KissMeData/020000/min/candle-20240306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240306	190500	635513030	18980	18980	18980	18980	361
3	20240306	190400	635513030	18980	18980	18980	18980	0
4	20240306	190300	635513030	18980	18980	18980	18980	0
5	20240306	190200	635513030	18980	18980	18980	18980	0
6	20240306	190100	635513030	18980	18980	18980	18980	0
7	20240306	190000	635513030	18980	18980	18980	18980	0
8	20240306	185900	635513030	18980	18980	18980	18980	0
9	20240306	185800	635513030	18980	18980	18980	18980	0
10	20240306	185700	635513030	18980	18980	18980	18980	0
11	20240306	185600	635513030	18980	18980	18980	18980	0
12	20240306	185500	635513030	18980	18980	18980	18980	0
13	20240306	185400	635513030	18980	18980	18980	18980	0
14	20240306	185300	635513030	18980	18980	18980	18980	0
15	20240306	185200	635513030	18980	18980	18980	18980	0
16	20240306	185100	635513030	18980	18980	18980	18980	0
17	20240306	185000	635513030	18980	18980	18980	18980	0
18	20240306	184900	635513030	18980	18980	18980	18980	0
19	20240306	184800	635513030	18980	18980	18980	18980	0
20	20240306	184700	635513030	18980	18980	18980	18980	0
21	20240306	184600	635513030	18980	18980	18980	18980	0
22	20240306	184500	635513030	18980	18980	18980	18980	0
23	20240306	184400	635513030	18980	18980	18980	18980	0
24	20240306	184300	635513030	18980	18980	18980	18980	0
25	20240306	184200	635513030	18980	18980	18980	18980	0
26	20240306	184100	635513030	18980	18980	18980	18980	0
27	20240306	184000	635513030	18980	18980	18980	18980	0
28	20240306	183900	635513030	18980	18980	18980	18980	0
29	20240306	183800	635513030	18980	18980	18980	18980	0
30	20240306	183700	635513030	18980	18980	18980	18980	0
31	20240306	183600	635513030	18980	18980	18980	18980	0
32	20240306	183500	635513030	18980	18980	18980	18980	361
33	20240306	183400	635513030	18980	18980	18980	18980	0
34	20240306	183300	635513030	18980	18980	18980	18980	0
35	20240306	183200	635513030	18980	18980	18980	18980	0
36	20240306	183100	635513030	18980	18980	18980	18980	0
37	20240306	183000	635513030	18980	18980	18980	18980	0
38	20240306	182900	635513030	18980	18980	18980	18980	0
39	20240306	182800	635513030	18980	18980	18980	18980	0
40	20240306	182700	635513030	18980	18980	18980	18980	0
41	20240306	182600	635513030	18980	18980	18980	18980	0
42	20240306	182500	635513030	18980	18980	18980	18980	0
43	20240306	182400	635513030	18980	18980	18980	18980	0
44	20240306	182300	635513030	18980	18980	18980	18980	0
45	20240306	182200	635513030	18980	18980	18980	18980	0
46	20240306	182100	635513030	18980	18980	18980	18980	0
47	20240306	182000	635513030	18980	18980	18980	18980	0
48	20240306	181900	635513030	18980	18980	18980	18980	0
49	20240306	181800	635513030	18980	18980	18980	18980	0
50	20240306	181700	635513030	18980	18980	18980	18980	0
51	20240306	181600	635513030	18980	18980	18980	18980	0
52	20240306	181500	635513030	18980	18980	18980	18980	0
53	20240306	181400	635513030	18980	18980	18980	18980	0
54	20240306	181300	635513030	18980	18980	18980	18980	0
55	20240306	181200	635513030	18980	18980	18980	18980	0
56	20240306	181100	635513030	18980	18980	18980	18980	0
57	20240306	181000	635513030	18980	18980	18980	18980	0
58	20240306	180900	635513030	18980	18980	18980	18980	0
59	20240306	180800	635513030	18980	18980	18980	18980	0
60	20240306	180700	635513030	18980	18980	18980	18980	0
61	20240306	180600	635513030	18980	18980	18980	18980	0
62	20240306	180500	635513030	18980	18980	18980	18980	361
63	20240306	180400	635513030	18980	18980	18980	18980	0
64	20240306	180300	635513030	18980	18980	18980	18980	0
65	20240306	180200	635513030	18980	18980	18980	18980	0
66	20240306	180100	635513030	18980	18980	18980	18980	0
67	20240306	180000	635513030	18980	18980	18980	18980	0
68	20240306	175900	635513030	18980	18980	18980	18980	0
69	20240306	175800	635513030	18980	18980	18980	18980	0
70	20240306	175700	635513030	18980	18980	18980	18980	0
71	20240306	175600	635513030	18980	18980	18980	18980	0
72	20240306	175500	635513030	18980	18980	18980	18980	0
73	20240306	175400	635513030	18980	18980	18980	18980	0
74	20240306	175300	635513030	18980	18980	18980	18980	0
75	20240306	175200	635513030	18980	18980	18980	18980	0
76	20240306	175100	635513030	18980	18980	18980	18980	0
77	20240306	175000	635513030	18980	18980	18980	18980	0
78	20240306	174900	635513030	18980	18980	18980	18980	0
79	20240306	174800	635513030	18980	18980	18980	18980	0
80	20240306	174700	635513030	18980	18980	18980	18980	0
81	20240306	174600	635513030	18980	18980	18980	18980	0
82	20240306	174500	635513030	18980	18980	18980	18980	0
83	20240306	174400	635513030	18980	18980	18980	18980	0
84	20240306	174300	635513030	18980	18980	18980	18980	0
85	20240306	174200	635513030	18980	18980	18980	18980	0
86	20240306	174100	635513030	18980	18980	18980	18980	0
87	20240306	174000	635513030	18980	18980	18980	18980	0
88	20240306	173900	635513030	18980	18980	18980	18980	0
89	20240306	173800	635513030	18980	18980	18980	18980	0
90	20240306	173700	635513030	18980	18980	18980	18980	0
91	20240306	173600	635513030	18980	18980	18980	18980	0
92	20240306	173500	635513030	18980	18980	18980	18980	361
93	20240306	173400	635513030	18980	18980	18980	18980	0
94	20240306	173300	635513030	18980	18980	18980	18980	0
95	20240306	173200	635513030	18980	18980	18980	18980	0
96	20240306	173100	635513030	18980	18980	18980	18980	0
97	20240306	173000	635513030	18980	18980	18980	18980	0
98	20240306	172900	635513030	18980	18980	18980	18980	0
99	20240306	172800	635513030	18980	18980	18980	18980	0
100	20240306	172700	635513030	18980	18980	18980	18980	0
101	20240306	172600	635513030	18980	18980	18980	18980	0
102	20240306	172500	635513030	18980	18980	18980	18980	0
103	20240306	172400	635513030	18980	18980	18980	18980	0
104	20240306	172300	635513030	18980	18980	18980	18980	0
105	20240306	172200	635513030	18980	18980	18980	18980	0
106	20240306	172100	635513030	18980	18980	18980	18980	0
107	20240306	172000	635513030	18980	18980	18980	18980	0
108	20240306	171900	635513030	18980	18980	18980	18980	0
109	20240306	171800	635513030	18980	18980	18980	18980	0
110	20240306	171700	635513030	18980	18980	18980	18980	0
111	20240306	171600	635513030	18980	18980	18980	18980	0
112	20240306	171500	635513030	18980	18980	18980	18980	0
113	20240306	171400	635513030	18980	18980	18980	18980	0
114	20240306	171300	635513030	18980	18980	18980	18980	0
115	20240306	171200	635513030	18980	18980	18980	18980	0
116	20240306	171100	635513030	18980	18980	18980	18980	0
117	20240306	171000	635513030	18980	18980	18980	18980	0
118	20240306	170900	635513030	18980	18980	18980	18980	0
119	20240306	170800	635513030	18980	18980	18980	18980	0
120	20240306	170700	635513030	18980	18980	18980	18980	0
121	20240306	170600	635513030	18980	18980	18980	18980	0
122	20240306	170500	635513030	18980	18980	18980	18980	361
123	20240306	170400	635513030	18980	18980	18980	18980	0
124	20240306	170300	635513030	18980	18980	18980	18980	0
125	20240306	170200	635513030	18980	18980	18980	18980	0
126	20240306	170100	635513030	18980	18980	18980	18980	0
127	20240306	170000	635513030	18980	18980	18980	18980	0
128	20240306	165900	635513030	18980	18980	18980	18980	0
129	20240306	165800	635513030	18980	18980	18980	18980	0
130	20240306	165700	635513030	18980	18980	18980	18980	0
131	20240306	165600	635513030	18980	18980	18980	18980	0
132	20240306	165500	635513030	18980	18980	18980	18980	0
133	20240306	165400	635513030	18980	18980	18980	18980	0
134	20240306	165300	635513030	18980	18980	18980	18980	0
135	20240306	165200	635513030	18980	18980	18980	18980	0
136	20240306	165100	635513030	18980	18980	18980	18980	0
137	20240306	165000	635513030	18980	18980	18980	18980	0
138	20240306	164900	635513030	18980	18980	18980	18980	0
139	20240306	164800	635513030	18980	18980	18980	18980	0
140	20240306	164700	635513030	18980	18980	18980	18980	0
141	20240306	164600	635513030	18980	18980	18980	18980	0
142	20240306	164500	635513030	18980	18980	18980	18980	0
143	20240306	164400	635513030	18980	18980	18980	18980	0
144	20240306	164300	635513030	18980	18980	18980	18980	0
145	20240306	164200	635513030	18980	18980	18980	18980	0
146	20240306	164100	635513030	18980	18980	18980	18980	0
147	20240306	164000	635513030	18980	18980	18980	18980	0
148	20240306	163900	635513030	18980	18980	18980	18980	0
149	20240306	163800	635513030	18980	18980	18980	18980	0
150	20240306	163700	635513030	18980	18980	18980	18980	0
151	20240306	163600	635513030	18980	18980	18980	18980	0
152	20240306	163500	635513030	18980	18980	18980	18980	361
153	20240306	163400	635513030	18980	18980	18980	18980	0
154	20240306	163300	635513030	18980	18980	18980	18980	0
155	20240306	163200	635513030	18980	18980	18980	18980	0
156	20240306	163100	635513030	18980	18980	18980	18980	0
157	20240306	163000	635513030	18980	18980	18980	18980	0
158	20240306	162900	635513030	18980	18980	18980	18980	0
159	20240306	162800	635513030	18980	18980	18980	18980	0
160	20240306	162700	635513030	18980	18980	18980	18980	0
161	20240306	162600	635513030	18980	18980	18980	18980	0
162	20240306	162500	635513030	18980	18980	18980	18980	0
163	20240306	162400	635513030	18980	18980	18980	18980	0
164	20240306	162300	635513030	18980	18980	18980	18980	0
165	20240306	162200	635513030	18980	18980	18980	18980	0
166	20240306	162100	635513030	18980	18980	18980	18980	0
167	20240306	162000	635513030	18980	18980	18980	18980	0
168	20240306	161900	635513030	18980	18980	18980	18980	0
169	20240306	161800	635513030	18980	18980	18980	18980	0
170	20240306	161700	635513030	18980	18980	18980	18980	0
171	20240306	161600	635513030	18980	18980	18980	18980	0
172	20240306	161500	635513030	18980	18980	18980	18980	0
173	20240306	161400	635513030	18980	18980	18980	18980	0
174	20240306	161300	635513030	18980	18980	18980	18980	0
175	20240306	161200	635513030	18980	18980	18980	18980	0
176	20240306	161100	635513030	18980	18980	18980	18980	0
177	20240306	161000	635513030	18980	18980	18980	18980	0
178	20240306	160900	635513030	18980	18980	18980	18980	0
179	20240306	160800	635513030	18980	18980	18980	18980	0
180	20240306	160700	635513030	18980	18980	18980	18980	0
181	20240306	160600	635513030	18980	18980	18980	18980	0
182	20240306	160500	635513030	18980	18980	18980	18980	361
183	20240306	160400	635513030	18980	18980	18980	18980	0
184	20240306	160300	635513030	18980	18980	18980	18980	0
185	20240306	160200	635513030	18980	18980	18980	18980	0
186	20240306	160100	635513030	18980	18980	18980	18980	0
187	20240306	160000	635513030	18980	18980	18980	18980	0
188	20240306	155900	635513030	18980	18980	18980	18980	0
189	20240306	155800	635513030	18980	18980	18980	18980	0
190	20240306	155700	635513030	18980	18980	18980	18980	0
191	20240306	155600	635513030	18980	18980	18980	18980	0
192	20240306	155500	635513030	18980	18980	18980	18980	0
193	20240306	155400	635513030	18980	18980	18980	18980	0
194	20240306	155300	635513030	18980	18980	18980	18980	0
195	20240306	155200	635513030	18980	18980	18980	18980	0
196	20240306	155100	635513030	18980	18980	18980	18980	0
197	20240306	155000	635513030	18980	18980	18980	18980	0
198	20240306	154900	635513030	18980	18980	18980	18980	0
199	20240306	154800	635513030	18980	18980	18980	18980	0
200	20240306	154700	635513030	18980	18980	18980	18980	0
201	20240306	154600	635513030	18980	18980	18980	18980	0
202	20240306	154500	635513030	18980	18980	18980	18980	0
203	20240306	154400	635513030	18980	18980	18980	18980	0
204	20240306	154300	635513030	18980	18980	18980	18980	0
205	20240306	154200	635513030	18980	18980	18980	18980	0
206	20240306	154100	635513030	18980	18980	18980	18980	0
207	20240306	154000	635513030	18980	18980	18980	18980	0
208	20240306	153900	635513030	18980	18980	18980	18980	0
209	20240306	153800	635513030	18980	18980	18980	18980	0
210	20240306	153700	635513030	18980	18980	18980	18980	0
211	20240306	153600	635513030	18980	18980	18980	18980	0
212	20240306	153500	635513030	18980	18980	18980	18980	361
213	20240306	153400	635513030	18980	18980	18980	18980	0
214	20240306	153300	635513030	18980	18980	18980	18980	0
215	20240306	153200	635513030	18980	18980	18980	18980	0
216	20240306	153100	635513030	18980	18980	18980	18980	0
217	20240306	153000	635513030	18980	18980	18980	18980	361
218	20240306	152900	628661250	18980	18980	18980	18980	0
219	20240306	152800	628661250	18980	18980	18980	18980	0
220	20240306	152700	628661250	18980	18980	18980	18980	0
221	20240306	152600	628661250	18980	18980	18980	18980	0
222	20240306	152500	628661250	18980	18980	18980	18980	0
223	20240306	152400	628661250	18980	18980	18980	18980	0
224	20240306	152300	628661250	18980	18980	18980	18980	0
225	20240306	152200	628661250	18980	18980	18980	18980	0
226	20240306	152100	628661250	18980	18980	18980	18980	0
227	20240306	152000	628661250	18980	18980	18980	18980	0
228	20240306	151900	628661250	18980	18940	18980	18940	124
229	20240306	151800	626309130	18950	18920	18950	18920	26
230	20240306	151700	625816770	18920	18920	18920	18920	10
231	20240306	151600	625627570	18930	18920	18930	18920	21
232	20240306	151500	625230200	18920	18910	18920	18910	68
233	20240306	151400	623943710	18910	18910	18910	18910	11
234	20240306	151300	623735700	18910	18910	18910	18910	15
235	20240306	151200	623452050	18920	18920	18920	18920	742
236	20240306	151100	609413410	18920	18920	18920	18920	11
237	20240306	151000	609205290	18920	18920	18930	18920	18
238	20240306	150900	608864720	18920	18930	18930	18920	3
239	20240306	150800	608807950	18930	18930	18930	18930	12
240	20240306	150700	608580790	18930	18920	18930	18920	3
241	20240306	150600	608524010	18940	18930	18940	18930	226
242	20240306	150500	604243640	18930	18930	18930	18920	546
243	20240306	150400	593907940	18930	18930	18930	18930	2
244	20240306	150300	593870080	18930	18960	18960	18930	2210
245	20240306	150200	551999060	18960	18960	18960	18950	54
246	20240306	150100	550975280	18960	18960	18960	18960	59
247	20240306	150000	549856640	18970	18970	18970	18950	56
248	20240306	145900	548794670	18970	18960	18970	18950	66
249	20240306	145800	547543310	18960	18980	18980	18960	896
250	20240306	145700	530554700	18970	18970	18970	18960	43
251	20240306	145600	529739050	18960	18960	18970	18960	51
252	20240306	145500	528771650	18970	18970	18980	18970	112
253	20240306	145400	526647000	18970	18980	18980	18970	140
254	20240306	145300	523989820	18980	18970	18980	18970	24
255	20240306	145200	523534480	18960	18990	18990	18960	112
256	20240306	145100	521409690	18990	18970	18990	18970	55
257	20240306	145000	520365610	18980	18980	18980	18970	65
258	20240306	144900	519131970	18980	18980	18980	18970	10
259	20240306	144800	518942190	18970	18970	18980	18970	52
260	20240306	144700	517955300	18980	18980	18980	18970	52
261	20240306	144600	516968350	18980	18980	19000	18980	31
262	20240306	144500	516379900	18980	18980	18980	18970	53
263	20240306	144400	515374000	18980	18980	18980	18970	46
264	20240306	144300	514500930	18980	18980	18990	18980	13
265	20240306	144200	514254150	18980	18980	18980	18970	67
266	20240306	144100	512982680	18980	18980	18980	18970	54
267	20240306	144000	511957810	18980	19000	19000	18980	326
268	20240306	143900	505767030	19000	18990	19000	18990	143
269	20240306	143800	503051010	18990	19000	19000	18990	8
270	20240306	143700	502899020	19000	19000	19000	18990	58
271	20240306	143600	501797070	18990	18980	19000	18980	62
272	20240306	143500	500619380	18980	18990	18990	18980	8
273	20240306	143400	500467510	19000	18980	19000	18980	172
274	20240306	143300	497202030	18980	18990	18990	18980	45
275	20240306	143200	496347490	18980	18990	18990	18980	20
276	20240306	143100	495967780	18990	18990	18990	18980	57
277	20240306	143000	494885460	18990	18980	18990	18980	62
278	20240306	142900	493708150	18990	18990	18990	18980	16
279	20240306	142800	493404410	18990	18990	18990	18980	45
280	20240306	142700	492549870	18990	18990	18990	18980	62
281	20240306	142600	491372580	18980	18980	18980	18980	4
282	20240306	142500	491296660	18980	18970	18990	18970	357
283	20240306	142400	484520830	18980	18980	18980	18970	58
284	20240306	142300	483420030	18980	18970	18980	18970	13
285	20240306	142200	483173380	18970	18980	18980	18970	54
286	20240306	142100	482148510	18970	18970	18980	18970	29
287	20240306	142000	481598350	18970	18970	18970	18960	45
288	20240306	141900	480744940	18970	18960	18970	18960	135
289	20240306	141800	478184530	18970	18980	18980	18960	66
290	20240306	141700	476931980	18970	18970	18980	18970	24
291	20240306	141600	476476630	18970	18990	18990	18970	239
292	20240306	141500	471941350	18980	18980	18990	18980	12
293	20240306	141400	471713570	18990	18990	18990	18980	56
294	20240306	141300	470650240	18990	18980	18990	18980	60
295	20240306	141200	469510880	18980	18980	18980	18980	6
296	20240306	141100	469397000	18980	18990	18990	18980	53
297	20240306	141000	468390610	18990	19000	19000	18980	216
298	20240306	140900	464289780	19000	19000	19000	18990	10
299	20240306	140800	464099820	18990	18990	18990	18980	36
300	20240306	140700	463416220	18990	18990	18990	18980	54
301	20240306	140600	462390770	18980	18990	18990	18980	38
302	20240306	140500	461669200	18990	19000	19000	18980	99
303	20240306	140400	459789180	18990	18990	19000	18990	12
304	20240306	140300	459561290	18990	19000	19000	18990	128
305	20240306	140200	457129460	19000	19000	19010	19000	320
306	20240306	140100	451049020	19000	19000	19010	19000	250
307	20240306	140000	446298580	19010	19020	19020	19010	3804
308	20240306	135900	373948100	19030	19030	19030	19020	53
309	20240306	135800	372939550	19020	19030	19030	19020	91
310	20240306	135700	371207880	19030	19030	19030	19030	1
311	20240306	135600	371188850	19020	19020	19030	19020	50
312	20240306	135500	370237410	19020	19030	19030	19020	7
313	20240306	135400	370104250	19030	19030	19030	19020	76
314	20240306	135300	368658010	19030	19020	19030	19020	48
315	20240306	135200	367744610	19020	19020	19020	19020	1
316	20240306	135100	367725590	19030	19030	19030	19030	43
317	20240306	135000	366907300	19020	19030	19030	19020	173
318	20240306	134900	363616400	19030	19030	19030	19030	0
319	20240306	134800	363616400	19030	19030	19030	19030	44
320	20240306	134700	362779080	19030	19020	19030	19020	48
321	20240306	134600	361865680	19020	19020	19020	19020	0
322	20240306	134500	361865680	19020	19020	19030	19020	53
323	20240306	134400	360857190	19030	19040	19040	19030	75
324	20240306	134300	359429500	19030	19030	19030	19030	69
325	20240306	134200	358116430	19040	19030	19040	19020	118
326	20240306	134100	355870770	19050	19040	19050	19040	242
327	20240306	134000	351263070	19040	19050	19050	19040	68
328	20240306	133900	349967820	19060	19070	19070	19060	90
329	20240306	133800	348251620	19060	19060	19060	19060	51
330	20240306	133700	347279560	19050	19050	19050	19050	4
331	20240306	133600	347203360	19060	19050	19060	19050	196
332	20240306	133500	343469120	19040	19040	19040	19040	11
333	20240306	133400	343259680	19040	19030	19040	19030	46
334	20240306	133300	342383890	19030	19030	19030	19030	5
335	20240306	133200	342288740	19030	19020	19030	19020	27
336	20240306	133100	341774970	19030	19030	19030	19030	94
337	20240306	133000	339986150	19040	19040	19050	19040	63
338	20240306	132900	338786190	19030	19040	19040	19030	26
339	20240306	132800	338291190	19040	19030	19040	19030	34
340	20240306	132700	337643930	19040	19030	19040	19030	32
341	20240306	132600	337034960	19030	19020	19030	19010	370
342	20240306	132500	329994720	19030	19030	19030	19030	44
343	20240306	132400	329157400	19020	19030	19030	19020	58
344	20240306	132300	328053770	19030	19030	19030	19030	48
345	20240306	132200	327140330	19030	19030	19030	19020	49
346	20240306	132100	326207880	19030	19020	19030	19020	54
347	20240306	132000	325180300	19030	19030	19030	19030	2
348	20240306	131900	325142240	19030	19030	19030	19020	82
349	20240306	131800	323581850	19030	19030	19030	19030	46
350	20240306	131700	322706470	19030	19020	19030	19020	6
351	20240306	131600	322592330	19030	19010	19030	19010	31
352	20240306	131500	322002730	19010	19010	19010	19010	3
353	20240306	131400	321945700	19010	19010	19010	19000	28
354	20240306	131300	321413460	19000	19010	19010	19000	49
355	20240306	131200	320482010	19010	19000	19010	19000	14
356	20240306	131100	320215910	19010	19000	19010	19000	56
357	20240306	131000	319151470	19010	19000	19010	19000	49
358	20240306	130900	318220410	19000	19000	19000	19000	42
359	20240306	130800	317422410	19000	19000	19000	18990	31
360	20240306	130700	316833450	19000	18990	19000	18990	162
361	20240306	130600	313755500	18990	19000	19000	18990	5
362	20240306	130500	313660540	18990	19000	19000	18990	57
363	20240306	130400	312577600	18990	19000	19000	18990	54
364	20240306	130300	311551640	18990	19000	19000	18990	6
365	20240306	130200	311437680	18990	19000	19000	18990	15
366	20240306	130100	311152800	18990	18990	19000	18980	41
367	20240306	130000	310374240	18990	18980	18990	18980	7
368	20240306	125900	310241360	18990	18990	18990	18990	5
369	20240306	125800	310146410	18990	18990	18990	18990	12
370	20240306	125700	309918530	18990	18990	18990	18980	19
371	20240306	125600	309557760	18990	18980	18990	18970	88
372	20240306	125500	307887540	18970	18970	18970	18970	52
373	20240306	125400	306901100	18970	18980	18980	18970	27
374	20240306	125300	306388780	18970	18980	18980	18970	10
375	20240306	125200	306199020	18970	18970	18970	18970	5
376	20240306	125100	306104170	18980	18970	18980	18970	18
377	20240306	125000	305762570	18970	18970	18970	18970	4
378	20240306	124900	305686690	18980	18980	18980	18980	12
379	20240306	124800	305458930	18970	18980	18980	18970	17
380	20240306	124700	305136330	18980	18980	18980	18970	8
381	20240306	124600	304984530	18980	18980	18980	18980	1
382	20240306	124500	304965550	18990	18990	19000	18990	17
383	20240306	124400	304642640	18990	18970	18990	18970	105
384	20240306	124300	302648730	18970	18990	18990	18960	353
385	20240306	124200	295953770	18990	18990	18990	18980	7
386	20240306	124100	295820880	18990	18990	19000	18990	121
387	20240306	124000	293522110	18990	18990	18990	18980	21
388	20240306	123900	293123360	18990	18980	18990	18980	398
389	20240306	123800	285569310	18980	18960	18980	18960	19
390	20240306	123700	285208890	18990	18970	18990	18960	314
391	20240306	123600	279249560	18970	18960	18980	18960	7
392	20240306	123500	279116810	18970	18960	18970	18960	17
393	20240306	123400	278794330	18960	18970	18970	18960	19
394	20240306	123300	278434040	18970	18960	18970	18950	26
395	20240306	123200	277941060	18950	18960	18960	18950	10
396	20240306	123100	277751500	18960	18960	18960	18960	13
397	20240306	123000	277505020	18960	18960	18960	18950	58
398	20240306	122900	276405410	18960	18960	18960	18950	8
399	20240306	122800	276253770	18960	18960	18960	18960	7
400	20240306	122700	276121050	18950	18970	18970	18950	37
401	20240306	122600	275419560	18960	18960	18960	18960	5
402	20240306	122500	275324760	18960	18960	18960	18950	36
403	20240306	122400	274642240	18960	18960	18960	18950	16
404	20240306	122300	274338920	18950	18960	18960	18950	12
405	20240306	122200	274111500	18960	18960	18960	18950	35
406	20240306	122100	273447950	18960	18960	18960	18950	20
407	20240306	122000	273068790	18950	18960	18960	18950	62
408	20240306	121900	271893880	18960	18950	18960	18950	2
409	20240306	121800	271855970	18970	18960	18970	18960	30
410	20240306	121700	271287080	18970	18960	18970	18960	37
411	20240306	121600	270585400	18950	18960	18960	18950	119
412	20240306	121500	268330220	18960	18960	18960	18950	12
413	20240306	121400	268102760	18960	18950	18960	18950	46
414	20240306	121300	267230640	18960	18960	18960	18960	6
415	20240306	121200	267116880	18960	18970	18970	18960	10
416	20240306	121100	266927260	18960	18970	18970	18960	72
417	20240306	121000	265561560	18950	18970	18970	18950	250
418	20240306	120900	260821520	18960	18970	18970	18960	41
419	20240306	120800	260044120	18970	18960	18970	18960	20
420	20240306	120700	259664790	18960	18960	18960	18960	41
421	20240306	120600	258887430	18950	18950	18950	18950	4
422	20240306	120500	258811630	18950	18960	18960	18950	41
423	20240306	120400	258034510	18960	18960	18960	18950	39
424	20240306	120300	257295360	18950	18950	18960	18950	7
425	20240306	120200	257162700	18950	18960	18960	18950	12
426	20240306	120100	256935190	18950	18960	18960	18950	37
427	20240306	120000	256233710	18950	18960	18960	18950	13
428	20240306	115900	255987270	18950	18960	18960	18950	20
429	20240306	115800	255608140	18960	18950	18960	18950	17
430	20240306	115700	255285880	18950	18960	18960	18950	7
431	20240306	115600	255153190	18960	18970	18970	18950	35
432	20240306	115500	254489620	18960	18960	18960	18960	15
433	20240306	115400	254205220	18960	18960	18960	18950	72
434	20240306	115300	252840120	18960	18960	18960	18950	24
435	20240306	115200	252385140	18960	18960	18960	18950	15
436	20240306	115100	252100780	18950	18960	18960	18950	17
437	20240306	115000	251778530	18950	18960	18960	18950	48
438	20240306	114900	250868520	18970	18960	18970	18960	15
439	20240306	114800	250584040	18960	18960	18970	18960	21
440	20240306	114700	250185810	18960	18960	18970	18960	15
441	20240306	114600	249901330	18960	18960	18970	18960	11
442	20240306	114500	249692700	18960	18960	18970	18960	23
443	20240306	114400	249256530	18970	18960	18970	18950	46
444	20240306	114300	248384360	18960	18960	18960	18950	22
445	20240306	114200	247967310	18950	18960	18960	18950	14
446	20240306	114100	247701950	18950	18960	18960	18950	7
447	20240306	114000	247569280	18950	18960	18970	18950	64
448	20240306	113900	246356170	18960	18960	18960	18950	47
449	20240306	113800	245465120	18950	18940	18960	18940	71
450	20240306	113700	244119680	18940	18940	18950	18940	26
451	20240306	113600	243627220	18940	18940	18950	18940	26
452	20240306	113500	243134650	18940	18940	18950	18940	11
453	20240306	113400	242926270	18950	18940	18950	18940	33
454	20240306	113300	242301000	18940	18940	18950	18940	24
455	20240306	113200	241846280	18950	18950	18950	18940	20
456	20240306	113100	241467380	18940	18940	18950	18940	4
457	20240306	113000	241391610	18940	18960	18960	18940	526
458	20240306	112900	231423450	18950	18960	18970	18950	550
459	20240306	112800	220995370	18960	18970	18970	18960	10
460	20240306	112700	220805740	18970	18970	18970	18960	44
461	20240306	112600	219971130	18960	18970	18970	18960	17
462	20240306	112500	219648680	18960	18970	18970	18960	330
463	20240306	112400	213388650	18970	18970	18980	18970	9
464	20240306	112300	213217900	18980	18970	18980	18970	198
465	20240306	112200	209461680	18980	18970	18980	18970	8
466	20240306	112100	209309910	18970	18980	18980	18970	22
467	20240306	112000	208892430	18980	18980	18980	18970	17
468	20240306	111900	208569800	18980	18970	18980	18970	19
469	20240306	111800	208209260	18970	18980	18980	18970	22
470	20240306	111700	207791770	18970	18970	18980	18970	9
471	20240306	111600	207621030	18980	18970	18980	18970	18
472	20240306	111500	207279460	18980	18970	18980	18970	54
473	20240306	111400	206254840	18970	18980	18980	18970	14
474	20240306	111300	205989190	18980	18980	18990	18980	10
475	20240306	111200	205799380	18980	18990	18990	18980	13
476	20240306	111100	205552630	18980	18970	18980	18970	79
477	20240306	111000	204053660	18980	18980	18980	18980	24
478	20240306	110900	203598140	18970	18980	18980	18970	58
479	20240306	110800	202497680	18980	18980	18980	18970	10
480	20240306	110700	202307920	18970	18980	18980	18970	14
481	20240306	110600	202042260	18980	18990	18990	18980	11
482	20240306	110500	201833450	18990	18980	18990	18980	84
483	20240306	110400	200239050	18990	18990	18990	18980	22
484	20240306	110300	199821320	18990	18990	18990	18980	26
485	20240306	110200	199327630	18980	18990	18990	18980	279
486	20240306	110100	194031870	18990	18990	18990	18990	30
487	20240306	110000	193462170	18990	18990	19000	18990	76
488	20240306	105900	192018920	18980	18990	18990	18980	16
489	20240306	105800	191715120	18980	18990	18990	18980	5
490	20240306	105700	191620210	18980	18990	18990	18980	236
491	20240306	105600	187138810	18990	18990	18990	18980	20
492	20240306	105500	186759090	18990	18980	18990	18980	47
493	20240306	105400	185866950	18980	18980	18980	18980	52
494	20240306	105300	184879990	18990	18990	18990	18980	19
495	20240306	105200	184519220	18980	18990	18990	18980	26
496	20240306	105100	184025710	18990	18990	18990	18980	11
497	20240306	105000	183816860	18990	18980	18990	18980	19
498	20240306	104900	183456140	18980	18990	18990	18980	9
499	20240306	104800	183285270	18990	18990	18990	18980	28
500	20240306	104700	182753660	18990	18980	18990	18980	14
501	20240306	104600	182487850	18980	18980	18990	18980	15
502	20240306	104500	182203130	18990	18980	18990	18980	12
503	20240306	104400	181975320	18980	18980	18980	18980	12
504	20240306	104300	181747560	18980	18990	18990	18980	18
505	20240306	104200	181405780	18990	18980	18990	18980	54
506	20240306	104100	180380840	18980	18980	18980	18970	29
507	20240306	104000	179830470	18990	18990	18990	18980	12
508	20240306	103900	179602630	18990	18980	18990	18980	121
509	20240306	103800	177305270	18970	18970	18980	18970	69
510	20240306	103700	175995740	18970	18980	18980	18970	63
511	20240306	103600	174800050	18980	18970	18980	18970	24
512	20240306	103500	174344630	18980	18980	18980	18970	8
513	20240306	103400	174192840	18980	18970	18980	18970	18
514	20240306	103300	173851260	18980	18980	18980	18980	14
515	20240306	103200	173585540	18970	18970	18980	18970	28
516	20240306	103100	173054360	18980	18990	18990	18970	742
517	20240306	103000	158975090	18990	18990	18990	18980	166
518	20240306	102900	155823840	18990	18980	18990	18980	14
519	20240306	102800	155558040	18990	18990	18990	18990	2
520	20240306	102700	155520060	18980	18990	18990	18980	12
521	20240306	102600	155292220	18980	18990	18990	18980	106
522	20240306	102500	153279330	18990	18990	18990	18990	180
523	20240306	102400	149861130	19000	19000	19000	18990	759
524	20240306	102300	135444380	19010	19010	19010	19010	1
525	20240306	102200	135425370	19000	19010	19010	19000	22
526	20240306	102100	135007180	19010	19010	19010	19010	12
527	20240306	102000	134779060	19010	19010	19010	19010	4
528	20240306	101900	134703020	19010	19010	19010	19010	11
529	20240306	101800	134493910	19010	19010	19010	19010	3
530	20240306	101700	134436880	19010	19010	19010	19010	9
531	20240306	101600	134265790	19010	19010	19020	19010	43
532	20240306	101500	133448110	19010	19000	19010	19000	117
533	20240306	101400	131224010	19000	19000	19000	19000	4
534	20240306	101300	131148010	19000	19000	19000	19000	0
535	20240306	101200	131148010	19000	19010	19010	19000	46
536	20240306	101100	130273700	19000	19010	19010	19000	22
537	20240306	101000	129855530	19000	19000	19000	19000	12
538	20240306	100900	129627530	19000	19000	19000	19000	58
539	20240306	100800	128525530	19000	19000	19000	19000	599
540	20240306	100700	117144530	19000	19000	19010	19000	9
541	20240306	100600	116973520	19000	19010	19010	19000	70
542	20240306	100500	115643160	19000	19010	19010	19000	5
543	20240306	100400	115548150	19010	19000	19010	19000	9
544	20240306	100300	115377130	19000	19000	19000	19000	4
545	20240306	100200	115301130	19010	19010	19010	19010	0
546	20240306	100100	115301130	19010	19000	19010	19000	5
547	20240306	100000	115206120	19010	19000	19010	18990	190
548	20240306	095900	111595020	19000	19000	19000	18990	23
549	20240306	095800	111158060	19000	18990	19000	18990	11
550	20240306	095700	110949100	19000	19000	19000	19000	60
551	20240306	095600	109809100	18990	18990	19000	18990	27
552	20240306	095500	109296340	19000	19000	19000	18990	96
553	20240306	095400	107472620	19000	18990	19000	18980	750
554	20240306	095300	93230390	18990	18980	18990	18980	17
555	20240306	095200	92907660	18990	18990	18990	18990	62
556	20240306	095100	91730280	18980	18980	18990	18980	50
557	20240306	095000	90780970	18990	18980	18990	18980	48
558	20240306	094900	89869760	18980	18980	18990	18980	30
559	20240306	094800	89300350	18990	19000	19000	18980	734
560	20240306	094700	75357170	19000	19000	19000	19000	1
561	20240306	094600	75338170	19000	19000	19000	19000	0
562	20240306	094500	75338170	19000	19010	19010	19000	6
563	20240306	094400	75224120	19000	19000	19010	19000	3
564	20240306	094300	75167110	19000	19000	19000	19000	0
565	20240306	094200	75167110	19000	19010	19010	19000	21
566	20240306	094100	74767910	19010	19000	19010	19000	42
567	20240306	094000	73969530	19010	19010	19010	19010	100
568	20240306	093900	72068530	19000	19000	19000	19000	1
569	20240306	093800	72049530	19010	19000	19010	19000	5
570	20240306	093700	71954520	19000	19010	19010	19000	24
571	20240306	093600	71498300	19000	19000	19000	19000	1
572	20240306	093500	71479300	19000	19000	19000	19000	3
573	20240306	093400	71422300	19000	19000	19000	19000	1
574	20240306	093300	71403300	19000	19010	19010	19000	2
575	20240306	093200	71365290	19000	19000	19010	19000	15
576	20240306	093100	71080280	19010	19010	19010	19000	18
577	20240306	093000	70738250	19000	19010	19010	19000	4
578	20240306	092900	70662240	19010	19010	19010	19010	3
579	20240306	092800	70605210	19000	19000	19000	19000	1
580	20240306	092700	70586210	19000	19000	19000	19000	3
581	20240306	092600	70529210	19000	19000	19000	19000	2
582	20240306	092500	70491210	19000	19000	19000	19000	1
583	20240306	092400	70472210	19000	19000	19000	19000	0
584	20240306	092300	70472210	19000	19030	19030	19000	49
585	20240306	092200	69540910	19010	19010	19010	19010	1
586	20240306	092100	69521900	19010	19010	19010	19010	6
587	20240306	092000	69407840	19010	19020	19050	19010	579
588	20240306	091900	58386220	19020	19030	19030	19020	8
589	20240306	091800	58234050	19020	19020	19020	19020	0
590	20240306	091700	58234050	19020	19000	19020	19000	61
591	20240306	091600	57073850	19000	19020	19030	19000	54
592	20240306	091500	56046940	19020	19000	19020	18990	399
593	20240306	091400	48464880	18990	18990	18990	18990	7
594	20240306	091300	48331950	18990	18990	18990	18990	23
595	20240306	091200	47895180	19000	19000	19000	19000	37
596	20240306	091100	47192180	19000	19000	19010	19000	150
597	20240306	091000	44342020	18990	19000	19000	18990	21
598	20240306	090900	43943140	19010	19020	19020	19010	10
599	20240306	090800	43753010	19010	19020	19030	19010	275
600	20240306	090700	38522580	19020	18990	19020	18990	7
601	20240306	090600	38389620	18980	19000	19040	18980	222
602	20240306	090500	34173390	19000	19000	19000	18980	27
603	20240306	090400	33660590	19010	18960	19010	18960	32
604	20240306	090300	33053530	18970	19030	19040	18970	459
605	20240306	090200	24329800	19030	19060	19060	19030	159
606	20240306	090100	21300150	19060	19130	19130	19060	229
607	20240306	090000	16922930	19130	19170	19170	19130	883