KissMeData/069260/min/candle-20240304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240304	194500	1657749990	19930	19930	19930	19930	3433
3	20240304	194400	1657749990	19930	19930	19930	19930	0
4	20240304	194300	1657749990	19930	19930	19930	19930	0
5	20240304	194200	1657749990	19930	19930	19930	19930	0
6	20240304	194100	1657749990	19930	19930	19930	19930	0
7	20240304	194000	1657749990	19930	19930	19930	19930	0
8	20240304	193900	1657749990	19930	19930	19930	19930	0
9	20240304	193800	1657749990	19930	19930	19930	19930	0
10	20240304	193700	1657749990	19930	19930	19930	19930	0
11	20240304	193600	1657749990	19930	19930	19930	19930	0
12	20240304	193500	1657749990	19930	19930	19930	19930	0
13	20240304	193400	1657749990	19930	19930	19930	19930	0
14	20240304	193300	1657749990	19930	19930	19930	19930	0
15	20240304	193200	1657749990	19930	19930	19930	19930	0
16	20240304	193100	1657749990	19930	19930	19930	19930	0
17	20240304	193000	1657749990	19930	19930	19930	19930	0
18	20240304	192900	1657749990	19930	19930	19930	19930	0
19	20240304	192800	1657749990	19930	19930	19930	19930	0
20	20240304	192700	1657749990	19930	19930	19930	19930	0
21	20240304	192600	1657749990	19930	19930	19930	19930	0
22	20240304	192500	1657749990	19930	19930	19930	19930	0
23	20240304	192400	1657749990	19930	19930	19930	19930	0
24	20240304	192300	1657749990	19930	19930	19930	19930	0
25	20240304	192200	1657749990	19930	19930	19930	19930	0
26	20240304	192100	1657749990	19930	19930	19930	19930	0
27	20240304	192000	1657749990	19930	19930	19930	19930	0
28	20240304	191900	1657749990	19930	19930	19930	19930	0
29	20240304	191800	1657749990	19930	19930	19930	19930	0
30	20240304	191700	1657749990	19930	19930	19930	19930	0
31	20240304	191600	1657749990	19930	19930	19930	19930	0
32	20240304	191500	1657749990	19930	19930	19930	19930	3433
33	20240304	191400	1657749990	19930	19930	19930	19930	0
34	20240304	191300	1657749990	19930	19930	19930	19930	0
35	20240304	191200	1657749990	19930	19930	19930	19930	0
36	20240304	191100	1657749990	19930	19930	19930	19930	0
37	20240304	191000	1657749990	19930	19930	19930	19930	0
38	20240304	190900	1657749990	19930	19930	19930	19930	0
39	20240304	190800	1657749990	19930	19930	19930	19930	0
40	20240304	190700	1657749990	19930	19930	19930	19930	0
41	20240304	190600	1657749990	19930	19930	19930	19930	0
42	20240304	190500	1657749990	19930	19930	19930	19930	0
43	20240304	190400	1657749990	19930	19930	19930	19930	0
44	20240304	190300	1657749990	19930	19930	19930	19930	0
45	20240304	190200	1657749990	19930	19930	19930	19930	0
46	20240304	190100	1657749990	19930	19930	19930	19930	0
47	20240304	190000	1657749990	19930	19930	19930	19930	0
48	20240304	185900	1657749990	19930	19930	19930	19930	0
49	20240304	185800	1657749990	19930	19930	19930	19930	0
50	20240304	185700	1657749990	19930	19930	19930	19930	0
51	20240304	185600	1657749990	19930	19930	19930	19930	0
52	20240304	185500	1657749990	19930	19930	19930	19930	0
53	20240304	185400	1657749990	19930	19930	19930	19930	0
54	20240304	185300	1657749990	19930	19930	19930	19930	0
55	20240304	185200	1657749990	19930	19930	19930	19930	0
56	20240304	185100	1657749990	19930	19930	19930	19930	0
57	20240304	185000	1657749990	19930	19930	19930	19930	0
58	20240304	184900	1657749990	19930	19930	19930	19930	0
59	20240304	184800	1657749990	19930	19930	19930	19930	0
60	20240304	184700	1657749990	19930	19930	19930	19930	0
61	20240304	184600	1657749990	19930	19930	19930	19930	0
62	20240304	184500	1657749990	19930	19930	19930	19930	3433
63	20240304	184400	1657749990	19930	19930	19930	19930	0
64	20240304	184300	1657749990	19930	19930	19930	19930	0
65	20240304	184200	1657749990	19930	19930	19930	19930	0
66	20240304	184100	1657749990	19930	19930	19930	19930	0
67	20240304	184000	1657749990	19930	19930	19930	19930	0
68	20240304	183900	1657749990	19930	19930	19930	19930	0
69	20240304	183800	1657749990	19930	19930	19930	19930	0
70	20240304	183700	1657749990	19930	19930	19930	19930	0
71	20240304	183600	1657749990	19930	19930	19930	19930	0
72	20240304	183500	1657749990	19930	19930	19930	19930	0
73	20240304	183400	1657749990	19930	19930	19930	19930	0
74	20240304	183300	1657749990	19930	19930	19930	19930	0
75	20240304	183200	1657749990	19930	19930	19930	19930	0
76	20240304	183100	1657749990	19930	19930	19930	19930	0
77	20240304	183000	1657749990	19930	19930	19930	19930	0
78	20240304	182900	1657749990	19930	19930	19930	19930	0
79	20240304	182800	1657749990	19930	19930	19930	19930	0
80	20240304	182700	1657749990	19930	19930	19930	19930	0
81	20240304	182600	1657749990	19930	19930	19930	19930	0
82	20240304	182500	1657749990	19930	19930	19930	19930	0
83	20240304	182400	1657749990	19930	19930	19930	19930	0
84	20240304	182300	1657749990	19930	19930	19930	19930	0
85	20240304	182200	1657749990	19930	19930	19930	19930	0
86	20240304	182100	1657749990	19930	19930	19930	19930	0
87	20240304	182000	1657749990	19930	19930	19930	19930	0
88	20240304	181900	1657749990	19930	19930	19930	19930	0
89	20240304	181800	1657749990	19930	19930	19930	19930	0
90	20240304	181700	1657749990	19930	19930	19930	19930	0
91	20240304	181600	1657749990	19930	19930	19930	19930	0
92	20240304	181500	1657749990	19930	19930	19930	19930	3433
93	20240304	181400	1657749990	19930	19930	19930	19930	0
94	20240304	181300	1657749990	19930	19930	19930	19930	0
95	20240304	181200	1657749990	19930	19930	19930	19930	0
96	20240304	181100	1657749990	19930	19930	19930	19930	0
97	20240304	181000	1657749990	19930	19930	19930	19930	0
98	20240304	180900	1657749990	19930	19930	19930	19930	0
99	20240304	180800	1657749990	19930	19930	19930	19930	0
100	20240304	180700	1657749990	19930	19930	19930	19930	0
101	20240304	180600	1657749990	19930	19930	19930	19930	0
102	20240304	180500	1657749990	19930	19930	19930	19930	0
103	20240304	180400	1657749990	19930	19930	19930	19930	0
104	20240304	180300	1657749990	19930	19930	19930	19930	0
105	20240304	180200	1657749990	19930	19930	19930	19930	0
106	20240304	180100	1657749990	19930	19930	19930	19930	0
107	20240304	180000	1657749990	19930	19930	19930	19930	0
108	20240304	175900	1657749990	19930	19930	19930	19930	0
109	20240304	175800	1657749990	19930	19930	19930	19930	0
110	20240304	175700	1657749990	19930	19930	19930	19930	0
111	20240304	175600	1657749990	19930	19930	19930	19930	0
112	20240304	175500	1657749990	19930	19930	19930	19930	0
113	20240304	175400	1657749990	19930	19930	19930	19930	0
114	20240304	175300	1657749990	19930	19930	19930	19930	0
115	20240304	175200	1657749990	19930	19930	19930	19930	0
116	20240304	175100	1657749990	19930	19930	19930	19930	0
117	20240304	175000	1657749990	19930	19930	19930	19930	0
118	20240304	174900	1657749990	19930	19930	19930	19930	0
119	20240304	174800	1657749990	19930	19930	19930	19930	0
120	20240304	174700	1657749990	19930	19930	19930	19930	0
121	20240304	174600	1657749990	19930	19930	19930	19930	0
122	20240304	174500	1657749990	19930	19930	19930	19930	3433
123	20240304	174400	1657749990	19930	19930	19930	19930	0
124	20240304	174300	1657749990	19930	19930	19930	19930	0
125	20240304	174200	1657749990	19930	19930	19930	19930	0
126	20240304	174100	1657749990	19930	19930	19930	19930	0
127	20240304	174000	1657749990	19930	19930	19930	19930	0
128	20240304	173900	1657749990	19930	19930	19930	19930	0
129	20240304	173800	1657749990	19930	19930	19930	19930	0
130	20240304	173700	1657749990	19930	19930	19930	19930	0
131	20240304	173600	1657749990	19930	19930	19930	19930	0
132	20240304	173500	1657749990	19930	19930	19930	19930	0
133	20240304	173400	1657749990	19930	19930	19930	19930	0
134	20240304	173300	1657749990	19930	19930	19930	19930	0
135	20240304	173200	1657749990	19930	19930	19930	19930	0
136	20240304	173100	1657749990	19930	19930	19930	19930	0
137	20240304	173000	1657749990	19930	19930	19930	19930	0
138	20240304	172900	1657749990	19930	19930	19930	19930	0
139	20240304	172800	1657749990	19930	19930	19930	19930	0
140	20240304	172700	1657749990	19930	19930	19930	19930	0
141	20240304	172600	1657749990	19930	19930	19930	19930	0
142	20240304	172500	1657749990	19930	19930	19930	19930	0
143	20240304	172400	1657749990	19930	19930	19930	19930	0
144	20240304	172300	1657749990	19930	19930	19930	19930	0
145	20240304	172200	1657749990	19930	19930	19930	19930	0
146	20240304	172100	1657749990	19930	19930	19930	19930	0
147	20240304	172000	1657749990	19930	19930	19930	19930	0
148	20240304	171900	1657749990	19930	19930	19930	19930	0
149	20240304	171800	1657749990	19930	19930	19930	19930	0
150	20240304	171700	1657749990	19930	19930	19930	19930	0
151	20240304	171600	1657749990	19930	19930	19930	19930	0
152	20240304	171500	1657749990	19930	19930	19930	19930	3433
153	20240304	171400	1657749990	19930	19930	19930	19930	0
154	20240304	171300	1657749990	19930	19930	19930	19930	0
155	20240304	171200	1657749990	19930	19930	19930	19930	0
156	20240304	171100	1657749990	19930	19930	19930	19930	0
157	20240304	171000	1657749990	19930	19930	19930	19930	0
158	20240304	170900	1657749990	19930	19930	19930	19930	0
159	20240304	170800	1657749990	19930	19930	19930	19930	0
160	20240304	170700	1657749990	19930	19930	19930	19930	0
161	20240304	170600	1657749990	19930	19930	19930	19930	0
162	20240304	170500	1657749990	19930	19930	19930	19930	0
163	20240304	170400	1657749990	19930	19930	19930	19930	0
164	20240304	170300	1657749990	19930	19930	19930	19930	0
165	20240304	170200	1657749990	19930	19930	19930	19930	0
166	20240304	170100	1657749990	19930	19930	19930	19930	0
167	20240304	170000	1657749990	19930	19930	19930	19930	0
168	20240304	165900	1657749990	19930	19930	19930	19930	0
169	20240304	165800	1657749990	19930	19930	19930	19930	0
170	20240304	165700	1657749990	19930	19930	19930	19930	0
171	20240304	165600	1657749990	19930	19930	19930	19930	0
172	20240304	165500	1657749990	19930	19930	19930	19930	0
173	20240304	165400	1657749990	19930	19930	19930	19930	0
174	20240304	165300	1657749990	19930	19930	19930	19930	0
175	20240304	165200	1657749990	19930	19930	19930	19930	0
176	20240304	165100	1657749990	19930	19930	19930	19930	0
177	20240304	165000	1657749990	19930	19930	19930	19930	0
178	20240304	164900	1657749990	19930	19930	19930	19930	0
179	20240304	164800	1657749990	19930	19930	19930	19930	0
180	20240304	164700	1657749990	19930	19930	19930	19930	0
181	20240304	164600	1657749990	19930	19930	19930	19930	0
182	20240304	164500	1657749990	19930	19930	19930	19930	3433
183	20240304	164400	1657749990	19930	19930	19930	19930	0
184	20240304	164300	1657749990	19930	19930	19930	19930	0
185	20240304	164200	1657749990	19930	19930	19930	19930	0
186	20240304	164100	1657749990	19930	19930	19930	19930	0
187	20240304	164000	1657749990	19930	19930	19930	19930	0
188	20240304	163900	1657749990	19930	19930	19930	19930	0
189	20240304	163800	1657749990	19930	19930	19930	19930	0
190	20240304	163700	1657749990	19930	19930	19930	19930	0
191	20240304	163600	1657749990	19930	19930	19930	19930	0
192	20240304	163500	1657749990	19930	19930	19930	19930	0
193	20240304	163400	1657749990	19930	19930	19930	19930	0
194	20240304	163300	1657749990	19930	19930	19930	19930	0
195	20240304	163200	1657749990	19930	19930	19930	19930	0
196	20240304	163100	1657749990	19930	19930	19930	19930	0
197	20240304	163000	1657749990	19930	19930	19930	19930	0
198	20240304	162900	1657749990	19930	19930	19930	19930	0
199	20240304	162800	1657749990	19930	19930	19930	19930	0
200	20240304	162700	1657749990	19930	19930	19930	19930	0
201	20240304	162600	1657749990	19930	19930	19930	19930	0
202	20240304	162500	1657749990	19930	19930	19930	19930	0
203	20240304	162400	1657749990	19930	19930	19930	19930	0
204	20240304	162300	1657749990	19930	19930	19930	19930	0
205	20240304	162200	1657749990	19930	19930	19930	19930	0
206	20240304	162100	1657749990	19930	19930	19930	19930	0
207	20240304	162000	1657749990	19930	19930	19930	19930	0
208	20240304	161900	1657749990	19930	19930	19930	19930	0
209	20240304	161800	1657749990	19930	19930	19930	19930	0
210	20240304	161700	1657749990	19930	19930	19930	19930	0
211	20240304	161600	1657749990	19930	19930	19930	19930	0
212	20240304	161500	1657749990	19930	19930	19930	19930	3433
213	20240304	161400	1657749990	19930	19930	19930	19930	0
214	20240304	161300	1657749990	19930	19930	19930	19930	0
215	20240304	161200	1657749990	19930	19930	19930	19930	0
216	20240304	161100	1657749990	19930	19930	19930	19930	0
217	20240304	161000	1657749990	19930	19930	19930	19930	0
218	20240304	160900	1657749990	19930	19930	19930	19930	0
219	20240304	160800	1657749990	19930	19930	19930	19930	0
220	20240304	160700	1657749990	19930	19930	19930	19930	0
221	20240304	160600	1657749990	19930	19930	19930	19930	0
222	20240304	160500	1657749990	19930	19930	19930	19930	0
223	20240304	160400	1657749990	19930	19930	19930	19930	0
224	20240304	160300	1657749990	19930	19930	19930	19930	0
225	20240304	160200	1657749990	19930	19930	19930	19930	0
226	20240304	160100	1657749990	19930	19930	19930	19930	0
227	20240304	160000	1657749990	19930	19930	19930	19930	0
228	20240304	155900	1657749990	19930	19930	19930	19930	0
229	20240304	155800	1657749990	19930	19930	19930	19930	0
230	20240304	155700	1657749990	19930	19930	19930	19930	0
231	20240304	155600	1657749990	19930	19930	19930	19930	0
232	20240304	155500	1657749990	19930	19930	19930	19930	0
233	20240304	155400	1657749990	19930	19930	19930	19930	0
234	20240304	155300	1657749990	19930	19930	19930	19930	0
235	20240304	155200	1657749990	19930	19930	19930	19930	0
236	20240304	155100	1657749990	19930	19930	19930	19930	0
237	20240304	155000	1657749990	19930	19930	19930	19930	0
238	20240304	154900	1657749990	19930	19930	19930	19930	0
239	20240304	154800	1657749990	19930	19930	19930	19930	0
240	20240304	154700	1657749990	19930	19930	19930	19930	0
241	20240304	154600	1657749990	19930	19930	19930	19930	0
242	20240304	154500	1657749990	19930	19930	19930	19930	3433
243	20240304	154400	1657749990	19930	19930	19930	19930	0
244	20240304	154300	1657749990	19930	19930	19930	19930	0
245	20240304	154200	1657749990	19930	19930	19930	19930	0
246	20240304	154100	1657749990	19930	19930	19930	19930	0
247	20240304	154000	1657749990	19930	19930	19930	19930	0
248	20240304	153900	1657749990	19930	19930	19930	19930	0
249	20240304	153800	1657749990	19930	19930	19930	19930	0
250	20240304	153700	1657749990	19930	19930	19930	19930	0
251	20240304	153600	1657749990	19930	19930	19930	19930	0
252	20240304	153500	1657749990	19930	19930	19930	19930	0
253	20240304	153400	1657749990	19930	19930	19930	19930	0
254	20240304	153300	1657749990	19930	19930	19930	19930	0
255	20240304	153200	1657749990	19930	19930	19930	19930	0
256	20240304	153100	1657749990	19930	19930	19930	19930	0
257	20240304	153000	1657749990	19930	19930	19930	19930	3433
258	20240304	152900	1589330300	19950	19950	19950	19950	0
259	20240304	152800	1589330300	19950	19950	19950	19950	0
260	20240304	152700	1589330300	19950	19950	19950	19950	0
261	20240304	152600	1589330300	19950	19950	19950	19950	0
262	20240304	152500	1589330300	19950	19950	19950	19950	0
263	20240304	152400	1589330300	19950	19950	19950	19950	0
264	20240304	152300	1589330300	19950	19950	19950	19950	0
265	20240304	152200	1589330300	19950	19950	19950	19950	0
266	20240304	152100	1589330300	19950	19950	19950	19950	0
267	20240304	152000	1589330300	19950	19950	19950	19950	0
268	20240304	151900	1589330300	19950	19940	19950	19940	444
269	20240304	151800	1580472700	19950	19950	19950	19950	125
270	20240304	151700	1577978950	19940	19940	19950	19940	128
271	20240304	151600	1575425570	19950	19940	19950	19940	1170
272	20240304	151500	1552084140	19940	19950	19950	19940	64
273	20240304	151400	1550807650	19940	19950	19950	19940	69
274	20240304	151300	1549431300	19940	19940	19950	19940	104
275	20240304	151200	1547357030	19940	19940	19950	19940	321
276	20240304	151100	1540953270	19940	19950	19950	19940	260
277	20240304	151000	1535767680	19940	19940	19950	19940	103
278	20240304	150900	1533713810	19950	19950	19960	19940	1398
279	20240304	150800	1505826350	19950	19950	19960	19950	396
280	20240304	150700	1497926120	19950	19950	19960	19950	758
281	20240304	150600	1482803710	19950	19960	19960	19950	494
282	20240304	150500	1472948160	19950	19950	19960	19950	393
283	20240304	150400	1465106770	19950	19950	19960	19950	482
284	20240304	150300	1455490820	19950	19960	19960	19950	431
285	20240304	150200	1446892130	19960	19960	19970	19950	3750
286	20240304	150100	1372042930	19960	19970	19970	19960	409
287	20240304	150000	1363879080	19960	19960	19970	19960	419
288	20240304	145900	1355514320	19960	19970	19980	19960	374
289	20240304	145800	1348046020	19970	19980	19980	19970	451
290	20240304	145700	1339039500	19960	19960	19970	19960	809
291	20240304	145600	1322891060	19970	19970	19970	19960	394
292	20240304	145500	1315026430	19960	19960	19970	19960	641
293	20240304	145400	1302229830	19960	19970	19970	19960	350
294	20240304	145300	1295243800	19960	19970	19980	19960	454
295	20240304	145200	1286178390	19960	19960	19970	19960	540
296	20240304	145100	1275399520	19960	19970	19980	19960	1351
297	20240304	145000	1248421180	19980	19980	19980	19970	507
298	20240304	144900	1238296350	19980	19970	19980	19970	600
299	20240304	144800	1226313150	19970	19970	19980	19970	567
300	20240304	144700	1214990090	19980	19970	19980	19970	443
301	20240304	144600	1206143350	19970	19970	19980	19970	520
302	20240304	144500	1195757250	19970	19970	19980	19970	377
303	20240304	144400	1188227400	19980	19970	19980	19970	541
304	20240304	144300	1177423620	19970	19980	19980	19970	541
305	20240304	144200	1166616060	19980	19980	19990	19980	564
306	20240304	144100	1155347240	19980	19980	19990	19980	151
307	20240304	144000	1152330250	19980	19990	19990	19980	125
308	20240304	143900	1149831910	19990	19990	19990	19980	187
309	20240304	143800	1146094580	19990	19970	19990	19970	267
310	20240304	143700	1140760700	19980	19970	19980	19970	88
311	20240304	143600	1139003210	19970	19980	19980	19970	198
312	20240304	143500	1135047930	19970	19970	19980	19970	127
313	20240304	143400	1132511540	19970	19980	19980	19970	83
314	20240304	143300	1130854010	19980	19980	19980	19970	753
315	20240304	143200	1115809100	19980	19980	19980	19980	84
316	20240304	143100	1114130780	19990	19980	20000	19980	510
317	20240304	143000	1103940600	19990	19970	19990	19970	178
318	20240304	142900	1100384970	19970	19970	19970	19970	114
319	20240304	142800	1098108390	19970	19970	19980	19970	168
320	20240304	142700	1094752850	19970	19980	19980	19970	806
321	20240304	142600	1078648980	19990	19990	19990	19980	107
322	20240304	142500	1076511100	19980	19980	19980	19980	85
323	20240304	142400	1074812800	19980	19980	19990	19980	134
324	20240304	142300	1072135360	19980	19980	19980	19980	109
325	20240304	142200	1069957540	19990	19980	19990	19980	87
326	20240304	142100	1068219200	19980	19990	19990	19980	97
327	20240304	142000	1066281030	19980	19980	19990	19980	146
328	20240304	141900	1063363900	19990	19980	19990	19980	254
329	20240304	141800	1058287430	19980	19980	19980	19980	90
330	20240304	141700	1056489230	19980	19980	19990	19980	168
331	20240304	141600	1053132490	19980	19980	19990	19980	98
332	20240304	141500	1051174360	19990	19980	19990	19980	121
333	20240304	141400	1048756510	19990	19980	19990	19980	127
334	20240304	141300	1046218940	19980	19980	19990	19980	131
335	20240304	141200	1043601450	19980	19980	19980	19980	100
336	20240304	141100	1041603450	19990	19980	19990	19970	200
337	20240304	141000	1037607430	19970	19970	19980	19970	263
338	20240304	140900	1032354220	19970	19970	19970	19970	76
339	20240304	140800	1030836500	19980	19990	19990	19980	1792
340	20240304	140700	995032280	19980	19980	19990	19980	137
341	20240304	140600	992295010	19980	19990	19990	19980	221
342	20240304	140500	987877700	19980	19990	19990	19980	171
343	20240304	140400	984460670	19990	19980	19990	19980	203
344	20240304	140300	980403850	19980	19990	19990	19980	150
345	20240304	140200	977406420	19990	19980	19990	19980	89
346	20240304	140100	975628180	19980	19980	19980	19980	117
347	20240304	140000	973290520	19980	19990	19990	19980	92
348	20240304	135900	971452240	19990	19980	19990	19980	131
349	20240304	135800	968834660	19980	19980	19990	19980	102
350	20240304	135700	966796640	19980	19990	19990	19980	89
351	20240304	135600	965018410	19980	19980	19980	19970	178
352	20240304	135500	961462330	19980	19980	19980	19970	259
353	20240304	135400	956288300	19980	19990	19990	19980	517
354	20240304	135300	945958590	19980	19980	19980	19980	460
355	20240304	135200	936767790	19980	19970	19980	19970	344
356	20240304	135100	929896160	19970	20000	20000	19970	5219
357	20240304	135000	825559400	20000	20000	20000	20000	755
358	20240304	134900	810459400	20000	20000	20000	20000	482
359	20240304	134800	800819400	20000	20000	20050	20000	1174
360	20240304	134700	777338900	20000	20050	20050	20000	456
361	20240304	134600	768218800	20050	20000	20050	20000	413
362	20240304	134500	759958650	20000	20050	20050	20000	146
363	20240304	134400	757038100	20050	20000	20050	20000	95
364	20240304	134300	755138050	20000	20000	20000	20000	103
365	20240304	134200	753078050	20000	20000	20000	20000	141
366	20240304	134100	750258050	20000	20050	20050	20000	126
367	20240304	134000	747737550	20000	20050	20050	20000	76
368	20240304	133900	746217450	20000	20000	20000	20000	135
369	20240304	133800	743517450	20000	20050	20050	20000	125
370	20240304	133700	741016800	20050	20000	20050	20000	1548
371	20240304	133600	710043350	20000	20050	20050	20000	154
372	20240304	133500	706963200	20000	20000	20000	20000	72
373	20240304	133400	705523200	20000	20000	20050	20000	115
374	20240304	133300	703222650	20000	20050	20050	20000	105
375	20240304	133200	701122400	20000	20000	20050	20000	79
376	20240304	133100	699542350	20000	20000	20050	20000	115
377	20240304	133000	697242300	20000	20000	20050	20000	181
378	20240304	132900	693621800	20000	20050	20050	20000	128
379	20240304	132800	691061500	20000	20000	20000	20000	96
380	20240304	132700	689141500	20000	20000	20050	20000	321
381	20240304	132600	682721000	20050	20000	20050	20000	100
382	20240304	132500	680720450	20050	20050	20050	20050	1644
383	20240304	132400	647758250	20050	20050	20050	20050	257
384	20240304	132300	642605400	20050	20050	20100	20050	177
385	20240304	132200	639056000	20050	20050	20050	20050	87
386	20240304	132100	637311650	20050	20050	20050	20050	276
387	20240304	132000	631777850	20050	20050	20050	20050	138
388	20240304	131900	629010950	20050	20050	20100	20050	120
389	20240304	131800	626604450	20050	20100	20100	20050	105
390	20240304	131700	624499150	20050	20050	20050	20050	135
391	20240304	131600	621792400	20050	20100	20100	20050	156
392	20240304	131500	618661600	20050	20050	20050	20050	75
393	20240304	131400	617157850	20050	20050	20050	20050	116
394	20240304	131300	614832050	20050	20050	20050	20050	137
395	20240304	131200	612085200	20050	20050	20100	20050	102
396	20240304	131100	610039550	20050	20050	20050	20050	108
397	20240304	131000	607874150	20050	20050	20050	20050	1126
398	20240304	130900	585297850	20100	20100	20100	20050	501
399	20240304	130800	575252050	20050	20050	20050	20050	110
400	20240304	130700	573046550	20050	20050	20050	20050	86
401	20240304	130600	571322250	20100	20050	20100	20050	103
402	20240304	130500	569257050	20050	20050	20100	20050	135
403	20240304	130400	566549750	20050	20050	20100	20050	108
404	20240304	130300	564384250	20050	20050	20050	20050	80
405	20240304	130200	562780250	20100	20050	20100	20050	24
406	20240304	130100	562299000	20100	20100	20100	20100	11
407	20240304	130000	562077900	20050	20050	20050	20050	8
408	20240304	125900	561917500	20100	20100	20100	20100	1
409	20240304	125800	561897400	20050	20050	20050	20050	93
410	20240304	125700	560032750	20100	20100	20100	20100	10
411	20240304	125600	559831750	20100	20100	20100	20100	1
412	20240304	125500	559811650	20050	20100	20100	20050	41
413	20240304	125400	558989550	20100	20100	20100	20100	10
414	20240304	125300	558788550	20050	20050	20050	20050	0
415	20240304	125200	558788550	20050	20050	20050	20050	28
416	20240304	125100	558227150	20050	20050	20050	20050	0
417	20240304	125000	558227150	20050	20100	20100	20050	16
418	20240304	124900	557905750	20050	20050	20050	20050	26
419	20240304	124800	557384450	20050	20050	20050	20050	13
420	20240304	124700	557123800	20050	20050	20050	20050	5
421	20240304	124600	557023550	20100	20100	20100	20050	46
422	20240304	124500	556100450	20100	20100	20100	20100	0
423	20240304	124400	556100450	20100	20100	20100	20100	3
424	20240304	124300	556040150	20100	20050	20100	20050	34
425	20240304	124200	555357950	20050	20050	20050	20050	11
426	20240304	124100	555137400	20050	20050	20050	20050	0
427	20240304	124000	555137400	20050	20050	20050	20050	30
428	20240304	123900	554535900	20100	20100	20100	20100	10
429	20240304	123800	554334900	20100	20100	20100	20100	1
430	20240304	123700	554314800	20050	20050	20050	20050	24
431	20240304	123600	553833600	20100	20100	20100	20100	10
432	20240304	123500	553632600	20050	20100	20100	20050	72
433	20240304	123400	552188700	20100	20100	20100	20100	672
434	20240304	123300	538681500	20050	20100	20100	20050	46
435	20240304	123200	537758700	20100	20050	20100	20050	6
436	20240304	123100	537638300	20050	20050	20050	20050	45
437	20240304	123000	536736050	20050	20100	20100	20050	27
438	20240304	122900	536194650	20050	20100	20100	20050	25
439	20240304	122800	535692900	20100	20100	20100	20100	10
440	20240304	122700	535491900	20100	20050	20100	20050	36
441	20240304	122600	534770050	20050	20050	20050	20050	14
442	20240304	122500	534489350	20100	20100	20100	20100	279
443	20240304	122400	528881450	20050	20100	20100	20050	64
444	20240304	122300	527597750	20100	20100	20100	20100	20
445	20240304	122200	527195750	20100	20100	20100	20100	11
446	20240304	122100	526974650	20050	20050	20050	20050	30
447	20240304	122000	526373150	20100	20100	20100	20100	93
448	20240304	121900	524503850	20050	20050	20050	20050	29
449	20240304	121800	523922400	20050	20100	20100	20050	41
450	20240304	121700	523099850	20100	20100	20100	20100	0
451	20240304	121600	523099850	20100	20100	20100	20100	1
452	20240304	121500	523079750	20050	20100	20100	20050	41
453	20240304	121400	522257200	20050	20050	20050	20050	0
454	20240304	121300	522257200	20050	20050	20050	20050	0
455	20240304	121200	522257200	20050	20050	20050	20050	24
456	20240304	121100	521776000	20100	20100	20100	20100	11
457	20240304	121000	521554900	20050	20050	20050	20050	19
458	20240304	120900	521173950	20100	20100	20100	20100	101
459	20240304	120800	519143850	20050	20100	20100	20050	35
460	20240304	120700	518441750	20100	20100	20100	20100	10
461	20240304	120600	518240750	20100	20050	20100	20050	15
462	20240304	120500	517939950	20050	20100	20100	20050	27
463	20240304	120400	517398550	20050	20050	20100	20050	118
464	20240304	120300	515032150	20050	20050	20050	20050	0
465	20240304	120200	515032150	20050	20050	20050	20050	85
466	20240304	120100	513327900	20050	20050	20050	20050	66
467	20240304	120000	512004600	20100	20100	20100	20100	116
468	20240304	115900	509673000	20050	20100	20100	20050	94
469	20240304	115800	507787600	20050	20050	20050	20050	14
470	20240304	115700	507506900	20100	20050	20100	20050	30
471	20240304	115600	506904900	20050	20050	20050	20050	28
472	20240304	115500	506343500	20100	20100	20100	20100	0
473	20240304	115400	506343500	20100	20100	20100	20100	0
474	20240304	115300	506343500	20100	20050	20100	20050	36
475	20240304	115200	505621200	20050	20050	20050	20050	15
476	20240304	115100	505320450	20050	20050	20050	20050	0
477	20240304	115000	505320450	20050	20050	20050	20050	45
478	20240304	114900	504418200	20100	20100	20100	20100	10
479	20240304	114800	504217200	20100	20100	20100	20100	1
480	20240304	114700	504197100	20050	20050	20050	20050	8
481	20240304	114600	504036700	20050	20100	20100	20050	33
482	20240304	114500	503374550	20050	20050	20050	20050	0
483	20240304	114400	503374550	20050	20050	20050	20050	35
484	20240304	114300	502672800	20050	20100	20100	20050	30
485	20240304	114200	502071250	20100	20100	20100	20100	10
486	20240304	114100	501870250	20050	20050	20050	20050	95
487	20240304	114000	499965500	20050	20050	20050	20050	33
488	20240304	113900	499303850	20100	20100	20100	20100	9
489	20240304	113800	499122950	20050	20050	20100	20050	24
490	20240304	113700	498641650	20100	20050	20100	20050	41
491	20240304	113600	497819550	20100	20050	20100	20050	23
492	20240304	113500	497357900	20050	20100	20100	20050	24
493	20240304	113400	496876200	20050	20050	20050	20050	22
494	20240304	113300	496435100	20100	20100	20100	20100	2
495	20240304	113200	496394900	20100	20100	20100	20100	1
496	20240304	113100	496374800	20100	20050	20100	20050	37
497	20240304	113000	495632500	20050	20050	20050	20050	0
498	20240304	112900	495632500	20050	20050	20050	20050	14
499	20240304	112800	495351800	20050	20050	20050	20050	25
500	20240304	112700	494850550	20100	20100	20100	20100	160
501	20240304	112600	491634550	20050	20100	20100	20050	16
502	20240304	112500	491313700	20050	20050	20050	20050	29
503	20240304	112400	490732250	20100	20100	20100	20100	10
504	20240304	112300	490531250	20050	20050	20050	20050	8
505	20240304	112200	490370850	20050	20050	20050	20050	0
506	20240304	112100	490370850	20050	20100	20100	20050	36
507	20240304	112000	489648500	20050	20050	20050	20050	0
508	20240304	111900	489648500	20050	20050	20050	20050	100
509	20240304	111800	487643500	20050	20050	20050	20050	43
510	20240304	111700	486781350	20100	20100	20100	20100	0
511	20240304	111600	486781350	20100	20100	20100	20100	12
512	20240304	111500	486540150	20050	20100	20100	20050	32
513	20240304	111400	485898150	20050	20050	20050	20050	8
514	20240304	111300	485737750	20100	20100	20100	20100	10
515	20240304	111200	485536750	20050	20050	20050	20050	27
516	20240304	111100	484995400	20050	20050	20050	20050	8
517	20240304	111000	484835000	20100	20050	20100	20050	31
518	20240304	110900	484212900	20050	20050	20100	20050	79
519	20240304	110800	482628900	20050	20050	20100	20050	94
520	20240304	110700	480744150	20050	20050	20100	20050	102
521	20240304	110600	478699000	20050	20050	20100	20050	115
522	20240304	110500	476392250	20050	20050	20100	20050	100
523	20240304	110400	474386900	20050	20050	20100	20050	78
524	20240304	110300	472822900	20050	20100	20100	20050	125
525	20240304	110200	470316150	20050	20050	20100	20050	78
526	20240304	110100	468752200	20050	20050	20050	20050	167
527	20240304	110000	465403850	20100	20100	20100	20050	95
528	20240304	105900	463496500	20050	20050	20050	20050	140
529	20240304	105800	460689500	20050	20050	20100	20050	62
530	20240304	105700	459445850	20050	20050	20050	20050	159
531	20240304	105600	456257900	20050	20050	20100	20050	71
532	20240304	105500	454834300	20050	20050	20100	20050	132
533	20240304	105400	452187200	20050	20050	20050	20050	43
534	20240304	105300	451325050	20050	20050	20100	20050	131
535	20240304	105200	448698450	20050	20050	20100	20050	53
536	20240304	105100	447635300	20050	20050	20050	20050	113
537	20240304	105000	445369650	20050	20050	20100	20050	85
538	20240304	104900	443663700	20050	20050	20050	20050	93
539	20240304	104800	441799050	20150	20050	20150	20050	93
540	20240304	104700	439932150	20050	20050	20100	20050	271
541	20240304	104600	434492400	20100	20100	20100	20050	82
542	20240304	104500	432846400	20050	20050	20050	20050	93
543	20240304	104400	430981750	20050	20100	20100	20050	1346
544	20240304	104300	403929300	20100	20100	20150	20100	109
545	20240304	104200	401737850	20100	20100	20150	20100	63
546	20240304	104100	400471000	20100	20100	20100	20100	122
547	20240304	104000	398018800	20100	20100	20100	20100	76
548	20240304	103900	396491200	20100	20100	20150	20100	113
549	20240304	103800	394219350	20100	20100	20100	20100	69
550	20240304	103700	392832450	20100	20100	20150	20100	103
551	20240304	103600	390761650	20100	20150	20150	20100	156
552	20240304	103500	387625500	20100	20100	20100	20100	93
553	20240304	103400	385756200	20100	20100	20100	20100	70
554	20240304	103300	384349200	20100	20150	20150	20100	354
555	20240304	103200	377220750	20150	20150	20200	20150	87
556	20240304	103100	375467150	20150	20150	20150	20150	178
557	20240304	103000	371880450	20150	20150	20150	20150	620
558	20240304	102900	359387450	20150	20150	20150	20150	0
559	20240304	102800	359387450	20150	20100	20150	20100	48
560	20240304	102700	358421800	20100	20100	20100	20100	80
561	20240304	102600	356813800	20100	20100	20100	20100	0
562	20240304	102500	356813800	20100	20100	20100	20100	126
563	20240304	102400	354281200	20150	20150	20150	20150	11
564	20240304	102300	354059550	20100	20100	20100	20100	5
565	20240304	102200	353959050	20100	20150	20150	20100	34
566	20240304	102100	353275400	20100	20100	20100	20100	0
567	20240304	102000	353275400	20100	20150	20150	20100	84
568	20240304	101900	351586400	20100	20100	20150	20100	99
569	20240304	101800	349596000	20100	20100	20100	20100	5
570	20240304	101700	349495500	20100	20100	20150	20100	32
571	20240304	101600	348850950	20150	20150	20150	20100	60
572	20240304	101500	347644400	20100	20100	20150	20100	20
573	20240304	101400	347241600	20100	20100	20100	20100	40
574	20240304	101300	346437600	20100	20100	20150	20100	137
575	20240304	101200	343683350	20100	20100	20100	20100	6
576	20240304	101100	343562750	20100	20100	20100	20100	6
577	20240304	101000	343442150	20100	20100	20150	20100	43
578	20240304	100900	342575850	20100	20100	20150	20100	89
579	20240304	100800	340784450	20100	20150	20150	20100	94
580	20240304	100700	338890500	20100	20150	20150	20100	8
581	20240304	100600	338729650	20100	20100	20100	20100	38
582	20240304	100500	337965850	20100	20100	20150	20100	17
583	20240304	100400	337623650	20100	20100	20100	20100	24
584	20240304	100300	337141250	20100	20150	20150	20100	232
585	20240304	100200	332468100	20150	20150	20200	20150	41
586	20240304	100100	331641900	20150	20150	20200	20150	148
587	20240304	100000	328659150	20150	20150	20200	20150	65
588	20240304	095900	327347700	20150	20150	20150	20150	22
589	20240304	095800	326904400	20150	20150	20200	20150	23
590	20240304	095700	326440650	20200	20150	20200	20150	368
591	20240304	095600	319024900	20150	20150	20200	20150	81
592	20240304	095500	317390200	20150	20150	20150	20150	207
593	20240304	095400	313219150	20150	20200	20200	20150	42
594	20240304	095300	312372300	20150	20150	20150	20150	25
595	20240304	095200	311868550	20150	20150	20150	20150	3
596	20240304	095100	311808100	20150	20150	20150	20150	35
597	20240304	095000	311102850	20200	20200	20250	20200	137
598	20240304	094900	308334950	20200	20200	20200	20200	455
599	20240304	094800	299143950	20200	20250	20250	20200	406
600	20240304	094700	290923200	20200	20250	20250	20200	29
601	20240304	094600	290337300	20200	20250	20250	20200	35
602	20240304	094500	289629750	20200	20200	20200	20200	560
603	20240304	094400	278317750	20150	20200	20200	20150	61
604	20240304	094300	277086950	20200	20200	20200	20200	0
605	20240304	094200	277086950	20200	20200	20200	20200	35
606	20240304	094100	276379950	20150	20150	20150	20150	26
607	20240304	094000	275856050	20150	20150	20200	20150	70
608	20240304	093900	274442250	20200	20200	20200	20200	1474
609	20240304	093800	244667450	20150	20200	20200	20150	37
610	20240304	093700	243921400	20200	20200	20200	20200	33
611	20240304	093600	243254800	20200	20200	20200	20200	1
612	20240304	093500	243234600	20200	20150	20200	20150	29
613	20240304	093400	242650150	20200	20200	20200	20200	18
614	20240304	093300	242286550	20200	20150	20200	20150	2526
615	20240304	093200	191262350	20150	20150	20200	20150	37
616	20240304	093100	190516700	20200	20200	20200	20200	14
617	20240304	093000	190233900	20250	20150	20250	20150	226
618	20240304	092900	185665450	20250	20150	20250	20150	984
619	20240304	092800	165825750	20200	20200	20200	20200	130
620	20240304	092700	163199750	20150	20200	20200	20150	111
621	20240304	092600	160957600	20200	20150	20200	20150	95
622	20240304	092500	159040050	20200	20200	20200	20200	66
623	20240304	092400	157706850	20200	20200	20250	20200	3335
624	20240304	092300	90337800	20200	20200	20200	20200	15
625	20240304	092200	90034800	20200	20200	20200	20150	50
626	20240304	092100	89026050	20150	20150	20150	20150	0
627	20240304	092000	89026050	20150	20150	20150	20150	567
628	20240304	091900	77601000	20150	20200	20200	20150	39
629	20240304	091800	76814550	20150	20150	20150	20150	5
630	20240304	091700	76713800	20150	20150	20150	20150	36
631	20240304	091600	75988400	20200	20150	20200	20150	75
632	20240304	091500	74473850	20200	20150	20200	20150	21
633	20240304	091400	74050150	20150	20150	20200	20150	163
634	20240304	091300	70759050	20150	20200	20200	20150	78
635	20240304	091200	69184050	20150	20150	20150	20150	176
636	20240304	091100	65637650	20100	20100	20150	20100	89
637	20240304	091000	63845700	20100	20150	20150	20100	243
638	20240304	090900	58961350	20150	20100	20150	20100	99
639	20240304	090800	56968150	20100	20100	20100	20050	84
640	20240304	090700	55281100	20100	20100	20100	20100	43
641	20240304	090600	54416800	20100	20050	20100	20050	93
642	20240304	090500	52550500	20050	20050	20050	20050	412
643	20240304	090400	44289900	20050	20100	20100	20050	1790
644	20240304	090300	8398150	20100	20100	20100	20100	14
645	20240304	090200	8116750	20150	20150	20150	20150	9
646	20240304	090100	7935400	20150	20150	20150	20150	20
647	20240304	090000	7532400	20150	20200	20200	20150	373