18970	18980	18990	18970	519
440	20240304	114700	861003700	18990	18980	18990	18980	3
441	20240304	114600	860946750	18980	18980	18980	18980	74
442	20240304	114500	859542230	18980	18990	18990	18980	2146
443	20240304	114400	818802630	18990	18990	18990	18990	28
444	20240304	114300	818270910	18990	19000	19000	18990	6
445	20240304	114200	818156960	18990	18990	18990	18990	30
446	20240304	114100	817587260	18990	18990	18990	18990	7
447	20240304	114000	817454330	19000	19000	19000	19000	162
448	20240304	113900	814376330	19000	19000	19000	19000	48
449	20240304	113800	813464330	19000	19000	19000	19000	3
450	20240304	113700	813407330	19000	19000	19000	19000	16
451	20240304	113600	813103330	19000	19000	19000	19000	79
452	20240304	113500	811602330	19000	19000	19010	19000	27
453	20240304	113400	811089320	19000	19000	19000	19000	253
454	20240304	113300	806282320	19010	19010	19010	19010	0
455	20240304	113200	806282320	19010	19000	19010	19000	127
456	20240304	113100	803868080	19000	19010	19010	19000	82
457	20240304	113000	802309300	19010	19010	19010	19010	149
458	20240304	112900	799476810	19010	19010	19010	19010	115
459	20240304	112800	797290660	19010	19010	19010	19010	31
460	20240304	112700	796701350	19010	19010	19010	19010	7
461	20240304	112600	796568280	19010	19010	19010	19010	0
462	20240304	112500	796568280	19010	19010	19010	19010	7
463	20240304	112400	796435210	19010	19020	19020	19010	3
464	20240304	112300	796378170	19020	19020	19020	19020	136
465	20240304	112200	793791450	19020	19020	19020	19020	20
466	20240304	112100	793411050	19020	19020	19020	19020	52
467	20240304	112000	792422010	19020	19020	19020	19020	21
468	20240304	111900	792022590	19020	19020	19020	19020	6
469	20240304	111800	791908470	19020	19020	19020	19020	0
470	20240304	111700	791908470	19020	19030	19030	19020	3
471	20240304	111600	791851400	19030	19030	19030	19030	22
472	20240304	111500	791432740	19030	19030	19030	19030	251
473	20240304	111400	786656210	19020	19020	19020	19020	2
474	20240304	111300	786618170	19020	19020	19030	19020	28
475	20240304	111200	786085600	19020	19030	19030	19020	9
476	20240304	111100	785914370	19030	19030	19030	19030	5
477	20240304	111000	785819220	19040	19030	19040	19030	119
478	20240304	110900	783554600	19030	19030	19030	19030	280
479	20240304	110800	778226200	19030	19030	19030	19030	0
480	20240304	110700	778226200	19030	19030	19030	19030	6
481	20240304	110600	778112020	19030	19030	19030	19030	21
482	20240304	110500	777712390	19040	19040	19040	19040	209
483	20240304	110400	773733030	19040	19040	19040	19040	62
484	20240304	110300	772552550	19040	19040	19040	19040	72
485	20240304	110200	771181670	19030	19050	19050	19030	176
486	20240304	110100	767830210	19050	19060	19060	19050	5
487	20240304	110000	767734950	19050	19050	19050	19050	5
488	20240304	105900	767639700	19060	19060	19060	19060	49
489	20240304	105800	766705760	19060	19060	19060	19060	0
490	20240304	105700	766705760	19060	19060	19060	19060	4
491	20240304	105600	766629520	19060	19050	19060	19050	92
492	20240304	105500	764876410	19050	19050	19050	19050	100
493	20240304	105400	762971410	19050	19050	19050	19050	25
494	20240304	105300	762495160	19050	19060	19060	19050	39
495	20240304	105200	761752200	19050	19070	19070	19050	145
496	20240304	105100	758989790	19070	19080	19080	19070	22
497	20240304	105000	758570210	19080	19080	19080	19080	206
498	20240304	104900	754639730	19090	19080	19090	19080	14
499	20240304	104800	754372580	19090	19050	19090	19040	113
500	20240304	104700	752218800	19070	19060	19070	19040	81
501	20240304	104600	750675310	19070	19060	19090	19060	85
502	20240304	104500	749055040	19090	19030	19090	19030	135
503	20240304	104400	746481410	19060	19070	19070	19060	63
504	20240304	104300	745280620	19070	19030	19080	19030	297
505	20240304	104200	739621140	19030	19030	19030	19030	2
506	20240304	104100	739583080	19050	19010	19050	19010	142
507	20240304	104000	736882130	19000	19010	19010	19000	70
508	20240304	103900	735551780	19010	19040	19040	19010	9
509	20240304	103800	735380600	19010	18980	19010	18980	207
510	20240304	103700	731447150	18980	18980	18980	18980	121
511	20240304	103600	729150570	18980	19000	19000	18980	78
512	20240304	103500	727668630	19010	19000	19010	19000	34
513	20240304	103400	727022330	19000	19000	19000	19000	113
514	20240304	103300	724875330	19000	19000	19000	19000	4
515	20240304	103200	724799330	19000	18990	19000	18990	53
516	20240304	103100	723792500	19000	19040	19040	19000	16
517	20240304	103000	723488290	19010	19000	19010	18970	60
518	20240304	102900	722348380	18960	19020	19020	18950	730
519	20240304	102800	708492930	19020	18990	19020	18990	323
520	20240304	102700	702355090	18980	18950	18980	18950	68
521	20240304	102600	701065650	18950	18950	18950	18940	87
522	20240304	102500	699417160	18950	18920	18950	18920	230
523	20240304	102400	695061150	18930	18910	18930	18910	81
524	20240304	102300	693528280	18900	18900	18930	18900	15
525	20240304	102200	693244750	18900	18860	18900	18860	282
526	20240304	102100	687918050	18860	18850	18860	18850	474
527	20240304	102000	678978610	18850	18850	18850	18840	52
528	20240304	101900	677998420	18850	18830	18850	18830	336
529	20240304	101800	671665230	18830	18850	18850	18830	22
530	20240304	101700	671250950	18850	18840	18850	18830	145
531	20240304	101600	668518370	18840	18850	18850	18840	60
532	20240304	101500	667387960	18840	18850	18850	18840	77
533	20240304	101400	665936880	18840	18830	18840	18830	284
534	20240304	101300	660586560	18840	18830	18840	18830	250
535	20240304	101200	655878960	18830	18830	18840	18830	35
536	20240304	101100	655219770	18830	18830	18830	18830	60
537	20240304	101000	654089970	18840	18830	18840	18830	96
538	20240304	100900	652281370	18840	18840	18840	18840	5
539	20240304	100800	652187170	18840	18850	18850	18840	14
540	20240304	100700	651923370	18850	18830	18850	18830	110
541	20240304	100600	649850890	18840	18830	18840	18830	56
542	20240304	100500	648796140	18830	18850	18850	18830	164
543	20240304	100400	645706170	18850	18840	18850	18840	79
544	20240304	100300	644217080	18840	18840	18840	18840	30
545	20240304	100200	643651880	18840	18840	18840	18840	9
546	20240304	100100	643482320	18840	18840	18850	18830	26
547	20240304	100000	642992510	18840	18820	18840	18820	119
548	20240304	095900	640751590	18830	18820	18830	18820	270
549	20240304	095800	635668090	18830	18840	18840	18830	113
550	20240304	095700	633539180	18850	18830	18850	18820	556
551	20240304	095600	623065670	18820	18820	18830	18820	509
552	20240304	095500	613486180	18830	18820	18830	18820	68
553	20240304	095400	612206410	18830	18830	18830	18820	72
554	20240304	095300	610851240	18840	18830	18840	18810	1765
555	20240304	095200	577625490	18840	18840	18850	18830	1103
556	20240304	095100	556851320	18850	18840	18850	18840	58
557	20240304	095000	555758400	18850	18840	18850	18840	142
558	20240304	094900	553082220	18840	18840	18850	18840	643
559	20240304	094800	540968090	18850	18840	18850	18840	219
560	20240304	094700	536841120	18850	18880	18880	18830	3308
561	20240304	094600	474503660	18880	18880	18880	18880	251
562	20240304	094500	469764780	18890	18870	18890	18870	583
563	20240304	094400	458753090	18890	18870	18890	18860	2143
564	20240304	094300	418276640	18870	18870	18870	18850	1172
565	20240304	094200	396177520	18880	18870	18880	18860	276
566	20240304	094100	390969940	18880	18870	18880	18870	206
567	20240304	094000	387082700	18880	18890	18890	18860	2030
568	20240304	093900	348748560	18900	18910	18910	18890	1262
569	20240304	093800	324898450	18910	18920	18940	18910	757
570	20240304	093700	310578300	18940	18940	18950	18930	345
571	20240304	093600	304047050	18940	18930	18940	18930	710
572	20240304	093500	290606190	18930	18950	18950	18930	375
573	20240304	093400	283503610	18950	18940	18950	18940	176
574	20240304	093300	280169470	18940	18940	18950	18940	200
575	20240304	093200	276380680	18940	18940	18950	18940	122
576	20240304	093100	274069610	18940	18940	18940	18930	770
577	20240304	093000	259485870	18940	18940	18940	18940	249
578	20240304	092900	254769810	18930	18980	18980	18930	2511
579	20240304	092800	207194280	18980	18970	18990	18970	432
580	20240304	092700	198998880	18970	18970	18970	18960	75
581	20240304	092600	197576140	18960	18970	18970	18960	202
582	20240304	092500	193744240	18960	18960	18960	18950	146
583	20240304	092400	190977240	18950	18950	18960	18950	59
584	20240304	092300	189859070	18950	18950	18960	18950	187
585	20240304	092200	186315410	18940	18960	18960	18940	331
586	20240304	092100	180043680	18960	18970	18970	18960	1235
587	20240304	092000	156623850	18970	18970	18990	18970	206
588	20240304	091900	152715160	18980	18980	18990	18980	153
589	20240304	091800	149811210	18980	18980	18990	18980	79
590	20240304	091700	148311370	18980	18980	18980	18980	16
591	20240304	091600	148007690	18990	18980	18990	18980	35
592	20240304	091500	147343380	18990	18980	18990	18970	344
593	20240304	091400	140813110	18990	18980	18990	18970	242
594	20240304	091300	136220120	18990	18990	18990	18970	385
595	20240304	091200	128912600	19000	19020	19020	19000	51
596	20240304	091100	127943580	19010	19010	19020	19010	59
597	20240304	091000	126821980	19000	19030	19030	19000	308
598	20240304	090900	120960980	19000	19000	19000	19000	193
599	20240304	090800	117293980	18980	18980	18980	18970	34
600	20240304	090700	116648670	18980	18970	18980	18970	78
601	20240304	090600	115168990	18970	19030	19030	18970	1826
602	20240304	090500	80494230	19010	19010	19040	19000	554
603	20240304	090400	69960920	19000	19000	19010	19000	151
604	20240304	090300	67091560	19010	19000	19020	19000	183
605	20240304	090200	63614410	19000	19000	19000	19000	253
606	20240304	090100	58807410	19030	19060	19060	18980	1824
607	20240304	090000	24138840	19080	19110	19110	19070	1263