KissMeData/069260/min/candle-20240306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240306	194500	1683043050	19780	19780	19780	19780	2643
3	20240306	194400	1683043050	19780	19780	19780	19780	0
4	20240306	194300	1683043050	19780	19780	19780	19780	0
5	20240306	194200	1683043050	19780	19780	19780	19780	0
6	20240306	194100	1683043050	19780	19780	19780	19780	0
7	20240306	194000	1683043050	19780	19780	19780	19780	0
8	20240306	193900	1683043050	19780	19780	19780	19780	0
9	20240306	193800	1683043050	19780	19780	19780	19780	0
10	20240306	193700	1683043050	19780	19780	19780	19780	0
11	20240306	193600	1683043050	19780	19780	19780	19780	0
12	20240306	193500	1683043050	19780	19780	19780	19780	0
13	20240306	193400	1683043050	19780	19780	19780	19780	0
14	20240306	193300	1683043050	19780	19780	19780	19780	0
15	20240306	193200	1683043050	19780	19780	19780	19780	0
16	20240306	193100	1683043050	19780	19780	19780	19780	0
17	20240306	193000	1683043050	19780	19780	19780	19780	0
18	20240306	192900	1683043050	19780	19780	19780	19780	0
19	20240306	192800	1683043050	19780	19780	19780	19780	0
20	20240306	192700	1683043050	19780	19780	19780	19780	0
21	20240306	192600	1683043050	19780	19780	19780	19780	0
22	20240306	192500	1683043050	19780	19780	19780	19780	0
23	20240306	192400	1683043050	19780	19780	19780	19780	0
24	20240306	192300	1683043050	19780	19780	19780	19780	0
25	20240306	192200	1683043050	19780	19780	19780	19780	0
26	20240306	192100	1683043050	19780	19780	19780	19780	0
27	20240306	192000	1683043050	19780	19780	19780	19780	0
28	20240306	191900	1683043050	19780	19780	19780	19780	0
29	20240306	191800	1683043050	19780	19780	19780	19780	0
30	20240306	191700	1683043050	19780	19780	19780	19780	0
31	20240306	191600	1683043050	19780	19780	19780	19780	0
32	20240306	191500	1683043050	19780	19780	19780	19780	2643
33	20240306	191400	1683043050	19780	19780	19780	19780	0
34	20240306	191300	1683043050	19780	19780	19780	19780	0
35	20240306	191200	1683043050	19780	19780	19780	19780	0
36	20240306	191100	1683043050	19780	19780	19780	19780	0
37	20240306	191000	1683043050	19780	19780	19780	19780	0
38	20240306	190900	1683043050	19780	19780	19780	19780	0
39	20240306	190800	1683043050	19780	19780	19780	19780	0
40	20240306	190700	1683043050	19780	19780	19780	19780	0
41	20240306	190600	1683043050	19780	19780	19780	19780	0
42	20240306	190500	1683043050	19780	19780	19780	19780	0
43	20240306	190400	1683043050	19780	19780	19780	19780	0
44	20240306	190300	1683043050	19780	19780	19780	19780	0
45	20240306	190200	1683043050	19780	19780	19780	19780	0
46	20240306	190100	1683043050	19780	19780	19780	19780	0
47	20240306	190000	1683043050	19780	19780	19780	19780	0
48	20240306	185900	1683043050	19780	19780	19780	19780	0
49	20240306	185800	1683043050	19780	19780	19780	19780	0
50	20240306	185700	1683043050	19780	19780	19780	19780	0
51	20240306	185600	1683043050	19780	19780	19780	19780	0
52	20240306	185500	1683043050	19780	19780	19780	19780	0
53	20240306	185400	1683043050	19780	19780	19780	19780	0
54	20240306	185300	1683043050	19780	19780	19780	19780	0
55	20240306	185200	1683043050	19780	19780	19780	19780	0
56	20240306	185100	1683043050	19780	19780	19780	19780	0
57	20240306	185000	1683043050	19780	19780	19780	19780	0
58	20240306	184900	1683043050	19780	19780	19780	19780	0
59	20240306	184800	1683043050	19780	19780	19780	19780	0
60	20240306	184700	1683043050	19780	19780	19780	19780	0
61	20240306	184600	1683043050	19780	19780	19780	19780	0
62	20240306	184500	1683043050	19780	19780	19780	19780	2643
63	20240306	184400	1683043050	19780	19780	19780	19780	0
64	20240306	184300	1683043050	19780	19780	19780	19780	0
65	20240306	184200	1683043050	19780	19780	19780	19780	0
66	20240306	184100	1683043050	19780	19780	19780	19780	0
67	20240306	184000	1683043050	19780	19780	19780	19780	0
68	20240306	183900	1683043050	19780	19780	19780	19780	0
69	20240306	183800	1683043050	19780	19780	19780	19780	0
70	20240306	183700	1683043050	19780	19780	19780	19780	0
71	20240306	183600	1683043050	19780	19780	19780	19780	0
72	20240306	183500	1683043050	19780	19780	19780	19780	0
73	20240306	183400	1683043050	19780	19780	19780	19780	0
74	20240306	183300	1683043050	19780	19780	19780	19780	0
75	20240306	183200	1683043050	19780	19780	19780	19780	0
76	20240306	183100	1683043050	19780	19780	19780	19780	0
77	20240306	183000	1683043050	19780	19780	19780	19780	0
78	20240306	182900	1683043050	19780	19780	19780	19780	0
79	20240306	182800	1683043050	19780	19780	19780	19780	0
80	20240306	182700	1683043050	19780	19780	19780	19780	0
81	20240306	182600	1683043050	19780	19780	19780	19780	0
82	20240306	182500	1683043050	19780	19780	19780	19780	0
83	20240306	182400	1683043050	19780	19780	19780	19780	0
84	20240306	182300	1683043050	19780	19780	19780	19780	0
85	20240306	182200	1683043050	19780	19780	19780	19780	0
86	20240306	182100	1683043050	19780	19780	19780	19780	0
87	20240306	182000	1683043050	19780	19780	19780	19780	0
88	20240306	181900	1683043050	19780	19780	19780	19780	0
89	20240306	181800	1683043050	19780	19780	19780	19780	0
90	20240306	181700	1683043050	19780	19780	19780	19780	0
91	20240306	181600	1683043050	19780	19780	19780	19780	0
92	20240306	181500	1683043050	19780	19780	19780	19780	2643
93	20240306	181400	1683043050	19780	19780	19780	19780	0
94	20240306	181300	1683043050	19780	19780	19780	19780	0
95	20240306	181200	1683043050	19780	19780	19780	19780	0
96	20240306	181100	1683043050	19780	19780	19780	19780	0
97	20240306	181000	1683043050	19780	19780	19780	19780	0
98	20240306	180900	1683043050	19780	19780	19780	19780	0
99	20240306	180800	1683043050	19780	19780	19780	19780	0
100	20240306	180700	1683043050	19780	19780	19780	19780	0
101	20240306	180600	1683043050	19780	19780	19780	19780	0
102	20240306	180500	1683043050	19780	19780	19780	19780	0
103	20240306	180400	1683043050	19780	19780	19780	19780	0
104	20240306	180300	1683043050	19780	19780	19780	19780	0
105	20240306	180200	1683043050	19780	19780	19780	19780	0
106	20240306	180100	1683043050	19780	19780	19780	19780	0
107	20240306	180000	1683043050	19780	19780	19780	19780	0
108	20240306	175900	1683043050	19780	19780	19780	19780	0
109	20240306	175800	1683043050	19780	19780	19780	19780	0
110	20240306	175700	1683043050	19780	19780	19780	19780	0
111	20240306	175600	1683043050	19780	19780	19780	19780	0
112	20240306	175500	1683043050	19780	19780	19780	19780	0
113	20240306	175400	1683043050	19780	19780	19780	19780	0
114	20240306	175300	1683043050	19780	19780	19780	19780	0
115	20240306	175200	1683043050	19780	19780	19780	19780	0
116	20240306	175100	1683043050	19780	19780	19780	19780	0
117	20240306	175000	1683043050	19780	19780	19780	19780	0
118	20240306	174900	1683043050	19780	19780	19780	19780	0
119	20240306	174800	1683043050	19780	19780	19780	19780	0
120	20240306	174700	1683043050	19780	19780	19780	19780	0
121	20240306	174600	1683043050	19780	19780	19780	19780	0
122	20240306	174500	1683043050	19780	19780	19780	19780	2643
123	20240306	174400	1683043050	19780	19780	19780	19780	0
124	20240306	174300	1683043050	19780	19780	19780	19780	0
125	20240306	174200	1683043050	19780	19780	19780	19780	0
126	20240306	174100	1683043050	19780	19780	19780	19780	0
127	20240306	174000	1683043050	19780	19780	19780	19780	0
128	20240306	173900	1683043050	19780	19780	19780	19780	0
129	20240306	173800	1683043050	19780	19780	19780	19780	0
130	20240306	173700	1683043050	19780	19780	19780	19780	0
131	20240306	173600	1683043050	19780	19780	19780	19780	0
132	20240306	173500	1683043050	19780	19780	19780	19780	0
133	20240306	173400	1683043050	19780	19780	19780	19780	0
134	20240306	173300	1683043050	19780	19780	19780	19780	0
135	20240306	173200	1683043050	19780	19780	19780	19780	0
136	20240306	173100	1683043050	19780	19780	19780	19780	0
137	20240306	173000	1683043050	19780	19780	19780	19780	0
138	20240306	172900	1683043050	19780	19780	19780	19780	0
139	20240306	172800	1683043050	19780	19780	19780	19780	0
140	20240306	172700	1683043050	19780	19780	19780	19780	0
141	20240306	172600	1683043050	19780	19780	19780	19780	0
142	20240306	172500	1683043050	19780	19780	19780	19780	0
143	20240306	172400	1683043050	19780	19780	19780	19780	0
144	20240306	172300	1683043050	19780	19780	19780	19780	0
145	20240306	172200	1683043050	19780	19780	19780	19780	0
146	20240306	172100	1683043050	19780	19780	19780	19780	0
147	20240306	172000	1683043050	19780	19780	19780	19780	0
148	20240306	171900	1683043050	19780	19780	19780	19780	0
149	20240306	171800	1683043050	19780	19780	19780	19780	0
150	20240306	171700	1683043050	19780	19780	19780	19780	0
151	20240306	171600	1683043050	19780	19780	19780	19780	0
152	20240306	171500	1683043050	19780	19780	19780	19780	2643
153	20240306	171400	1683043050	19780	19780	19780	19780	0
154	20240306	171300	1683043050	19780	19780	19780	19780	0
155	20240306	171200	1683043050	19780	19780	19780	19780	0
156	20240306	171100	1683043050	19780	19780	19780	19780	0
157	20240306	171000	1683043050	19780	19780	19780	19780	0
158	20240306	170900	1683043050	19780	19780	19780	19780	0
159	20240306	170800	1683043050	19780	19780	19780	19780	0
160	20240306	170700	1683043050	19780	19780	19780	19780	0
161	20240306	170600	1683043050	19780	19780	19780	19780	0
162	20240306	170500	1683043050	19780	19780	19780	19780	0
163	20240306	170400	1683043050	19780	19780	19780	19780	0
164	20240306	170300	1683043050	19780	19780	19780	19780	0
165	20240306	170200	1683043050	19780	19780	19780	19780	0
166	20240306	170100	1683043050	19780	19780	19780	19780	0
167	20240306	170000	1683043050	19780	19780	19780	19780	0
168	20240306	165900	1683043050	19780	19780	19780	19780	0
169	20240306	165800	1683043050	19780	19780	19780	19780	0
170	20240306	165700	1683043050	19780	19780	19780	19780	0
171	20240306	165600	1683043050	19780	19780	19780	19780	0
172	20240306	165500	1683043050	19780	19780	19780	19780	0
173	20240306	165400	1683043050	19780	19780	19780	19780	0
174	20240306	165300	1683043050	19780	19780	19780	19780	0
175	20240306	165200	1683043050	19780	19780	19780	19780	0
176	20240306	165100	1683043050	19780	19780	19780	19780	0
177	20240306	165000	1683043050	19780	19780	19780	19780	0
178	20240306	164900	1683043050	19780	19780	19780	19780	0
179	20240306	164800	1683043050	19780	19780	19780	19780	0
180	20240306	164700	1683043050	19780	19780	19780	19780	0
181	20240306	164600	1683043050	19780	19780	19780	19780	0
182	20240306	164500	1683043050	19780	19780	19780	19780	2643
183	20240306	164400	1683043050	19780	19780	19780	19780	0
184	20240306	164300	1683043050	19780	19780	19780	19780	0
185	20240306	164200	1683043050	19780	19780	19780	19780	0
186	20240306	164100	1683043050	19780	19780	19780	19780	0
187	20240306	164000	1683043050	19780	19780	19780	19780	0
188	20240306	163900	1683043050	19780	19780	19780	19780	0
189	20240306	163800	1683043050	19780	19780	19780	19780	0
190	20240306	163700	1683043050	19780	19780	19780	19780	0
191	20240306	163600	1683043050	19780	19780	19780	19780	0
192	20240306	163500	1683043050	19780	19780	19780	19780	0
193	20240306	163400	1683043050	19780	19780	19780	19780	0
194	20240306	163300	1683043050	19780	19780	19780	19780	0
195	20240306	163200	1683043050	19780	19780	19780	19780	0
196	20240306	163100	1683043050	19780	19780	19780	19780	0
197	20240306	163000	1683043050	19780	19780	19780	19780	0
198	20240306	162900	1683043050	19780	19780	19780	19780	0
199	20240306	162800	1683043050	19780	19780	19780	19780	0
200	20240306	162700	1683043050	19780	19780	19780	19780	0
201	20240306	162600	1683043050	19780	19780	19780	19780	0
202	20240306	162500	1683043050	19780	19780	19780	19780	0
203	20240306	162400	1683043050	19780	19780	19780	19780	0
204	20240306	162300	1683043050	19780	19780	19780	19780	0
205	20240306	162200	1683043050	19780	19780	19780	19780	0
206	20240306	162100	1683043050	19780	19780	19780	19780	0
207	20240306	162000	1683043050	19780	19780	19780	19780	0
208	20240306	161900	1683043050	19780	19780	19780	19780	0
209	20240306	161800	1683043050	19780	19780	19780	19780	0
210	20240306	161700	1683043050	19780	19780	19780	19780	0
211	20240306	161600	1683043050	19780	19780	19780	19780	0
212	20240306	161500	1683043050	19780	19780	19780	19780	2643
213	20240306	161400	1683043050	19780	19780	19780	19780	0
214	20240306	161300	1683043050	19780	19780	19780	19780	0
215	20240306	161200	1683043050	19780	19780	19780	19780	0
216	20240306	161100	1683043050	19780	19780	19780	19780	0
217	20240306	161000	1683043050	19780	19780	19780	19780	0
218	20240306	160900	1683043050	19780	19780	19780	19780	0
219	20240306	160800	1683043050	19780	19780	19780	19780	0
220	20240306	160700	1683043050	19780	19780	19780	19780	0
221	20240306	160600	1683043050	19780	19780	19780	19780	0
222	20240306	160500	1683043050	19780	19780	19780	19780	0
223	20240306	160400	1683043050	19780	19780	19780	19780	0
224	20240306	160300	1683043050	19780	19780	19780	19780	0
225	20240306	160200	1683043050	19780	19780	19780	19780	0
226	20240306	160100	1683043050	19780	19780	19780	19780	0
227	20240306	160000	1683043050	19780	19780	19780	19780	0
228	20240306	155900	1683043050	19780	19780	19780	19780	0
229	20240306	155800	1683043050	19780	19780	19780	19780	0
230	20240306	155700	1683043050	19780	19780	19780	19780	0
231	20240306	155600	1683043050	19780	19780	19780	19780	0
232	20240306	155500	1683043050	19780	19780	19780	19780	0
233	20240306	155400	1683043050	19780	19780	19780	19780	0
234	20240306	155300	1683043050	19780	19780	19780	19780	0
235	20240306	155200	1683043050	19780	19780	19780	19780	0
236	20240306	155100	1683043050	19780	19780	19780	19780	0
237	20240306	155000	1683043050	19780	19780	19780	19780	0
238	20240306	154900	1683043050	19780	19780	19780	19780	0
239	20240306	154800	1683043050	19780	19780	19780	19780	0
240	20240306	154700	1683043050	19780	19780	19780	19780	0
241	20240306	154600	1683043050	19780	19780	19780	19780	0
242	20240306	154500	1683043050	19780	19780	19780	19780	2643
243	20240306	154400	1683043050	19780	19780	19780	19780	0
244	20240306	154300	1683043050	19780	19780	19780	19780	0
245	20240306	154200	1683043050	19780	19780	19780	19780	0
246	20240306	154100	1683043050	19780	19780	19780	19780	0
247	20240306	154000	1683043050	19780	19780	19780	19780	0
248	20240306	153900	1683043050	19780	19780	19780	19780	0
249	20240306	153800	1683043050	19780	19780	19780	19780	0
250	20240306	153700	1683043050	19780	19780	19780	19780	0
251	20240306	153600	1683043050	19780	19780	19780	19780	0
252	20240306	153500	1683043050	19780	19780	19780	19780	0
253	20240306	153400	1683043050	19780	19780	19780	19780	0
254	20240306	153300	1683043050	19780	19780	19780	19780	0
255	20240306	153200	1683043050	19780	19780	19780	19780	0
256	20240306	153100	1683043050	19780	19780	19780	19780	0
257	20240306	153000	1683043050	19780	19780	19780	19780	2643
258	20240306	152900	1630764510	19790	19790	19790	19790	0
259	20240306	152800	1630764510	19790	19790	19790	19790	0
260	20240306	152700	1630764510	19790	19790	19790	19790	0
261	20240306	152600	1630764510	19790	19790	19790	19790	0
262	20240306	152500	1630764510	19790	19790	19790	19790	0
263	20240306	152400	1630764510	19790	19790	19790	19790	0
264	20240306	152300	1630764510	19790	19790	19790	19790	0
265	20240306	152200	1630764510	19790	19790	19790	19790	0
266	20240306	152100	1630764510	19790	19790	19790	19790	0
267	20240306	152000	1630764510	19790	19790	19790	19790	0
268	20240306	151900	1630764510	19790	19780	19800	19780	177
269	20240306	151800	1627261410	19780	19780	19790	19780	97
270	20240306	151700	1625342420	19780	19780	19790	19780	65
271	20240306	151600	1624056150	19780	19780	19790	19780	33
272	20240306	151500	1623403160	19780	19780	19790	19780	71
273	20240306	151400	1621998220	19780	19770	19790	19770	46
274	20240306	151300	1621088240	19780	19770	19780	19770	32
275	20240306	151200	1620455420	19780	19770	19780	19770	94
276	20240306	151100	1618596520	19770	19770	19780	19770	47
277	20240306	151000	1617667210	19770	19760	19820	19760	159
278	20240306	150900	1614522840	19760	19780	19780	19760	746
279	20240306	150800	1599775670	19790	19790	19790	19780	26
280	20240306	150700	1599261180	19780	19780	19790	19780	13
281	20240306	150600	1599003980	19780	19770	19780	19770	101
282	20240306	150500	1597006250	19780	19770	19780	19760	49
283	20240306	150400	1596037470	19770	19780	19790	19770	92
284	20240306	150300	1594217710	19760	19780	19780	19760	97
285	20240306	150200	1592299940	19770	19780	19780	19770	35
286	20240306	150100	1591607700	19770	19770	19780	19770	106
287	20240306	150000	1589512020	19770	19770	19770	19760	187
288	20240306	145900	1585815080	19760	19770	19780	19760	220
289	20240306	145800	1581465540	19770	19760	19770	19760	372
290	20240306	145700	1574111160	19770	19760	19770	19760	366
291	20240306	145600	1566875450	19770	19770	19770	19760	612
292	20240306	145500	1554776270	19760	19760	19770	19760	45
293	20240306	145400	1553886690	19770	19770	19770	19760	208
294	20240306	145300	1549774600	19770	19770	19770	19760	34
295	20240306	145200	1549102480	19770	19770	19770	19760	546
296	20240306	145100	1538308110	19760	19760	19770	19760	109
297	20240306	145000	1536153260	19770	19770	19780	19760	221
298	20240306	144900	1531784070	19770	19790	19790	19770	573
299	20240306	144800	1520454500	19780	19770	19780	19770	465
300	20240306	144700	1511259980	19770	19770	19780	19770	346
301	20240306	144600	1504419250	19780	19770	19780	19770	275
302	20240306	144500	1498982000	19770	19770	19780	19770	290
303	20240306	144400	1493248610	19770	19780	19780	19770	164
304	20240306	144300	1490005950	19780	19770	19780	19770	365
305	20240306	144200	1482789400	19770	19780	19780	19770	185
306	20240306	144100	1479131440	19770	19770	19790	19770	524
307	20240306	144000	1468770080	19770	19790	19790	19770	359
308	20240306	143900	1461671150	19780	19770	19780	19770	193
309	20240306	143800	1457855180	19770	19780	19780	19770	298
310	20240306	143700	1451961400	19780	19770	19780	19770	294
311	20240306	143600	1446147240	19780	19780	19780	19770	420
312	20240306	143500	1437842850	19770	19780	19780	19770	215
313	20240306	143400	1433590710	19770	19780	19790	19770	333
314	20240306	143300	1427004950	19780	19780	19790	19780	315
315	20240306	143200	1420774240	19780	19780	19800	19780	264
316	20240306	143100	1415550720	19780	19790	19790	19780	245
317	20240306	143000	1410702830	19800	19790	19800	19790	214
318	20240306	142900	1406467530	19790	19800	19800	19780	626
319	20240306	142800	1394079000	19790	19790	19800	19790	200
320	20240306	142700	1390120670	19790	19800	19800	19790	324
321	20240306	142600	1383708330	19800	19800	19800	19790	370
322	20240306	142500	1376383980	19810	19800	19810	19800	307
323	20240306	142400	1370303840	19810	19810	19810	19800	297
324	20240306	142300	1364421860	19800	19810	19810	19800	185
325	20240306	142200	1360758050	19800	19800	19810	19800	439
326	20240306	142100	1352065220	19810	19800	19810	19800	195
327	20240306	142000	1348203920	19800	19810	19810	19800	379
328	20240306	141900	1340699220	19800	19800	19810	19800	369
329	20240306	141800	1333392440	19810	19800	19810	19800	130
330	20240306	141700	1330818320	19820	19820	19820	19800	3158
331	20240306	141600	1268282740	19810	19810	19820	19810	231
332	20240306	141500	1263706520	19810	19820	19820	19810	330
333	20240306	141400	1257169010	19810	19810	19820	19810	179
334	20240306	141300	1253622890	19820	19820	19820	19810	300
335	20240306	141200	1247679480	19810	19810	19820	19810	186
336	20240306	141100	1243994610	19810	19820	19820	19810	326
337	20240306	141000	1237536400	19810	19820	19820	19810	517
338	20240306	140900	1227294420	19810	19810	19820	19810	161
339	20240306	140800	1224104920	19830	19830	19830	19810	4542
340	20240306	140700	1134095020	19830	19830	19830	19830	165
341	20240306	140600	1130823070	19830	19840	19840	19830	295
342	20240306	140500	1124972890	19830	19830	19840	19830	170
343	20240306	140400	1121601700	19830	19840	19880	19830	329
344	20240306	140300	1115074910	19830	19840	19840	19830	243
345	20240306	140200	1110254970	19860	19840	19860	19840	399
346	20240306	140100	1102333600	19840	19840	19890	19840	639
347	20240306	140000	1089648630	19830	19820	19830	19820	215
348	20240306	135900	1085385820	19830	19830	19840	19820	402
349	20240306	135800	1077414620	19830	19830	19830	19820	236
350	20240306	135700	1072735850	19830	19830	19840	19830	304
351	20240306	135600	1066707330	19830	19830	19840	19830	334
352	20240306	135500	1060084000	19830	19830	19840	19830	146
353	20240306	135400	1057188650	19840	19830	19840	19830	334
354	20240306	135300	1050565220	19840	19830	19840	19820	281
355	20240306	135200	1044993970	19830	19830	19830	19820	289
356	20240306	135100	1039265250	19830	19830	19840	19830	120
357	20240306	135000	1036885550	19820	19810	19820	19810	669
358	20240306	134900	1023630270	19820	19810	19820	19810	479
359	20240306	134800	1014139530	19820	19840	19840	19810	1213
360	20240306	134700	990099940	19840	19840	19850	19830	510
361	20240306	134600	979982650	19840	19840	19850	19840	264
362	20240306	134500	974744610	19850	19860	19860	19840	566
363	20240306	134400	963510480	19850	19860	19870	19850	147
364	20240306	134300	960592180	19850	19860	19870	19850	353
365	20240306	134200	953583740	19850	19860	19870	19850	633
366	20240306	134100	941013250	19870	19880	19880	19870	244
367	20240306	134000	936164660	19880	19940	19950	19870	12170
368	20240306	133900	693780560	19950	19940	19950	19940	356
369	20240306	133800	686681600	19950	19950	19960	19940	3338
370	20240306	133700	620091130	19950	19950	19960	19950	115
371	20240306	133600	617796870	19950	19960	19960	19950	358
372	20240306	133500	610654470	19950	19950	19960	19950	384
373	20240306	133400	602993580	19950	19950	19950	19950	113
374	20240306	133300	600739230	19950	19950	19960	19950	321
375	20240306	133200	594335190	19960	19960	19960	19960	128
376	20240306	133100	591780310	19950	19950	19950	19950	1
377	20240306	133000	591760360	19960	19960	19960	19950	23
378	20240306	132900	591301400	19950	19960	19960	19950	12
379	20240306	132800	591061940	19950	19960	19960	19950	379
380	20240306	132700	583500650	19970	19960	19970	19960	672
381	20240306	132600	570087430	19970	19960	19970	19960	22
382	20240306	132500	569648240	19960	19970	19970	19960	222
383	20240306	132400	565216920	19970	19960	19970	19960	248
384	20240306	132300	560266620	19960	19970	19970	19960	9
385	20240306	132200	560086910	19960	19960	19970	19960	211
386	20240306	132100	555875250	19960	19960	19960	19960	200
387	20240306	132000	551883250	19970	19960	19970	19960	135
388	20240306	131900	549188370	19960	19970	19970	19960	224
389	20240306	131800	544717240	19960	19970	19970	19960	17
390	20240306	131700	544377910	19970	19970	19970	19960	243
391	20240306	131600	539527350	19970	19960	19970	19960	225
392	20240306	131500	535036260	19970	19970	19970	19970	15
393	20240306	131400	534736710	19960	19960	19960	19960	202
394	20240306	131300	530704790	19970	19970	19970	19970	33
395	20240306	131200	530045780	19970	19980	19980	19970	21
396	20240306	131100	529626350	19970	19970	19970	19970	200
397	20240306	131000	525632350	19980	19980	19980	19970	320
398	20240306	130900	519241760	19970	19970	19970	19960	838
399	20240306	130800	502508900	19960	19960	19960	19960	209
400	20240306	130700	498337260	19970	19970	19970	19970	10
401	20240306	130600	498137560	19960	19960	19970	19960	331
402	20240306	130500	491530730	19970	19960	19970	19960	274
403	20240306	130400	486060960	19970	19970	19970	19960	27
404	20240306	130300	485521920	19970	19960	19970	19960	244
405	20240306	130200	480651390	19970	19970	19970	19960	89
406	20240306	130100	478874070	19970	19960	19970	19960	221
407	20240306	130000	474462720	19970	19960	19970	19960	240
408	20240306	125900	469672060	19960	19970	19970	19960	26
409	20240306	125800	469153000	19960	19970	19970	19960	226
410	20240306	125700	464641780	19970	19960	19970	19960	7
411	20240306	125600	464502000	19970	19970	19970	19970	56
412	20240306	125500	463383680	19960	19970	19970	19960	11
413	20240306	125400	463164020	19970	19970	19970	19970	39
414	20240306	125300	462385190	19960	19970	19970	19960	9
415	20240306	125200	462205470	19970	19960	19970	19960	43
416	20240306	125100	461346890	19970	19970	19970	19960	61
417	20240306	125000	460128730	19970	19960	19970	19960	101
418	20240306	124900	458111910	19960	19960	19960	19960	68
419	20240306	124800	456754630	19960	19960	19960	19960	16
420	20240306	124700	456435270	19970	19970	19970	19970	22
421	20240306	124600	455995930	19960	19960	19960	19960	1
422	20240306	124500	455975970	19960	19960	19960	19960	1
423	20240306	124400	455956010	19960	19960	19960	19960	1
424	20240306	124300	455936050	19970	19970	19980	19970	158
425	20240306	124200	452780580	19970	19970	19970	19970	16
426	20240306	124100	452461060	19970	19970	19970	19970	0
427	20240306	124000	452461060	19970	19970	19970	19970	18
428	20240306	123900	452101600	19970	19970	19980	19970	37
429	20240306	123800	451362490	19970	19970	19970	19970	25
430	20240306	123700	450863240	19970	19970	19970	19970	313
431	20240306	123600	444612630	19970	19970	19980	19970	28
432	20240306	123500	444053360	19980	19980	19980	19980	21
433	20240306	123400	443633780	19970	19970	19970	19970	1
434	20240306	123300	443613810	19970	19970	19970	19970	1
435	20240306	123200	443593840	19980	19980	19980	19980	0
436	20240306	123100	443593840	19980	19970	19980	19970	22
437	20240306	123000	443154290	19970	19970	19970	19970	48
438	20240306	122900	442195730	19970	19970	19970	19960	6
439	20240306	122800	442075920	19970	19970	19970	19970	32
440	20240306	122700	441436880	19960	19960	19960	19960	1
441	20240306	122600	441416920	19970	19970	19970	19970	49
442	20240306	122500	440438390	19970	19960	19970	19960	3
443	20240306	122400	440378500	19970	19960	19970	19960	72
444	20240306	122300	438940820	19960	19970	19970	19960	21
445	20240306	122200	438521460	19960	19970	19970	19960	16
446	20240306	122100	438202090	19960	19970	19970	19960	18
447	20240306	122000	437842780	19970	19970	19970	19970	21
448	20240306	121900	437423410	19960	19970	19970	19960	10
449	20240306	121800	437223730	19970	19960	19970	19960	46
450	20240306	121700	436305520	19960	19960	19960	19960	1
451	20240306	121600	436285560	19970	19960	19970	19960	23
452	20240306	121500	435826260	19970	19970	19970	19970	2
453	20240306	121400	435786320	19970	19970	19970	19970	275
454	20240306	121300	430294570	19970	19980	19980	19970	26
455	20240306	121200	429775140	19970	19970	19980	19970	19
456	20240306	121100	429395700	19970	19970	19970	19970	0
457	20240306	121000	429395700	19970	19980	19980	19970	6
458	20240306	120900	429275830	19980	19980	19980	19980	22
459	20240306	120800	428836270	19970	19970	19970	19970	101
460	20240306	120700	426819300	19970	19970	19970	19970	0
461	20240306	120600	426819300	19970	19970	19970	19970	1
462	20240306	120500	426799330	19980	19980	19980	19980	28
463	20240306	120400	426239890	19970	19970	19970	19970	1
464	20240306	120300	426219920	19980	19980	19980	19980	30
465	20240306	120200	425620520	19980	19980	19980	19980	4
466	20240306	120100	425540600	19980	19970	19980	19970	28
467	20240306	120000	424981170	19970	19970	19970	19970	54
468	20240306	115900	423902790	19960	19960	19960	19960	4
469	20240306	115800	423822950	19960	19960	19970	19960	27
470	20240306	115700	423283830	19960	19960	19970	19960	27
471	20240306	115600	422744690	19970	19970	19970	19970	79
472	20240306	115500	421167060	19970	19960	19980	19960	99
473	20240306	115400	419189710	19960	19960	19970	19960	32
474	20240306	115300	418550780	19960	19960	19960	19960	4
475	20240306	115200	418470940	19970	19970	19970	19960	447
476	20240306	115100	409544370	19970	19970	19980	19970	5
477	20240306	115000	409444510	19980	19970	19980	19970	26
478	20240306	114900	408925070	19970	19970	19970	19970	18
479	20240306	114800	408565610	19970	19970	19970	19970	3
480	20240306	114700	408505700	19970	19970	19970	19970	5
481	20240306	114600	408405850	19970	19970	19980	19970	26
482	20240306	114500	407886420	19970	19970	19980	19970	24
483	20240306	114400	407406940	19970	19970	19970	19970	3
484	20240306	114300	407347030	19970	19970	19970	19970	4
485	20240306	114200	407267150	19970	19960	19980	19960	1555
486	20240306	114100	376225430	19970	19960	19970	19960	13
487	20240306	114000	375965850	19960	19960	19960	19960	34
488	20240306	113900	375287210	19960	19960	19970	19960	44
489	20240306	113800	374408750	19960	19960	19970	19960	10
490	20240306	113700	374209110	19970	19960	19970	19960	4
491	20240306	113600	374129260	19960	19960	19960	19960	6
492	20240306	113500	374009500	19960	19970	19970	19960	67
493	20240306	113400	372671540	19960	19960	19960	19960	4
494	20240306	113300	372591700	19960	19970	19970	19960	221
495	20240306	113200	368178350	19970	19970	19970	19970	68
496	20240306	113100	366820390	19970	19970	19980	19970	39
497	20240306	113000	366041350	19970	19970	19970	19970	4
498	20240306	112900	365961470	19970	19970	19970	19970	119
499	20240306	112800	363585040	19970	19970	19970	19970	18
500	20240306	112700	363225580	19980	19970	19980	19970	26
501	20240306	112600	362706140	19970	19970	19970	19970	3
502	20240306	112500	362646230	19970	19960	19970	19960	187
503	20240306	112400	358911880	19960	19960	19960	19960	17
504	20240306	112300	358572560	19970	19960	19970	19960	90
505	20240306	112200	356775950	19960	19960	19960	19960	18
506	20240306	112100	356416670	19960	19960	19960	19960	21
507	20240306	112000	355997510	19970	19960	19970	19960	29
508	20240306	111900	355418410	19960	19960	19960	19960	4
509	20240306	111800	355338570	19960	19970	19970	19960	9
510	20240306	111700	355158870	19960	19960	19960	19960	5
511	20240306	111600	355059070	19970	19970	19970	19960	88
512	20240306	111500	353301740	19960	19960	19970	19960	152
513	20240306	111400	350267660	19960	19970	19970	19960	6
514	20240306	111300	350147870	19960	19960	19960	19960	1
515	20240306	111200	350127910	19970	19960	19970	19960	48
516	20240306	111100	349169560	19960	19960	19960	19960	0
517	20240306	111000	349169560	19960	19960	19960	19960	1
518	20240306	110900	349149600	19960	19970	19970	19960	52
519	20240306	110800	348111660	19970	19960	19970	19960	22
520	20240306	110700	347672330	19970	19970	19970	19970	0
521	20240306	110600	347672330	19970	19970	19970	19960	14
522	20240306	110500	347392760	19970	19980	19980	19970	62
523	20240306	110400	346154410	19980	19970	19980	19970	2
524	20240306	110300	346114460	19970	19970	19970	19970	0
525	20240306	110200	346114460	19970	19970	19970	19970	34
526	20240306	110100	345435480	19970	19970	19970	19970	45
527	20240306	110000	344536830	19960	19970	19970	19960	4
528	20240306	105900	344456960	19960	19960	19960	19960	0
529	20240306	105800	344456960	19960	19970	19970	19960	35
530	20240306	105700	343758030	19970	19970	19970	19970	24
531	20240306	105600	343278750	19960	19970	19970	19960	51
532	20240306	105500	342260290	19970	19970	19970	19970	263
533	20240306	105400	337008180	19980	19980	19980	19980	81
534	20240306	105300	335389800	19990	19980	19990	19980	22
535	20240306	105200	334950030	19990	19990	19990	19990	79
536	20240306	105100	333370820	19990	19990	20000	19990	4
537	20240306	105000	333290840	19990	20000	20000	19990	34
538	20240306	104900	332610870	19990	19980	19990	19980	23
539	20240306	104800	332151110	19980	19980	19980	19980	0
540	20240306	104700	332151110	19980	19980	19980	19970	154
541	20240306	104600	329074210	19990	19990	19990	19990	22
542	20240306	104500	328634430	19990	19990	19990	19980	3
543	20240306	104400	328574470	19980	19980	19980	19980	0
544	20240306	104300	328574470	19980	19980	19980	19980	21
545	20240306	104200	328154890	19990	19980	19990	19980	124
546	20240306	104100	325677040	19980	19980	19980	19980	1
547	20240306	104000	325657060	19990	19990	19990	19990	74
548	20240306	103900	324177800	20000	20000	20000	20000	0
549	20240306	103800	324177800	20000	19990	20000	19990	22
550	20240306	103700	323737810	19990	19990	19990	19990	2
551	20240306	103600	323697830	19990	19970	20000	19970	220
552	20240306	103500	319298430	19970	19970	19970	19970	78
553	20240306	103400	317740770	19970	19960	19970	19960	56
554	20240306	103300	316622470	19960	19960	19960	19960	0
555	20240306	103200	316622470	19960	19970	19970	19960	35
556	20240306	103100	315923530	19960	19960	19960	19960	144
557	20240306	103000	313049290	19950	19960	19960	19950	1015
558	20240306	102900	292789900	19960	19960	19960	19960	16
559	20240306	102800	292470540	19960	19960	19970	19960	66
560	20240306	102700	291153170	19960	19970	19970	19960	173
561	20240306	102600	287698860	19960	19960	19960	19960	17
562	20240306	102500	287359540	19960	19970	19970	19960	17
563	20240306	102400	287020210	19960	19970	19970	19960	43
564	20240306	102300	286161570	19970	19960	19970	19960	23
565	20240306	102200	285702280	19970	19960	19970	19960	23
566	20240306	102100	285243120	19970	19960	19970	19960	17
567	20240306	102000	284903790	19970	19970	19970	19970	0
568	20240306	101900	284903790	19970	19960	19970	19960	22
569	20240306	101800	284464460	19960	19960	19960	19960	19
570	20240306	101700	284085220	19960	19960	19960	19960	16
571	20240306	101600	283765860	19970	19970	19970	19970	23
572	20240306	101500	283306550	19960	19960	19960	19960	18
573	20240306	101400	282947270	19960	19960	19960	19960	25
574	20240306	101300	282448270	19960	19960	19960	19960	23
575	20240306	101200	281989190	19970	19970	19970	19970	22
576	20240306	101100	281549850	19960	19960	19960	19960	31
577	20240306	101000	280931090	19960	19960	19960	19950	1672
578	20240306	100900	247564320	19960	19960	19960	19960	12
579	20240306	100800	247324800	19970	19960	19970	19960	22
580	20240306	100700	246885470	19960	19960	19960	19960	16
581	20240306	100600	246566110	19960	19960	19960	19960	16
582	20240306	100500	246246750	19970	19970	19970	19970	0
583	20240306	100400	246246750	19970	19970	19970	19960	91
584	20240306	100300	244429490	19960	19970	19970	19960	229
585	20240306	100200	239858310	19970	19960	19970	19960	103
586	20240306	100100	237802420	19960	19960	19960	19960	0
587	20240306	100000	237802420	19960	19970	19970	19960	93
588	20240306	095900	235945880	19970	19970	19970	19970	0
589	20240306	095800	235945880	19970	19960	19970	19960	35
590	20240306	095700	235246950	19970	19970	19970	19970	56
591	20240306	095600	234128630	19960	19970	19970	19960	19
592	20240306	095500	233749370	19960	19960	19960	19960	16
593	20240306	095400	233430010	19960	19970	19970	19960	20
594	20240306	095300	233030620	19970	19970	19970	19970	21
595	20240306	095200	232611250	19960	19960	19960	19960	1
596	20240306	095100	232591290	19970	19970	19970	19970	330
597	20240306	095000	226001190	19980	19970	19980	19970	2
598	20240306	094900	225961240	19970	19970	19980	19970	47
599	20240306	094800	225022440	19970	19970	19970	19970	5
600	20240306	094700	224922590	19970	19970	19970	19970	50
601	20240306	094600	223924090	19970	19980	19980	19970	836
602	20240306	094500	207228770	19980	19990	19990	19980	107
603	20240306	094400	205090170	19990	19990	19990	19990	19
604	20240306	094300	204710360	19990	19990	19990	19990	19
605	20240306	094200	204330550	19990	20000	20000	19990	41
606	20240306	094100	203510750	19990	19990	19990	19990	5
607	20240306	094000	203410800	19990	19990	20000	19990	34
608	20240306	093900	202731130	20000	20000	20000	20000	43
609	20240306	093800	201871130	20000	20050	20050	20000	88
610	20240306	093700	200109530	20050	20000	20050	20000	18
611	20240306	093600	199749430	20000	20000	20000	20000	16
612	20240306	093500	199429430	20000	20000	20000	20000	4
613	20240306	093400	199349430	20050	20000	20050	20000	43
614	20240306	093300	198488380	20000	20000	20000	20000	5
615	20240306	093200	198388380	20000	20000	20000	20000	67
616	20240306	093100	197048380	20050	20050	20050	20050	5
617	20240306	093000	196948130	20050	19990	20050	19990	1234
618	20240306	092900	172264920	19990	19990	19990	19990	131
619	20240306	092800	169646230	19980	19960	19980	19960	566
620	20240306	092700	158337930	19970	19960	19970	19960	804
621	20240306	092600	142289860	19970	19970	19970	19970	273
622	20240306	092500	136838050	19970	19970	19970	19970	5
623	20240306	092400	136738200	19970	19960	19980	19960	119
624	20240306	092300	134362590	19950	19960	19960	19950	97
625	20240306	092200	132426800	19950	19950	19950	19940	94
626	20240306	092100	130551570	19940	19950	19950	19940	60
627	20240306	092000	129354900	19950	19960	19960	19940	135
628	20240306	091900	126661580	19970	19960	19970	19940	658
629	20240306	091800	113533140	19960	19960	19960	19950	1584
630	20240306	091700	81916970	19960	19970	19970	19960	20
631	20240306	091600	81517580	19970	19950	19970	19950	97
632	20240306	091500	79580950	19960	19950	19960	19940	180
633	20240306	091400	75989950	19940	19940	19940	19940	4
634	20240306	091300	75910190	19950	19940	19950	19940	572
635	20240306	091200	64504490	19950	19940	19950	19940	5
636	20240306	091100	64404750	19950	19940	19950	19940	44
637	20240306	091000	63527170	19950	19970	19970	19950	109
638	20240306	090900	61352400	19950	19970	19970	19950	272
639	20240306	090800	55925790	19970	19950	19970	19950	106
640	20240306	090700	53810790	19940	19960	19960	19940	183
641	20240306	090600	50160390	19970	19950	19990	19950	50
642	20240306	090500	49162830	19990	19940	20000	19940	159
643	20240306	090400	45992100	19940	19920	20000	19920	143
644	20240306	090300	43135060	19920	19910	19920	19910	184
645	20240306	090200	39471480	19910	19920	19920	19900	685
646	20240306	090100	25833270	19920	19910	19980	19910	196
647	20240306	090000	21928910	19980	19960	20000	19910	1099