KissMeData/284740/min/candle-20240305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240305	205700	683071520	19820	19820	19820	19820	338
3	20240305	205600	683071520	19820	19820	19820	19820	0
4	20240305	205500	683071520	19820	19820	19820	19820	0
5	20240305	205400	683071520	19820	19820	19820	19820	0
6	20240305	205300	683071520	19820	19820	19820	19820	0
7	20240305	205200	683071520	19820	19820	19820	19820	0
8	20240305	205100	683071520	19820	19820	19820	19820	0
9	20240305	205000	683071520	19820	19820	19820	19820	0
10	20240305	204900	683071520	19820	19820	19820	19820	0
11	20240305	204800	683071520	19820	19820	19820	19820	0
12	20240305	204700	683071520	19820	19820	19820	19820	0
13	20240305	204600	683071520	19820	19820	19820	19820	0
14	20240305	204500	683071520	19820	19820	19820	19820	0
15	20240305	204400	683071520	19820	19820	19820	19820	0
16	20240305	204300	683071520	19820	19820	19820	19820	0
17	20240305	204200	683071520	19820	19820	19820	19820	0
18	20240305	204100	683071520	19820	19820	19820	19820	0
19	20240305	204000	683071520	19820	19820	19820	19820	0
20	20240305	203900	683071520	19820	19820	19820	19820	0
21	20240305	203800	683071520	19820	19820	19820	19820	0
22	20240305	203700	683071520	19820	19820	19820	19820	0
23	20240305	203600	683071520	19820	19820	19820	19820	0
24	20240305	203500	683071520	19820	19820	19820	19820	0
25	20240305	203400	683071520	19820	19820	19820	19820	0
26	20240305	203300	683071520	19820	19820	19820	19820	0
27	20240305	203200	683071520	19820	19820	19820	19820	0
28	20240305	203100	683071520	19820	19820	19820	19820	0
29	20240305	203000	683071520	19820	19820	19820	19820	0
30	20240305	202900	683071520	19820	19820	19820	19820	0
31	20240305	202800	683071520	19820	19820	19820	19820	0
32	20240305	202700	683071520	19820	19820	19820	19820	338
33	20240305	202600	683071520	19820	19820	19820	19820	0
34	20240305	202500	683071520	19820	19820	19820	19820	0
35	20240305	202400	683071520	19820	19820	19820	19820	0
36	20240305	202300	683071520	19820	19820	19820	19820	0
37	20240305	202200	683071520	19820	19820	19820	19820	0
38	20240305	202100	683071520	19820	19820	19820	19820	0
39	20240305	202000	683071520	19820	19820	19820	19820	0
40	20240305	201900	683071520	19820	19820	19820	19820	0
41	20240305	201800	683071520	19820	19820	19820	19820	0
42	20240305	201700	683071520	19820	19820	19820	19820	0
43	20240305	201600	683071520	19820	19820	19820	19820	0
44	20240305	201500	683071520	19820	19820	19820	19820	0
45	20240305	201400	683071520	19820	19820	19820	19820	0
46	20240305	201300	683071520	19820	19820	19820	19820	0
47	20240305	201200	683071520	19820	19820	19820	19820	0
48	20240305	201100	683071520	19820	19820	19820	19820	0
49	20240305	201000	683071520	19820	19820	19820	19820	0
50	20240305	200900	683071520	19820	19820	19820	19820	0
51	20240305	200800	683071520	19820	19820	19820	19820	0
52	20240305	200700	683071520	19820	19820	19820	19820	0
53	20240305	200600	683071520	19820	19820	19820	19820	0
54	20240305	200500	683071520	19820	19820	19820	19820	0
55	20240305	200400	683071520	19820	19820	19820	19820	0
56	20240305	200300	683071520	19820	19820	19820	19820	0
57	20240305	200200	683071520	19820	19820	19820	19820	0
58	20240305	200100	683071520	19820	19820	19820	19820	0
59	20240305	200000	683071520	19820	19820	19820	19820	0
60	20240305	195900	683071520	19820	19820	19820	19820	0
61	20240305	195800	683071520	19820	19820	19820	19820	0
62	20240305	195700	683071520	19820	19820	19820	19820	338
63	20240305	195600	683071520	19820	19820	19820	19820	0
64	20240305	195500	683071520	19820	19820	19820	19820	0
65	20240305	195400	683071520	19820	19820	19820	19820	0
66	20240305	195300	683071520	19820	19820	19820	19820	0
67	20240305	195200	683071520	19820	19820	19820	19820	0
68	20240305	195100	683071520	19820	19820	19820	19820	0
69	20240305	195000	683071520	19820	19820	19820	19820	0
70	20240305	194900	683071520	19820	19820	19820	19820	0
71	20240305	194800	683071520	19820	19820	19820	19820	0
72	20240305	194700	683071520	19820	19820	19820	19820	0
73	20240305	194600	683071520	19820	19820	19820	19820	0
74	20240305	194500	683071520	19820	19820	19820	19820	0
75	20240305	194400	683071520	19820	19820	19820	19820	0
76	20240305	194300	683071520	19820	19820	19820	19820	0
77	20240305	194200	683071520	19820	19820	19820	19820	0
78	20240305	194100	683071520	19820	19820	19820	19820	0
79	20240305	194000	683071520	19820	19820	19820	19820	0
80	20240305	193900	683071520	19820	19820	19820	19820	0
81	20240305	193800	683071520	19820	19820	19820	19820	0
82	20240305	193700	683071520	19820	19820	19820	19820	0
83	20240305	193600	683071520	19820	19820	19820	19820	0
84	20240305	193500	683071520	19820	19820	19820	19820	0
85	20240305	193400	683071520	19820	19820	19820	19820	0
86	20240305	193300	683071520	19820	19820	19820	19820	0
87	20240305	193200	683071520	19820	19820	19820	19820	0
88	20240305	193100	683071520	19820	19820	19820	19820	0
89	20240305	193000	683071520	19820	19820	19820	19820	0
90	20240305	192900	683071520	19820	19820	19820	19820	0
91	20240305	192800	683071520	19820	19820	19820	19820	0
92	20240305	192700	683071520	19820	19820	19820	19820	338
93	20240305	192600	683071520	19820	19820	19820	19820	0
94	20240305	192500	683071520	19820	19820	19820	19820	0
95	20240305	192400	683071520	19820	19820	19820	19820	0
96	20240305	192300	683071520	19820	19820	19820	19820	0
97	20240305	192200	683071520	19820	19820	19820	19820	0
98	20240305	192100	683071520	19820	19820	19820	19820	0
99	20240305	192000	683071520	19820	19820	19820	19820	0
100	20240305	191900	683071520	19820	19820	19820	19820	0
101	20240305	191800	683071520	19820	19820	19820	19820	0
102	20240305	191700	683071520	19820	19820	19820	19820	0
103	20240305	191600	683071520	19820	19820	19820	19820	0
104	20240305	191500	683071520	19820	19820	19820	19820	0
105	20240305	191400	683071520	19820	19820	19820	19820	0
106	20240305	191300	683071520	19820	19820	19820	19820	0
107	20240305	191200	683071520	19820	19820	19820	19820	0
108	20240305	191100	683071520	19820	19820	19820	19820	0
109	20240305	191000	683071520	19820	19820	19820	19820	0
110	20240305	190900	683071520	19820	19820	19820	19820	0
111	20240305	190800	683071520	19820	19820	19820	19820	0
112	20240305	190700	683071520	19820	19820	19820	19820	0
113	20240305	190600	683071520	19820	19820	19820	19820	0
114	20240305	190500	683071520	19820	19820	19820	19820	0
115	20240305	190400	683071520	19820	19820	19820	19820	0
116	20240305	190300	683071520	19820	19820	19820	19820	0
117	20240305	190200	683071520	19820	19820	19820	19820	0
118	20240305	190100	683071520	19820	19820	19820	19820	0
119	20240305	190000	683071520	19820	19820	19820	19820	0
120	20240305	185900	683071520	19820	19820	19820	19820	0
121	20240305	185800	683071520	19820	19820	19820	19820	0
122	20240305	185700	683071520	19820	19820	19820	19820	338
123	20240305	185600	683071520	19820	19820	19820	19820	0
124	20240305	185500	683071520	19820	19820	19820	19820	0
125	20240305	185400	683071520	19820	19820	19820	19820	0
126	20240305	185300	683071520	19820	19820	19820	19820	0
127	20240305	185200	683071520	19820	19820	19820	19820	0
128	20240305	185100	683071520	19820	19820	19820	19820	0
129	20240305	185000	683071520	19820	19820	19820	19820	0
130	20240305	184900	683071520	19820	19820	19820	19820	0
131	20240305	184800	683071520	19820	19820	19820	19820	0
132	20240305	184700	683071520	19820	19820	19820	19820	0
133	20240305	184600	683071520	19820	19820	19820	19820	0
134	20240305	184500	683071520	19820	19820	19820	19820	0
135	20240305	184400	683071520	19820	19820	19820	19820	0
136	20240305	184300	683071520	19820	19820	19820	19820	0
137	20240305	184200	683071520	19820	19820	19820	19820	0
138	20240305	184100	683071520	19820	19820	19820	19820	0
139	20240305	184000	683071520	19820	19820	19820	19820	0
140	20240305	183900	683071520	19820	19820	19820	19820	0
141	20240305	183800	683071520	19820	19820	19820	19820	0
142	20240305	183700	683071520	19820	19820	19820	19820	0
143	20240305	183600	683071520	19820	19820	19820	19820	0
144	20240305	183500	683071520	19820	19820	19820	19820	0
145	20240305	183400	683071520	19820	19820	19820	19820	0
146	20240305	183300	683071520	19820	19820	19820	19820	0
147	20240305	183200	683071520	19820	19820	19820	19820	0
148	20240305	183100	683071520	19820	19820	19820	19820	0
149	20240305	183000	683071520	19820	19820	19820	19820	0
150	20240305	182900	683071520	19820	19820	19820	19820	0
151	20240305	182800	683071520	19820	19820	19820	19820	0
152	20240305	182700	683071520	19820	19820	19820	19820	338
153	20240305	182600	683071520	19820	19820	19820	19820	0
154	20240305	182500	683071520	19820	19820	19820	19820	0
155	20240305	182400	683071520	19820	19820	19820	19820	0
156	20240305	182300	683071520	19820	19820	19820	19820	0
157	20240305	182200	683071520	19820	19820	19820	19820	0
158	20240305	182100	683071520	19820	19820	19820	19820	0
159	20240305	182000	683071520	19820	19820	19820	19820	0
160	20240305	181900	683071520	19820	19820	19820	19820	0
161	20240305	181800	683071520	19820	19820	19820	19820	0
162	20240305	181700	683071520	19820	19820	19820	19820	0
163	20240305	181600	683071520	19820	19820	19820	19820	0
164	20240305	181500	683071520	19820	19820	19820	19820	0
165	20240305	181400	683071520	19820	19820	19820	19820	0
166	20240305	181300	683071520	19820	19820	19820	19820	0
167	20240305	181200	683071520	19820	19820	19820	19820	0
168	20240305	181100	683071520	19820	19820	19820	19820	0
169	20240305	181000	683071520	19820	19820	19820	19820	0
170	20240305	180900	683071520	19820	19820	19820	19820	0
171	20240305	180800	683071520	19820	19820	19820	19820	0
172	20240305	180700	683071520	19820	19820	19820	19820	0
173	20240305	180600	683071520	19820	19820	19820	19820	0
174	20240305	180500	683071520	19820	19820	19820	19820	0
175	20240305	180400	683071520	19820	19820	19820	19820	0
176	20240305	180300	683071520	19820	19820	19820	19820	0
177	20240305	180200	683071520	19820	19820	19820	19820	0
178	20240305	180100	683071520	19820	19820	19820	19820	0
179	20240305	180000	683071520	19820	19820	19820	19820	0
180	20240305	175900	683071520	19820	19820	19820	19820	0
181	20240305	175800	683071520	19820	19820	19820	19820	0
182	20240305	175700	683071520	19820	19820	19820	19820	338
183	20240305	175600	683071520	19820	19820	19820	19820	0
184	20240305	175500	683071520	19820	19820	19820	19820	0
185	20240305	175400	683071520	19820	19820	19820	19820	0
186	20240305	175300	683071520	19820	19820	19820	19820	0
187	20240305	175200	683071520	19820	19820	19820	19820	0
188	20240305	175100	683071520	19820	19820	19820	19820	0
189	20240305	175000	683071520	19820	19820	19820	19820	0
190	20240305	174900	683071520	19820	19820	19820	19820	0
191	20240305	174800	683071520	19820	19820	19820	19820	0
192	20240305	174700	683071520	19820	19820	19820	19820	0
193	20240305	174600	683071520	19820	19820	19820	19820	0
194	20240305	174500	683071520	19820	19820	19820	19820	0
195	20240305	174400	683071520	19820	19820	19820	19820	0
196	20240305	174300	683071520	19820	19820	19820	19820	0
197	20240305	174200	683071520	19820	19820	19820	19820	0
198	20240305	174100	683071520	19820	19820	19820	19820	0
199	20240305	174000	683071520	19820	19820	19820	19820	0
200	20240305	173900	683071520	19820	19820	19820	19820	0
201	20240305	173800	683071520	19820	19820	19820	19820	0
202	20240305	173700	683071520	19820	19820	19820	19820	0
203	20240305	173600	683071520	19820	19820	19820	19820	0
204	20240305	173500	683071520	19820	19820	19820	19820	0
205	20240305	173400	683071520	19820	19820	19820	19820	0
206	20240305	173300	683071520	19820	19820	19820	19820	0
207	20240305	173200	683071520	19820	19820	19820	19820	0
208	20240305	173100	683071520	19820	19820	19820	19820	0
209	20240305	173000	683071520	19820	19820	19820	19820	0
210	20240305	172900	683071520	19820	19820	19820	19820	0
211	20240305	172800	683071520	19820	19820	19820	19820	0
212	20240305	172700	683071520	19820	19820	19820	19820	338
213	20240305	172600	683071520	19820	19820	19820	19820	0
214	20240305	172500	683071520	19820	19820	19820	19820	0
215	20240305	172400	683071520	19820	19820	19820	19820	0
216	20240305	172300	683071520	19820	19820	19820	19820	0
217	20240305	172200	683071520	19820	19820	19820	19820	0
218	20240305	172100	683071520	19820	19820	19820	19820	0
219	20240305	172000	683071520	19820	19820	19820	19820	0
220	20240305	171900	683071520	19820	19820	19820	19820	0
221	20240305	171800	683071520	19820	19820	19820	19820	0
222	20240305	171700	683071520	19820	19820	19820	19820	0
223	20240305	171600	683071520	19820	19820	19820	19820	0
224	20240305	171500	683071520	19820	19820	19820	19820	0
225	20240305	171400	683071520	19820	19820	19820	19820	0
226	20240305	171300	683071520	19820	19820	19820	19820	0
227	20240305	171200	683071520	19820	19820	19820	19820	0
228	20240305	171100	683071520	19820	19820	19820	19820	0
229	20240305	171000	683071520	19820	19820	19820	19820	0
230	20240305	170900	683071520	19820	19820	19820	19820	0
231	20240305	170800	683071520	19820	19820	19820	19820	0
232	20240305	170700	683071520	19820	19820	19820	19820	0
233	20240305	170600	683071520	19820	19820	19820	19820	0
234	20240305	170500	683071520	19820	19820	19820	19820	0
235	20240305	170400	683071520	19820	19820	19820	19820	0
236	20240305	170300	683071520	19820	19820	19820	19820	0
237	20240305	170200	683071520	19820	19820	19820	19820	0
238	20240305	170100	683071520	19820	19820	19820	19820	0
239	20240305	170000	683071520	19820	19820	19820	19820	0
240	20240305	165900	683071520	19820	19820	19820	19820	0
241	20240305	165800	683071520	19820	19820	19820	19820	0
242	20240305	165700	683071520	19820	19820	19820	19820	338
243	20240305	165600	683071520	19820	19820	19820	19820	0
244	20240305	165500	683071520	19820	19820	19820	19820	0
245	20240305	165400	683071520	19820	19820	19820	19820	0
246	20240305	165300	683071520	19820	19820	19820	19820	0
247	20240305	165200	683071520	19820	19820	19820	19820	0
248	20240305	165100	683071520	19820	19820	19820	19820	0
249	20240305	165000	683071520	19820	19820	19820	19820	0
250	20240305	164900	683071520	19820	19820	19820	19820	0
251	20240305	164800	683071520	19820	19820	19820	19820	0
252	20240305	164700	683071520	19820	19820	19820	19820	0
253	20240305	164600	683071520	19820	19820	19820	19820	0
254	20240305	164500	683071520	19820	19820	19820	19820	0
255	20240305	164400	683071520	19820	19820	19820	19820	0
256	20240305	164300	683071520	19820	19820	19820	19820	0
257	20240305	164200	683071520	19820	19820	19820	19820	0
258	20240305	164100	683071520	19820	19820	19820	19820	0
259	20240305	164000	683071520	19820	19820	19820	19820	0
260	20240305	163900	683071520	19820	19820	19820	19820	0
261	20240305	163800	683071520	19820	19820	19820	19820	0
262	20240305	163700	683071520	19820	19820	19820	19820	0
263	20240305	163600	683071520	19820	19820	19820	19820	0
264	20240305	163500	683071520	19820	19820	19820	19820	0
265	20240305	163400	683071520	19820	19820	19820	19820	0
266	20240305	163300	683071520	19820	19820	19820	19820	0
267	20240305	163200	683071520	19820	19820	19820	19820	0
268	20240305	163100	683071520	19820	19820	19820	19820	0
269	20240305	163000	683071520	19820	19820	19820	19820	0
270	20240305	162900	683071520	19820	19820	19820	19820	0
271	20240305	162800	683071520	19820	19820	19820	19820	0
272	20240305	162700	683071520	19820	19820	19820	19820	338
273	20240305	162600	683071520	19820	19820	19820	19820	0
274	20240305	162500	683071520	19820	19820	19820	19820	0
275	20240305	162400	683071520	19820	19820	19820	19820	0
276	20240305	162300	683071520	19820	19820	19820	19820	0
277	20240305	162200	683071520	19820	19820	19820	19820	0
278	20240305	162100	683071520	19820	19820	19820	19820	0
279	20240305	162000	683071520	19820	19820	19820	19820	0
280	20240305	161900	683071520	19820	19820	19820	19820	0
281	20240305	161800	683071520	19820	19820	19820	19820	0
282	20240305	161700	683071520	19820	19820	19820	19820	0
283	20240305	161600	683071520	19820	19820	19820	19820	0
284	20240305	161500	683071520	19820	19820	19820	19820	0
285	20240305	161400	683071520	19820	19820	19820	19820	0
286	20240305	161300	683071520	19820	19820	19820	19820	0
287	20240305	161200	683071520	19820	19820	19820	19820	0
288	20240305	161100	683071520	19820	19820	19820	19820	0
289	20240305	161000	683071520	19820	19820	19820	19820	0
290	20240305	160900	683071520	19820	19820	19820	19820	0
291	20240305	160800	683071520	19820	19820	19820	19820	0
292	20240305	160700	683071520	19820	19820	19820	19820	0
293	20240305	160600	683071520	19820	19820	19820	19820	0
294	20240305	160500	683071520	19820	19820	19820	19820	0
295	20240305	160400	683071520	19820	19820	19820	19820	0
296	20240305	160300	683071520	19820	19820	19820	19820	0
297	20240305	160200	683071520	19820	19820	19820	19820	0
298	20240305	160100	683071520	19820	19820	19820	19820	0
299	20240305	160000	683071520	19820	19820	19820	19820	0
300	20240305	155900	683071520	19820	19820	19820	19820	0
301	20240305	155800	683071520	19820	19820	19820	19820	0
302	20240305	155700	683071520	19820	19820	19820	19820	338
303	20240305	155600	683071520	19820	19820	19820	19820	0
304	20240305	155500	683071520	19820	19820	19820	19820	0
305	20240305	155400	683071520	19820	19820	19820	19820	0
306	20240305	155300	683071520	19820	19820	19820	19820	0
307	20240305	155200	683071520	19820	19820	19820	19820	0
308	20240305	155100	683071520	19820	19820	19820	19820	0
309	20240305	155000	683071520	19820	19820	19820	19820	0
310	20240305	154900	683071520	19820	19820	19820	19820	0
311	20240305	154800	683071520	19820	19820	19820	19820	0
312	20240305	154700	683071520	19820	19820	19820	19820	0
313	20240305	154600	683071520	19820	19820	19820	19820	0
314	20240305	154500	683071520	19820	19820	19820	19820	0
315	20240305	154400	683071520	19820	19820	19820	19820	0
316	20240305	154300	683071520	19820	19820	19820	19820	0
317	20240305	154200	683071520	19820	19820	19820	19820	0
318	20240305	154100	683071520	19820	19820	19820	19820	0
319	20240305	154000	683071520	19820	19820	19820	19820	0
320	20240305	153900	683071520	19820	19820	19820	19820	0
321	20240305	153800	683071520	19820	19820	19820	19820	0
322	20240305	153700	683071520	19820	19820	19820	19820	0
323	20240305	153600	683071520	19820	19820	19820	19820	0
324	20240305	153500	683071520	19820	19820	19820	19820	0
325	20240305	153400	683071520	19820	19820	19820	19820	0
326	20240305	153300	683071520	19820	19820	19820	19820	0
327	20240305	153200	683071520	19820	19820	19820	19820	0
328	20240305	153100	683071520	19820	19820	19820	19820	0
329	20240305	153000	683071520	19820	19820	19820	19820	338
330	20240305	152900	676372360	19800	19800	19800	19800	0
331	20240305	152800	676372360	19800	19800	19800	19800	0
332	20240305	152700	676372360	19800	19800	19800	19800	0
333	20240305	152600	676372360	19800	19800	19800	19800	0
334	20240305	152500	676372360	19800	19800	19800	19800	0
335	20240305	152400	676372360	19800	19800	19800	19800	0
336	20240305	152300	676372360	19800	19800	19800	19800	0
337	20240305	152200	676372360	19800	19800	19800	19800	0
338	20240305	152100	676372360	19800	19800	19800	19800	0
339	20240305	152000	676372360	19800	19800	19800	19800	0
340	20240305	151900	676372360	19800	19800	19800	19800	16
341	20240305	151800	676055560	19800	19800	19800	19790	212
342	20240305	151700	671859730	19790	19800	19800	19790	57
343	20240305	151600	670731390	19800	19800	19800	19790	271
344	20240305	151500	665367540	19800	19790	19800	19790	180
345	20240305	151400	661803640	19790	19790	19790	19790	139
346	20240305	151300	659052830	19790	19800	19800	19790	105
347	20240305	151200	656973930	19800	19800	19800	19800	126
348	20240305	151100	654479130	19800	19790	19800	19790	31
349	20240305	151000	653865420	19790	19800	19800	19790	481
350	20240305	150900	644342010	19800	19810	19810	19800	27
351	20240305	150800	643807360	19810	19810	19810	19800	17
352	20240305	150700	643470600	19800	19810	19810	19800	3
353	20240305	150600	643411190	19810	19800	19810	19800	19
354	20240305	150500	643034820	19800	19800	19800	19800	1
355	20240305	150400	643015020	19800	19800	19800	19800	20
356	20240305	150300	642619020	19800	19810	19810	19800	714
357	20240305	150200	628480800	19810	19810	19810	19810	10
358	20240305	150100	628282700	19810	19810	19810	19810	111
359	20240305	150000	626083790	19810	19810	19810	19800	303
360	20240305	145900	620081380	19800	19800	19800	19800	0
361	20240305	145800	620081380	19800	19800	19800	19800	2
362	20240305	145700	620041780	19800	19800	19810	19800	130
363	20240305	145600	617466780	19800	19800	19800	19800	3
364	20240305	145500	617407380	19800	19800	19800	19800	4
365	20240305	145400	617328180	19810	19800	19810	19800	3
366	20240305	145300	617268770	19800	19810	19810	19800	2
367	20240305	145200	617229160	19800	19800	19800	19800	4
368	20240305	145100	617149960	19800	19810	19810	19800	6
369	20240305	145000	617031140	19800	19800	19800	19800	2
370	20240305	144900	616991540	19810	19800	19810	19800	6
371	20240305	144800	616872730	19800	19790	19800	19790	25
372	20240305	144700	616377770	19790	19800	19800	19790	16
373	20240305	144600	616060980	19790	19790	19800	19790	37
374	20240305	144500	615328540	19800	19800	19800	19790	8
375	20240305	144400	615170180	19800	19800	19800	19800	35
376	20240305	144300	614477180	19800	19790	19800	19790	56
377	20240305	144200	613368400	19790	19800	19800	19790	62
378	20240305	144100	612140890	19790	19790	19800	19790	23
379	20240305	144000	611685600	19790	19790	19790	19790	14
380	20240305	143900	611408540	19790	19800	19800	19790	13
381	20240305	143800	611151230	19790	19800	19800	19790	30
382	20240305	143700	610557360	19800	19800	19800	19790	32
383	20240305	143600	609923840	19800	19790	19800	19790	112
384	20240305	143500	607706260	19800	19800	19800	19790	16
385	20240305	143400	607389540	19800	19800	19800	19790	92
386	20240305	143300	605568040	19800	19800	19800	19790	22
387	20240305	143200	605132600	19800	19800	19800	19800	30
388	20240305	143100	604538600	19800	19790	19800	19790	61
389	20240305	143000	603330910	19790	19800	19800	19790	22
390	20240305	142900	602895380	19800	19790	19800	19790	19
391	20240305	142800	602519200	19790	19790	19790	19790	19
392	20240305	142700	602143190	19800	19790	19800	19790	33
393	20240305	142600	601489810	19800	19790	19800	19790	13
394	20240305	142500	601232430	19790	19790	19800	19790	17
395	20240305	142400	600895980	19790	19790	19800	19790	27
396	20240305	142300	600361470	19800	19800	19800	19800	185
397	20240305	142200	596698470	19790	19790	19790	19790	17
398	20240305	142100	596362040	19800	19800	19800	19800	37
399	20240305	142000	595629440	19800	19800	19800	19800	437
400	20240305	141900	586976840	19800	19790	19800	19790	117
401	20240305	141800	584661400	19790	19790	19790	19790	25
402	20240305	141700	584166650	19790	19790	19790	19790	15
403	20240305	141600	583869800	19790	19790	19790	19790	8
404	20240305	141500	583711480	19790	19790	19790	19790	50
405	20240305	141400	582721980	19790	19800	19800	19790	6
406	20240305	141300	582603190	19790	19790	19790	19790	2
407	20240305	141200	582563610	19800	19790	19800	19790	17
408	20240305	141100	582227130	19800	19790	19800	19790	19
409	20240305	141000	581851020	19790	19800	19800	19790	1069
410	20240305	140900	560685000	19800	19800	19810	19800	11
411	20240305	140800	560467180	19800	19800	19800	19800	8
412	20240305	140700	560308780	19800	19800	19800	19800	16
413	20240305	140600	559991980	19800	19800	19800	19800	12
414	20240305	140500	559754380	19800	19800	19800	19800	7
415	20240305	140400	559615780	19800	19800	19800	19800	23
416	20240305	140300	559160380	19800	19800	19800	19800	6
417	20240305	140200	559041580	19800	19810	19810	19800	15
418	20240305	140100	558744450	19810	19800	19810	19800	3
419	20240305	140000	558685040	19810	19800	19810	19800	6
420	20240305	135900	558566190	19800	19800	19800	19800	5
421	20240305	135800	558467190	19800	19800	19800	19800	8
422	20240305	135700	558308790	19800	19800	19800	19800	16
423	20240305	135600	557991990	19800	19800	19800	19800	9
424	20240305	135500	557813790	19800	19800	19810	19800	6
425	20240305	135400	557694980	19800	19800	19800	19800	4
426	20240305	135300	557615780	19800	19810	19810	19800	78
427	20240305	135200	556070690	19800	19810	19810	19800	11
428	20240305	135100	555852850	19800	19800	19800	19800	5
429	20240305	135000	555753850	19800	19800	19800	19800	7
430	20240305	134900	555615250	19810	19800	19810	19800	10
431	20240305	134800	555417210	19800	19800	19800	19800	5
432	20240305	134700	555318210	19800	19800	19800	19800	6
433	20240305	134600	555199410	19800	19800	19800	19800	7
434	20240305	134500	555060810	19810	19800	19810	19800	27
435	20240305	134400	554526200	19800	19810	19810	19800	9
436	20240305	134300	554347980	19810	19800	19810	19800	35
437	20240305	134200	553654870	19800	19810	19810	19800	23
438	20240305	134100	553199260	19800	19800	19810	19800	111
439	20240305	134000	551000460	19800	19810	19810	19800	8
440	20240305	133900	550842050	19800	19810	19810	19800	144
441	20240305	133800	547989470	19800	19800	19800	19800	0
442	20240305	133700	547989470	19800	19800	19800	19800	20
443	20240305	133600	547593470	19800	19800	19800	19800	3
444	20240305	133500	547534070	19800	19800	19800	19800	1
445	20240305	133400	547514270	19800	19800	19800	19800	2
446	20240305	133300	547474670	19800	19810	19810	19800	11
447	20240305	133200	547256770	19810	19810	19810	19810	1
448	20240305	133100	547236960	19810	19810	19810	19800	4
449	20240305	133000	547157740	19800	19810	19810	19800	8
450	20240305	132900	546999270	19810	19800	19810	19800	17
451	20240305	132800	546662520	19800	19800	19800	19800	2
452	20240305	132700	546622920	19800	19800	19800	19800	0
453	20240305	132600	546622920	19800	19800	19800	19800	2
454	20240305	132500	546583320	19800	19810	19810	19800	7
455	20240305	132400	546444670	19800	19810	19810	19800	2
456	20240305	132300	546405060	19810	19810	19810	19800	42
457	20240305	132200	545573060	19810	19800	19810	19800	11
458	20240305	132100	545355160	19800	19800	19800	19800	100
459	20240305	132000	543375160	19800	19820	19820	19800	57
460	20240305	131900	542246000	19810	19810	19810	19810	40
461	20240305	131800	541453600	19810	19810	19810	19800	63
462	20240305	131700	540205590	19800	19800	19800	19800	1
463	20240305	131600	540185790	19810	19810	19810	19810	130
464	20240305	131500	537610490	19800	19810	19810	19800	182
465	20240305	131400	534005180	19810	19820	19820	19810	111
466	20240305	131300	531806010	19810	19820	19820	19810	2
467	20240305	131200	531766380	19820	19810	19820	19810	108
468	20240305	131100	529625840	19810	19810	19810	19810	1
469	20240305	131000	529606030	19820	19800	19820	19800	36
470	20240305	130900	528892810	19800	19810	19810	19800	5
471	20240305	130800	528793780	19810	19810	19810	19810	10
472	20240305	130700	528595680	19810	19810	19810	19810	2
473	20240305	130600	528556060	19820	19810	19820	19810	6
474	20240305	130500	528437170	19820	19820	19820	19820	139
475	20240305	130400	525682190	19820	19810	19820	19810	65
476	20240305	130300	524394380	19810	19810	19810	19800	27
477	20240305	130200	523859560	19810	19810	19810	19810	60
478	20240305	130100	522670960	19810	19800	19810	19800	3
479	20240305	130000	522611550	19810	19800	19810	19800	102
480	20240305	125900	520590940	19810	19810	19810	19810	1
481	20240305	125800	520571130	19800	19810	19810	19800	32
482	20240305	125700	519937230	19810	19810	19810	19800	22
483	20240305	125600	519501440	19810	19800	19810	19800	15
484	20240305	125500	519204340	19800	19800	19800	19800	2
485	20240305	125400	519164740	19810	19810	19810	19810	100
486	20240305	125300	517183740	19800	19800	19800	19800	1
487	20240305	125200	517163940	19800	19810	19810	19800	3
488	20240305	125100	517104530	19800	19800	19810	19800	5
489	20240305	125000	517005520	19800	19790	19800	19790	37
490	20240305	124900	516272940	19800	19800	19800	19800	533
491	20240305	124800	505719540	19800	19810	19810	19800	3
492	20240305	124700	505660130	19810	19810	19810	19800	27
493	20240305	124600	505125270	19800	19800	19800	19800	48
494	20240305	124500	504174870	19800	19800	19800	19800	2
495	20240305	124400	504135270	19810	19800	19810	19800	5
496	20240305	124300	504036250	19800	19810	19810	19800	5
497	20240305	124200	503937240	19800	19800	19800	19800	2
498	20240305	124100	503897640	19790	19820	19820	19790	788
499	20240305	124000	488302960	19820	19800	19820	19800	167
500	20240305	123900	484995500	19800	19790	19810	19790	86
501	20240305	123800	483292700	19800	19790	19800	19790	18
502	20240305	123700	482936320	19790	19790	19790	19790	8
503	20240305	123600	482778000	19800	19780	19800	19780	154
504	20240305	123500	479730340	19790	19780	19790	19780	4
505	20240305	123400	479651210	19790	19780	19790	19780	4
506	20240305	123300	479572060	19780	19780	19780	19780	0
507	20240305	123200	479572060	19780	19790	19790	19780	4
508	20240305	123100	479492920	19780	19780	19780	19780	47
509	20240305	123000	478563260	19780	19780	19790	19780	34
510	20240305	122900	477890720	19780	19780	19780	19780	2
511	20240305	122800	477851160	19790	19790	19790	19790	8
512	20240305	122700	477692840	19790	19790	19800	19790	4
513	20240305	122600	477613660	19790	19790	19810	19790	711
514	20240305	122500	463542910	19790	19790	19800	19790	424
515	20240305	122400	455151900	19810	19790	19810	19790	129
516	20240305	122300	452597610	19790	19770	19790	19770	446
517	20240305	122200	443772360	19770	19770	19770	19770	10
518	20240305	122100	443574660	19770	19770	19770	19770	9
519	20240305	122000	443396730	19780	19770	19780	19770	9
520	20240305	121900	443218790	19770	19780	19780	19770	17
521	20240305	121800	442882660	19770	19770	19770	19770	13
522	20240305	121700	442625650	19780	19770	19780	19770	13
523	20240305	121600	442368580	19770	19780	19780	19770	117
524	20240305	121500	440054390	19780	19780	19780	19770	28
525	20240305	121400	439500640	19780	19770	19780	19770	15
526	20240305	121300	439204020	19780	19770	19780	19770	8
527	20240305	121200	439045800	19780	19780	19780	19780	33
528	20240305	121100	438393060	19770	19780	19780	19770	52
529	20240305	121000	437364580	19770	19760	19770	19760	138
530	20240305	120900	434636460	19760	19770	19770	19760	19
531	20240305	120800	434260920	19760	19770	19770	19760	20
532	20240305	120700	433865650	19770	19760	19770	19760	12
533	20240305	120600	433628470	19760	19760	19770	19760	9
534	20240305	120500	433450610	19760	19760	19760	19760	55
535	20240305	120400	432363810	19760	19760	19760	19760	10
536	20240305	120300	432166210	19760	19750	19760	19750	90
537	20240305	120200	430387830	19750	19760	19760	19750	113
538	20240305	120100	428155560	19760	19760	19760	19760	242
539	20240305	120000	423373640	19760	19760	19760	19760	15
540	20240305	115900	423077240	19760	19760	19760	19760	10
541	20240305	115800	422879640	19760	19760	19760	19760	15
542	20240305	115700	422583240	19760	19760	19760	19760	12
543	20240305	115600	422346120	19760	19770	19770	19760	43
544	20240305	115500	421496030	19770	19760	19770	19760	18
545	20240305	115400	421140290	19770	19760	19770	19760	22
546	20240305	115300	420705560	19770	19790	19790	19770	402
547	20240305	115200	412756300	19780	19780	19790	19780	78
548	20240305	115100	411213040	19780	19790	19790	19780	10
549	20240305	115000	411015190	19790	19810	19810	19780	1425
550	20240305	114900	382799480	19810	19830	19830	19810	214
551	20240305	114800	378558010	19830	19830	19830	19830	419
552	20240305	114700	370249240	19830	19840	19840	19830	110
553	20240305	114600	368067890	19840	19830	19850	19830	503
554	20240305	114500	358092260	19830	19840	19840	19830	59
555	20240305	114400	356922210	19840	19840	19840	19830	14
556	20240305	114300	356644460	19840	19840	19840	19840	414
557	20240305	114200	348430700	19850	19850	19850	19850	123
558	20240305	114100	345989150	19850	19850	19850	19850	6
559	20240305	114000	345870050	19850	19860	19860	19840	1035
560	20240305	113900	325324520	19860	19860	19870	19860	11
561	20240305	113800	325106040	19860	19860	19860	19860	17
562	20240305	113700	324768420	19860	19850	19860	19850	102
563	20240305	113600	322742710	19860	19850	19860	19850	16
564	20240305	113500	322425100	19860	19860	19860	19860	113
565	20240305	113400	320180920	19860	19860	19860	19850	328
566	20240305	113300	313666860	19860	19870	19880	19860	997
567	20240305	113200	293861530	19870	19870	19870	19870	15
568	20240305	113100	293563480	19870	19870	19870	19870	10
569	20240305	113000	293364780	19870	19870	19870	19870	32
570	20240305	112900	292728940	19870	19870	19870	19860	145
571	20240305	112800	289847810	19870	19870	19870	19860	27
572	20240305	112700	289311330	19870	19880	19900	19860	952
573	20240305	112600	270390110	19890	19910	19920	19890	3509
574	20240305	112500	200555580	19920	19920	19920	19920	4
575	20240305	112400	200475900	19910	19910	19910	19910	1
576	20240305	112300	200455990	19910	19910	19910	19910	3
577	20240305	112200	200396260	19910	19910	19910	19910	21
578	20240305	112100	199978150	19910	19910	19920	19910	61
579	20240305	112000	198763620	19920	19920	19920	19920	5
580	20240305	111900	198664020	19910	19920	19920	19910	2
581	20240305	111800	198624190	19920	19910	19920	19910	24
582	20240305	111700	198146140	19910	19910	19910	19910	2
583	20240305	111600	198106320	19910	19920	19920	19910	2
584	20240305	111500	198066490	19920	19920	19920	19920	3
585	20240305	111400	198006730	19920	19920	19920	19910	407
586	20240305	111300	189899310	19930	19930	19930	19920	31
587	20240305	111200	189281520	19920	19920	19920	19920	5
588	20240305	111100	189181920	19920	19920	19920	19920	4
589	20240305	111000	189102240	19930	19920	19930	19920	4
590	20240305	110900	189022550	19920	19920	19920	19920	109
591	20240305	110800	186851270	19910	19910	19910	19910	2
592	20240305	110700	186811450	19910	19920	19920	19910	36
593	20240305	110600	186094600	19920	19910	19920	19910	5
594	20240305	110500	185995020	19920	19920	19920	19920	100
595	20240305	110400	184003020	19910	19910	19910	19910	32
596	20240305	110300	183365900	19910	19910	19910	19910	2
597	20240305	110200	183326080	19910	19920	19920	19910	125
598	20240305	110100	180836320	19910	19910	19910	19910	2
599	20240305	110000	180796500	19920	19910	19920	19910	8
600	20240305	105900	180637160	19910	19910	19910	19910	0
601	20240305	105800	180637160	19910	19920	19920	19910	8
602	20240305	105700	180477810	19910	19920	19920	19910	17
603	20240305	105600	180139290	19910	19910	19910	19910	1
604	20240305	105500	180119380	19920	19910	19920	19910	7
605	20240305	105400	179979970	19910	19920	19920	19910	3
606	20240305	105300	179920220	19910	19920	19920	19910	11
607	20240305	105200	179701110	19910	19920	19920	19910	8
608	20240305	105100	179541770	19910	19920	19920	19910	55
609	20240305	105000	178446690	19920	19920	19920	19920	192
610	20240305	104900	174622050	19930	19930	19930	19930	0
611	20240305	104800	174622050	19930	19930	19930	19920	17
612	20240305	104700	174283260	19930	19930	19930	19920	9
613	20240305	104600	174103900	19920	19920	19920	19920	2
614	20240305	104500	174064060	19930	19920	19930	19920	4
615	20240305	104400	173984350	19920	19930	19930	19920	3
616	20240305	104300	173924570	19930	19940	19940	19930	202
617	20240305	104200	169898700	19940	19940	19940	19930	6
618	20240305	104100	169779070	19930	19930	19930	19930	2
619	20240305	104000	169739210	19930	19930	19930	19930	2
620	20240305	103900	169699350	19930	19930	19930	19930	1
621	20240305	103800	169679420	19930	19930	19930	19930	305
622	20240305	103700	163600770	19920	19920	19920	19920	2
623	20240305	103600	163560930	19920	19920	19920	19920	1
624	20240305	103500	163541010	19920	19920	19930	19920	14
625	20240305	103400	163262110	19920	19920	19930	19920	50
626	20240305	103300	162265630	19920	19920	19920	19920	3
627	20240305	103200	162205870	19920	19920	19920	19920	2
628	20240305	103100	162166030	19930	19920	19930	19920	6
629	20240305	103000	162046500	19920	19930	19930	19920	5
630	20240305	102900	161946860	19920	19920	19920	19920	2
631	20240305	102800	161907020	19920	19920	19920	19920	2
632	20240305	102700	161867180	19920	19920	19920	19920	14
633	20240305	102600	161588300	19910	19930	19930	19910	2025
634	20240305	102500	121270040	19920	19920	19920	19920	1
635	20240305	102400	121250120	19920	19920	19920	19920	4
636	20240305	102300	121170440	19920	19920	19920	19920	0
637	20240305	102200	121170440	19920	19920	19920	19920	6
638	20240305	102100	121050920	19920	19920	19920	19920	1
639	20240305	102000	121031000	19910	19920	19920	19910	464
640	20240305	101900	111789640	19910	19910	19910	19910	2
641	20240305	101800	111749820	19920	19920	19920	19920	27
642	20240305	101700	111211980	19920	19930	19930	19920	59
643	20240305	101600	110036130	19920	19920	19920	19920	7
644	20240305	101500	109896690	19920	19930	19930	19920	198
645	20240305	101400	105952520	19930	19920	19930	19920	11
646	20240305	101300	105733330	19930	19920	19930	19920	2
647	20240305	101200	105693480	19920	19920	19920	19920	5
648	20240305	101100	105593880	19920	19920	19920	19920	36
649	20240305	101000	104876760	19920	19920	19920	19920	21
650	20240305	100900	104458440	19920	19920	19920	19920	4
651	20240305	100800	104378760	19920	19920	19920	19920	1
652	20240305	100700	104358840	19930	19930	19930	19930	1
653	20240305	100600	104338910	19920	19920	19920	19920	2
654	20240305	100500	104299070	19920	19920	19920	19920	6
655	20240305	100400	104179550	19920	19910	19920	19910	72
656	20240305	100300	102745760	19920	19910	19920	19910	32
657	20240305	100200	102108340	19910	19920	19920	19910	16
658	20240305	100100	101789630	19910	19920	19920	19910	61
659	20240305	100000	100574520	19920	19910	19920	19910	8
660	20240305	095900	100415180	19920	19920	19920	19910	45
661	20240305	095800	99518790	19920	19910	19920	19910	12
662	20240305	095700	99279770	19920	19920	19920	19920	5
663	20240305	095600	99180170	19910	19920	19920	19910	2
664	20240305	095500	99140340	19920	19910	19920	19910	104
665	20240305	095400	97068690	19910	19920	19920	19910	153
666	20240305	095300	94022450	19920	19910	19920	19910	28
667	20240305	095200	93464960	19910	19910	19910	19910	7
668	20240305	095100	93325590	19910	19930	19930	19910	167
669	20240305	095000	89999940	19920	19910	19920	19910	173
670	20240305	094900	86553790	19920	19910	19920	19910	144
671	20240305	094800	83686640	19910	19920	19920	19910	3
672	20240305	094700	83626900	19920	19910	19920	19910	16
673	20240305	094600	83308200	19920	19920	19920	19920	1
674	20240305	094500	83288280	19910	19910	19910	19910	168
675	20240305	094400	79943400	19920	19910	19920	19910	4
676	20240305	094300	79863740	19910	19920	19920	19910	675
677	20240305	094200	66422000	19930	19940	19950	19930	797
678	20240305	094100	50534420	19950	19950	19950	19950	3
679	20240305	094000	50474570	19950	19950	19950	19950	53
680	20240305	093900	49417220	19950	19950	19950	19940	49
681	20240305	093800	48440040	19950	19960	19960	19950	116
682	20240305	093700	46125740	19960	19950	19960	19950	6
683	20240305	093600	46006000	19960	19950	19960	19950	5
684	20240305	093500	45906210	19950	19960	19960	19940	10
685	20240305	093400	45706710	19960	19960	19960	19950	205
686	20240305	093300	41616540	19950	19960	19960	19950	15
687	20240305	093200	41317160	19960	19950	19960	19950	33
688	20240305	093100	40658500	19960	19960	19960	19960	2
689	20240305	093000	40618580	19950	19950	19950	19950	80
690	20240305	092900	39022580	19950	19950	19950	19940	8
691	20240305	092800	38863000	19950	19950	19950	19940	4
692	20240305	092700	38783220	19940	19940	19940	19940	1
693	20240305	092600	38763280	19940	19940	19940	19940	0
694	20240305	092500	38763280	19940	19940	19940	19940	0
695	20240305	092400	38763280	19940	19950	19960	19940	75
696	20240305	092300	37267650	19950	19950	19950	19940	13
697	20240305	092200	37008310	19950	19940	19950	19940	4
698	20240305	092100	36928520	19950	19950	19950	19950	44
699	20240305	092000	36050720	19950	19950	19950	19950	218
700	20240305	091900	31701620	19950	19960	19960	19950	3
701	20240305	091800	31641760	19960	19960	19960	19950	4
702	20240305	091700	31561930	19950	19940	19950	19930	48
703	20240305	091600	30604470	19940	19930	19940	19930	14
704	20240305	091500	30325320	19930	19930	19930	19930	0
705	20240305	091400	30325320	19930	19940	19970	19930	371
706	20240305	091300	22928140	19950	19960	19960	19950	47
707	20240305	091200	21990440	19960	19960	19960	19960	87
708	20240305	091100	20253920	19970	19970	19980	19960	48
709	20240305	091000	19295620	19980	19980	19980	19980	6
710	20240305	090900	19175740	19970	19970	19980	19960	139
711	20240305	090800	16400520	19970	19970	19970	19970	35
712	20240305	090700	15701570	19970	19950	19970	19950	19
713	20240305	090600	15322440	19960	19960	19960	19960	6
714	20240305	090500	15202680	19970	19950	19970	19950	47
715	20240305	090400	14264580	19940	19950	19950	19940	88
716	20240305	090300	12509710	19960	19960	19960	19960	18
717	20240305	090200	12150430	19950	19940	19950	19940	33
718	20240305	090100	11492310	19940	19960	19960	19940	413
719	20240305	090000	3253480	19960	19960	19960	19960	163