KissMeData/211050/min/candle-20240304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240304	203500	478413680	18950	18950	18950	18950	69
3	20240304	203400	478413680	18950	18950	18950	18950	0
4	20240304	203300	478413680	18950	18950	18950	18950	0
5	20240304	203200	478413680	18950	18950	18950	18950	0
6	20240304	203100	478413680	18950	18950	18950	18950	0
7	20240304	203000	478413680	18950	18950	18950	18950	0
8	20240304	202900	478413680	18950	18950	18950	18950	0
9	20240304	202800	478413680	18950	18950	18950	18950	0
10	20240304	202700	478413680	18950	18950	18950	18950	0
11	20240304	202600	478413680	18950	18950	18950	18950	0
12	20240304	202500	478413680	18950	18950	18950	18950	0
13	20240304	202400	478413680	18950	18950	18950	18950	0
14	20240304	202300	478413680	18950	18950	18950	18950	0
15	20240304	202200	478413680	18950	18950	18950	18950	0
16	20240304	202100	478413680	18950	18950	18950	18950	0
17	20240304	202000	478413680	18950	18950	18950	18950	0
18	20240304	201900	478413680	18950	18950	18950	18950	0
19	20240304	201800	478413680	18950	18950	18950	18950	0
20	20240304	201700	478413680	18950	18950	18950	18950	0
21	20240304	201600	478413680	18950	18950	18950	18950	0
22	20240304	201500	478413680	18950	18950	18950	18950	0
23	20240304	201400	478413680	18950	18950	18950	18950	0
24	20240304	201300	478413680	18950	18950	18950	18950	0
25	20240304	201200	478413680	18950	18950	18950	18950	0
26	20240304	201100	478413680	18950	18950	18950	18950	0
27	20240304	201000	478413680	18950	18950	18950	18950	0
28	20240304	200900	478413680	18950	18950	18950	18950	0
29	20240304	200800	478413680	18950	18950	18950	18950	0
30	20240304	200700	478413680	18950	18950	18950	18950	0
31	20240304	200600	478413680	18950	18950	18950	18950	0
32	20240304	200500	478413680	18950	18950	18950	18950	69
33	20240304	200400	478413680	18950	18950	18950	18950	0
34	20240304	200300	478413680	18950	18950	18950	18950	0
35	20240304	200200	478413680	18950	18950	18950	18950	0
36	20240304	200100	478413680	18950	18950	18950	18950	0
37	20240304	200000	478413680	18950	18950	18950	18950	0
38	20240304	195900	478413680	18950	18950	18950	18950	0
39	20240304	195800	478413680	18950	18950	18950	18950	0
40	20240304	195700	478413680	18950	18950	18950	18950	0
41	20240304	195600	478413680	18950	18950	18950	18950	0
42	20240304	195500	478413680	18950	18950	18950	18950	0
43	20240304	195400	478413680	18950	18950	18950	18950	0
44	20240304	195300	478413680	18950	18950	18950	18950	0
45	20240304	195200	478413680	18950	18950	18950	18950	0
46	20240304	195100	478413680	18950	18950	18950	18950	0
47	20240304	195000	478413680	18950	18950	18950	18950	0
48	20240304	194900	478413680	18950	18950	18950	18950	0
49	20240304	194800	478413680	18950	18950	18950	18950	0
50	20240304	194700	478413680	18950	18950	18950	18950	0
51	20240304	194600	478413680	18950	18950	18950	18950	0
52	20240304	194500	478413680	18950	18950	18950	18950	0
53	20240304	194400	478413680	18950	18950	18950	18950	0
54	20240304	194300	478413680	18950	18950	18950	18950	0
55	20240304	194200	478413680	18950	18950	18950	18950	0
56	20240304	194100	478413680	18950	18950	18950	18950	0
57	20240304	194000	478413680	18950	18950	18950	18950	0
58	20240304	193900	478413680	18950	18950	18950	18950	0
59	20240304	193800	478413680	18950	18950	18950	18950	0
60	20240304	193700	478413680	18950	18950	18950	18950	0
61	20240304	193600	478413680	18950	18950	18950	18950	0
62	20240304	193500	478413680	18950	18950	18950	18950	69
63	20240304	193400	478413680	18950	18950	18950	18950	0
64	20240304	193300	478413680	18950	18950	18950	18950	0
65	20240304	193200	478413680	18950	18950	18950	18950	0
66	20240304	193100	478413680	18950	18950	18950	18950	0
67	20240304	193000	478413680	18950	18950	18950	18950	0
68	20240304	192900	478413680	18950	18950	18950	18950	0
69	20240304	192800	478413680	18950	18950	18950	18950	0
70	20240304	192700	478413680	18950	18950	18950	18950	0
71	20240304	192600	478413680	18950	18950	18950	18950	0
72	20240304	192500	478413680	18950	18950	18950	18950	0
73	20240304	192400	478413680	18950	18950	18950	18950	0
74	20240304	192300	478413680	18950	18950	18950	18950	0
75	20240304	192200	478413680	18950	18950	18950	18950	0
76	20240304	192100	478413680	18950	18950	18950	18950	0
77	20240304	192000	478413680	18950	18950	18950	18950	0
78	20240304	191900	478413680	18950	18950	18950	18950	0
79	20240304	191800	478413680	18950	18950	18950	18950	0
80	20240304	191700	478413680	18950	18950	18950	18950	0
81	20240304	191600	478413680	18950	18950	18950	18950	0
82	20240304	191500	478413680	18950	18950	18950	18950	0
83	20240304	191400	478413680	18950	18950	18950	18950	0
84	20240304	191300	478413680	18950	18950	18950	18950	0
85	20240304	191200	478413680	18950	18950	18950	18950	0
86	20240304	191100	478413680	18950	18950	18950	18950	0
87	20240304	191000	478413680	18950	18950	18950	18950	0
88	20240304	190900	478413680	18950	18950	18950	18950	0
89	20240304	190800	478413680	18950	18950	18950	18950	0
90	20240304	190700	478413680	18950	18950	18950	18950	0
91	20240304	190600	478413680	18950	18950	18950	18950	0
92	20240304	190500	478413680	18950	18950	18950	18950	69
93	20240304	190400	478413680	18950	18950	18950	18950	0
94	20240304	190300	478413680	18950	18950	18950	18950	0
95	20240304	190200	478413680	18950	18950	18950	18950	0
96	20240304	190100	478413680	18950	18950	18950	18950	0
97	20240304	190000	478413680	18950	18950	18950	18950	0
98	20240304	185900	478413680	18950	18950	18950	18950	0
99	20240304	185800	478413680	18950	18950	18950	18950	0
100	20240304	185700	478413680	18950	18950	18950	18950	0
101	20240304	185600	478413680	18950	18950	18950	18950	0
102	20240304	185500	478413680	18950	18950	18950	18950	0
103	20240304	185400	478413680	18950	18950	18950	18950	0
104	20240304	185300	478413680	18950	18950	18950	18950	0
105	20240304	185200	478413680	18950	18950	18950	18950	0
106	20240304	185100	478413680	18950	18950	18950	18950	0
107	20240304	185000	478413680	18950	18950	18950	18950	0
108	20240304	184900	478413680	18950	18950	18950	18950	0
109	20240304	184800	478413680	18950	18950	18950	18950	0
110	20240304	184700	478413680	18950	18950	18950	18950	0
111	20240304	184600	478413680	18950	18950	18950	18950	0
112	20240304	184500	478413680	18950	18950	18950	18950	0
113	20240304	184400	478413680	18950	18950	18950	18950	0
114	20240304	184300	478413680	18950	18950	18950	18950	0
115	20240304	184200	478413680	18950	18950	18950	18950	0
116	20240304	184100	478413680	18950	18950	18950	18950	0
117	20240304	184000	478413680	18950	18950	18950	18950	0
118	20240304	183900	478413680	18950	18950	18950	18950	0
119	20240304	183800	478413680	18950	18950	18950	18950	0
120	20240304	183700	478413680	18950	18950	18950	18950	0
121	20240304	183600	478413680	18950	18950	18950	18950	0
122	20240304	183500	478413680	18950	18950	18950	18950	69
123	20240304	183400	478413680	18950	18950	18950	18950	0
124	20240304	183300	478413680	18950	18950	18950	18950	0
125	20240304	183200	478413680	18950	18950	18950	18950	0
126	20240304	183100	478413680	18950	18950	18950	18950	0
127	20240304	183000	478413680	18950	18950	18950	18950	0
128	20240304	182900	478413680	18950	18950	18950	18950	0
129	20240304	182800	478413680	18950	18950	18950	18950	0
130	20240304	182700	478413680	18950	18950	18950	18950	0
131	20240304	182600	478413680	18950	18950	18950	18950	0
132	20240304	182500	478413680	18950	18950	18950	18950	0
133	20240304	182400	478413680	18950	18950	18950	18950	0
134	20240304	182300	478413680	18950	18950	18950	18950	0
135	20240304	182200	478413680	18950	18950	18950	18950	0
136	20240304	182100	478413680	18950	18950	18950	18950	0
137	20240304	182000	478413680	18950	18950	18950	18950	0
138	20240304	181900	478413680	18950	18950	18950	18950	0
139	20240304	181800	478413680	18950	18950	18950	18950	0
140	20240304	181700	478413680	18950	18950	18950	18950	0
141	20240304	181600	478413680	18950	18950	18950	18950	0
142	20240304	181500	478413680	18950	18950	18950	18950	0
143	20240304	181400	478413680	18950	18950	18950	18950	0
144	20240304	181300	478413680	18950	18950	18950	18950	0
145	20240304	181200	478413680	18950	18950	18950	18950	0
146	20240304	181100	478413680	18950	18950	18950	18950	0
147	20240304	181000	478413680	18950	18950	18950	18950	0
148	20240304	180900	478413680	18950	18950	18950	18950	0
149	20240304	180800	478413680	18950	18950	18950	18950	0
150	20240304	180700	478413680	18950	18950	18950	18950	0
151	20240304	180600	478413680	18950	18950	18950	18950	0
152	20240304	180500	478413680	18950	18950	18950	18950	69
153	20240304	180400	478413680	18950	18950	18950	18950	0
154	20240304	180300	478413680	18950	18950	18950	18950	0
155	20240304	180200	478413680	18950	18950	18950	18950	0
156	20240304	180100	478413680	18950	18950	18950	18950	0
157	20240304	180000	478413680	18950	18950	18950	18950	0
158	20240304	175900	478413680	18950	18950	18950	18950	0
159	20240304	175800	478413680	18950	18950	18950	18950	0
160	20240304	175700	478413680	18950	18950	18950	18950	0
161	20240304	175600	478413680	18950	18950	18950	18950	0
162	20240304	175500	478413680	18950	18950	18950	18950	0
163	20240304	175400	478413680	18950	18950	18950	18950	0
164	20240304	175300	478413680	18950	18950	18950	18950	0
165	20240304	175200	478413680	18950	18950	18950	18950	0
166	20240304	175100	478413680	18950	18950	18950	18950	0
167	20240304	175000	478413680	18950	18950	18950	18950	0
168	20240304	174900	478413680	18950	18950	18950	18950	0
169	20240304	174800	478413680	18950	18950	18950	18950	0
170	20240304	174700	478413680	18950	18950	18950	18950	0
171	20240304	174600	478413680	18950	18950	18950	18950	0
172	20240304	174500	478413680	18950	18950	18950	18950	0
173	20240304	174400	478413680	18950	18950	18950	18950	0
174	20240304	174300	478413680	18950	18950	18950	18950	0
175	20240304	174200	478413680	18950	18950	18950	18950	0
176	20240304	174100	478413680	18950	18950	18950	18950	0
177	20240304	174000	478413680	18950	18950	18950	18950	0
178	20240304	173900	478413680	18950	18950	18950	18950	0
179	20240304	173800	478413680	18950	18950	18950	18950	0
180	20240304	173700	478413680	18950	18950	18950	18950	0
181	20240304	173600	478413680	18950	18950	18950	18950	0
182	20240304	173500	478413680	18950	18950	18950	18950	69
183	20240304	173400	478413680	18950	18950	18950	18950	0
184	20240304	173300	478413680	18950	18950	18950	18950	0
185	20240304	173200	478413680	18950	18950	18950	18950	0
186	20240304	173100	478413680	18950	18950	18950	18950	0
187	20240304	173000	478413680	18950	18950	18950	18950	0
188	20240304	172900	478413680	18950	18950	18950	18950	0
189	20240304	172800	478413680	18950	18950	18950	18950	0
190	20240304	172700	478413680	18950	18950	18950	18950	0
191	20240304	172600	478413680	18950	18950	18950	18950	0
192	20240304	172500	478413680	18950	18950	18950	18950	0
193	20240304	172400	478413680	18950	18950	18950	18950	0
194	20240304	172300	478413680	18950	18950	18950	18950	0
195	20240304	172200	478413680	18950	18950	18950	18950	0
196	20240304	172100	478413680	18950	18950	18950	18950	0
197	20240304	172000	478413680	18950	18950	18950	18950	0
198	20240304	171900	478413680	18950	18950	18950	18950	0
199	20240304	171800	478413680	18950	18950	18950	18950	0
200	20240304	171700	478413680	18950	18950	18950	18950	0
201	20240304	171600	478413680	18950	18950	18950	18950	0
202	20240304	171500	478413680	18950	18950	18950	18950	0
203	20240304	171400	478413680	18950	18950	18950	18950	0
204	20240304	171300	478413680	18950	18950	18950	18950	0
205	20240304	171200	478413680	18950	18950	18950	18950	0
206	20240304	171100	478413680	18950	18950	18950	18950	0
207	20240304	171000	478413680	18950	18950	18950	18950	0
208	20240304	170900	478413680	18950	18950	18950	18950	0
209	20240304	170800	478413680	18950	18950	18950	18950	0
210	20240304	170700	478413680	18950	18950	18950	18950	0
211	20240304	170600	478413680	18950	18950	18950	18950	0
212	20240304	170500	478413680	18950	18950	18950	18950	69
213	20240304	170400	478413680	18950	18950	18950	18950	0
214	20240304	170300	478413680	18950	18950	18950	18950	0
215	20240304	170200	478413680	18950	18950	18950	18950	0
216	20240304	170100	478413680	18950	18950	18950	18950	0
217	20240304	170000	478413680	18950	18950	18950	18950	0
218	20240304	165900	478413680	18950	18950	18950	18950	0
219	20240304	165800	478413680	18950	18950	18950	18950	0
220	20240304	165700	478413680	18950	18950	18950	18950	0
221	20240304	165600	478413680	18950	18950	18950	18950	0
222	20240304	165500	478413680	18950	18950	18950	18950	0
223	20240304	165400	478413680	18950	18950	18950	18950	0
224	20240304	165300	478413680	18950	18950	18950	18950	0
225	20240304	165200	478413680	18950	18950	18950	18950	0
226	20240304	165100	478413680	18950	18950	18950	18950	0
227	20240304	165000	478413680	18950	18950	18950	18950	0
228	20240304	164900	478413680	18950	18950	18950	18950	0
229	20240304	164800	478413680	18950	18950	18950	18950	0
230	20240304	164700	478413680	18950	18950	18950	18950	0
231	20240304	164600	478413680	18950	18950	18950	18950	0
232	20240304	164500	478413680	18950	18950	18950	18950	0
233	20240304	164400	478413680	18950	18950	18950	18950	0
234	20240304	164300	478413680	18950	18950	18950	18950	0
235	20240304	164200	478413680	18950	18950	18950	18950	0
236	20240304	164100	478413680	18950	18950	18950	18950	0
237	20240304	164000	478413680	18950	18950	18950	18950	0
238	20240304	163900	478413680	18950	18950	18950	18950	0
239	20240304	163800	478413680	18950	18950	18950	18950	0
240	20240304	163700	478413680	18950	18950	18950	18950	0
241	20240304	163600	478413680	18950	18950	18950	18950	0
242	20240304	163500	478413680	18950	18950	18950	18950	69
243	20240304	163400	478413680	18950	18950	18950	18950	0
244	20240304	163300	478413680	18950	18950	18950	18950	0
245	20240304	163200	478413680	18950	18950	18950	18950	0
246	20240304	163100	478413680	18950	18950	18950	18950	0
247	20240304	163000	478413680	18950	18950	18950	18950	0
248	20240304	162900	478413680	18950	18950	18950	18950	0
249	20240304	162800	478413680	18950	18950	18950	18950	0
250	20240304	162700	478413680	18950	18950	18950	18950	0
251	20240304	162600	478413680	18950	18950	18950	18950	0
252	20240304	162500	478413680	18950	18950	18950	18950	0
253	20240304	162400	478413680	18950	18950	18950	18950	0
254	20240304	162300	478413680	18950	18950	18950	18950	0
255	20240304	162200	478413680	18950	18950	18950	18950	0
256	20240304	162100	478413680	18950	18950	18950	18950	0
257	20240304	162000	478413680	18950	18950	18950	18950	0
258	20240304	161900	478413680	18950	18950	18950	18950	0
259	20240304	161800	478413680	18950	18950	18950	18950	0
260	20240304	161700	478413680	18950	18950	18950	18950	0
261	20240304	161600	478413680	18950	18950	18950	18950	0
262	20240304	161500	478413680	18950	18950	18950	18950	0
263	20240304	161400	478413680	18950	18950	18950	18950	0
264	20240304	161300	478413680	18950	18950	18950	18950	0
265	20240304	161200	478413680	18950	18950	18950	18950	0
266	20240304	161100	478413680	18950	18950	18950	18950	0
267	20240304	161000	478413680	18950	18950	18950	18950	0
268	20240304	160900	478413680	18950	18950	18950	18950	0
269	20240304	160800	478413680	18950	18950	18950	18950	0
270	20240304	160700	478413680	18950	18950	18950	18950	0
271	20240304	160600	478413680	18950	18950	18950	18950	0
272	20240304	160500	478413680	18950	18950	18950	18950	69
273	20240304	160400	478413680	18950	18950	18950	18950	0
274	20240304	160300	478413680	18950	18950	18950	18950	0
275	20240304	160200	478413680	18950	18950	18950	18950	0
276	20240304	160100	478413680	18950	18950	18950	18950	0
277	20240304	160000	478413680	18950	18950	18950	18950	0
278	20240304	155900	478413680	18950	18950	18950	18950	0
279	20240304	155800	478413680	18950	18950	18950	18950	0
280	20240304	155700	478413680	18950	18950	18950	18950	0
281	20240304	155600	478413680	18950	18950	18950	18950	0
282	20240304	155500	478413680	18950	18950	18950	18950	0
283	20240304	155400	478413680	18950	18950	18950	18950	0
284	20240304	155300	478413680	18950	18950	18950	18950	0
285	20240304	155200	478413680	18950	18950	18950	18950	0
286	20240304	155100	478413680	18950	18950	18950	18950	0
287	20240304	155000	478413680	18950	18950	18950	18950	0
288	20240304	154900	478413680	18950	18950	18950	18950	0
289	20240304	154800	478413680	18950	18950	18950	18950	0
290	20240304	154700	478413680	18950	18950	18950	18950	0
291	20240304	154600	478413680	18950	18950	18950	18950	0
292	20240304	154500	478413680	18950	18950	18950	18950	0
293	20240304	154400	478413680	18950	18950	18950	18950	0
294	20240304	154300	478413680	18950	18950	18950	18950	0
295	20240304	154200	478413680	18950	18950	18950	18950	0
296	20240304	154100	478413680	18950	18950	18950	18950	0
297	20240304	154000	478413680	18950	18950	18950	18950	0
298	20240304	153900	478413680	18950	18950	18950	18950	0
299	20240304	153800	478413680	18950	18950	18950	18950	0
300	20240304	153700	478413680	18950	18950	18950	18950	0
301	20240304	153600	478413680	18950	18950	18950	18950	0
302	20240304	153500	478413680	18950	18950	18950	18950	69
303	20240304	153400	478413680	18950	18950	18950	18950	0
304	20240304	153300	478413680	18950	18950	18950	18950	0
305	20240304	153200	478413680	18950	18950	18950	18950	0
306	20240304	153100	478413680	18950	18950	18950	18950	0
307	20240304	153000	478413680	18950	18950	18950	18950	69
308	20240304	152900	477106130	18960	18960	18960	18960	0
309	20240304	152800	477106130	18960	18960	18960	18960	0
310	20240304	152700	477106130	18960	18960	18960	18960	0
311	20240304	152600	477106130	18960	18960	18960	18960	0
312	20240304	152500	477106130	18960	18960	18960	18960	0
313	20240304	152400	477106130	18960	18960	18960	18960	0
314	20240304	152300	477106130	18960	18960	18960	18960	0
315	20240304	152200	477106130	18960	18960	18960	18960	0
316	20240304	152100	477106130	18960	18960	18960	18960	0
317	20240304	152000	477106130	18960	18960	18960	18960	0
318	20240304	151900	477106130	18960	18960	18960	18960	18
319	20240304	151800	476764850	19050	19050	19050	19050	0
320	20240304	151700	476764850	19050	19050	19050	19050	13
321	20240304	151600	476517200	18960	18960	18960	18960	13
322	20240304	151500	476270720	18950	18950	18950	18950	0
323	20240304	151400	476270720	18950	18950	18950	18950	0
324	20240304	151300	476270720	18950	18950	18950	18950	0
325	20240304	151200	476270720	18950	18950	18950	18950	0
326	20240304	151100	476270720	18950	18950	18950	18950	0
327	20240304	151000	476270720	18950	18950	18950	18950	1
328	20240304	150900	476251770	18930	18930	18930	18930	0
329	20240304	150800	476251770	18930	18930	18930	18930	0
330	20240304	150700	476251770	18930	19000	19000	18930	1554
331	20240304	150600	446772510	19020	19020	19020	19020	0
332	20240304	150500	446772510	19020	19020	19020	19020	1
333	20240304	150400	446753490	18990	18990	18990	18990	0
334	20240304	150300	446753490	18990	18990	18990	18990	0
335	20240304	150200	446753490	18990	18990	18990	18990	0
336	20240304	150100	446753490	18990	19000	19000	18990	10
337	20240304	150000	446563580	19020	19020	19020	19020	1
338	20240304	145900	446544560	18990	18990	18990	18990	0
339	20240304	145800	446544560	18990	18990	18990	18990	0
340	20240304	145700	446544560	18990	18990	18990	18990	0
341	20240304	145600	446544560	18990	18990	18990	18990	0
342	20240304	145500	446544560	18990	18990	18990	18990	0
343	20240304	145400	446544560	18990	18990	18990	18990	0
344	20240304	145300	446544560	18990	18990	18990	18990	0
345	20240304	145200	446544560	18990	18990	18990	18990	0
346	20240304	145100	446544560	18990	18990	18990	18990	0
347	20240304	145000	446544560	18990	18990	18990	18990	0
348	20240304	144900	446544560	18990	18990	18990	18990	6
349	20240304	144800	446430620	18990	18990	18990	18990	0
350	20240304	144700	446430620	18990	18990	18990	18990	0
351	20240304	144600	446430620	18990	18990	18990	18990	0
352	20240304	144500	446430620	18990	18990	18990	18990	4
353	20240304	144400	446354660	18990	18990	18990	18990	59
354	20240304	144300	445234250	18990	18990	18990	18990	54
355	20240304	144200	444208790	18990	18990	18990	18990	7
356	20240304	144100	444075860	18990	19000	19010	18990	54
357	20240304	144000	443049410	19010	19010	19010	19010	141
358	20240304	143900	440369000	19010	19010	19010	19010	9
359	20240304	143800	440197910	19010	19010	19010	19010	3
360	20240304	143700	440140880	19010	19010	19010	19010	48
361	20240304	143600	439228400	19010	19010	19010	19000	50
362	20240304	143500	438277920	19010	19010	19010	19010	5
363	20240304	143400	438182870	19010	19010	19010	19010	103
364	20240304	143300	436224840	19010	19010	19010	19010	0
365	20240304	143200	436224840	19010	19010	19010	19010	51
366	20240304	143100	435255330	19010	19000	19010	19000	69
367	20240304	143000	433944260	19000	19000	19000	19000	51
368	20240304	142900	432975260	19000	19010	19010	19000	444
369	20240304	142800	424536520	19010	19010	19010	19010	0
370	20240304	142700	424536520	19010	19010	19010	19010	0
371	20240304	142600	424536520	19010	19010	19010	19010	0
372	20240304	142500	424536520	19010	19010	19010	19010	0
373	20240304	142400	424536520	19010	19020	19020	19010	14
374	20240304	142300	424270370	19100	19090	19100	19090	51
375	20240304	142200	423296420	19100	19100	19100	19100	51
376	20240304	142100	422322320	19120	19120	19120	19120	52
377	20240304	142000	421328080	19120	19120	19120	19120	51
378	20240304	141900	420352960	19120	19110	19120	19110	51
379	20240304	141800	419377850	19120	19120	19120	19120	51
380	20240304	141700	418402730	19130	19130	19130	19130	52
381	20240304	141600	417407970	19150	19140	19150	19140	51
382	20240304	141500	416431380	19170	19150	19170	19150	66
383	20240304	141400	415166950	19180	19080	19180	19070	102
384	20240304	141300	413216080	19090	19000	19090	19000	208
385	20240304	141200	409257040	19000	19000	19000	19000	109
386	20240304	141100	407186040	19000	19000	19000	19000	0
387	20240304	141000	407186040	19000	19000	19000	19000	5
388	20240304	140900	407091040	19000	19000	19000	19000	0
389	20240304	140800	407091040	19000	19000	19000	19000	4
390	20240304	140700	407015040	19000	19000	19000	19000	11
391	20240304	140600	406806040	19000	19000	19000	19000	118
392	20240304	140500	404564040	19000	19000	19000	19000	5
393	20240304	140400	404469040	19000	19000	19010	19000	58
394	20240304	140300	403366550	19010	19000	19010	19000	51
395	20240304	140200	402397080	19010	19000	19010	19000	52
396	20240304	140100	401408570	19010	19010	19010	19010	0
397	20240304	140000	401408570	19010	19010	19010	19010	51
398	20240304	135900	400439060	19010	19000	19010	19000	51
399	20240304	135800	399469570	19010	19010	19010	19010	57
400	20240304	135700	398386000	18860	18860	18860	18860	0
401	20240304	135600	398386000	18860	18860	18860	18860	0
402	20240304	135500	398386000	18860	18860	18860	18860	0
403	20240304	135400	398386000	18860	18860	18860	18860	0
404	20240304	135300	398386000	18860	18860	18860	18860	0
405	20240304	135200	398386000	18860	18860	18860	18860	0
406	20240304	135100	398386000	18860	18860	18860	18860	0
407	20240304	135000	398386000	18860	18860	18860	18860	0
408	20240304	134900	398386000	18860	18860	18860	18860	1951
409	20240304	134800	361590140	18860	18860	18860	18860	51
410	20240304	134700	360628280	18860	18860	18860	18860	62
411	20240304	134600	359458960	18860	18840	18860	18840	54
412	20240304	134500	358440540	18840	18840	18840	18840	0
413	20240304	134400	358440540	18840	18840	18840	18840	88
414	20240304	134300	356782620	18840	18860	18860	18840	52
415	20240304	134200	355801920	18860	18860	18860	18860	1
416	20240304	134100	355783060	18840	18840	18840	18840	0
417	20240304	134000	355783060	18840	18840	18840	18840	0
418	20240304	133900	355783060	18840	18840	18840	18840	0
419	20240304	133800	355783060	18840	18840	18840	18840	0
420	20240304	133700	355783060	18840	18840	18840	18840	0
421	20240304	133600	355783060	18840	18840	18840	18840	0
422	20240304	133500	355783060	18840	18840	18840	18840	87
423	20240304	133400	354143980	18840	18840	18840	18840	0
424	20240304	133300	354143980	18840	18840	18840	18840	0
425	20240304	133200	354143980	18840	18840	18840	18840	0
426	20240304	133100	354143980	18840	18840	18840	18840	0
427	20240304	133000	354143980	18840	18840	18840	18840	0
428	20240304	132900	354143980	18840	18840	18840	18840	0
429	20240304	132800	354143980	18840	18840	18840	18840	45
430	20240304	132700	353296180	18840	18840	18840	18840	3
431	20240304	132600	353239660	18840	18840	18840	18840	0
432	20240304	132500	353239660	18840	18840	18840	18840	2
433	20240304	132400	353201980	18840	18840	18840	18840	3
434	20240304	132300	353145460	18860	18860	18860	18860	6
435	20240304	132200	353032300	18860	18860	18860	18860	0
436	20240304	132100	353032300	18860	18860	18860	18860	0
437	20240304	132000	353032300	18860	18860	18860	18860	0
438	20240304	131900	353032300	18860	18860	18860	18860	0
439	20240304	131800	353032300	18860	18860	18860	18860	265
440	20240304	131700	348034400	18860	18860	18860	18860	0
441	20240304	131600	348034400	18860	18860	18860	18860	0
442	20240304	131500	348034400	18860	18860	18860	18860	53
443	20240304	131400	347034820	18860	18860	18860	18860	0
444	20240304	131300	347034820	18860	18860	18860	18860	1
445	20240304	131200	347015960	18860	18860	18860	18860	0
446	20240304	131100	347015960	18860	18860	18860	18860	0
447	20240304	131000	347015960	18860	18860	18860	18860	13
448	20240304	130900	346770780	18840	18840	18840	18840	0
449	20240304	130800	346770780	18840	18840	18840	18840	0
450	20240304	130700	346770780	18840	18840	18840	18840	0
451	20240304	130600	346770780	18840	18840	18840	18840	19
452	20240304	130500	346412820	18840	18840	18840	18840	11
453	20240304	130400	346205580	18840	18840	18840	18840	0
454	20240304	130300	346205580	18840	18840	18840	18840	0
455	20240304	130200	346205580	18840	18840	18840	18840	0
456	20240304	130100	346205580	18840	18840	18840	18840	0
457	20240304	130000	346205580	18840	18840	18840	18820	287
458	20240304	125900	340801110	18840	18960	18960	18840	966
459	20240304	125800	322513050	19000	19000	19000	19000	0
460	20240304	125700	322513050	19000	19000	19000	19000	0
461	20240304	125600	322513050	19000	19000	19000	19000	0
462	20240304	125500	322513050	19000	19000	19000	19000	0
463	20240304	125400	322513050	19000	19000	19000	19000	0
464	20240304	125300	322513050	19000	19000	19000	19000	0
465	20240304	125200	322513050	19000	19000	19000	19000	0
466	20240304	125100	322513050	19000	19000	19000	19000	0
467	20240304	125000	322513050	19000	19000	19000	19000	0
468	20240304	124900	322513050	19000	19000	19000	19000	0
469	20240304	124800	322513050	19000	19000	19000	19000	0
470	20240304	124700	322513050	19000	19000	19000	19000	0
471	20240304	124600	322513050	19000	19000	19000	19000	21
472	20240304	124500	322114050	18950	18950	18950	18950	0
473	20240304	124400	322114050	18950	18950	18950	18950	0
474	20240304	124300	322114050	18950	18920	18950	18920	52
475	20240304	124200	321128680	18990	18990	18990	18990	0
476	20240304	124100	321128680	18990	18990	18990	18990	0
477	20240304	124000	321128680	18990	18990	18990	18990	0
478	20240304	123900	321128680	18990	18990	18990	18990	0
479	20240304	123800	321128680	18990	18990	18990	18990	0
480	20240304	123700	321128680	18990	18990	18990	18990	0
481	20240304	123600	321128680	18990	18990	18990	18990	11
482	20240304	123500	320919790	18990	18990	18990	18990	1
483	20240304	123400	320900800	18890	18890	18890	18890	0
484	20240304	123300	320900800	18890	18890	18890	18890	0
485	20240304	123200	320900800	18890	18890	18890	18890	0
486	20240304	123100	320900800	18890	18890	18890	18890	0
487	20240304	123000	320900800	18890	18890	18890	18890	0
488	20240304	122900	320900800	18890	18890	18890	18890	0
489	20240304	122800	320900800	18890	18890	18890	18890	0
490	20240304	122700	320900800	18890	18890	18890	18890	0
491	20240304	122600	320900800	18890	18890	18890	18890	0
492	20240304	122500	320900800	18890	18890	18890	18890	12
493	20240304	122400	320674120	19210	19210	19210	19210	0
494	20240304	122300	320674120	19210	19210	19210	19210	0
495	20240304	122200	320674120	19210	19210	19210	19210	0
496	20240304	122100	320674120	19210	19210	19210	19210	0
497	20240304	122000	320674120	19210	19210	19210	19210	0
498	20240304	121900	320674120	19210	19210	19210	19210	0
499	20240304	121800	320674120	19210	19210	19210	19210	0
500	20240304	121700	320674120	19210	19210	19210	19210	0
501	20240304	121600	320674120	19210	19210	19210	19210	0
502	20240304	121500	320674120	19210	19210	19210	19210	0
503	20240304	121400	320674120	19210	19060	19210	19030	268
504	20240304	121300	315565730	19350	19350	19350	19350	0
505	20240304	121200	315565730	19350	19060	19380	19050	303
506	20240304	121100	309744260	18950	18960	18960	18950	243
507	20240304	121000	305138510	18960	18950	18960	18950	104
508	20240304	120900	303167200	18940	18940	18940	18940	0
509	20240304	120800	303167200	18940	18940	18940	18940	0
510	20240304	120700	303167200	18940	18940	18940	18940	6
511	20240304	120600	303053560	18940	18930	18940	18930	144
512	20240304	120500	300327200	18950	18950	18950	18950	0
513	20240304	120400	300327200	18950	18950	18950	18950	0
514	20240304	120300	300327200	18950	18950	18950	18950	0
515	20240304	120200	300327200	18950	18950	18950	18950	0
516	20240304	120100	300327200	18950	18950	18950	18950	0
517	20240304	120000	300327200	18950	18950	18950	18950	0
518	20240304	115900	300327200	18950	18950	18950	18950	0
519	20240304	115800	300327200	18950	18950	18950	18950	0
520	20240304	115700	300327200	18950	18950	18950	18950	0
521	20240304	115600	300327200	18950	18950	18950	18950	0
522	20240304	115500	300327200	18950	18950	18950	18950	0
523	20240304	115400	300327200	18950	18950	18950	18950	0
524	20240304	115300	300327200	18950	18950	18950	18950	0
525	20240304	115200	300327200	18950	18950	18950	18950	0
526	20240304	115100	300327200	18950	18950	18950	18950	0
527	20240304	115000	300327200	18950	18950	18950	18950	50
528	20240304	114900	299379700	18820	18820	18820	18820	0
529	20240304	114800	299379700	18820	18820	18820	18820	0
530	20240304	114700	299379700	18820	18820	18820	18820	0
531	20240304	114600	299379700	18820	18820	18820	18820	11
532	20240304	114500	299172680	18820	18820	18820	18820	0
533	20240304	114400	299172680	18820	18820	18820	18820	0
534	20240304	114300	299172680	18820	18820	18820	18820	0
535	20240304	114200	299172680	18820	18820	18820	18820	0
536	20240304	114100	299172680	18820	18800	18820	18800	730
537	20240304	114000	285448660	18810	18810	18810	18810	10
538	20240304	113900	285260560	18810	18820	18820	18810	19
539	20240304	113800	284903080	18820	18820	18820	18820	11
540	20240304	113700	284696060	18800	18820	18820	18800	296
541	20240304	113600	279131080	18800	18820	18820	18800	2008
542	20240304	113500	241378470	18820	18820	18820	18820	28
543	20240304	113400	240851510	18820	18830	18830	18810	219
544	20240304	113300	236729820	18830	18830	18830	18830	0
545	20240304	113200	236729820	18830	18830	18830	18830	0
546	20240304	113100	236729820	18830	18830	18830	18830	0
547	20240304	113000	236729820	18830	18830	18830	18830	0
548	20240304	112900	236729820	18830	18830	18830	18830	0
549	20240304	112800	236729820	18830	18830	18830	18830	0
550	20240304	112700	236729820	18830	18830	18830	18830	0
551	20240304	112600	236729820	18830	18850	18850	18830	13
552	20240304	112500	236485010	18850	18860	18860	18850	1333
553	20240304	112400	211345700	18860	18860	18860	18860	788
554	20240304	112300	196484020	18870	18870	18870	18870	134
555	20240304	112200	193955440	18870	18870	18870	18870	87
556	20240304	112100	192313750	18880	18910	18910	18880	82
557	20240304	112000	190765320	18910	18910	18910	18910	0
558	20240304	111900	190765320	18910	18910	18910	18910	0
559	20240304	111800	190765320	18910	18910	18910	18910	0
560	20240304	111700	190765320	18910	18910	18910	18910	0
561	20240304	111600	190765320	18910	18910	18910	18910	0
562	20240304	111500	190765320	18910	18910	18910	18910	0
563	20240304	111400	190765320	18910	18910	18910	18910	0
564	20240304	111300	190765320	18910	18910	18910	18910	0
565	20240304	111200	190765320	18910	18910	18910	18910	0
566	20240304	111100	190765320	18910	18910	18910	18910	1
567	20240304	111000	190746410	18910	18910	18910	18910	1
568	20240304	110900	190727500	18910	18910	18910	18910	47
569	20240304	110800	189838730	18910	18910	18910	18910	0
570	20240304	110700	189838730	18910	18910	18910	18910	0
571	20240304	110600	189838730	18910	18910	18910	18910	0
572	20240304	110500	189838730	18910	18910	18910	18910	0
573	20240304	110400	189838730	18910	18910	18910	18910	0
574	20240304	110300	189838730	18910	18910	18910	18910	0
575	20240304	110200	189838730	18910	18910	18910	18910	3
576	20240304	110100	189782000	18910	18910	18910	18910	3
577	20240304	110000	189725270	18910	18920	18920	18910	85
578	20240304	105900	188117620	18960	18960	18960	18960	9
579	20240304	105800	187946980	18940	18940	18940	18940	0
580	20240304	105700	187946980	18940	18940	18940	18940	0
581	20240304	105600	187946980	18940	18940	18940	18940	1
582	20240304	105500	187928040	18930	18930	18930	18930	0
583	20240304	105400	187928040	18930	18930	18930	18930	0
584	20240304	105300	187928040	18930	18930	18930	18930	6
585	20240304	105200	187814460	19070	19070	19070	19070	0
586	20240304	105100	187814460	19070	19070	19070	19070	0
587	20240304	105000	187814460	19070	19080	19080	19070	101
588	20240304	104900	185887390	19080	19080	19080	19080	0
589	20240304	104800	185887390	19080	19080	19080	19080	0
590	20240304	104700	185887390	19080	18990	19080	18990	130
591	20240304	104600	183407370	18950	18950	18950	18950	34
592	20240304	104500	182763070	18990	18990	18990	18990	0
593	20240304	104400	182763070	18990	18990	18990	18990	0
594	20240304	104300	182763070	18990	18990	18990	18990	0
595	20240304	104200	182763070	18990	18990	18990	18990	0
596	20240304	104100	182763070	18990	18990	18990	18990	0
597	20240304	104000	182763070	18990	18990	18990	18990	0
598	20240304	103900	182763070	18990	18990	18990	18990	0
599	20240304	103800	182763070	18990	18990	18990	18990	0
600	20240304	103700	182763070	18990	18990	18990	18990	3
601	20240304	103600	182706100	18980	18980	18980	18980	0
602	20240304	103500	182706100	18980	18980	18980	18980	0
603	20240304	103400	182706100	18980	18980	18980	18980	0
604	20240304	103300	182706100	18980	18970	18980	18970	30
605	20240304	103200	182136710	18980	18980	18980	18980	0
606	20240304	103100	182136710	18980	18980	18980	18980	0
607	20240304	103000	182136710	18980	18980	18980	18980	0
608	20240304	102900	182136710	18980	18920	18980	18920	232
609	20240304	102800	177747210	18920	18920	18920	18920	104
610	20240304	102700	175779530	18920	18920	18920	18920	1
611	20240304	102600	175760610	18920	18920	18920	18920	24
612	20240304	102500	175306530	18920	18920	18920	18920	0
613	20240304	102400	175306530	18920	18920	18920	18920	1
614	20240304	102300	175287610	18820	18820	18820	18820	0
615	20240304	102200	175287610	18820	18830	18830	18820	1500
616	20240304	102100	147057600	18820	18850	18850	18820	1510
617	20240304	102000	118624110	18850	18850	18850	18850	0
618	20240304	101900	118624110	18850	18850	18850	18850	45
619	20240304	101800	117775860	18850	18850	18850	18850	1
620	20240304	101700	117757010	18850	18850	18850	18850	22
621	20240304	101600	117342310	18850	18910	18910	18850	365
622	20240304	101500	110450630	18910	18930	18930	18910	377
623	20240304	101400	103318810	18920	18930	18930	18920	460
624	20240304	101300	94611880	18980	18980	18980	18980	0
625	20240304	101200	94611880	18980	18980	18980	18980	2
626	20240304	101100	94573920	18930	18930	18930	18930	0
627	20240304	101000	94573920	18930	18930	18930	18930	5
628	20240304	100900	94479270	18940	18940	18940	18940	0
629	20240304	100800	94479270	18940	18940	18940	18940	50
630	20240304	100700	93532270	19000	18940	19000	18940	72
631	20240304	100600	92167150	18940	18940	18940	18940	96
632	20240304	100500	90348910	18950	19000	19000	18950	6
633	20240304	100400	90235160	19000	19000	19000	19000	0
634	20240304	100300	90235160	19000	19000	19000	19000	0
635	20240304	100200	90235160	19000	19000	19000	19000	0
636	20240304	100100	90235160	19000	19000	19000	19000	0
637	20240304	100000	90235160	19000	19000	19000	19000	0
638	20240304	095900	90235160	19000	19000	19000	19000	29
639	20240304	095800	89684160	19090	19090	19090	19090	0
640	20240304	095700	89684160	19090	19090	19090	19090	0
641	20240304	095600	89684160	19090	19090	19090	19090	0
642	20240304	095500	89684160	19090	19090	19090	19090	0
643	20240304	095400	89684160	19090	19090	19090	19090	1
644	20240304	095300	89665070	19090	19090	19090	19090	0
645	20240304	095200	89665070	19090	19090	19090	19090	0
646	20240304	095100	89665070	19090	19090	19090	19090	1
647	20240304	095000	89645980	19090	19070	19090	19070	15
648	20240304	094900	89359880	19080	19090	19090	19080	2
649	20240304	094800	89321710	19080	19080	19080	19080	5
650	20240304	094700	89226310	19090	19090	19090	19090	1
651	20240304	094600	89207220	19110	19110	19110	19110	0
652	20240304	094500	89207220	19110	19110	19110	19110	0
653	20240304	094400	89207220	19110	19110	19110	19110	0
654	20240304	094300	89207220	19110	19110	19110	19110	0
655	20240304	094200	89207220	19110	19110	19110	19110	0
656	20240304	094100	89207220	19110	19110	19110	19110	20
657	20240304	094000	88825020	19110	19070	19110	19070	20
658	20240304	093900	88443180	19130	19130	19130	19130	0
659	20240304	093800	88443180	19130	19130	19130	19130	0
660	20240304	093700	88443180	19130	19130	19130	19130	0
661	20240304	093600	88443180	19130	19130	19130	19130	0
662	20240304	093500	88443180	19130	19130	19130	19130	0
663	20240304	093400	88443180	19130	19130	19130	19130	0
664	20240304	093300	88443180	19130	19170	19170	19130	3
665	20240304	093200	88385710	19040	18980	19040	18980	752
666	20240304	093100	74096240	18970	18970	18970	18970	0
667	20240304	093000	74096240	18970	18800	18970	18800	74
668	20240304	092900	72695590	18900	18990	18990	18800	928
669	20240304	092800	55213950	19010	18990	19010	18990	7
670	20240304	092700	55080960	18990	19110	19110	18890	334
671	20240304	092600	48724560	19110	19200	19200	19110	478
672	20240304	092500	39554200	19200	19200	19200	19200	0
673	20240304	092400	39554200	19200	19210	19210	19200	29
674	20240304	092300	38997150	19240	19270	19270	19240	771
675	20240304	092200	24157430	19390	19390	19390	19390	20
676	20240304	092100	23769630	19390	19390	19390	19390	0
677	20240304	092000	23769630	19390	19400	19400	19390	307
678	20240304	091900	17814830	19390	19390	19390	19390	30
679	20240304	091800	17233130	19390	19390	19390	19390	30
680	20240304	091700	16651430	19390	19400	19400	19390	251
681	20240304	091600	11784030	19470	19460	19470	19460	50
682	20240304	091500	10810560	19470	19470	19470	19470	0
683	20240304	091400	10810560	19470	19470	19470	19470	50
684	20240304	091300	9837060	19470	19470	19470	19470	50
685	20240304	091200	8863560	19470	19470	19470	19470	0
686	20240304	091100	8863560	19470	19470	19470	19470	0
687	20240304	091000	8863560	19470	19470	19470	19470	104
688	20240304	090900	6838680	19470	19470	19470	19470	79
689	20240304	090800	5300550	19700	19700	19700	19700	20
690	20240304	090700	4906550	19700	19700	19700	19700	0
691	20240304	090600	4906550	19700	19700	19700	19700	0
692	20240304	090500	4906550	19700	19700	19700	19700	0
693	20240304	090400	4906550	19700	19700	19700	19700	0
694	20240304	090300	4906550	19700	19700	19700	19700	2
695	20240304	090200	4867150	19720	19720	19720	19720	0
696	20240304	090100	4867150	19720	19720	19720	19720	10
697	20240304	090000	4669950	19700	19700	19710	19700	237