KissMeData/020000/min/candle-20240305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240305	190500	1140916940	19170	19170	19170	19170	356
3	20240305	190400	1140916940	19170	19170	19170	19170	0
4	20240305	190300	1140916940	19170	19170	19170	19170	0
5	20240305	190200	1140916940	19170	19170	19170	19170	0
6	20240305	190100	1140916940	19170	19170	19170	19170	0
7	20240305	190000	1140916940	19170	19170	19170	19170	0
8	20240305	185900	1140916940	19170	19170	19170	19170	0
9	20240305	185800	1140916940	19170	19170	19170	19170	0
10	20240305	185700	1140916940	19170	19170	19170	19170	0
11	20240305	185600	1140916940	19170	19170	19170	19170	0
12	20240305	185500	1140916940	19170	19170	19170	19170	0
13	20240305	185400	1140916940	19170	19170	19170	19170	0
14	20240305	185300	1140916940	19170	19170	19170	19170	0
15	20240305	185200	1140916940	19170	19170	19170	19170	0
16	20240305	185100	1140916940	19170	19170	19170	19170	0
17	20240305	185000	1140916940	19170	19170	19170	19170	0
18	20240305	184900	1140916940	19170	19170	19170	19170	0
19	20240305	184800	1140916940	19170	19170	19170	19170	0
20	20240305	184700	1140916940	19170	19170	19170	19170	0
21	20240305	184600	1140916940	19170	19170	19170	19170	0
22	20240305	184500	1140916940	19170	19170	19170	19170	0
23	20240305	184400	1140916940	19170	19170	19170	19170	0
24	20240305	184300	1140916940	19170	19170	19170	19170	0
25	20240305	184200	1140916940	19170	19170	19170	19170	0
26	20240305	184100	1140916940	19170	19170	19170	19170	0
27	20240305	184000	1140916940	19170	19170	19170	19170	0
28	20240305	183900	1140916940	19170	19170	19170	19170	0
29	20240305	183800	1140916940	19170	19170	19170	19170	0
30	20240305	183700	1140916940	19170	19170	19170	19170	0
31	20240305	183600	1140916940	19170	19170	19170	19170	0
32	20240305	183500	1140916940	19170	19170	19170	19170	356
33	20240305	183400	1140916940	19170	19170	19170	19170	0
34	20240305	183300	1140916940	19170	19170	19170	19170	0
35	20240305	183200	1140916940	19170	19170	19170	19170	0
36	20240305	183100	1140916940	19170	19170	19170	19170	0
37	20240305	183000	1140916940	19170	19170	19170	19170	0
38	20240305	182900	1140916940	19170	19170	19170	19170	0
39	20240305	182800	1140916940	19170	19170	19170	19170	0
40	20240305	182700	1140916940	19170	19170	19170	19170	0
41	20240305	182600	1140916940	19170	19170	19170	19170	0
42	20240305	182500	1140916940	19170	19170	19170	19170	0
43	20240305	182400	1140916940	19170	19170	19170	19170	0
44	20240305	182300	1140916940	19170	19170	19170	19170	0
45	20240305	182200	1140916940	19170	19170	19170	19170	0
46	20240305	182100	1140916940	19170	19170	19170	19170	0
47	20240305	182000	1140916940	19170	19170	19170	19170	0
48	20240305	181900	1140916940	19170	19170	19170	19170	0
49	20240305	181800	1140916940	19170	19170	19170	19170	0
50	20240305	181700	1140916940	19170	19170	19170	19170	0
51	20240305	181600	1140916940	19170	19170	19170	19170	0
52	20240305	181500	1140916940	19170	19170	19170	19170	0
53	20240305	181400	1140916940	19170	19170	19170	19170	0
54	20240305	181300	1140916940	19170	19170	19170	19170	0
55	20240305	181200	1140916940	19170	19170	19170	19170	0
56	20240305	181100	1140916940	19170	19170	19170	19170	0
57	20240305	181000	1140916940	19170	19170	19170	19170	0
58	20240305	180900	1140916940	19170	19170	19170	19170	0
59	20240305	180800	1140916940	19170	19170	19170	19170	0
60	20240305	180700	1140916940	19170	19170	19170	19170	0
61	20240305	180600	1140916940	19170	19170	19170	19170	0
62	20240305	180500	1140916940	19170	19170	19170	19170	356
63	20240305	180400	1140916940	19170	19170	19170	19170	0
64	20240305	180300	1140916940	19170	19170	19170	19170	0
65	20240305	180200	1140916940	19170	19170	19170	19170	0
66	20240305	180100	1140916940	19170	19170	19170	19170	0
67	20240305	180000	1140916940	19170	19170	19170	19170	0
68	20240305	175900	1140916940	19170	19170	19170	19170	0
69	20240305	175800	1140916940	19170	19170	19170	19170	0
70	20240305	175700	1140916940	19170	19170	19170	19170	0
71	20240305	175600	1140916940	19170	19170	19170	19170	0
72	20240305	175500	1140916940	19170	19170	19170	19170	0
73	20240305	175400	1140916940	19170	19170	19170	19170	0
74	20240305	175300	1140916940	19170	19170	19170	19170	0
75	20240305	175200	1140916940	19170	19170	19170	19170	0
76	20240305	175100	1140916940	19170	19170	19170	19170	0
77	20240305	175000	1140916940	19170	19170	19170	19170	0
78	20240305	174900	1140916940	19170	19170	19170	19170	0
79	20240305	174800	1140916940	19170	19170	19170	19170	0
80	20240305	174700	1140916940	19170	19170	19170	19170	0
81	20240305	174600	1140916940	19170	19170	19170	19170	0
82	20240305	174500	1140916940	19170	19170	19170	19170	0
83	20240305	174400	1140916940	19170	19170	19170	19170	0
84	20240305	174300	1140916940	19170	19170	19170	19170	0
85	20240305	174200	1140916940	19170	19170	19170	19170	0
86	20240305	174100	1140916940	19170	19170	19170	19170	0
87	20240305	174000	1140916940	19170	19170	19170	19170	0
88	20240305	173900	1140916940	19170	19170	19170	19170	0
89	20240305	173800	1140916940	19170	19170	19170	19170	0
90	20240305	173700	1140916940	19170	19170	19170	19170	0
91	20240305	173600	1140916940	19170	19170	19170	19170	0
92	20240305	173500	1140916940	19170	19170	19170	19170	356
93	20240305	173400	1140916940	19170	19170	19170	19170	0
94	20240305	173300	1140916940	19170	19170	19170	19170	0
95	20240305	173200	1140916940	19170	19170	19170	19170	0
96	20240305	173100	1140916940	19170	19170	19170	19170	0
97	20240305	173000	1140916940	19170	19170	19170	19170	0
98	20240305	172900	1140916940	19170	19170	19170	19170	0
99	20240305	172800	1140916940	19170	19170	19170	19170	0
100	20240305	172700	1140916940	19170	19170	19170	19170	0
101	20240305	172600	1140916940	19170	19170	19170	19170	0
102	20240305	172500	1140916940	19170	19170	19170	19170	0
103	20240305	172400	1140916940	19170	19170	19170	19170	0
104	20240305	172300	1140916940	19170	19170	19170	19170	0
105	20240305	172200	1140916940	19170	19170	19170	19170	0
106	20240305	172100	1140916940	19170	19170	19170	19170	0
107	20240305	172000	1140916940	19170	19170	19170	19170	0
108	20240305	171900	1140916940	19170	19170	19170	19170	0
109	20240305	171800	1140916940	19170	19170	19170	19170	0
110	20240305	171700	1140916940	19170	19170	19170	19170	0
111	20240305	171600	1140916940	19170	19170	19170	19170	0
112	20240305	171500	1140916940	19170	19170	19170	19170	0
113	20240305	171400	1140916940	19170	19170	19170	19170	0
114	20240305	171300	1140916940	19170	19170	19170	19170	0
115	20240305	171200	1140916940	19170	19170	19170	19170	0
116	20240305	171100	1140916940	19170	19170	19170	19170	0
117	20240305	171000	1140916940	19170	19170	19170	19170	0
118	20240305	170900	1140916940	19170	19170	19170	19170	0
119	20240305	170800	1140916940	19170	19170	19170	19170	0
120	20240305	170700	1140916940	19170	19170	19170	19170	0
121	20240305	170600	1140916940	19170	19170	19170	19170	0
122	20240305	170500	1140916940	19170	19170	19170	19170	356
123	20240305	170400	1140916940	19170	19170	19170	19170	0
124	20240305	170300	1140916940	19170	19170	19170	19170	0
125	20240305	170200	1140916940	19170	19170	19170	19170	0
126	20240305	170100	1140916940	19170	19170	19170	19170	0
127	20240305	170000	1140916940	19170	19170	19170	19170	0
128	20240305	165900	1140916940	19170	19170	19170	19170	0
129	20240305	165800	1140916940	19170	19170	19170	19170	0
130	20240305	165700	1140916940	19170	19170	19170	19170	0
131	20240305	165600	1140916940	19170	19170	19170	19170	0
132	20240305	165500	1140916940	19170	19170	19170	19170	0
133	20240305	165400	1140916940	19170	19170	19170	19170	0
134	20240305	165300	1140916940	19170	19170	19170	19170	0
135	20240305	165200	1140916940	19170	19170	19170	19170	0
136	20240305	165100	1140916940	19170	19170	19170	19170	0
137	20240305	165000	1140916940	19170	19170	19170	19170	0
138	20240305	164900	1140916940	19170	19170	19170	19170	0
139	20240305	164800	1140916940	19170	19170	19170	19170	0
140	20240305	164700	1140916940	19170	19170	19170	19170	0
141	20240305	164600	1140916940	19170	19170	19170	19170	0
142	20240305	164500	1140916940	19170	19170	19170	19170	0
143	20240305	164400	1140916940	19170	19170	19170	19170	0
144	20240305	164300	1140916940	19170	19170	19170	19170	0
145	20240305	164200	1140916940	19170	19170	19170	19170	0
146	20240305	164100	1140916940	19170	19170	19170	19170	0
147	20240305	164000	1140916940	19170	19170	19170	19170	0
148	20240305	163900	1140916940	19170	19170	19170	19170	0
149	20240305	163800	1140916940	19170	19170	19170	19170	0
150	20240305	163700	1140916940	19170	19170	19170	19170	0
151	20240305	163600	1140916940	19170	19170	19170	19170	0
152	20240305	163500	1140916940	19170	19170	19170	19170	356
153	20240305	163400	1140916940	19170	19170	19170	19170	0
154	20240305	163300	1140916940	19170	19170	19170	19170	0
155	20240305	163200	1140916940	19170	19170	19170	19170	0
156	20240305	163100	1140916940	19170	19170	19170	19170	0
157	20240305	163000	1140916940	19170	19170	19170	19170	0
158	20240305	162900	1140916940	19170	19170	19170	19170	0
159	20240305	162800	1140916940	19170	19170	19170	19170	0
160	20240305	162700	1140916940	19170	19170	19170	19170	0
161	20240305	162600	1140916940	19170	19170	19170	19170	0
162	20240305	162500	1140916940	19170	19170	19170	19170	0
163	20240305	162400	1140916940	19170	19170	19170	19170	0
164	20240305	162300	1140916940	19170	19170	19170	19170	0
165	20240305	162200	1140916940	19170	19170	19170	19170	0
166	20240305	162100	1140916940	19170	19170	19170	19170	0
167	20240305	162000	1140916940	19170	19170	19170	19170	0
168	20240305	161900	1140916940	19170	19170	19170	19170	0
169	20240305	161800	1140916940	19170	19170	19170	19170	0
170	20240305	161700	1140916940	19170	19170	19170	19170	0
171	20240305	161600	1140916940	19170	19170	19170	19170	0
172	20240305	161500	1140916940	19170	19170	19170	19170	0
173	20240305	161400	1140916940	19170	19170	19170	19170	0
174	20240305	161300	1140916940	19170	19170	19170	19170	0
175	20240305	161200	1140916940	19170	19170	19170	19170	0
176	20240305	161100	1140916940	19170	19170	19170	19170	0
177	20240305	161000	1140916940	19170	19170	19170	19170	0
178	20240305	160900	1140916940	19170	19170	19170	19170	0
179	20240305	160800	1140916940	19170	19170	19170	19170	0
180	20240305	160700	1140916940	19170	19170	19170	19170	0
181	20240305	160600	1140916940	19170	19170	19170	19170	0
182	20240305	160500	1140916940	19170	19170	19170	19170	356
183	20240305	160400	1140916940	19170	19170	19170	19170	0
184	20240305	160300	1140916940	19170	19170	19170	19170	0
185	20240305	160200	1140916940	19170	19170	19170	19170	0
186	20240305	160100	1140916940	19170	19170	19170	19170	0
187	20240305	160000	1140916940	19170	19170	19170	19170	0
188	20240305	155900	1140916940	19170	19170	19170	19170	0
189	20240305	155800	1140916940	19170	19170	19170	19170	0
190	20240305	155700	1140916940	19170	19170	19170	19170	0
191	20240305	155600	1140916940	19170	19170	19170	19170	0
192	20240305	155500	1140916940	19170	19170	19170	19170	0
193	20240305	155400	1140916940	19170	19170	19170	19170	0
194	20240305	155300	1140916940	19170	19170	19170	19170	0
195	20240305	155200	1140916940	19170	19170	19170	19170	0
196	20240305	155100	1140916940	19170	19170	19170	19170	0
197	20240305	155000	1140916940	19170	19170	19170	19170	0
198	20240305	154900	1140916940	19170	19170	19170	19170	0
199	20240305	154800	1140916940	19170	19170	19170	19170	0
200	20240305	154700	1140916940	19170	19170	19170	19170	0
201	20240305	154600	1140916940	19170	19170	19170	19170	0
202	20240305	154500	1140916940	19170	19170	19170	19170	0
203	20240305	154400	1140916940	19170	19170	19170	19170	0
204	20240305	154300	1140916940	19170	19170	19170	19170	0
205	20240305	154200	1140916940	19170	19170	19170	19170	0
206	20240305	154100	1140916940	19170	19170	19170	19170	0
207	20240305	154000	1140916940	19170	19170	19170	19170	0
208	20240305	153900	1140916940	19170	19170	19170	19170	0
209	20240305	153800	1140916940	19170	19170	19170	19170	0
210	20240305	153700	1140916940	19170	19170	19170	19170	0
211	20240305	153600	1140916940	19170	19170	19170	19170	0
212	20240305	153500	1140916940	19170	19170	19170	19170	356
213	20240305	153400	1140916940	19170	19170	19170	19170	0
214	20240305	153300	1140916940	19170	19170	19170	19170	0
215	20240305	153200	1140916940	19170	19170	19170	19170	0
216	20240305	153100	1140916940	19170	19170	19170	19170	0
217	20240305	153000	1140916940	19170	19170	19170	19170	356
218	20240305	152900	1134092420	19170	19170	19170	19170	0
219	20240305	152800	1134092420	19170	19170	19170	19170	0
220	20240305	152700	1134092420	19170	19170	19170	19170	0
221	20240305	152600	1134092420	19170	19170	19170	19170	0
222	20240305	152500	1134092420	19170	19170	19170	19170	0
223	20240305	152400	1134092420	19170	19170	19170	19170	0
224	20240305	152300	1134092420	19170	19170	19170	19170	0
225	20240305	152200	1134092420	19170	19170	19170	19170	0
226	20240305	152100	1134092420	19170	19170	19170	19170	0
227	20240305	152000	1134092420	19170	19170	19170	19170	0
228	20240305	151900	1134092420	19170	19170	19170	19110	324
229	20240305	151800	1127886500	19180	19150	19180	19150	70
230	20240305	151700	1126544290	19150	19170	19170	19150	265
231	20240305	151600	1121464580	19170	19140	19170	19130	355
232	20240305	151500	1114668440	19150	19150	19150	19140	327
233	20240305	151400	1108406690	19150	19130	19150	19130	488
234	20240305	151300	1099069810	19130	19130	19140	19120	579
235	20240305	151200	1087994800	19130	19120	19150	19120	30
236	20240305	151100	1087420700	19120	19110	19120	19100	170
237	20240305	151000	1084171600	19090	19110	19110	19090	230
238	20240305	150900	1079778390	19120	19100	19120	19100	227
239	20240305	150800	1075439480	19100	19100	19130	19090	358
240	20240305	150700	1068595940	19120	19110	19120	19100	183
241	20240305	150600	1065097720	19120	19100	19120	19100	174
242	20240305	150500	1061771240	19110	19100	19110	19100	219
243	20240305	150400	1057587110	19110	19100	19120	19100	221
244	20240305	150300	1053363700	19100	19090	19110	19090	47
245	20240305	150200	1052465670	19080	19100	19100	19080	151
246	20240305	150100	1049581710	19100	19090	19100	19090	245
247	20240305	150000	1044902480	19090	19100	19110	19090	341
248	20240305	145900	1038389040	19100	19090	19110	19090	144
249	20240305	145800	1035638490	19090	19100	19100	19090	201
250	20240305	145700	1031799980	19100	19100	19110	19090	177
251	20240305	145600	1028419180	19090	19110	19110	19090	270
252	20240305	145500	1023262200	19110	19100	19120	19100	328
253	20240305	145400	1016994930	19110	19100	19110	19090	148
254	20240305	145300	1014167950	19100	19090	19110	19090	262
255	20240305	145200	1009163630	19100	19090	19110	19090	145
256	20240305	145100	1006393900	19100	19120	19120	19100	373
257	20240305	145000	999266180	19120	19160	19160	19110	548
258	20240305	144900	988785030	19150	19110	19150	19110	102
259	20240305	144800	986835080	19110	19100	19110	19100	250
260	20240305	144700	982058660	19110	19150	19150	19100	328
261	20240305	144600	975787520	19140	19160	19170	19140	437
262	20240305	144500	967417760	19160	19220	19220	19160	464
263	20240305	144400	958517900	19210	19210	19220	19200	192
264	20240305	144300	954829400	19210	19160	19210	19160	271
265	20240305	144200	949630010	19170	19160	19170	19150	204
266	20240305	144100	945721380	19150	19150	19150	19140	278
267	20240305	144000	940397720	19140	19140	19140	19130	234
268	20240305	143900	935919000	19150	19120	19150	19120	707
269	20240305	143800	922396830	19120	19130	19130	19110	225
270	20240305	143700	918093840	19120	19130	19130	19120	179
271	20240305	143600	914671020	19120	19130	19130	19120	203
272	20240305	143500	910788350	19130	19120	19130	19120	407
273	20240305	143400	903006260	19120	19120	19120	19110	133
274	20240305	143300	900463330	19120	19100	19120	19090	944
275	20240305	143200	882430560	19100	19100	19100	19090	109
276	20240305	143100	880349250	19110	19070	19110	19070	708
277	20240305	143000	866829840	19070	19040	19070	19040	587
278	20240305	142900	855649420	19030	19030	19040	19020	176
279	20240305	142800	852299810	19030	19010	19030	19000	580
280	20240305	142700	841270160	19010	19000	19010	19000	137
281	20240305	142600	838666880	19000	19010	19010	18990	397
282	20240305	142500	831123620	19000	19000	19010	19000	350
283	20240305	142400	824472390	19000	19000	19000	18990	287
284	20240305	142300	819019430	19000	19000	19000	18990	246
285	20240305	142200	814345560	19000	19000	19000	18990	96
286	20240305	142100	812521650	19000	19000	19000	18990	146
287	20240305	142000	809747710	18990	19000	19000	18990	88
288	20240305	141900	808075820	19000	18990	19000	18990	83
289	20240305	141800	806498900	19000	18990	19000	18990	36
290	20240305	141700	805815020	19000	19000	19000	18990	150
291	20240305	141600	802965160	19000	18990	19000	18980	400
292	20240305	141500	795368340	19000	19000	19000	18990	112
293	20240305	141400	793240390	18990	19000	19000	18990	88
294	20240305	141300	791568520	19000	19000	19000	18990	126
295	20240305	141200	789174620	19000	18990	19000	18980	113
296	20240305	141100	787028590	18990	18980	18990	18980	86
297	20240305	141000	785395520	18990	18990	18990	18980	77
298	20240305	140900	783933350	18980	18990	18990	18980	92
299	20240305	140800	782186330	18990	18970	18990	18970	107
300	20240305	140700	780155820	18970	18970	18970	18960	26
301	20240305	140600	779662640	18970	18980	18980	18970	143
302	20240305	140500	776949620	18970	18980	18980	18970	293
303	20240305	140400	771389710	18970	18970	18980	18970	145
304	20240305	140300	768637910	18970	18980	18980	18970	77
305	20240305	140200	767176500	18970	18980	18980	18970	109
306	20240305	140100	765107790	18980	18970	18980	18970	351
307	20240305	140000	758447720	18960	18960	18960	18950	374
308	20240305	135900	751356720	18960	18950	18960	18950	93
309	20240305	135800	749593620	18950	18950	18960	18950	90
310	20240305	135700	747887470	18960	18960	18960	18950	118
311	20240305	135600	745650450	18960	18950	18960	18950	112
312	20240305	135500	743527160	18960	18980	18980	18950	274
313	20240305	135400	738332300	18960	19000	19010	18960	3548
314	20240305	135300	670935650	19000	19000	19010	19000	26
315	20240305	135200	670441590	19000	19000	19010	19000	72
316	20240305	135100	669073520	19010	19010	19010	19000	169
317	20240305	135000	665862400	19000	19000	19010	19000	27
318	20240305	134900	665349340	19000	19000	19010	19000	27
319	20240305	134800	664836270	19000	19000	19010	19000	41
320	20240305	134700	664057220	19010	19000	19010	19000	37
321	20240305	134600	663354100	19000	19000	19010	19000	97
322	20240305	134500	661510530	19010	19000	19010	19000	71
323	20240305	134400	660160970	19010	19000	19010	19000	48
324	20240305	134300	659248900	19010	19000	19010	19000	119
325	20240305	134200	656987750	19000	19000	19010	19000	177
326	20240305	134100	653623640	19000	19010	19020	19000	1069
327	20240305	134000	633310680	19010	19010	19010	19010	17
328	20240305	133900	632987510	19010	19010	19010	19010	35
329	20240305	133800	632322160	19010	19010	19010	19010	0
330	20240305	133700	632322160	19010	19010	19010	19010	10
331	20240305	133600	632132060	19010	19010	19010	19010	5
332	20240305	133500	632037010	19010	19010	19010	19010	50
333	20240305	133400	631086510	19010	19010	19010	19010	10
334	20240305	133300	630896410	19010	19010	19010	19010	4
335	20240305	133200	630820370	19010	19010	19010	19010	7
336	20240305	133100	630687300	19010	19020	19020	19010	6
337	20240305	133000	630573230	19010	19010	19010	19000	91
338	20240305	132900	628843330	19000	19010	19010	19000	1247
339	20240305	132800	605138550	19000	19000	19000	19000	29
340	20240305	132700	604587550	19000	19000	19000	19000	102
341	20240305	132600	602649550	19000	19000	19000	19000	5
342	20240305	132500	602554550	19000	19000	19000	19000	4
343	20240305	132400	602478550	19000	19000	19000	19000	5
344	20240305	132300	602383550	19000	19000	19010	19000	26
345	20240305	132200	601889540	19000	19000	19000	19000	4
346	20240305	132100	601813540	19000	19000	19000	19000	0
347	20240305	132000	601813540	19000	19000	19000	19000	4
348	20240305	131900	601737540	19000	19000	19000	19000	6
349	20240305	131800	601623540	19000	19000	19000	19000	221
350	20240305	131700	597424540	19010	19000	19010	19000	50
351	20240305	131600	596474300	19010	19010	19010	19000	19
352	20240305	131500	596113120	19010	19010	19010	19000	42
353	20240305	131400	595314740	19000	19000	19000	19000	20
354	20240305	131300	594934740	19000	19000	19000	19000	6
355	20240305	131200	594820740	19000	19000	19000	19000	98
356	20240305	131100	592958740	19000	19000	19000	19000	0
357	20240305	131000	592958740	19000	19000	19000	19000	15
358	20240305	130900	592673740	19000	19000	19000	19000	13
359	20240305	130800	592426740	19000	19000	19000	19000	77
360	20240305	130700	590963740	19000	19000	19000	19000	5
361	20240305	130600	590868740	19010	19000	19010	19000	9
362	20240305	130500	590697690	19000	19000	19000	19000	141
363	20240305	130400	588018690	19000	19000	19000	19000	24
364	20240305	130300	587562690	19000	19000	19000	19000	40
365	20240305	130200	586802690	19000	19000	19010	19000	172
366	20240305	130100	583533270	19000	19000	19000	19000	0
367	20240305	130000	583533270	19000	19000	19000	19000	4
368	20240305	125900	583457270	19000	19000	19000	19000	4
369	20240305	125800	583381270	19010	19000	19010	19000	34
370	20240305	125700	582735220	19010	19000	19010	19000	39
371	20240305	125600	581993920	19000	19010	19010	19000	11
372	20240305	125500	581784820	19010	19000	19010	19000	115
373	20240305	125400	579599720	19000	19010	19010	19000	110
374	20240305	125300	577509160	19000	19010	19010	19000	109
375	20240305	125200	575437110	19000	19000	19000	19000	9
376	20240305	125100	575266110	19000	19000	19000	19000	2
377	20240305	125000	575228110	19000	19000	19000	19000	8
378	20240305	124900	575076110	19000	19000	19000	19000	8
379	20240305	124800	574924110	19000	18990	19000	18990	48
380	20240305	124700	574012180	18990	19000	19000	18990	92
381	20240305	124600	572264230	19000	18990	19000	18990	104
382	20240305	124500	570288270	19000	19000	19000	18990	93
383	20240305	124400	568521280	19000	19000	19000	18990	104
384	20240305	124300	566545320	19000	19000	19000	18990	89
385	20240305	124200	564854360	19000	19000	19000	18990	55
386	20240305	124100	563809400	19000	18990	19000	18990	48
387	20240305	124000	562897440	19000	19000	19000	18990	139
388	20240305	123900	560256450	19000	19000	19000	19000	239
389	20240305	123800	555715450	19000	19010	19010	19000	88
390	20240305	123700	554043440	19010	19000	19010	19000	12
391	20240305	123600	553815420	19000	19000	19000	18990	394
392	20240305	123500	546329560	18990	18990	18990	18980	87
393	20240305	123400	544677670	18990	18990	18990	18990	39
394	20240305	123300	543937060	19000	19000	19000	18980	199
395	20240305	123200	540157550	19000	19000	19000	19000	373
396	20240305	123100	533070550	19000	19000	19000	19000	55
397	20240305	123000	532025550	19000	19000	19000	19000	2966
398	20240305	122900	475671550	19000	19000	19000	19000	35
399	20240305	122800	475006550	19000	19000	19000	19000	99
400	20240305	122700	473125550	19000	19000	19000	19000	0
401	20240305	122600	473125550	19000	19000	19000	19000	0
402	20240305	122500	473125550	19000	19000	19000	19000	0
403	20240305	122400	473125550	19000	19000	19000	19000	0
404	20240305	122300	473125550	19000	19000	19000	19000	2
405	20240305	122200	473087550	19010	19010	19010	19010	0
406	20240305	122100	473087550	19010	19010	19010	19010	254
407	20240305	122000	468259010	19010	19010	19010	19010	68
408	20240305	121900	466966330	19010	19010	19010	19010	0
409	20240305	121800	466966330	19010	19010	19010	19010	1
410	20240305	121700	466947320	19010	19010	19010	19010	2
411	20240305	121600	466909300	19020	19020	19020	19020	105
412	20240305	121500	464912200	19020	19020	19020	19020	35
413	20240305	121400	464246500	19010	19010	19010	19010	1
414	20240305	121300	464227490	19010	19010	19010	19010	1
415	20240305	121200	464208480	19010	19010	19010	19010	0
416	20240305	121100	464208480	19010	19010	19010	19010	1
417	20240305	121000	464189470	19010	19010	19010	19010	11
418	20240305	120900	463980360	19020	19020	19020	19020	5
419	20240305	120800	463885260	19010	19010	19020	19010	237
420	20240305	120700	459377750	19010	19010	19010	19010	0
421	20240305	120600	459377750	19010	19010	19010	19010	2
422	20240305	120500	459339730	19010	19010	19010	19010	0
423	20240305	120400	459339730	19010	19010	19010	19010	7
424	20240305	120300	459206660	19010	19010	19010	19010	10
425	20240305	120200	459016560	19010	19010	19010	19010	0
426	20240305	120100	459016560	19010	19010	19010	19010	22
427	20240305	120000	458598340	19010	19010	19010	19010	21
428	20240305	115900	458199130	19010	19010	19010	19010	25
429	20240305	115800	457723880	19020	19020	19020	19020	4
430	20240305	115700	457647800	19010	19010	19010	19010	3
431	20240305	115600	457590770	19010	19010	19010	19010	68
432	20240305	115500	456298090	19000	19010	19020	19000	290
433	20240305	115400	450785200	19000	19000	19000	19000	8
434	20240305	115300	450633200	19000	19000	19000	19000	3
435	20240305	115200	450576200	19000	19000	19000	19000	12
436	20240305	115100	450348200	19000	19000	19000	19000	66
437	20240305	115000	449094200	19000	19010	19010	19000	57
438	20240305	114900	448010670	19000	19000	19020	18990	456
439	20240305	114800	439344810	18990	19000	19000	18990	52
440	20240305	114700	438356860	18990	18990	19000	18990	85
441	20240305	114600	436742230	18990	19000	19000	18980	54
442	20240305	114500	435716520	18980	19000	19000	18980	54
443	20240305	114400	434690640	18980	18980	19000	18980	59
444	20240305	114300	433570320	18980	19000	19000	18980	89
445	20240305	114200	431879870	18990	19000	19000	18990	98
446	20240305	114100	430017910	19000	19000	19000	18990	47
447	20240305	114000	429125010	18990	19000	19000	18990	104
448	20240305	113900	427149060	18990	18990	19000	18990	40
449	20240305	113800	426389350	18980	19000	19000	18980	114
450	20240305	113700	424224540	18990	19000	19000	18990	876
451	20240305	113600	407581150	19000	19000	19000	19000	5
452	20240305	113500	407486150	19000	19000	19000	19000	108
453	20240305	113400	405434150	19000	19000	19010	19000	47
454	20240305	113300	404541140	19000	19000	19000	19000	25
455	20240305	113200	404066140	19000	19000	19000	19000	52
456	20240305	113100	403078140	19000	19010	19010	19000	166
457	20240305	113000	399923140	19000	19010	19010	19000	40
458	20240305	112900	399162820	19000	19000	19030	19000	807
459	20240305	112800	383821500	18990	18990	19000	18990	54
460	20240305	112700	382795640	18990	19000	19000	18990	178
461	20240305	112600	379413710	19000	19000	19000	19000	84
462	20240305	112500	377817710	19000	19000	19000	19000	65
463	20240305	112400	376582710	18990	18990	19000	18990	463
464	20240305	112300	367787240	18980	18980	18990	18980	57
465	20240305	112200	366704900	18970	18960	18980	18960	21
466	20240305	112100	366306680	18980	18970	18990	18970	53
467	20240305	112000	365300880	18960	18950	18960	18940	274
468	20240305	111900	360106010	18950	18950	18950	18940	54
469	20240305	111800	359082790	18940	18940	18950	18940	144
470	20240305	111700	356355420	18930	18930	18930	18930	185
471	20240305	111600	352853370	18930	18940	18940	18930	9
472	20240305	111500	352682970	18960	18940	19000	18940	935
473	20240305	111400	334940230	18930	19000	19000	18930	2205
474	20240305	111300	293063580	19000	19010	19010	19000	14
475	20240305	111200	292797520	19000	19000	19000	19000	9
476	20240305	111100	292626520	19000	19000	19000	19000	8
477	20240305	111000	292474520	19000	19000	19000	19000	19
478	20240305	110900	292113520	19000	19000	19000	19000	8
479	20240305	110800	291961520	19000	19000	19000	19000	9
480	20240305	110700	291790520	19000	19000	19000	19000	23
481	20240305	110600	291353520	19000	19010	19010	19000	38
482	20240305	110500	290631230	19000	19010	19010	19000	68
483	20240305	110400	289338580	19000	19010	19010	19000	85
484	20240305	110300	287723060	19000	19000	19010	19000	33
485	20240305	110200	287095800	19000	19000	19000	19000	8
486	20240305	110100	286943800	19000	19000	19000	19000	8
487	20240305	110000	286791800	19000	19000	19000	19000	8
488	20240305	105900	286639800	19000	19000	19010	19000	128
489	20240305	105800	284206800	19000	19010	19010	19000	231
490	20240305	105700	279815800	19000	19000	19000	19000	29
491	20240305	105600	279264800	19000	19010	19010	19000	21
492	20240305	105500	278865790	19000	19000	19010	19000	13
493	20240305	105400	278618770	19000	19000	19000	19000	61
494	20240305	105300	277459770	19000	19000	19000	19000	10
495	20240305	105200	277269770	19000	19000	19000	19000	9
496	20240305	105100	277098770	19000	19010	19010	19000	10
497	20240305	105000	276908740	19000	19000	19000	19000	18
498	20240305	104900	276566740	19000	19000	19000	19000	5
499	20240305	104800	276471740	19010	19010	19010	19000	20
500	20240305	104700	276091630	19000	19000	19010	19000	11
501	20240305	104600	275882620	19010	19000	19010	19000	25
502	20240305	104500	275407570	19000	19000	19010	19000	57
503	20240305	104400	274324070	19000	19000	19000	19000	46
504	20240305	104300	273450070	19000	19000	19000	19000	143
505	20240305	104200	270733070	19000	19000	19000	19000	10
506	20240305	104100	270543070	19000	19000	19000	19000	8
507	20240305	104000	270391070	19000	19000	19000	19000	9
508	20240305	103900	270220070	19000	19000	19000	19000	29
509	20240305	103800	269669070	19000	19000	19000	19000	26
510	20240305	103700	269175070	19000	19000	19000	19000	12
511	20240305	103600	268947070	19000	19000	19000	19000	13
512	20240305	103500	268700070	19000	19000	19000	19000	11
513	20240305	103400	268491070	19000	19000	19000	19000	52
514	20240305	103300	267503070	19010	19000	19010	19000	488
515	20240305	103200	258226230	19000	19000	19000	19000	10
516	20240305	103100	258036230	19000	19000	19000	19000	7
517	20240305	103000	257903230	19000	19000	19000	19000	9
518	20240305	102900	257732230	19000	19000	19000	19000	10
519	20240305	102800	257542230	19010	19000	19010	19000	35
520	20240305	102700	256876930	19000	19000	19000	19000	9
521	20240305	102600	256705930	19000	19000	19000	19000	8
522	20240305	102500	256553930	19000	19000	19000	19000	8
523	20240305	102400	256401930	19000	18990	19010	18990	261
524	20240305	102300	251443130	18960	19000	19000	18960	337
525	20240305	102200	245041380	19000	19000	19000	19000	10
526	20240305	102100	244851380	19000	19000	19000	19000	64
527	20240305	102000	243635380	19000	19000	19000	19000	10
528	20240305	101900	243445380	19000	19000	19000	19000	8
529	20240305	101800	243293380	19000	19010	19010	19000	15
530	20240305	101700	243008280	19000	19000	19000	19000	200
531	20240305	101600	239208280	19000	19000	19000	19000	56
532	20240305	101500	238144280	19000	19010	19010	18970	329
533	20240305	101400	231893590	19000	19000	19000	19000	65
534	20240305	101300	230658590	19000	19000	19000	18960	2018
535	20240305	101200	192324510	19000	19000	19000	19000	255
536	20240305	101100	187479510	19010	19010	19010	19000	9
537	20240305	101000	187308480	19000	19000	19000	19000	27
538	20240305	100900	186795480	19000	19000	19000	19000	13
539	20240305	100800	186548480	19000	19000	19000	19000	9
540	20240305	100700	186377480	19000	19010	19010	19000	70
541	20240305	100600	185046880	19010	19000	19010	19000	9
542	20240305	100500	184875870	19000	19000	19010	19000	113
543	20240305	100400	182727830	19010	19000	19010	19000	12
544	20240305	100300	182499810	19000	19000	19000	19000	7
545	20240305	100200	182366810	19000	19000	19000	19000	5
546	20240305	100100	182271810	19000	19010	19010	19000	140
547	20240305	100000	179610890	19010	19010	19020	19010	138
548	20240305	095900	176987480	19010	19010	19010	19010	11
549	20240305	095800	176778370	19010	19010	19010	19010	52
550	20240305	095700	175789850	19010	19000	19010	19000	571
551	20240305	095600	164938950	19000	19000	19000	19000	12
552	20240305	095500	164710950	19000	19000	19000	19000	128
553	20240305	095400	162278950	19000	19000	19000	19000	11
554	20240305	095300	162069950	19000	19010	19010	19000	186
555	20240305	095200	158535030	19000	19000	19010	19000	183
556	20240305	095100	155057480	19000	19020	19030	19000	92
557	20240305	095000	153308250	19010	19000	19030	19000	434
558	20240305	094900	145054450	19000	18960	19000	18960	298
559	20240305	094800	139393900	18960	18960	18960	18960	4
560	20240305	094700	139318060	18960	18990	18990	18960	6
561	20240305	094600	139204270	18990	18940	19010	18940	349
562	20240305	094500	132580250	18940	19020	19020	18940	2789
563	20240305	094400	79579500	19030	19030	19030	19020	61
564	20240305	094300	78418770	19030	19020	19030	19020	238
565	20240305	094200	73889890	19020	19020	19020	19020	9
566	20240305	094100	73718710	19020	19030	19030	19020	8
567	20240305	094000	73566510	19030	19030	19030	19030	10
568	20240305	093900	73376210	19030	19030	19030	19030	15
569	20240305	093800	73090760	19030	19030	19040	19030	14
570	20240305	093700	72824290	19030	19040	19040	19030	47
571	20240305	093600	71929870	19030	19030	19030	19030	127
572	20240305	093500	69513060	19020	19030	19030	19020	25
573	20240305	093400	69037360	19030	19030	19030	19030	144
574	20240305	093300	66297040	19030	19030	19040	19030	49
575	20240305	093200	65364550	19030	19030	19040	19030	32
576	20240305	093100	64755550	19030	19030	19030	19030	3
577	20240305	093000	64698460	19030	19040	19040	19030	59
578	20240305	092900	63575180	19030	19030	19030	19030	9
579	20240305	092800	63403910	19030	19040	19040	19030	423
580	20240305	092700	55352700	19030	19030	19030	19030	8
581	20240305	092600	55200460	19030	19030	19030	19030	4
582	20240305	092500	55124340	19030	19030	19040	19020	109
583	20240305	092400	53049810	19020	19020	19030	19020	145
584	20240305	092300	50291070	19020	19030	19030	19020	17
585	20240305	092200	49967630	19020	19030	19030	19020	5
586	20240305	092100	49872520	19030	19030	19030	19020	38
587	20240305	092000	49149420	19020	19030	19030	19020	15
588	20240305	091900	48864020	19020	19010	19040	19000	198
589	20240305	091800	45096550	19000	19010	19010	19000	5
590	20240305	091700	45001510	19040	19020	19040	19000	133
591	20240305	091600	42471050	19010	19010	19010	19010	5
592	20240305	091500	42376000	19030	19010	19030	19010	143
593	20240305	091400	39657180	19000	19000	19000	19000	10
594	20240305	091300	39467180	19000	18960	19000	18960	81
595	20240305	091200	37929970	18990	19010	19010	18990	55
596	20240305	091100	36884440	19040	19040	19060	19040	151
597	20240305	091000	34008260	19020	19010	19040	18990	118
598	20240305	090900	31764940	18940	18960	19010	18940	259
599	20240305	090800	26847610	18940	18940	18940	18940	5
600	20240305	090700	26752910	18940	18940	18940	18940	3
601	20240305	090600	26696090	18940	18940	18940	18940	15
602	20240305	090500	26411990	18990	18960	18990	18960	112
603	20240305	090400	24286970	18960	18960	18960	18930	58
604	20240305	090300	23187470	18930	18930	18930	18930	3
605	20240305	090200	23130680	18930	18930	18930	18910	21
606	20240305	090100	22733350	18970	18930	18970	18930	139
607	20240305	090000	20098310	18910	18830	18970	18830	1067