KissMeData/065710/min/candle-20240305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240305	194200	210630640	18810	18810	18810	18810	162
3	20240305	194100	210630640	18810	18810	18810	18810	0
4	20240305	194000	210630640	18810	18810	18810	18810	0
5	20240305	193900	210630640	18810	18810	18810	18810	0
6	20240305	193800	210630640	18810	18810	18810	18810	0
7	20240305	193700	210630640	18810	18810	18810	18810	0
8	20240305	193600	210630640	18810	18810	18810	18810	0
9	20240305	193500	210630640	18810	18810	18810	18810	0
10	20240305	193400	210630640	18810	18810	18810	18810	0
11	20240305	193300	210630640	18810	18810	18810	18810	0
12	20240305	193200	210630640	18810	18810	18810	18810	0
13	20240305	193100	210630640	18810	18810	18810	18810	0
14	20240305	193000	210630640	18810	18810	18810	18810	0
15	20240305	192900	210630640	18810	18810	18810	18810	0
16	20240305	192800	210630640	18810	18810	18810	18810	0
17	20240305	192700	210630640	18810	18810	18810	18810	0
18	20240305	192600	210630640	18810	18810	18810	18810	0
19	20240305	192500	210630640	18810	18810	18810	18810	0
20	20240305	192400	210630640	18810	18810	18810	18810	0
21	20240305	192300	210630640	18810	18810	18810	18810	0
22	20240305	192200	210630640	18810	18810	18810	18810	0
23	20240305	192100	210630640	18810	18810	18810	18810	0
24	20240305	192000	210630640	18810	18810	18810	18810	0
25	20240305	191900	210630640	18810	18810	18810	18810	0
26	20240305	191800	210630640	18810	18810	18810	18810	0
27	20240305	191700	210630640	18810	18810	18810	18810	0
28	20240305	191600	210630640	18810	18810	18810	18810	0
29	20240305	191500	210630640	18810	18810	18810	18810	0
30	20240305	191400	210630640	18810	18810	18810	18810	0
31	20240305	191300	210630640	18810	18810	18810	18810	0
32	20240305	191200	210630640	18810	18810	18810	18810	162
33	20240305	191100	210630640	18810	18810	18810	18810	0
34	20240305	191000	210630640	18810	18810	18810	18810	0
35	20240305	190900	210630640	18810	18810	18810	18810	0
36	20240305	190800	210630640	18810	18810	18810	18810	0
37	20240305	190700	210630640	18810	18810	18810	18810	0
38	20240305	190600	210630640	18810	18810	18810	18810	0
39	20240305	190500	210630640	18810	18810	18810	18810	0
40	20240305	190400	210630640	18810	18810	18810	18810	0
41	20240305	190300	210630640	18810	18810	18810	18810	0
42	20240305	190200	210630640	18810	18810	18810	18810	0
43	20240305	190100	210630640	18810	18810	18810	18810	0
44	20240305	190000	210630640	18810	18810	18810	18810	0
45	20240305	185900	210630640	18810	18810	18810	18810	0
46	20240305	185800	210630640	18810	18810	18810	18810	0
47	20240305	185700	210630640	18810	18810	18810	18810	0
48	20240305	185600	210630640	18810	18810	18810	18810	0
49	20240305	185500	210630640	18810	18810	18810	18810	0
50	20240305	185400	210630640	18810	18810	18810	18810	0
51	20240305	185300	210630640	18810	18810	18810	18810	0
52	20240305	185200	210630640	18810	18810	18810	18810	0
53	20240305	185100	210630640	18810	18810	18810	18810	0
54	20240305	185000	210630640	18810	18810	18810	18810	0
55	20240305	184900	210630640	18810	18810	18810	18810	0
56	20240305	184800	210630640	18810	18810	18810	18810	0
57	20240305	184700	210630640	18810	18810	18810	18810	0
58	20240305	184600	210630640	18810	18810	18810	18810	0
59	20240305	184500	210630640	18810	18810	18810	18810	0
60	20240305	184400	210630640	18810	18810	18810	18810	0
61	20240305	184300	210630640	18810	18810	18810	18810	0
62	20240305	184200	210630640	18810	18810	18810	18810	162
63	20240305	184100	210630640	18810	18810	18810	18810	0
64	20240305	184000	210630640	18810	18810	18810	18810	0
65	20240305	183900	210630640	18810	18810	18810	18810	0
66	20240305	183800	210630640	18810	18810	18810	18810	0
67	20240305	183700	210630640	18810	18810	18810	18810	0
68	20240305	183600	210630640	18810	18810	18810	18810	0
69	20240305	183500	210630640	18810	18810	18810	18810	0
70	20240305	183400	210630640	18810	18810	18810	18810	0
71	20240305	183300	210630640	18810	18810	18810	18810	0
72	20240305	183200	210630640	18810	18810	18810	18810	0
73	20240305	183100	210630640	18810	18810	18810	18810	0
74	20240305	183000	210630640	18810	18810	18810	18810	0
75	20240305	182900	210630640	18810	18810	18810	18810	0
76	20240305	182800	210630640	18810	18810	18810	18810	0
77	20240305	182700	210630640	18810	18810	18810	18810	0
78	20240305	182600	210630640	18810	18810	18810	18810	0
79	20240305	182500	210630640	18810	18810	18810	18810	0
80	20240305	182400	210630640	18810	18810	18810	18810	0
81	20240305	182300	210630640	18810	18810	18810	18810	0
82	20240305	182200	210630640	18810	18810	18810	18810	0
83	20240305	182100	210630640	18810	18810	18810	18810	0
84	20240305	182000	210630640	18810	18810	18810	18810	0
85	20240305	181900	210630640	18810	18810	18810	18810	0
86	20240305	181800	210630640	18810	18810	18810	18810	0
87	20240305	181700	210630640	18810	18810	18810	18810	0
88	20240305	181600	210630640	18810	18810	18810	18810	0
89	20240305	181500	210630640	18810	18810	18810	18810	0
90	20240305	181400	210630640	18810	18810	18810	18810	0
91	20240305	181300	210630640	18810	18810	18810	18810	0
92	20240305	181200	210630640	18810	18810	18810	18810	162
93	20240305	181100	210630640	18810	18810	18810	18810	0
94	20240305	181000	210630640	18810	18810	18810	18810	0
95	20240305	180900	210630640	18810	18810	18810	18810	0
96	20240305	180800	210630640	18810	18810	18810	18810	0
97	20240305	180700	210630640	18810	18810	18810	18810	0
98	20240305	180600	210630640	18810	18810	18810	18810	0
99	20240305	180500	210630640	18810	18810	18810	18810	0
100	20240305	180400	210630640	18810	18810	18810	18810	0
101	20240305	180300	210630640	18810	18810	18810	18810	0
102	20240305	180200	210630640	18810	18810	18810	18810	0
103	20240305	180100	210630640	18810	18810	18810	18810	0
104	20240305	180000	210630640	18810	18810	18810	18810	0
105	20240305	175900	210630640	18810	18810	18810	18810	0
106	20240305	175800	210630640	18810	18810	18810	18810	0
107	20240305	175700	210630640	18810	18810	18810	18810	0
108	20240305	175600	210630640	18810	18810	18810	18810	0
109	20240305	175500	210630640	18810	18810	18810	18810	0
110	20240305	175400	210630640	18810	18810	18810	18810	0
111	20240305	175300	210630640	18810	18810	18810	18810	0
112	20240305	175200	210630640	18810	18810	18810	18810	0
113	20240305	175100	210630640	18810	18810	18810	18810	0
114	20240305	175000	210630640	18810	18810	18810	18810	0
115	20240305	174900	210630640	18810	18810	18810	18810	0
116	20240305	174800	210630640	18810	18810	18810	18810	0
117	20240305	174700	210630640	18810	18810	18810	18810	0
118	20240305	174600	210630640	18810	18810	18810	18810	0
119	20240305	174500	210630640	18810	18810	18810	18810	0
120	20240305	174400	210630640	18810	18810	18810	18810	0
121	20240305	174300	210630640	18810	18810	18810	18810	0
122	20240305	174200	210630640	18810	18810	18810	18810	162
123	20240305	174100	210630640	18810	18810	18810	18810	0
124	20240305	174000	210630640	18810	18810	18810	18810	0
125	20240305	173900	210630640	18810	18810	18810	18810	0
126	20240305	173800	210630640	18810	18810	18810	18810	0
127	20240305	173700	210630640	18810	18810	18810	18810	0
128	20240305	173600	210630640	18810	18810	18810	18810	0
129	20240305	173500	210630640	18810	18810	18810	18810	0
130	20240305	173400	210630640	18810	18810	18810	18810	0
131	20240305	173300	210630640	18810	18810	18810	18810	0
132	20240305	173200	210630640	18810	18810	18810	18810	0
133	20240305	173100	210630640	18810	18810	18810	18810	0
134	20240305	173000	210630640	18810	18810	18810	18810	0
135	20240305	172900	210630640	18810	18810	18810	18810	0
136	20240305	172800	210630640	18810	18810	18810	18810	0
137	20240305	172700	210630640	18810	18810	18810	18810	0
138	20240305	172600	210630640	18810	18810	18810	18810	0
139	20240305	172500	210630640	18810	18810	18810	18810	0
140	20240305	172400	210630640	18810	18810	18810	18810	0
141	20240305	172300	210630640	18810	18810	18810	18810	0
142	20240305	172200	210630640	18810	18810	18810	18810	0
143	20240305	172100	210630640	18810	18810	18810	18810	0
144	20240305	172000	210630640	18810	18810	18810	18810	0
145	20240305	171900	210630640	18810	18810	18810	18810	0
146	20240305	171800	210630640	18810	18810	18810	18810	0
147	20240305	171700	210630640	18810	18810	18810	18810	0
148	20240305	171600	210630640	18810	18810	18810	18810	0
149	20240305	171500	210630640	18810	18810	18810	18810	0
150	20240305	171400	210630640	18810	18810	18810	18810	0
151	20240305	171300	210630640	18810	18810	18810	18810	0
152	20240305	171200	210630640	18810	18810	18810	18810	162
153	20240305	171100	210630640	18810	18810	18810	18810	0
154	20240305	171000	210630640	18810	18810	18810	18810	0
155	20240305	170900	210630640	18810	18810	18810	18810	0
156	20240305	170800	210630640	18810	18810	18810	18810	0
157	20240305	170700	210630640	18810	18810	18810	18810	0
158	20240305	170600	210630640	18810	18810	18810	18810	0
159	20240305	170500	210630640	18810	18810	18810	18810	0
160	20240305	170400	210630640	18810	18810	18810	18810	0
161	20240305	170300	210630640	18810	18810	18810	18810	0
162	20240305	170200	210630640	18810	18810	18810	18810	0
163	20240305	170100	210630640	18810	18810	18810	18810	0
164	20240305	170000	210630640	18810	18810	18810	18810	0
165	20240305	165900	210630640	18810	18810	18810	18810	0
166	20240305	165800	210630640	18810	18810	18810	18810	0
167	20240305	165700	210630640	18810	18810	18810	18810	0
168	20240305	165600	210630640	18810	18810	18810	18810	0
169	20240305	165500	210630640	18810	18810	18810	18810	0
170	20240305	165400	210630640	18810	18810	18810	18810	0
171	20240305	165300	210630640	18810	18810	18810	18810	0
172	20240305	165200	210630640	18810	18810	18810	18810	0
173	20240305	165100	210630640	18810	18810	18810	18810	0
174	20240305	165000	210630640	18810	18810	18810	18810	0
175	20240305	164900	210630640	18810	18810	18810	18810	0
176	20240305	164800	210630640	18810	18810	18810	18810	0
177	20240305	164700	210630640	18810	18810	18810	18810	0
178	20240305	164600	210630640	18810	18810	18810	18810	0
179	20240305	164500	210630640	18810	18810	18810	18810	0
180	20240305	164400	210630640	18810	18810	18810	18810	0
181	20240305	164300	210630640	18810	18810	18810	18810	0
182	20240305	164200	210630640	18810	18810	18810	18810	162
183	20240305	164100	210630640	18810	18810	18810	18810	0
184	20240305	164000	210630640	18810	18810	18810	18810	0
185	20240305	163900	210630640	18810	18810	18810	18810	0
186	20240305	163800	210630640	18810	18810	18810	18810	0
187	20240305	163700	210630640	18810	18810	18810	18810	0
188	20240305	163600	210630640	18810	18810	18810	18810	0
189	20240305	163500	210630640	18810	18810	18810	18810	0
190	20240305	163400	210630640	18810	18810	18810	18810	0
191	20240305	163300	210630640	18810	18810	18810	18810	0
192	20240305	163200	210630640	18810	18810	18810	18810	0
193	20240305	163100	210630640	18810	18810	18810	18810	0
194	20240305	163000	210630640	18810	18810	18810	18810	0
195	20240305	162900	210630640	18810	18810	18810	18810	0
196	20240305	162800	210630640	18810	18810	18810	18810	0
197	20240305	162700	210630640	18810	18810	18810	18810	0
198	20240305	162600	210630640	18810	18810	18810	18810	0
199	20240305	162500	210630640	18810	18810	18810	18810	0
200	20240305	162400	210630640	18810	18810	18810	18810	0
201	20240305	162300	210630640	18810	18810	18810	18810	0
202	20240305	162200	210630640	18810	18810	18810	18810	0
203	20240305	162100	210630640	18810	18810	18810	18810	0
204	20240305	162000	210630640	18810	18810	18810	18810	0
205	20240305	161900	210630640	18810	18810	18810	18810	0
206	20240305	161800	210630640	18810	18810	18810	18810	0
207	20240305	161700	210630640	18810	18810	18810	18810	0
208	20240305	161600	210630640	18810	18810	18810	18810	0
209	20240305	161500	210630640	18810	18810	18810	18810	0
210	20240305	161400	210630640	18810	18810	18810	18810	0
211	20240305	161300	210630640	18810	18810	18810	18810	0
212	20240305	161200	210630640	18810	18810	18810	18810	162
213	20240305	161100	210630640	18810	18810	18810	18810	0
214	20240305	161000	210630640	18810	18810	18810	18810	0
215	20240305	160900	210630640	18810	18810	18810	18810	0
216	20240305	160800	210630640	18810	18810	18810	18810	0
217	20240305	160700	210630640	18810	18810	18810	18810	0
218	20240305	160600	210630640	18810	18810	18810	18810	0
219	20240305	160500	210630640	18810	18810	18810	18810	0
220	20240305	160400	210630640	18810	18810	18810	18810	0
221	20240305	160300	210630640	18810	18810	18810	18810	0
222	20240305	160200	210630640	18810	18810	18810	18810	0
223	20240305	160100	210630640	18810	18810	18810	18810	0
224	20240305	160000	210630640	18810	18810	18810	18810	0
225	20240305	155900	210630640	18810	18810	18810	18810	0
226	20240305	155800	210630640	18810	18810	18810	18810	0
227	20240305	155700	210630640	18810	18810	18810	18810	0
228	20240305	155600	210630640	18810	18810	18810	18810	0
229	20240305	155500	210630640	18810	18810	18810	18810	0
230	20240305	155400	210630640	18810	18810	18810	18810	0
231	20240305	155300	210630640	18810	18810	18810	18810	0
232	20240305	155200	210630640	18810	18810	18810	18810	0
233	20240305	155100	210630640	18810	18810	18810	18810	0
234	20240305	155000	210630640	18810	18810	18810	18810	0
235	20240305	154900	210630640	18810	18810	18810	18810	0
236	20240305	154800	210630640	18810	18810	18810	18810	0
237	20240305	154700	210630640	18810	18810	18810	18810	0
238	20240305	154600	210630640	18810	18810	18810	18810	0
239	20240305	154500	210630640	18810	18810	18810	18810	0
240	20240305	154400	210630640	18810	18810	18810	18810	0
241	20240305	154300	210630640	18810	18810	18810	18810	0
242	20240305	154200	210630640	18810	18810	18810	18810	162
243	20240305	154100	210630640	18810	18810	18810	18810	0
244	20240305	154000	210630640	18810	18810	18810	18810	0
245	20240305	153900	210630640	18810	18810	18810	18810	0
246	20240305	153800	210630640	18810	18810	18810	18810	0
247	20240305	153700	210630640	18810	18810	18810	18810	0
248	20240305	153600	210630640	18810	18810	18810	18810	0
249	20240305	153500	210630640	18810	18810	18810	18810	0
250	20240305	153400	210630640	18810	18810	18810	18810	0
251	20240305	153300	210630640	18810	18810	18810	18810	0
252	20240305	153200	210630640	18810	18810	18810	18810	0
253	20240305	153100	210630640	18810	18810	18810	18810	0
254	20240305	153000	210630640	18810	18810	18810	18810	162
255	20240305	152900	207583420	18800	18800	18800	18800	0
256	20240305	152800	207583420	18800	18800	18800	18800	0
257	20240305	152700	207583420	18800	18800	18800	18800	0
258	20240305	152600	207583420	18800	18800	18800	18800	0
259	20240305	152500	207583420	18800	18800	18800	18800	0
260	20240305	152400	207583420	18800	18800	18800	18800	0
261	20240305	152300	207583420	18800	18800	18800	18800	0
262	20240305	152200	207583420	18800	18800	18800	18800	0
263	20240305	152100	207583420	18800	18800	18800	18800	0
264	20240305	152000	207583420	18800	18800	18800	18800	0
265	20240305	151900	207583420	18800	18800	18800	18800	10
266	20240305	151800	207395420	18800	18800	18800	18800	0
267	20240305	151700	207395420	18800	18800	18800	18800	7
268	20240305	151600	207263820	18800	18800	18800	18800	6
269	20240305	151500	207151020	18800	18800	18800	18800	0
270	20240305	151400	207151020	18800	18800	18800	18800	0
271	20240305	151300	207151020	18800	18800	18800	18800	1
272	20240305	151200	207132220	18800	18800	18800	18800	1
273	20240305	151100	207113420	18790	18790	18800	18790	87
274	20240305	151000	205478390	18790	18790	18790	18790	28
275	20240305	150900	204952270	18800	18800	18800	18800	2
276	20240305	150800	204914670	18800	18800	18800	18800	5
277	20240305	150700	204820670	18800	18800	18800	18800	3
278	20240305	150600	204764270	18800	18800	18800	18800	4
279	20240305	150500	204689070	18790	18790	18790	18790	0
280	20240305	150400	204689070	18790	18790	18790	18790	0
281	20240305	150300	204689070	18790	18790	18790	18790	0
282	20240305	150200	204689070	18790	18790	18790	18790	0
283	20240305	150100	204689070	18790	18790	18790	18790	1
284	20240305	150000	204670280	18800	18790	18800	18790	2
285	20240305	145900	204632690	18790	18790	18790	18790	48
286	20240305	145800	203730770	18790	18790	18790	18790	0
287	20240305	145700	203730770	18790	18790	18790	18790	1
288	20240305	145600	203711980	18800	18810	18810	18800	26
289	20240305	145500	203222980	18810	18810	18810	18810	10
290	20240305	145400	203034880	18810	18810	18810	18810	2
291	20240305	145300	202997260	18810	18810	18810	18800	31
292	20240305	145200	202414160	18810	18810	18810	18810	18
293	20240305	145100	202075580	18800	18800	18800	18800	2
294	20240305	145000	202037980	18790	18800	18810	18790	6
295	20240305	144900	201925160	18790	18800	18800	18790	38
296	20240305	144800	201210770	18800	18800	18800	18800	2
297	20240305	144700	201173170	18790	18790	18790	18790	0
298	20240305	144600	201173170	18790	18790	18790	18790	0
299	20240305	144500	201173170	18790	18790	18790	18790	0
300	20240305	144400	201173170	18790	18790	18790	18790	0
301	20240305	144300	201173170	18790	18790	18790	18790	1
302	20240305	144200	201154380	18780	18780	18780	18780	0
303	20240305	144100	201154380	18780	18780	18780	18780	0
304	20240305	144000	201154380	18780	18780	18780	18780	0
305	20240305	143900	201154380	18780	18780	18780	18780	1
306	20240305	143800	201135600	18770	18770	18770	18770	0
307	20240305	143700	201135600	18770	18770	18770	18770	0
308	20240305	143600	201135600	18770	18770	18770	18770	0
309	20240305	143500	201135600	18770	18770	18780	18770	4
310	20240305	143400	201060510	18800	18810	18810	18800	28
311	20240305	143300	200533890	18810	18810	18810	18810	1
312	20240305	143200	200515080	18810	18830	18830	18810	52
313	20240305	143100	199535960	18830	18830	18830	18830	0
314	20240305	143000	199535960	18830	18830	18830	18830	13
315	20240305	142900	199291170	18800	18800	18800	18800	0
316	20240305	142800	199291170	18800	18800	18800	18800	0
317	20240305	142700	199291170	18800	18800	18800	18800	0
318	20240305	142600	199291170	18800	18800	18800	18800	0
319	20240305	142500	199291170	18800	18800	18800	18800	0
320	20240305	142400	199291170	18800	18800	18800	18800	0
321	20240305	142300	199291170	18800	18800	18800	18800	0
322	20240305	142200	199291170	18800	18800	18800	18800	0
323	20240305	142100	199291170	18800	18800	18800	18800	3
324	20240305	142000	199234770	18800	18800	18800	18800	0
325	20240305	141900	199234770	18800	18800	18800	18800	0
326	20240305	141800	199234770	18800	18830	18830	18800	20
327	20240305	141700	198858470	18840	18840	18840	18840	3
328	20240305	141600	198801950	18850	18850	18850	18850	0
329	20240305	141500	198801950	18850	18850	18850	18850	0
330	20240305	141400	198801950	18850	18850	18850	18850	0
331	20240305	141300	198801950	18850	18850	18850	18850	5
332	20240305	141200	198707700	18850	18850	18850	18850	0
333	20240305	141100	198707700	18850	18850	18850	18850	1
334	20240305	141000	198688850	18710	18710	18710	18710	0
335	20240305	140900	198688850	18710	18710	18710	18710	0
336	20240305	140800	198688850	18710	18710	18710	18710	0
337	20240305	140700	198688850	18710	18710	18710	18710	0
338	20240305	140600	198688850	18710	18710	18710	18710	0
339	20240305	140500	198688850	18710	18700	18710	18700	1435
340	20240305	140400	171852850	18700	18880	18880	18700	1736
341	20240305	140300	139319600	18890	18890	18890	18890	0
342	20240305	140200	139319600	18890	18890	18890	18890	0
343	20240305	140100	139319600	18890	18890	18890	18890	0
344	20240305	140000	139319600	18890	18890	18890	18890	0
345	20240305	135900	139319600	18890	18890	18890	18890	0
346	20240305	135800	139319600	18890	18890	18890	18890	0
347	20240305	135700	139319600	18890	18890	18890	18890	0
348	20240305	135600	139319600	18890	18890	18890	18890	0
349	20240305	135500	139319600	18890	18890	18890	18890	0
350	20240305	135400	139319600	18890	18890	18890	18890	2
351	20240305	135300	139281820	18890	18890	18890	18890	0
352	20240305	135200	139281820	18890	18890	18890	18890	1
353	20240305	135100	139262930	18750	18750	18750	18750	0
354	20240305	135000	139262930	18750	18750	18750	18750	0
355	20240305	134900	139262930	18750	18750	18750	18750	0
356	20240305	134800	139262930	18750	18750	18750	18750	0
357	20240305	134700	139262930	18750	18750	18750	18750	0
358	20240305	134600	139262930	18750	18750	18750	18750	0
359	20240305	134500	139262930	18750	18740	18750	18740	429
360	20240305	134400	131219280	18750	18850	18850	18750	1464
361	20240305	134300	103711240	18860	18900	18900	18860	370
362	20240305	134200	96728620	18900	18900	18900	18900	0
363	20240305	134100	96728620	18900	18900	18900	18900	0
364	20240305	134000	96728620	18900	18900	18900	18900	0
365	20240305	133900	96728620	18900	18900	18900	18900	0
366	20240305	133800	96728620	18900	18900	18900	18900	0
367	20240305	133700	96728620	18900	18920	18920	18900	952
368	20240305	133600	78723650	18930	18930	18930	18930	0
369	20240305	133500	78723650	18930	18930	18930	18930	0
370	20240305	133400	78723650	18930	18930	18930	18930	0
371	20240305	133300	78723650	18930	18930	18930	18930	0
372	20240305	133200	78723650	18930	18930	18930	18930	0
373	20240305	133100	78723650	18930	18930	18930	18930	2
374	20240305	133000	78685790	18930	18930	18930	18930	10
375	20240305	132900	78496490	18920	18920	18920	18920	10
376	20240305	132800	78307290	18930	18930	18930	18930	5
377	20240305	132700	78212640	18930	18930	18930	18930	0
378	20240305	132600	78212640	18930	18930	18930	18930	0
379	20240305	132500	78212640	18930	18930	18930	18930	0
380	20240305	132400	78212640	18930	18930	18930	18930	0
381	20240305	132300	78212640	18930	18930	18930	18930	0
382	20240305	132200	78212640	18930	18930	18930	18930	1
383	20240305	132100	78193710	18930	18930	18930	18930	0
384	20240305	132000	78193710	18930	18930	18930	18930	0
385	20240305	131900	78193710	18930	18930	18930	18930	0
386	20240305	131800	78193710	18930	18930	18930	18930	0
387	20240305	131700	78193710	18930	18930	18930	18930	0
388	20240305	131600	78193710	18930	18930	18930	18930	0
389	20240305	131500	78193710	18930	18930	18930	18930	1
390	20240305	131400	78174780	18920	18920	18920	18920	7
391	20240305	131300	78042340	18920	18920	18920	18920	0
392	20240305	131200	78042340	18920	18920	18920	18920	0
393	20240305	131100	78042340	18920	18920	18920	18920	0
394	20240305	131000	78042340	18920	18920	18920	18920	0
395	20240305	130900	78042340	18920	18920	18920	18920	0
396	20240305	130800	78042340	18920	18920	18920	18920	0
397	20240305	130700	78042340	18920	18920	18920	18920	0
398	20240305	130600	78042340	18920	18920	18920	18920	11
399	20240305	130500	77834220	18920	18920	18920	18920	0
400	20240305	130400	77834220	18920	18920	18920	18920	0
401	20240305	130300	77834220	18920	18920	18920	18920	32
402	20240305	130200	77228780	18920	18920	18920	18920	0
403	20240305	130100	77228780	18920	18920	18920	18920	0
404	20240305	130000	77228780	18920	18930	18930	18920	30
405	20240305	125900	76661100	18930	18930	18930	18930	0
406	20240305	125800	76661100	18930	18930	18930	18930	0
407	20240305	125700	76661100	18930	18930	18930	18930	0
408	20240305	125600	76661100	18930	18920	18930	18920	141
409	20240305	125500	73992150	18910	18910	18910	18910	0
410	20240305	125400	73992150	18910	18910	18910	18910	0
411	20240305	125300	73992150	18910	18910	18910	18910	0
412	20240305	125200	73992150	18910	18910	18910	18910	0
413	20240305	125100	73992150	18910	18910	18910	18910	0
414	20240305	125000	73992150	18910	18910	18910	18910	0
415	20240305	124900	73992150	18910	18910	18910	18910	0
416	20240305	124800	73992150	18910	18910	18910	18910	0
417	20240305	124700	73992150	18910	18910	18910	18910	0
418	20240305	124600	73992150	18910	18910	18910	18910	0
419	20240305	124500	73992150	18910	18910	18910	18910	0
420	20240305	124400	73992150	18910	18910	18910	18910	0
421	20240305	124300	73992150	18910	18910	18910	18910	0
422	20240305	124200	73992150	18910	18910	18910	18910	0
423	20240305	124100	73992150	18910	18910	18910	18910	0
424	20240305	124000	73992150	18910	18910	18910	18910	0
425	20240305	123900	73992150	18910	18910	18910	18910	0
426	20240305	123800	73992150	18910	18910	18910	18910	0
427	20240305	123700	73992150	18910	18910	18910	18910	0
428	20240305	123600	73992150	18910	18910	18910	18910	0
429	20240305	123500	73992150	18910	18910	18910	18910	39
430	20240305	123400	73254660	18920	18920	18920	18920	0
431	20240305	123300	73254660	18920	18920	18920	18920	0
432	20240305	123200	73254660	18920	18920	18920	18920	0
433	20240305	123100	73254660	18920	18920	18920	18920	0
434	20240305	123000	73254660	18920	18920	18920	18920	0
435	20240305	122900	73254660	18920	18920	18920	18920	183
436	20240305	122800	69792300	18930	18930	18930	18930	0
437	20240305	122700	69792300	18930	18930	18930	18930	0
438	20240305	122600	69792300	18930	18930	18930	18930	0
439	20240305	122500	69792300	18930	18930	18930	18930	0
440	20240305	122400	69792300	18930	18930	18930	18930	0
441	20240305	122300	69792300	18930	18930	18930	18930	0
442	20240305	122200	69792300	18930	18930	18930	18930	0
443	20240305	122100	69792300	18930	18930	18930	18930	0
444	20240305	122000	69792300	18930	18930	18930	18930	0
445	20240305	121900	69792300	18930	18930	18930	18930	0
446	20240305	121800	69792300	18930	18930	18930	18930	0
447	20240305	121700	69792300	18930	18930	18930	18930	0
448	20240305	121600	69792300	18930	18930	18930	18930	0
449	20240305	121500	69792300	18930	18930	18930	18930	0
450	20240305	121400	69792300	18930	18930	18930	18930	0
451	20240305	121300	69792300	18930	18930	18930	18930	0
452	20240305	121200	69792300	18930	18930	18930	18930	1
453	20240305	121100	69773370	18920	18920	18920	18920	0
454	20240305	121000	69773370	18920	18920	18920	18920	0
455	20240305	120900	69773370	18920	18920	18920	18920	0
456	20240305	120800	69773370	18920	18920	18920	18920	0
457	20240305	120700	69773370	18920	18920	18920	18920	0
458	20240305	120600	69773370	18920	18920	18920	18920	0
459	20240305	120500	69773370	18920	18920	18920	18920	0
460	20240305	120400	69773370	18920	18920	18920	18920	135
461	20240305	120300	67219170	18930	18930	18930	18930	0
462	20240305	120200	67219170	18930	18930	18930	18930	0
463	20240305	120100	67219170	18930	18930	18930	18930	0
464	20240305	120000	67219170	18930	18930	18930	18930	0
465	20240305	115900	67219170	18930	18930	18930	18930	0
466	20240305	115800	67219170	18930	18930	18930	18930	0
467	20240305	115700	67219170	18930	18930	18930	18930	0
468	20240305	115600	67219170	18930	18930	18930	18930	2
469	20240305	115500	67181310	18930	18930	18930	18930	0
470	20240305	115400	67181310	18930	18930	18930	18930	0
471	20240305	115300	67181310	18930	18930	18930	18930	0
472	20240305	115200	67181310	18930	18930	18930	18930	0
473	20240305	115100	67181310	18930	18930	18930	18930	0
474	20240305	115000	67181310	18930	18930	18930	18930	0
475	20240305	114900	67181310	18930	18930	18930	18930	0
476	20240305	114800	67181310	18930	18930	18930	18930	0
477	20240305	114700	67181310	18930	18930	18930	18930	0
478	20240305	114600	67181310	18930	18930	18930	18930	0
479	20240305	114500	67181310	18930	18930	18930	18930	3
480	20240305	114400	67124520	18930	18930	18930	18930	0
481	20240305	114300	67124520	18930	18930	18930	18930	0
482	20240305	114200	67124520	18930	18930	18930	18930	0
483	20240305	114100	67124520	18930	18930	18930	18930	0
484	20240305	114000	67124520	18930	18930	18930	18930	0
485	20240305	113900	67124520	18930	18930	18930	18930	0
486	20240305	113800	67124520	18930	18930	18930	18930	0
487	20240305	113700	67124520	18930	18930	18930	18930	0
488	20240305	113600	67124520	18930	18930	18930	18930	0
489	20240305	113500	67124520	18930	18930	18930	18930	0
490	20240305	113400	67124520	18930	18930	18930	18930	0
491	20240305	113300	67124520	18930	18930	18930	18930	0
492	20240305	113200	67124520	18930	18930	18930	18930	0
493	20240305	113100	67124520	18930	18930	18930	18930	0
494	20240305	113000	67124520	18930	18930	18930	18930	0
495	20240305	112900	67124520	18930	18930	18930	18930	0
496	20240305	112800	67124520	18930	18930	18930	18930	0
497	20240305	112700	67124520	18930	18930	18930	18930	66
498	20240305	112600	65875140	18930	18930	18930	18930	0
499	20240305	112500	65875140	18930	18930	18930	18930	0
500	20240305	112400	65875140	18930	18930	18930	18930	53
501	20240305	112300	64871850	18930	18930	18930	18930	0
502	20240305	112200	64871850	18930	18930	18930	18930	0
503	20240305	112100	64871850	18930	18930	18930	18930	0
504	20240305	112000	64871850	18930	18930	18930	18930	0
505	20240305	111900	64871850	18930	18930	18930	18930	0
506	20240305	111800	64871850	18930	18930	18930	18930	142
507	20240305	111700	62183790	18940	18940	18940	18940	0
508	20240305	111600	62183790	18940	18940	18940	18940	0
509	20240305	111500	62183790	18940	18940	18940	18940	274
510	20240305	111400	56994230	18950	18950	18950	18950	4
511	20240305	111300	56918430	18950	18950	18950	18950	70
512	20240305	111200	55591930	18950	18950	18950	18950	441
513	20240305	111100	47234980	18940	18940	18940	18940	0
514	20240305	111000	47234980	18940	18940	18940	18940	0
515	20240305	110900	47234980	18940	18940	18940	18940	0
516	20240305	110800	47234980	18940	18940	18940	18940	0
517	20240305	110700	47234980	18940	18940	18940	18940	0
518	20240305	110600	47234980	18940	18940	18940	18940	0
519	20240305	110500	47234980	18940	18940	18940	18940	21
520	20240305	110400	46837240	18940	18940	18940	18940	0
521	20240305	110300	46837240	18940	18940	18940	18940	0
522	20240305	110200	46837240	18940	18940	18940	18940	0
523	20240305	110100	46837240	18940	18940	18940	18940	0
524	20240305	110000	46837240	18940	18940	18940	18940	0
525	20240305	105900	46837240	18940	18940	18940	18940	0
526	20240305	105800	46837240	18940	18940	18940	18940	0
527	20240305	105700	46837240	18940	18940	18940	18940	0
528	20240305	105600	46837240	18940	18940	18940	18940	5
529	20240305	105500	46742540	18940	18940	18940	18940	0
530	20240305	105400	46742540	18940	18940	18940	18940	0
531	20240305	105300	46742540	18940	18940	18940	18940	0
532	20240305	105200	46742540	18940	18940	18940	18940	0
533	20240305	105100	46742540	18940	18940	18940	18940	0
534	20240305	105000	46742540	18940	18940	18940	18940	0
535	20240305	104900	46742540	18940	18940	18940	18940	0
536	20240305	104800	46742540	18940	18940	18940	18940	0
537	20240305	104700	46742540	18940	18940	18940	18940	0
538	20240305	104600	46742540	18940	18940	18940	18940	0
539	20240305	104500	46742540	18940	18940	18940	18940	0
540	20240305	104400	46742540	18940	18940	18940	18940	0
541	20240305	104300	46742540	18940	18940	18940	18940	206
542	20240305	104200	42840900	18950	18950	18950	18950	0
543	20240305	104100	42840900	18950	18950	18950	18950	0
544	20240305	104000	42840900	18950	18950	18950	18950	0
545	20240305	103900	42840900	18950	18950	18950	18950	0
546	20240305	103800	42840900	18950	18950	18950	18950	0
547	20240305	103700	42840900	18950	18950	18950	18950	0
548	20240305	103600	42840900	18950	18950	18950	18950	0
549	20240305	103500	42840900	18950	18950	18950	18950	0
550	20240305	103400	42840900	18950	18950	18950	18950	0
551	20240305	103300	42840900	18950	18950	18950	18950	0
552	20240305	103200	42840900	18950	18960	18960	18950	357
553	20240305	103100	36074360	18970	18970	18970	18970	0
554	20240305	103000	36074360	18970	18970	18970	18970	0
555	20240305	102900	36074360	18970	18970	18970	18970	29
556	20240305	102800	35524230	18970	18970	18970	18970	0
557	20240305	102700	35524230	18970	18970	18970	18970	0
558	20240305	102600	35524230	18970	18970	18970	18970	0
559	20240305	102500	35524230	18970	18970	18970	18970	0
560	20240305	102400	35524230	18970	18970	18970	18970	0
561	20240305	102300	35524230	18970	18970	18970	18970	0
562	20240305	102200	35524230	18970	18970	18970	18970	0
563	20240305	102100	35524230	18970	18970	18970	18970	0
564	20240305	102000	35524230	18970	18970	18970	18970	48
565	20240305	101900	34613670	18980	18980	18980	18980	0
566	20240305	101800	34613670	18980	18980	18980	18980	4
567	20240305	101700	34537750	18980	18980	18980	18980	0
568	20240305	101600	34537750	18980	19000	19000	18980	5
569	20240305	101500	34442790	18970	18970	18970	18970	1
570	20240305	101400	34423820	19000	19000	19000	19000	0
571	20240305	101300	34423820	19000	19000	19000	19000	0
572	20240305	101200	34423820	19000	19000	19000	19000	0
573	20240305	101100	34423820	19000	18970	19000	18970	105
574	20240305	101000	32429380	18960	18960	18960	18960	0
575	20240305	100900	32429380	18960	18960	18960	18960	0
576	20240305	100800	32429380	18960	18960	18960	18960	0
577	20240305	100700	32429380	18960	18970	18970	18960	20
578	20240305	100600	32050160	18980	18980	18980	18980	0
579	20240305	100500	32050160	18980	18980	18980	18980	1
580	20240305	100400	32031180	18970	18970	18970	18970	0
581	20240305	100300	32031180	18970	18970	18970	18970	0
582	20240305	100200	32031180	18970	18970	18970	18970	0
583	20240305	100100	32031180	18970	18970	18970	18970	0
584	20240305	100000	32031180	18970	18970	18970	18970	1
585	20240305	095900	32012210	18970	18970	18980	18970	85
586	20240305	095800	30399380	18970	18970	18970	18970	0
587	20240305	095700	30399380	18970	18970	18970	18970	0
588	20240305	095600	30399380	18970	18970	18970	18970	2
589	20240305	095500	30361440	18970	18960	18970	18960	4
590	20240305	095400	30285570	18960	18960	18960	18960	0
591	20240305	095300	30285570	18960	18940	18960	18940	114
592	20240305	095200	28125250	18950	18950	18950	18940	82
593	20240305	095100	26571370	18940	18940	18940	18940	1
594	20240305	095000	26552430	18950	18950	18950	18950	0
595	20240305	094900	26552430	18950	18950	18950	18950	0
596	20240305	094800	26552430	18950	18950	18950	18950	1
597	20240305	094700	26533480	18950	18950	18950	18950	0
598	20240305	094600	26533480	18950	18950	18950	18950	0
599	20240305	094500	26533480	18950	18950	18950	18950	0
600	20240305	094400	26533480	18950	18950	18950	18950	0
601	20240305	094300	26533480	18950	18950	18950	18950	0
602	20240305	094200	26533480	18950	18950	18950	18950	0
603	20240305	094100	26533480	18950	18950	18970	18950	5
604	20240305	094000	26438670	18970	18950	18970	18950	2
605	20240305	093900	26400750	18950	18950	18970	18950	4
606	20240305	093800	26324910	18950	18950	18950	18950	0
607	20240305	093700	26324910	18950	18960	18960	18950	555
608	20240305	093600	15807650	18960	18960	18960	18960	0
609	20240305	093500	15807650	18960	18960	18960	18960	120
610	20240305	093400	13532450	18970	18970	18970	18970	0
611	20240305	093300	13532450	18970	18990	18990	18970	4
612	20240305	093200	13456510	18970	19000	19000	18970	12
613	20240305	093100	13228710	18970	19000	19000	18970	12
614	20240305	093000	13000890	18970	18990	19000	18970	23
615	20240305	092900	12564190	19000	19000	19000	19000	0
616	20240305	092800	12564190	19000	19000	19000	19000	1
617	20240305	092700	12545190	19000	19000	19000	19000	0
618	20240305	092600	12545190	19000	19000	19000	19000	18
619	20240305	092500	12203190	19000	19000	19000	19000	4
620	20240305	092400	12127190	19000	19000	19000	19000	20
621	20240305	092300	11747190	19000	19000	19000	19000	2
622	20240305	092200	11709190	19020	19030	19030	19020	16
623	20240305	092100	11404860	19030	19030	19030	19030	0
624	20240305	092000	11404860	19030	19030	19030	19030	3
625	20240305	091900	11347770	19030	19030	19030	19030	0
626	20240305	091800	11347770	19030	19030	19030	19030	0
627	20240305	091700	11347770	19030	19030	19030	19030	0
628	20240305	091600	11347770	19030	19030	19030	19030	0
629	20240305	091500	11347770	19030	19030	19030	19030	19
630	20240305	091400	10986200	19030	19030	19030	19030	1
631	20240305	091300	10967170	19030	19030	19030	19030	0
632	20240305	091200	10967170	19030	19030	19030	19030	0
633	20240305	091100	10967170	19030	19030	19030	19030	1
634	20240305	091000	10948140	19040	19040	19040	19040	0
635	20240305	090900	10948140	19040	19040	19040	19040	0
636	20240305	090800	10948140	19040	19040	19040	19040	0
637	20240305	090700	10948140	19040	19040	19040	19040	0
638	20240305	090600	10948140	19040	19040	19040	19040	510
639	20240305	090500	1237740	19040	19040	19040	19040	28
640	20240305	090400	704620	19040	19040	19040	19040	9
641	20240305	090300	533260	19040	19040	19040	19040	0
642	20240305	090200	533260	19040	19040	19040	19040	0
643	20240305	090100	533260	19040	19040	19040	19040	0
644	20240305	090000	533260	19040	19050	19050	19040	28