KissMeData/001680/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	183500	840628280	18980	18980	18980	18980	1704
3	20240313	183400	840628280	18980	18980	18980	18980	0
4	20240313	183300	840628280	18980	18980	18980	18980	0
5	20240313	183200	840628280	18980	18980	18980	18980	0
6	20240313	183100	840628280	18980	18980	18980	18980	0
7	20240313	183000	840628280	18980	18980	18980	18980	0
8	20240313	182900	840628280	18980	18980	18980	18980	0
9	20240313	182800	840628280	18980	18980	18980	18980	0
10	20240313	182700	840628280	18980	18980	18980	18980	0
11	20240313	182600	840628280	18980	18980	18980	18980	0
12	20240313	182500	840628280	18980	18980	18980	18980	0
13	20240313	182400	840628280	18980	18980	18980	18980	0
14	20240313	182300	840628280	18980	18980	18980	18980	0
15	20240313	182200	840628280	18980	18980	18980	18980	0
16	20240313	182100	840628280	18980	18980	18980	18980	0
17	20240313	182000	840628280	18980	18980	18980	18980	0
18	20240313	181900	840628280	18980	18980	18980	18980	0
19	20240313	181800	840628280	18980	18980	18980	18980	0
20	20240313	181700	840628280	18980	18980	18980	18980	0
21	20240313	181600	840628280	18980	18980	18980	18980	0
22	20240313	181500	840628280	18980	18980	18980	18980	0
23	20240313	181400	840628280	18980	18980	18980	18980	0
24	20240313	181300	840628280	18980	18980	18980	18980	0
25	20240313	181200	840628280	18980	18980	18980	18980	0
26	20240313	181100	840628280	18980	18980	18980	18980	0
27	20240313	181000	840628280	18980	18980	18980	18980	0
28	20240313	180900	840628280	18980	18980	18980	18980	0
29	20240313	180800	840628280	18980	18980	18980	18980	0
30	20240313	180700	840628280	18980	18980	18980	18980	0
31	20240313	180600	840628280	18980	18980	18980	18980	0
32	20240313	180500	840628280	18980	18980	18980	18980	1704
33	20240313	180400	840628280	18980	18980	18980	18980	0
34	20240313	180300	840628280	18980	18980	18980	18980	0
35	20240313	180200	840628280	18980	18980	18980	18980	0
36	20240313	180100	840628280	18980	18980	18980	18980	0
37	20240313	180000	840628280	18980	18980	18980	18980	0
38	20240313	175900	840628280	18980	18980	18980	18980	0
39	20240313	175800	840628280	18980	18980	18980	18980	0
40	20240313	175700	840628280	18980	18980	18980	18980	0
41	20240313	175600	840628280	18980	18980	18980	18980	0
42	20240313	175500	840628280	18980	18980	18980	18980	0
43	20240313	175400	840628280	18980	18980	18980	18980	0
44	20240313	175300	840628280	18980	18980	18980	18980	0
45	20240313	175200	840628280	18980	18980	18980	18980	0
46	20240313	175100	840628280	18980	18980	18980	18980	0
47	20240313	175000	840628280	18980	18980	18980	18980	0
48	20240313	174900	840628280	18980	18980	18980	18980	0
49	20240313	174800	840628280	18980	18980	18980	18980	0
50	20240313	174700	840628280	18980	18980	18980	18980	0
51	20240313	174600	840628280	18980	18980	18980	18980	0
52	20240313	174500	840628280	18980	18980	18980	18980	0
53	20240313	174400	840628280	18980	18980	18980	18980	0
54	20240313	174300	840628280	18980	18980	18980	18980	0
55	20240313	174200	840628280	18980	18980	18980	18980	0
56	20240313	174100	840628280	18980	18980	18980	18980	0
57	20240313	174000	840628280	18980	18980	18980	18980	0
58	20240313	173900	840628280	18980	18980	18980	18980	0
59	20240313	173800	840628280	18980	18980	18980	18980	0
60	20240313	173700	840628280	18980	18980	18980	18980	0
61	20240313	173600	840628280	18980	18980	18980	18980	0
62	20240313	173500	840628280	18980	18980	18980	18980	1704
63	20240313	173400	840628280	18980	18980	18980	18980	0
64	20240313	173300	840628280	18980	18980	18980	18980	0
65	20240313	173200	840628280	18980	18980	18980	18980	0
66	20240313	173100	840628280	18980	18980	18980	18980	0
67	20240313	173000	840628280	18980	18980	18980	18980	0
68	20240313	172900	840628280	18980	18980	18980	18980	0
69	20240313	172800	840628280	18980	18980	18980	18980	0
70	20240313	172700	840628280	18980	18980	18980	18980	0
71	20240313	172600	840628280	18980	18980	18980	18980	0
72	20240313	172500	840628280	18980	18980	18980	18980	0
73	20240313	172400	840628280	18980	18980	18980	18980	0
74	20240313	172300	840628280	18980	18980	18980	18980	0
75	20240313	172200	840628280	18980	18980	18980	18980	0
76	20240313	172100	840628280	18980	18980	18980	18980	0
77	20240313	172000	840628280	18980	18980	18980	18980	0
78	20240313	171900	840628280	18980	18980	18980	18980	0
79	20240313	171800	840628280	18980	18980	18980	18980	0
80	20240313	171700	840628280	18980	18980	18980	18980	0
81	20240313	171600	840628280	18980	18980	18980	18980	0
82	20240313	171500	840628280	18980	18980	18980	18980	0
83	20240313	171400	840628280	18980	18980	18980	18980	0
84	20240313	171300	840628280	18980	18980	18980	18980	0
85	20240313	171200	840628280	18980	18980	18980	18980	0
86	20240313	171100	840628280	18980	18980	18980	18980	0
87	20240313	171000	840628280	18980	18980	18980	18980	0
88	20240313	170900	840628280	18980	18980	18980	18980	0
89	20240313	170800	840628280	18980	18980	18980	18980	0
90	20240313	170700	840628280	18980	18980	18980	18980	0
91	20240313	170600	840628280	18980	18980	18980	18980	0
92	20240313	170500	840628280	18980	18980	18980	18980	1704
93	20240313	170400	840628280	18980	18980	18980	18980	0
94	20240313	170300	840628280	18980	18980	18980	18980	0
95	20240313	170200	840628280	18980	18980	18980	18980	0
96	20240313	170100	840628280	18980	18980	18980	18980	0
97	20240313	170000	840628280	18980	18980	18980	18980	0
98	20240313	165900	840628280	18980	18980	18980	18980	0
99	20240313	165800	840628280	18980	18980	18980	18980	0
100	20240313	165700	840628280	18980	18980	18980	18980	0
101	20240313	165600	840628280	18980	18980	18980	18980	0
102	20240313	165500	840628280	18980	18980	18980	18980	0
103	20240313	165400	840628280	18980	18980	18980	18980	0
104	20240313	165300	840628280	18980	18980	18980	18980	0
105	20240313	165200	840628280	18980	18980	18980	18980	0
106	20240313	165100	840628280	18980	18980	18980	18980	0
107	20240313	165000	840628280	18980	18980	18980	18980	0
108	20240313	164900	840628280	18980	18980	18980	18980	0
109	20240313	164800	840628280	18980	18980	18980	18980	0
110	20240313	164700	840628280	18980	18980	18980	18980	0
111	20240313	164600	840628280	18980	18980	18980	18980	0
112	20240313	164500	840628280	18980	18980	18980	18980	0
113	20240313	164400	840628280	18980	18980	18980	18980	0
114	20240313	164300	840628280	18980	18980	18980	18980	0
115	20240313	164200	840628280	18980	18980	18980	18980	0
116	20240313	164100	840628280	18980	18980	18980	18980	0
117	20240313	164000	840628280	18980	18980	18980	18980	0
118	20240313	163900	840628280	18980	18980	18980	18980	0
119	20240313	163800	840628280	18980	18980	18980	18980	0
120	20240313	163700	840628280	18980	18980	18980	18980	0
121	20240313	163600	840628280	18980	18980	18980	18980	0
122	20240313	163500	840628280	18980	18980	18980	18980	1704
123	20240313	163400	840628280	18980	18980	18980	18980	0
124	20240313	163300	840628280	18980	18980	18980	18980	0
125	20240313	163200	840628280	18980	18980	18980	18980	0
126	20240313	163100	840628280	18980	18980	18980	18980	0
127	20240313	163000	840628280	18980	18980	18980	18980	0
128	20240313	162900	840628280	18980	18980	18980	18980	0
129	20240313	162800	840628280	18980	18980	18980	18980	0
130	20240313	162700	840628280	18980	18980	18980	18980	0
131	20240313	162600	840628280	18980	18980	18980	18980	0
132	20240313	162500	840628280	18980	18980	18980	18980	0
133	20240313	162400	840628280	18980	18980	18980	18980	0
134	20240313	162300	840628280	18980	18980	18980	18980	0
135	20240313	162200	840628280	18980	18980	18980	18980	0
136	20240313	162100	840628280	18980	18980	18980	18980	0
137	20240313	162000	840628280	18980	18980	18980	18980	0
138	20240313	161900	840628280	18980	18980	18980	18980	0
139	20240313	161800	840628280	18980	18980	18980	18980	0
140	20240313	161700	840628280	18980	18980	18980	18980	0
141	20240313	161600	840628280	18980	18980	18980	18980	0
142	20240313	161500	840628280	18980	18980	18980	18980	0
143	20240313	161400	840628280	18980	18980	18980	18980	0
144	20240313	161300	840628280	18980	18980	18980	18980	0
145	20240313	161200	840628280	18980	18980	18980	18980	0
146	20240313	161100	840628280	18980	18980	18980	18980	0
147	20240313	161000	840628280	18980	18980	18980	18980	0
148	20240313	160900	840628280	18980	18980	18980	18980	0
149	20240313	160800	840628280	18980	18980	18980	18980	0
150	20240313	160700	840628280	18980	18980	18980	18980	0
151	20240313	160600	840628280	18980	18980	18980	18980	0
152	20240313	160500	840628280	18980	18980	18980	18980	1704
153	20240313	160400	840628280	18980	18980	18980	18980	0
154	20240313	160300	840628280	18980	18980	18980	18980	0
155	20240313	160200	840628280	18980	18980	18980	18980	0
156	20240313	160100	840628280	18980	18980	18980	18980	0
157	20240313	160000	840628280	18980	18980	18980	18980	0
158	20240313	155900	840628280	18980	18980	18980	18980	0
159	20240313	155800	840628280	18980	18980	18980	18980	0
160	20240313	155700	840628280	18980	18980	18980	18980	0
161	20240313	155600	840628280	18980	18980	18980	18980	0
162	20240313	155500	840628280	18980	18980	18980	18980	0
163	20240313	155400	840628280	18980	18980	18980	18980	0
164	20240313	155300	840628280	18980	18980	18980	18980	0
165	20240313	155200	840628280	18980	18980	18980	18980	0
166	20240313	155100	840628280	18980	18980	18980	18980	0
167	20240313	155000	840628280	18980	18980	18980	18980	0
168	20240313	154900	840628280	18980	18980	18980	18980	0
169	20240313	154800	840628280	18980	18980	18980	18980	0
170	20240313	154700	840628280	18980	18980	18980	18980	0
171	20240313	154600	840628280	18980	18980	18980	18980	0
172	20240313	154500	840628280	18980	18980	18980	18980	0
173	20240313	154400	840628280	18980	18980	18980	18980	0
174	20240313	154300	840628280	18980	18980	18980	18980	0
175	20240313	154200	840628280	18980	18980	18980	18980	0
176	20240313	154100	840628280	18980	18980	18980	18980	0
177	20240313	154000	840628280	18980	18980	18980	18980	0
178	20240313	153900	840628280	18980	18980	18980	18980	0
179	20240313	153800	840628280	18980	18980	18980	18980	0
180	20240313	153700	840628280	18980	18980	18980	18980	0
181	20240313	153600	840628280	18980	18980	18980	18980	0
182	20240313	153500	840628280	18980	18980	18980	18980	1704
183	20240313	153400	840628280	18980	18980	18980	18980	0
184	20240313	153300	840628280	18980	18980	18980	18980	0
185	20240313	153200	840628280	18980	18980	18980	18980	0
186	20240313	153100	840628280	18980	18980	18980	18980	0
187	20240313	153000	840628280	18980	18980	18980	18980	1704
188	20240313	152900	808286360	18970	18970	18970	18970	0
189	20240313	152800	808286360	18970	18970	18970	18970	0
190	20240313	152700	808286360	18970	18970	18970	18970	0
191	20240313	152600	808286360	18970	18970	18970	18970	0
192	20240313	152500	808286360	18970	18970	18970	18970	0
193	20240313	152400	808286360	18970	18970	18970	18970	0
194	20240313	152300	808286360	18970	18970	18970	18970	0
195	20240313	152200	808286360	18970	18970	18970	18970	0
196	20240313	152100	808286360	18970	18970	18970	18970	0
197	20240313	152000	808286360	18970	18970	18970	18970	0
198	20240313	151900	808286360	18970	18990	18990	18970	344
199	20240313	151800	801758340	18980	18990	18990	18980	734
200	20240313	151700	787826680	18980	18980	19010	18980	265
201	20240313	151600	782793300	18990	18980	18990	18980	8
202	20240313	151500	782641420	18990	18980	18990	18980	69
203	20240313	151400	781331120	18990	18980	18990	18980	6
204	20240313	151300	781217220	18990	18990	18990	18990	42
205	20240313	151200	780419640	18980	18980	18980	18980	69
206	20240313	151100	779110020	18980	18980	18980	18980	2
207	20240313	151000	779072060	18980	18970	18980	18970	55
208	20240313	150900	778028190	18980	18980	18980	18980	22
209	20240313	150800	777610630	18970	18970	18980	18970	12
210	20240313	150700	777382940	18980	18980	18980	18980	614
211	20240313	150600	765729220	18970	18970	18970	18970	6
212	20240313	150500	765615400	18970	18970	18970	18970	1
213	20240313	150400	765596430	18970	18970	18970	18970	3
214	20240313	150300	765539520	18970	18970	18970	18970	54
215	20240313	150200	764515140	18970	18970	18970	18970	12
216	20240313	150100	764287500	18970	18970	18970	18970	2
217	20240313	150000	764249560	18970	18970	18970	18970	4
218	20240313	145900	764173680	18970	18970	18970	18970	82
219	20240313	145800	762618140	18970	18970	18970	18970	1
220	20240313	145700	762599170	18970	18970	18970	18960	165
221	20240313	145600	759469150	18970	18970	18970	18960	194
222	20240313	145500	755788980	18970	18970	18970	18970	30
223	20240313	145400	755219880	18970	18990	18990	18960	3086
224	20240313	145300	696678580	19000	18990	19000	18990	42
225	20240313	145200	695880620	19000	18990	19000	18990	19
226	20240313	145100	695519800	18990	18990	18990	18990	7
227	20240313	145000	695386870	19000	18990	19000	18990	216
228	20240313	144900	691285020	18990	19000	19000	18990	5
229	20240313	144800	691190050	19000	19000	19000	19000	106
230	20240313	144700	689176050	19000	19010	19010	19000	51
231	20240313	144600	688207040	19000	19000	19010	19000	28
232	20240313	144500	687674990	18990	19000	19000	18990	19
233	20240313	144400	687314140	19000	19000	19000	19000	4
234	20240313	144300	687238140	19000	19010	19010	19000	357
235	20240313	144200	680451590	19010	19010	19010	19010	3
236	20240313	144100	680394560	19010	19010	19010	19010	2
237	20240313	144000	680356540	19010	19020	19020	19010	7
238	20240313	143900	680223420	19010	19020	19020	19010	43
239	20240313	143800	679405570	19010	19010	19010	19010	22
240	20240313	143700	678987350	19010	19010	19010	19010	0
241	20240313	143600	678987350	19010	19010	19010	19010	4
242	20240313	143500	678911310	19010	19010	19010	19010	3
243	20240313	143400	678854280	19010	19010	19010	19010	9
244	20240313	143300	678683190	19010	18990	19010	18990	9
245	20240313	143200	678512190	19010	19010	19010	18990	88
246	20240313	143100	676839330	18990	19000	19000	18990	20
247	20240313	143000	676459430	19000	19000	19000	19000	19
248	20240313	142900	676098430	18990	18990	18990	18990	4
249	20240313	142800	676022470	19000	19000	19000	19000	116
250	20240313	142700	673818470	18990	18990	18990	18990	4
251	20240313	142600	673742510	18990	18980	18990	18980	29
252	20240313	142500	673191830	18980	18990	18990	18980	137
253	20240313	142400	670590230	18980	18980	18990	18980	29
254	20240313	142300	670039710	18980	18980	18980	18980	3
255	20240313	142200	669982770	18990	18980	18990	18980	9
256	20240313	142100	669811870	18980	18990	18990	18980	75
257	20240313	142000	668387660	18980	18980	18980	18980	4
258	20240313	141900	668311740	18980	18980	18980	18980	0
259	20240313	141800	668311740	18980	18980	18980	18980	3
260	20240313	141700	668254800	19000	18990	19000	18980	30
261	20240313	141600	667685290	18990	18990	18990	18990	4
262	20240313	141500	667609330	18990	18990	18990	18990	29
263	20240313	141400	667058620	18990	19000	19000	18990	33
264	20240313	141300	666431660	18990	18990	18990	18990	0
265	20240313	141200	666431660	18990	18990	18990	18990	4
266	20240313	141100	666355700	18990	18990	18990	18990	3
267	20240313	141000	666298730	18990	18990	19000	18990	373
268	20240313	140900	659212230	18990	18990	18990	18990	1
269	20240313	140800	659193240	18990	18990	18990	18990	7
270	20240313	140700	659060310	19000	18990	19000	18990	13
271	20240313	140600	658813340	18990	18990	18990	18990	2
272	20240313	140500	658775360	18990	19000	19000	18990	32
273	20240313	140400	658167420	18990	18990	18990	18990	1
274	20240313	140300	658148430	18990	18990	18990	18990	21
275	20240313	140200	657749640	18990	18990	18990	18990	33
276	20240313	140100	657122970	18980	18980	18980	18980	2
277	20240313	140000	657085010	18980	18980	18980	18980	28
278	20240313	135900	656553570	18980	18980	18980	18980	5
279	20240313	135800	656458670	18990	18990	18990	18990	25
280	20240313	135700	655983920	18980	18980	18980	18980	28
281	20240313	135600	655452480	18980	18980	18980	18980	19
282	20240313	135500	655091860	18980	18980	18980	18980	4
283	20240313	135400	655015940	18980	18980	18980	18980	26
284	20240313	135300	654522460	18980	18990	18990	18980	29
285	20240313	135200	653971790	18990	18990	18990	18990	27
286	20240313	135100	653459060	18990	18980	18990	18980	61
287	20240313	135000	652300720	18980	18970	19000	18970	348
288	20240313	134900	645691700	18980	18980	18980	18970	39
289	20240313	134800	644951610	18980	18980	18980	18980	5
290	20240313	134700	644856710	18980	18980	18980	18980	26
291	20240313	134600	644363230	18970	18970	18970	18970	3
292	20240313	134500	644306320	18990	18990	18990	18970	17
293	20240313	134400	643983530	18990	18970	18990	18970	60
294	20240313	134300	642845180	18980	18970	18980	18970	37
295	20240313	134200	642142950	18970	18970	18980	18970	150
296	20240313	134100	639297440	18980	18980	18980	18980	130
297	20240313	134000	636830040	18970	18980	18980	18970	78
298	20240313	133900	635349880	18970	18970	18980	18970	18
299	20240313	133800	635008280	18980	18980	18980	18980	1
300	20240313	133700	634989300	18970	18970	18970	18970	29
301	20240313	133600	634439170	18970	18980	18980	18970	52
302	20240313	133500	633452230	18970	18970	18970	18970	52
303	20240313	133400	632465790	18970	18970	18970	18970	3
304	20240313	133300	632408880	18970	18970	18970	18970	7
305	20240313	133200	632276090	18970	18980	18980	18970	346
306	20240313	133100	625709760	18980	18980	18980	18980	2
307	20240313	133000	625671800	18980	18980	18980	18980	27
308	20240313	132900	625159340	18990	18980	18990	18980	13
309	20240313	132800	624912500	18990	18980	18990	18980	54
310	20240313	132700	623887470	18980	18980	18980	18980	4
311	20240313	132600	623811550	18980	18980	18990	18980	30
312	20240313	132500	623241890	18980	18980	18980	18980	25
313	20240313	132400	622767390	18980	18980	18990	18980	165
314	20240313	132300	619635680	18990	18980	18990	18980	75
315	20240313	132200	618211680	18990	18990	18990	18990	23
316	20240313	132100	617774910	18990	18990	18990	18980	20
317	20240313	132000	617395280	18990	18990	18990	18990	26
318	20240313	131900	616901540	18990	18990	18990	18990	1
319	20240313	131800	616882550	18990	18990	18990	18990	32
320	20240313	131700	616274870	18980	18980	18980	18980	3
321	20240313	131600	616217930	18990	18980	18990	18980	138
322	20240313	131500	613597560	18980	18980	18990	18980	7
323	20240313	131400	613464660	18980	18980	18980	18980	18
324	20240313	131300	613123020	18980	18990	18990	18980	32
325	20240313	131200	612515590	18990	18990	18990	18990	461
326	20240313	131100	603761200	18990	18990	18990	18990	25
327	20240313	131000	603286450	18990	18990	18990	18990	1
328	20240313	130900	603267460	18990	18990	18990	18990	1
329	20240313	130800	603248470	18990	18990	18990	18990	28
330	20240313	130700	602716750	18990	18990	18990	18990	19
331	20240313	130600	602355940	18990	18990	18990	18990	126
332	20240313	130500	599963200	18990	18990	18990	18990	0
333	20240313	130400	599963200	18990	19000	19000	18990	2
334	20240313	130300	599925210	18990	18990	19000	18990	28
335	20240313	130200	599393480	18990	18990	18990	18990	0
336	20240313	130100	599393480	18990	18990	18990	18990	26
337	20240313	130000	598899740	18990	18990	19000	18990	22
338	20240313	125900	598481950	18990	18990	18990	18990	25
339	20240313	125800	598007200	18990	18990	18990	18990	1
340	20240313	125700	597988210	18990	18990	18990	18990	2
341	20240313	125600	597950230	18990	18990	18990	18990	25
342	20240313	125500	597475480	19000	19000	19000	19000	1
343	20240313	125400	597456480	19000	18990	19000	18990	28
344	20240313	125300	596924750	19000	18990	19000	18990	20
345	20240313	125200	596544940	19000	19000	19000	19000	4
346	20240313	125100	596468940	19000	19020	19030	19000	381
347	20240313	125000	589223520	19020	19020	19020	19020	4
348	20240313	124900	589147440	19020	19010	19020	19010	26
349	20240313	124800	588652930	19010	19020	19020	19010	36
350	20240313	124700	587968220	19010	19010	19010	19010	84
351	20240313	124600	586371380	19030	19010	19030	19010	46
352	20240313	124500	585496540	19010	19010	19010	19010	2
353	20240313	124400	585458520	19010	19020	19020	19010	27
354	20240313	124300	584945230	19010	19010	19010	19010	3
355	20240313	124200	584888200	19010	19010	19010	19010	27
356	20240313	124100	584374930	19020	19020	19020	19020	0
357	20240313	124000	584374930	19020	19020	19020	19020	7
358	20240313	123900	584241790	19010	19010	19010	19010	19
359	20240313	123800	583880600	19030	19020	19030	19020	26
360	20240313	123700	583385830	19010	19020	19020	19010	47
361	20240313	123600	582491960	19020	19030	19030	19020	51
362	20240313	123500	581521930	19040	19010	19040	19010	61
363	20240313	123400	580361550	19010	19010	19010	19010	3
364	20240313	123300	580304520	19010	19020	19020	19010	11
365	20240313	123200	580095310	19010	19020	19020	19010	18
366	20240313	123100	579753120	19020	19020	19020	19020	1
367	20240313	123000	579734100	19020	19030	19030	19020	26
368	20240313	122900	579239330	19020	19030	19030	19020	45
369	20240313	122800	578383100	19020	19020	19020	19020	0
370	20240313	122700	578383100	19020	19030	19030	19020	23
371	20240313	122600	577945430	19020	19020	19020	19020	3
372	20240313	122500	577888370	19010	19020	19030	19010	63
373	20240313	122400	576689510	19020	19020	19020	19020	6
374	20240313	122300	576575390	19020	19020	19020	19020	0
375	20240313	122200	576575390	19020	19010	19020	19010	88
376	20240313	122100	574902250	19010	19010	19010	19010	0
377	20240313	122000	574902250	19010	19010	19010	19010	25
378	20240313	121900	574427000	19010	18990	19010	18990	404
379	20240313	121800	566749460	18990	18990	18990	18990	43
380	20240313	121700	565932890	18990	18990	18990	18990	0
381	20240313	121600	565932890	18990	18990	18990	18990	6
382	20240313	121500	565818950	18990	18990	18990	18990	25
383	20240313	121400	565344200	18990	18990	18990	18990	0
384	20240313	121300	565344200	18990	19000	19000	18990	30
385	20240313	121200	564774470	19000	19000	19000	19000	10
386	20240313	121100	564584470	18990	18990	18990	18990	18
387	20240313	121000	564242650	18990	18990	18990	18990	27
388	20240313	120900	563729920	18990	18990	18990	18990	1
389	20240313	120800	563710930	18990	18990	18990	18990	28
390	20240313	120700	563179210	18990	18990	18990	18990	2
391	20240313	120600	563141230	18980	18980	18980	18970	43
392	20240313	120500	562325340	18970	18970	18970	18970	0
393	20240313	120400	562325340	18970	18970	18980	18970	53
394	20240313	120300	561319600	18970	18980	18980	18970	34
395	20240313	120200	560674530	18980	18980	18980	18980	2
396	20240313	120100	560636570	18970	18970	18970	18970	102
397	20240313	120000	558701630	18970	18970	18970	18970	3
398	20240313	115900	558644720	18970	18970	18970	18970	41
399	20240313	115800	557866950	18970	18970	18970	18970	26
400	20240313	115700	557373730	18970	18970	18970	18970	18
401	20240313	115600	557032270	18970	18980	18980	18970	654
402	20240313	115500	544622620	18980	18980	18980	18980	110
403	20240313	115400	542534820	18990	18990	18990	18990	0
404	20240313	115300	542534820	18990	18990	18990	18990	20
405	20240313	115200	542155020	18990	18990	18990	18990	8
406	20240313	115100	542003100	18990	18990	18990	18990	39
407	20240313	115000	541262490	18980	18980	18980	18980	18
408	20240313	114900	540920850	18980	18980	19000	18980	53
409	20240313	114800	539914640	18980	18980	18980	18980	46
410	20240313	114700	539041560	18980	18980	18980	18980	1
411	20240313	114600	539022580	18980	18980	19000	18980	156
412	20240313	114500	536061680	18990	18990	18990	18990	0
413	20240313	114400	536061680	18990	18980	18990	18980	47
414	20240313	114300	535169600	18990	19000	19000	18990	23
415	20240313	114200	534732820	19000	19000	19000	19000	1
416	20240313	114100	534713820	18990	18990	18990	18990	25
417	20240313	114000	534239070	18990	18990	19000	18990	3
418	20240313	113900	534182090	18990	18990	18990	18990	25
419	20240313	113800	533707340	18990	18990	18990	18990	25
420	20240313	113700	533232590	18980	18980	18980	18980	2
421	20240313	113600	533194630	18980	18990	18990	18980	88
422	20240313	113500	531524360	18990	18980	18990	18980	80
423	20240313	113400	530005690	18980	18980	18980	18980	3
424	20240313	113300	529948750	19000	19000	19000	19000	1
425	20240313	113200	529929750	19000	18980	19000	18980	103
426	20240313	113100	527973020	18980	18990	18990	18980	67
427	20240313	113000	526700700	18980	18980	18980	18980	0
428	20240313	112900	526700700	18980	18990	18990	18980	26
429	20240313	112800	526207210	18980	18980	18990	18980	88
430	20240313	112700	524536860	18980	18990	18990	18980	29
431	20240313	112600	523986430	18980	18980	18980	18980	102
432	20240313	112500	522050470	18980	18980	18980	18980	27
433	20240313	112400	521538010	18980	18980	18980	18980	27
434	20240313	112300	521025550	18980	18980	18980	18970	140
435	20240313	112200	518369160	18970	18980	18980	18970	27
436	20240313	112100	517856960	18980	18980	18980	18980	27
437	20240313	112000	517344500	18980	18980	18980	18970	445
438	20240313	111900	508901100	18980	18980	18980	18980	52
439	20240313	111800	507914140	18990	18990	18990	18990	83
440	20240313	111700	506337970	18990	18990	18990	18990	26
441	20240313	111600	505844230	19000	19000	19000	19000	5
442	20240313	111500	505749230	19000	18990	19000	18990	54
443	20240313	111400	504723480	18990	18990	18990	18990	29
444	20240313	111300	504172770	18990	18990	18990	18990	21
445	20240313	111200	503773980	18990	18990	18990	18990	25
446	20240313	111100	503299230	19000	19000	19000	19000	3
447	20240313	111000	503242230	19000	18990	19000	18990	27
448	20240313	110900	502729480	18990	18990	18990	18990	4
449	20240313	110800	502653520	18990	18990	18990	18990	25
450	20240313	110700	502178770	19000	19000	19000	19000	1
451	20240313	110600	502159770	18990	18990	18990	18990	24
452	20240313	110500	501704010	18990	19000	19000	18990	11
453	20240313	110400	501495020	18970	18990	18990	18970	610
454	20240313	110300	489919920	18990	18990	18990	18990	26
455	20240313	110200	489426180	19000	19000	19000	19000	0
456	20240313	110100	489426180	19000	18990	19000	18990	11
457	20240313	110000	489217280	18990	18990	18990	18990	26
458	20240313	105900	488723540	18990	18990	18990	18990	0
459	20240313	105800	488723540	18990	18990	18990	18990	25
460	20240313	105700	488248790	18990	18990	18990	18990	0
461	20240313	105600	488248790	18990	18980	18990	18980	27
462	20240313	105500	487736310	18980	18980	18980	18980	0
463	20240313	105400	487736310	18980	18990	19000	18980	1073
464	20240313	105300	467369760	18990	18990	18990	18980	79
465	20240313	105200	465869800	19000	19000	19000	19000	0
466	20240313	105100	465869800	19000	18990	19000	18990	26
467	20240313	105000	465376050	18990	18990	18990	18990	1
468	20240313	104900	465357060	18980	18980	18980	18980	204
469	20240313	104800	461485140	18980	18990	18990	18980	127
470	20240313	104700	459073660	18990	19000	19000	18990	40
471	20240313	104600	458313960	19000	18990	19000	18990	66
472	20240313	104500	457060210	19000	18990	19000	18990	27
473	20240313	104400	456547280	18990	19000	19000	18990	95
474	20240313	104300	454742480	19000	19000	19010	19000	130
475	20240313	104200	452272070	19000	19000	19000	19000	34
476	20240313	104100	451626070	19000	19000	19020	19000	48
477	20240313	104000	450713490	19000	19000	19000	19000	7
478	20240313	103900	450580490	18990	18990	18990	18990	25
479	20240313	103800	450105740	18990	18990	18990	18990	245
480	20240313	103700	445453190	18980	18980	18980	18980	29
481	20240313	103600	444902770	18980	18980	18980	18980	84
482	20240313	103500	443308450	18990	18980	18990	18980	187
483	20240313	103400	439757880	18970	18970	18970	18970	25
484	20240313	103300	439283630	18970	18970	18970	18970	1
485	20240313	103200	439264660	18980	18980	18980	18980	13
486	20240313	103100	439017920	18970	18980	18980	18970	1044
487	20240313	103000	419203050	18980	18980	18980	18980	4
488	20240313	102900	419127130	18970	18970	18970	18970	235
489	20240313	102800	414669180	18970	18970	18970	18970	6
490	20240313	102700	414555360	18970	18970	18970	18970	213
491	20240313	102600	410514750	18980	18980	18980	18970	53
492	20240313	102500	409509310	18980	18980	18980	18970	121
493	20240313	102400	407212930	18970	18970	18980	18970	299
494	20240313	102300	401540420	18980	19010	19010	18980	4318
495	20240313	102200	319552920	19010	19000	19010	19000	57
496	20240313	102100	318469510	19000	19000	19000	19000	58
497	20240313	102000	317367510	19010	19000	19010	19000	45
498	20240313	101900	316512220	19000	19010	19010	19000	87
499	20240313	101800	314858920	19010	19000	19010	19000	36
500	20240313	101700	314174720	19000	19000	19000	19000	58
501	20240313	101600	313072720	19000	19000	19000	19000	77
502	20240313	101500	311609720	19010	19000	19010	19000	581
503	20240313	101400	300567220	19000	19000	19010	19000	32
504	20240313	101300	299959210	19010	19010	19010	19000	151
505	20240313	101200	297089620	19010	19000	19010	19000	43
506	20240313	101100	296272600	19000	19000	19000	19000	31
507	20240313	101000	295683600	19000	19000	19000	19000	57
508	20240313	100900	294600600	19000	19000	19000	19000	26
509	20240313	100800	294106600	19010	19010	19010	19010	28
510	20240313	100700	293574320	19010	19000	19010	19000	397
511	20240313	100600	286027920	19000	19000	19000	19000	180
512	20240313	100500	282607920	19000	19000	19000	19000	150
513	20240313	100400	279757920	19000	19000	19000	19000	31
514	20240313	100300	279168920	19000	19000	19000	19000	16
515	20240313	100200	278864920	19000	19000	19000	19000	57
516	20240313	100100	277781920	19000	19000	19010	19000	72
517	20240313	100000	276413710	19000	19010	19010	19000	58
518	20240313	095900	275311680	19010	19010	19010	19010	76
519	20240313	095800	273866920	19010	19010	19010	19010	73
520	20240313	095700	272479190	19010	19020	19020	19010	18
521	20240313	095600	272136980	19020	19020	19060	19020	899
522	20240313	095500	255036540	19030	19030	19030	19030	89
523	20240313	095400	253342870	19030	19040	19040	19030	34
524	20240313	095300	252695790	19040	19030	19040	19030	43
525	20240313	095200	251877200	19030	19060	19060	19030	95
526	20240313	095100	250067520	19050	19050	19050	19050	30
527	20240313	095000	249496020	19070	19030	19070	19030	122
528	20240313	094900	247172940	19030	19040	19040	19030	65
529	20240313	094800	245935970	19030	19040	19050	19030	37
530	20240313	094700	245231360	19040	19060	19060	19040	35
531	20240313	094600	244564360	19060	19060	19060	19060	1
532	20240313	094500	244545300	19070	19040	19070	19040	66
533	20240313	094400	243288220	19040	19030	19040	19020	87
534	20240313	094300	241633270	19030	19010	19050	19010	318
535	20240313	094200	235584900	19010	19000	19020	19000	84
536	20240313	094100	233988300	19000	19010	19010	19000	312
537	20240313	094000	228057710	19010	19010	19010	19000	108
538	20240313	093900	226005220	19010	19000	19010	19000	29
539	20240313	093800	225454190	19000	19010	19010	19000	40
540	20240313	093700	224694180	19000	19010	19010	19000	1409
541	20240313	093600	197919480	19000	19000	19010	19000	272
542	20240313	093500	192750790	19010	19000	19010	19000	90
543	20240313	093400	191040390	19010	19010	19010	19010	54
544	20240313	093300	190013850	19000	19000	19010	19000	173
545	20240313	093200	186725510	19010	19010	19010	19000	61
546	20240313	093100	185566030	19010	19000	19010	19000	38
547	20240313	093000	184844020	19010	19010	19010	19010	46
548	20240313	092900	183969560	19040	19000	19040	19000	127
549	20240313	092800	181555610	19000	19010	19010	19000	401
550	20240313	092700	173935690	19010	19000	19010	19000	69
551	20240313	092600	172624140	19000	19010	19010	19000	66
552	20240313	092500	171369730	19010	19000	19010	19000	559
553	20240313	092400	160745730	19000	19030	19030	18990	2088
554	20240313	092300	121063230	19030	19030	19030	19030	61
555	20240313	092200	119902400	19030	19040	19040	19030	259
556	20240313	092100	114972030	19040	19030	19040	19030	112
557	20240313	092000	112839690	19040	19060	19060	19040	2781
558	20240313	091900	59865640	19050	19060	19060	19050	259
559	20240313	091800	54929630	19060	19070	19070	19060	874
560	20240313	091700	38266460	19080	19080	19080	19080	30
561	20240313	091600	37694060	19080	19080	19080	19080	104
562	20240313	091500	35709740	19080	19070	19080	19070	47
563	20240313	091400	34813130	19070	19080	19080	19070	55
564	20240313	091300	33764250	19070	19070	19070	19070	28
565	20240313	091200	33230290	19070	19070	19080	19070	34
566	20240313	091100	32581600	19080	19070	19080	19070	104
567	20240313	091000	30598210	19070	19080	19080	19070	41
568	20240313	090900	29816290	19070	19070	19110	19070	8
569	20240313	090800	29663530	19140	19140	19140	19060	76
570	20240313	090700	28209930	19070	19060	19070	19060	182
571	20240313	090600	24739560	19060	19060	19150	19060	29
572	20240313	090500	24186730	19060	19060	19060	19060	56
573	20240313	090400	23119370	19150	19050	19150	19040	78
574	20240313	090300	21633190	19050	19050	19150	19050	354
575	20240313	090200	14860090	19050	19050	19050	19040	145
576	20240313	090100	12098380	19050	19040	19050	19040	129
577	20240313	090000	9641640	19040	19160	19160	19040	504