KissMeData/100030/min/candle-20240307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240307	200500	192493930	19040	19040	19040	19040	387
3	20240307	200400	192493930	19040	19040	19040	19040	0
4	20240307	200300	192493930	19040	19040	19040	19040	0
5	20240307	200200	192493930	19040	19040	19040	19040	0
6	20240307	200100	192493930	19040	19040	19040	19040	0
7	20240307	200000	192493930	19040	19040	19040	19040	0
8	20240307	195900	192493930	19040	19040	19040	19040	0
9	20240307	195800	192493930	19040	19040	19040	19040	0
10	20240307	195700	192493930	19040	19040	19040	19040	0
11	20240307	195600	192493930	19040	19040	19040	19040	0
12	20240307	195500	192493930	19040	19040	19040	19040	0
13	20240307	195400	192493930	19040	19040	19040	19040	0
14	20240307	195300	192493930	19040	19040	19040	19040	0
15	20240307	195200	192493930	19040	19040	19040	19040	0
16	20240307	195100	192493930	19040	19040	19040	19040	0
17	20240307	195000	192493930	19040	19040	19040	19040	0
18	20240307	194900	192493930	19040	19040	19040	19040	0
19	20240307	194800	192493930	19040	19040	19040	19040	0
20	20240307	194700	192493930	19040	19040	19040	19040	0
21	20240307	194600	192493930	19040	19040	19040	19040	0
22	20240307	194500	192493930	19040	19040	19040	19040	0
23	20240307	194400	192493930	19040	19040	19040	19040	0
24	20240307	194300	192493930	19040	19040	19040	19040	0
25	20240307	194200	192493930	19040	19040	19040	19040	0
26	20240307	194100	192493930	19040	19040	19040	19040	0
27	20240307	194000	192493930	19040	19040	19040	19040	0
28	20240307	193900	192493930	19040	19040	19040	19040	0
29	20240307	193800	192493930	19040	19040	19040	19040	0
30	20240307	193700	192493930	19040	19040	19040	19040	0
31	20240307	193600	192493930	19040	19040	19040	19040	0
32	20240307	193500	192493930	19040	19040	19040	19040	387
33	20240307	193400	192493930	19040	19040	19040	19040	0
34	20240307	193300	192493930	19040	19040	19040	19040	0
35	20240307	193200	192493930	19040	19040	19040	19040	0
36	20240307	193100	192493930	19040	19040	19040	19040	0
37	20240307	193000	192493930	19040	19040	19040	19040	0
38	20240307	192900	192493930	19040	19040	19040	19040	0
39	20240307	192800	192493930	19040	19040	19040	19040	0
40	20240307	192700	192493930	19040	19040	19040	19040	0
41	20240307	192600	192493930	19040	19040	19040	19040	0
42	20240307	192500	192493930	19040	19040	19040	19040	0
43	20240307	192400	192493930	19040	19040	19040	19040	0
44	20240307	192300	192493930	19040	19040	19040	19040	0
45	20240307	192200	192493930	19040	19040	19040	19040	0
46	20240307	192100	192493930	19040	19040	19040	19040	0
47	20240307	192000	192493930	19040	19040	19040	19040	0
48	20240307	191900	192493930	19040	19040	19040	19040	0
49	20240307	191800	192493930	19040	19040	19040	19040	0
50	20240307	191700	192493930	19040	19040	19040	19040	0
51	20240307	191600	192493930	19040	19040	19040	19040	0
52	20240307	191500	192493930	19040	19040	19040	19040	0
53	20240307	191400	192493930	19040	19040	19040	19040	0
54	20240307	191300	192493930	19040	19040	19040	19040	0
55	20240307	191200	192493930	19040	19040	19040	19040	0
56	20240307	191100	192493930	19040	19040	19040	19040	0
57	20240307	191000	192493930	19040	19040	19040	19040	0
58	20240307	190900	192493930	19040	19040	19040	19040	0
59	20240307	190800	192493930	19040	19040	19040	19040	0
60	20240307	190700	192493930	19040	19040	19040	19040	0
61	20240307	190600	192493930	19040	19040	19040	19040	0
62	20240307	190500	192493930	19040	19040	19040	19040	387
63	20240307	190400	192493930	19040	19040	19040	19040	0
64	20240307	190300	192493930	19040	19040	19040	19040	0
65	20240307	190200	192493930	19040	19040	19040	19040	0
66	20240307	190100	192493930	19040	19040	19040	19040	0
67	20240307	190000	192493930	19040	19040	19040	19040	0
68	20240307	185900	192493930	19040	19040	19040	19040	0
69	20240307	185800	192493930	19040	19040	19040	19040	0
70	20240307	185700	192493930	19040	19040	19040	19040	0
71	20240307	185600	192493930	19040	19040	19040	19040	0
72	20240307	185500	192493930	19040	19040	19040	19040	0
73	20240307	185400	192493930	19040	19040	19040	19040	0
74	20240307	185300	192493930	19040	19040	19040	19040	0
75	20240307	185200	192493930	19040	19040	19040	19040	0
76	20240307	185100	192493930	19040	19040	19040	19040	0
77	20240307	185000	192493930	19040	19040	19040	19040	0
78	20240307	184900	192493930	19040	19040	19040	19040	0
79	20240307	184800	192493930	19040	19040	19040	19040	0
80	20240307	184700	192493930	19040	19040	19040	19040	0
81	20240307	184600	192493930	19040	19040	19040	19040	0
82	20240307	184500	192493930	19040	19040	19040	19040	0
83	20240307	184400	192493930	19040	19040	19040	19040	0
84	20240307	184300	192493930	19040	19040	19040	19040	0
85	20240307	184200	192493930	19040	19040	19040	19040	0
86	20240307	184100	192493930	19040	19040	19040	19040	0
87	20240307	184000	192493930	19040	19040	19040	19040	0
88	20240307	183900	192493930	19040	19040	19040	19040	0
89	20240307	183800	192493930	19040	19040	19040	19040	0
90	20240307	183700	192493930	19040	19040	19040	19040	0
91	20240307	183600	192493930	19040	19040	19040	19040	0
92	20240307	183500	192493930	19040	19040	19040	19040	387
93	20240307	183400	192493930	19040	19040	19040	19040	0
94	20240307	183300	192493930	19040	19040	19040	19040	0
95	20240307	183200	192493930	19040	19040	19040	19040	0
96	20240307	183100	192493930	19040	19040	19040	19040	0
97	20240307	183000	192493930	19040	19040	19040	19040	0
98	20240307	182900	192493930	19040	19040	19040	19040	0
99	20240307	182800	192493930	19040	19040	19040	19040	0
100	20240307	182700	192493930	19040	19040	19040	19040	0
101	20240307	182600	192493930	19040	19040	19040	19040	0
102	20240307	182500	192493930	19040	19040	19040	19040	0
103	20240307	182400	192493930	19040	19040	19040	19040	0
104	20240307	182300	192493930	19040	19040	19040	19040	0
105	20240307	182200	192493930	19040	19040	19040	19040	0
106	20240307	182100	192493930	19040	19040	19040	19040	0
107	20240307	182000	192493930	19040	19040	19040	19040	0
108	20240307	181900	192493930	19040	19040	19040	19040	0
109	20240307	181800	192493930	19040	19040	19040	19040	0
110	20240307	181700	192493930	19040	19040	19040	19040	0
111	20240307	181600	192493930	19040	19040	19040	19040	0
112	20240307	181500	192493930	19040	19040	19040	19040	0
113	20240307	181400	192493930	19040	19040	19040	19040	0
114	20240307	181300	192493930	19040	19040	19040	19040	0
115	20240307	181200	192493930	19040	19040	19040	19040	0
116	20240307	181100	192493930	19040	19040	19040	19040	0
117	20240307	181000	192493930	19040	19040	19040	19040	0
118	20240307	180900	192493930	19040	19040	19040	19040	0
119	20240307	180800	192493930	19040	19040	19040	19040	0
120	20240307	180700	192493930	19040	19040	19040	19040	0
121	20240307	180600	192493930	19040	19040	19040	19040	0
122	20240307	180500	192493930	19040	19040	19040	19040	387
123	20240307	180400	192493930	19040	19040	19040	19040	0
124	20240307	180300	192493930	19040	19040	19040	19040	0
125	20240307	180200	192493930	19040	19040	19040	19040	0
126	20240307	180100	192493930	19040	19040	19040	19040	0
127	20240307	180000	192493930	19040	19040	19040	19040	0
128	20240307	175900	192493930	19040	19040	19040	19040	0
129	20240307	175800	192493930	19040	19040	19040	19040	0
130	20240307	175700	192493930	19040	19040	19040	19040	0
131	20240307	175600	192493930	19040	19040	19040	19040	0
132	20240307	175500	192493930	19040	19040	19040	19040	0
133	20240307	175400	192493930	19040	19040	19040	19040	0
134	20240307	175300	192493930	19040	19040	19040	19040	0
135	20240307	175200	192493930	19040	19040	19040	19040	0
136	20240307	175100	192493930	19040	19040	19040	19040	0
137	20240307	175000	192493930	19040	19040	19040	19040	0
138	20240307	174900	192493930	19040	19040	19040	19040	0
139	20240307	174800	192493930	19040	19040	19040	19040	0
140	20240307	174700	192493930	19040	19040	19040	19040	0
141	20240307	174600	192493930	19040	19040	19040	19040	0
142	20240307	174500	192493930	19040	19040	19040	19040	0
143	20240307	174400	192493930	19040	19040	19040	19040	0
144	20240307	174300	192493930	19040	19040	19040	19040	0
145	20240307	174200	192493930	19040	19040	19040	19040	0
146	20240307	174100	192493930	19040	19040	19040	19040	0
147	20240307	174000	192493930	19040	19040	19040	19040	0
148	20240307	173900	192493930	19040	19040	19040	19040	0
149	20240307	173800	192493930	19040	19040	19040	19040	0
150	20240307	173700	192493930	19040	19040	19040	19040	0
151	20240307	173600	192493930	19040	19040	19040	19040	0
152	20240307	173500	192493930	19040	19040	19040	19040	387
153	20240307	173400	192493930	19040	19040	19040	19040	0
154	20240307	173300	192493930	19040	19040	19040	19040	0
155	20240307	173200	192493930	19040	19040	19040	19040	0
156	20240307	173100	192493930	19040	19040	19040	19040	0
157	20240307	173000	192493930	19040	19040	19040	19040	0
158	20240307	172900	192493930	19040	19040	19040	19040	0
159	20240307	172800	192493930	19040	19040	19040	19040	0
160	20240307	172700	192493930	19040	19040	19040	19040	0
161	20240307	172600	192493930	19040	19040	19040	19040	0
162	20240307	172500	192493930	19040	19040	19040	19040	0
163	20240307	172400	192493930	19040	19040	19040	19040	0
164	20240307	172300	192493930	19040	19040	19040	19040	0
165	20240307	172200	192493930	19040	19040	19040	19040	0
166	20240307	172100	192493930	19040	19040	19040	19040	0
167	20240307	172000	192493930	19040	19040	19040	19040	0
168	20240307	171900	192493930	19040	19040	19040	19040	0
169	20240307	171800	192493930	19040	19040	19040	19040	0
170	20240307	171700	192493930	19040	19040	19040	19040	0
171	20240307	171600	192493930	19040	19040	19040	19040	0
172	20240307	171500	192493930	19040	19040	19040	19040	0
173	20240307	171400	192493930	19040	19040	19040	19040	0
174	20240307	171300	192493930	19040	19040	19040	19040	0
175	20240307	171200	192493930	19040	19040	19040	19040	0
176	20240307	171100	192493930	19040	19040	19040	19040	0
177	20240307	171000	192493930	19040	19040	19040	19040	0
178	20240307	170900	192493930	19040	19040	19040	19040	0
179	20240307	170800	192493930	19040	19040	19040	19040	0
180	20240307	170700	192493930	19040	19040	19040	19040	0
181	20240307	170600	192493930	19040	19040	19040	19040	0
182	20240307	170500	192493930	19040	19040	19040	19040	387
183	20240307	170400	192493930	19040	19040	19040	19040	0
184	20240307	170300	192493930	19040	19040	19040	19040	0
185	20240307	170200	192493930	19040	19040	19040	19040	0
186	20240307	170100	192493930	19040	19040	19040	19040	0
187	20240307	170000	192493930	19040	19040	19040	19040	0
188	20240307	165900	192493930	19040	19040	19040	19040	0
189	20240307	165800	192493930	19040	19040	19040	19040	0
190	20240307	165700	192493930	19040	19040	19040	19040	0
191	20240307	165600	192493930	19040	19040	19040	19040	0
192	20240307	165500	192493930	19040	19040	19040	19040	0
193	20240307	165400	192493930	19040	19040	19040	19040	0
194	20240307	165300	192493930	19040	19040	19040	19040	0
195	20240307	165200	192493930	19040	19040	19040	19040	0
196	20240307	165100	192493930	19040	19040	19040	19040	0
197	20240307	165000	192493930	19040	19040	19040	19040	0
198	20240307	164900	192493930	19040	19040	19040	19040	0
199	20240307	164800	192493930	19040	19040	19040	19040	0
200	20240307	164700	192493930	19040	19040	19040	19040	0
201	20240307	164600	192493930	19040	19040	19040	19040	0
202	20240307	164500	192493930	19040	19040	19040	19040	0
203	20240307	164400	192493930	19040	19040	19040	19040	0
204	20240307	164300	192493930	19040	19040	19040	19040	0
205	20240307	164200	192493930	19040	19040	19040	19040	0
206	20240307	164100	192493930	19040	19040	19040	19040	0
207	20240307	164000	192493930	19040	19040	19040	19040	0
208	20240307	163900	192493930	19040	19040	19040	19040	0
209	20240307	163800	192493930	19040	19040	19040	19040	0
210	20240307	163700	192493930	19040	19040	19040	19040	0
211	20240307	163600	192493930	19040	19040	19040	19040	0
212	20240307	163500	192493930	19040	19040	19040	19040	387
213	20240307	163400	192493930	19040	19040	19040	19040	0
214	20240307	163300	192493930	19040	19040	19040	19040	0
215	20240307	163200	192493930	19040	19040	19040	19040	0
216	20240307	163100	192493930	19040	19040	19040	19040	0
217	20240307	163000	192493930	19040	19040	19040	19040	0
218	20240307	162900	192493930	19040	19040	19040	19040	0
219	20240307	162800	192493930	19040	19040	19040	19040	0
220	20240307	162700	192493930	19040	19040	19040	19040	0
221	20240307	162600	192493930	19040	19040	19040	19040	0
222	20240307	162500	192493930	19040	19040	19040	19040	0
223	20240307	162400	192493930	19040	19040	19040	19040	0
224	20240307	162300	192493930	19040	19040	19040	19040	0
225	20240307	162200	192493930	19040	19040	19040	19040	0
226	20240307	162100	192493930	19040	19040	19040	19040	0
227	20240307	162000	192493930	19040	19040	19040	19040	0
228	20240307	161900	192493930	19040	19040	19040	19040	0
229	20240307	161800	192493930	19040	19040	19040	19040	0
230	20240307	161700	192493930	19040	19040	19040	19040	0
231	20240307	161600	192493930	19040	19040	19040	19040	0
232	20240307	161500	192493930	19040	19040	19040	19040	0
233	20240307	161400	192493930	19040	19040	19040	19040	0
234	20240307	161300	192493930	19040	19040	19040	19040	0
235	20240307	161200	192493930	19040	19040	19040	19040	0
236	20240307	161100	192493930	19040	19040	19040	19040	0
237	20240307	161000	192493930	19040	19040	19040	19040	0
238	20240307	160900	192493930	19040	19040	19040	19040	0
239	20240307	160800	192493930	19040	19040	19040	19040	0
240	20240307	160700	192493930	19040	19040	19040	19040	0
241	20240307	160600	192493930	19040	19040	19040	19040	0
242	20240307	160500	192493930	19040	19040	19040	19040	387
243	20240307	160400	192493930	19040	19040	19040	19040	0
244	20240307	160300	192493930	19040	19040	19040	19040	0
245	20240307	160200	192493930	19040	19040	19040	19040	0
246	20240307	160100	192493930	19040	19040	19040	19040	0
247	20240307	160000	192493930	19040	19040	19040	19040	0
248	20240307	155900	192493930	19040	19040	19040	19040	0
249	20240307	155800	192493930	19040	19040	19040	19040	0
250	20240307	155700	192493930	19040	19040	19040	19040	0
251	20240307	155600	192493930	19040	19040	19040	19040	0
252	20240307	155500	192493930	19040	19040	19040	19040	0
253	20240307	155400	192493930	19040	19040	19040	19040	0
254	20240307	155300	192493930	19040	19040	19040	19040	0
255	20240307	155200	192493930	19040	19040	19040	19040	0
256	20240307	155100	192493930	19040	19040	19040	19040	0
257	20240307	155000	192493930	19040	19040	19040	19040	0
258	20240307	154900	192493930	19040	19040	19040	19040	0
259	20240307	154800	192493930	19040	19040	19040	19040	0
260	20240307	154700	192493930	19040	19040	19040	19040	0
261	20240307	154600	192493930	19040	19040	19040	19040	0
262	20240307	154500	192493930	19040	19040	19040	19040	0
263	20240307	154400	192493930	19040	19040	19040	19040	0
264	20240307	154300	192493930	19040	19040	19040	19040	0
265	20240307	154200	192493930	19040	19040	19040	19040	0
266	20240307	154100	192493930	19040	19040	19040	19040	0
267	20240307	154000	192493930	19040	19040	19040	19040	0
268	20240307	153900	192493930	19040	19040	19040	19040	0
269	20240307	153800	192493930	19040	19040	19040	19040	0
270	20240307	153700	192493930	19040	19040	19040	19040	0
271	20240307	153600	192493930	19040	19040	19040	19040	0
272	20240307	153500	192493930	19040	19040	19040	19040	387
273	20240307	153400	192493930	19040	19040	19040	19040	0
274	20240307	153300	192493930	19040	19040	19040	19040	0
275	20240307	153200	192493930	19040	19040	19040	19040	0
276	20240307	153100	192493930	19040	19040	19040	19040	0
277	20240307	153000	192493930	19040	19040	19040	19040	387
278	20240307	152900	185125450	19030	19030	19030	19030	0
279	20240307	152800	185125450	19030	19030	19030	19030	0
280	20240307	152700	185125450	19030	19030	19030	19030	0
281	20240307	152600	185125450	19030	19030	19030	19030	0
282	20240307	152500	185125450	19030	19030	19030	19030	0
283	20240307	152400	185125450	19030	19030	19030	19030	0
284	20240307	152300	185125450	19030	19030	19030	19030	0
285	20240307	152200	185125450	19030	19030	19030	19030	0
286	20240307	152100	185125450	19030	19030	19030	19030	0
287	20240307	152000	185125450	19030	19030	19030	19030	0
288	20240307	151900	185125450	19030	18800	19030	18800	492
289	20240307	151800	175824720	18820	18680	18820	18680	151
290	20240307	151700	172998370	18790	18790	18790	18790	1
291	20240307	151600	172979580	18620	18750	18820	18610	341
292	20240307	151500	166616870	18850	18860	18870	18740	131
293	20240307	151400	164158730	18860	18860	18860	18860	2
294	20240307	151300	164121010	18860	18870	18870	18860	2
295	20240307	151200	164083280	18850	18740	18870	18740	16
296	20240307	151100	163782210	18870	18870	18870	18870	0
297	20240307	151000	163782210	18870	18750	18870	18740	102
298	20240307	150900	161870590	18880	18880	18880	18880	0
299	20240307	150800	161870590	18880	18880	18880	18880	0
300	20240307	150700	161870590	18880	18760	18880	18760	108
301	20240307	150600	159843610	18750	18810	18810	18750	100
302	20240307	150500	157966770	18900	18900	18900	18900	0
303	20240307	150400	157966770	18900	18900	18900	18900	1
304	20240307	150300	157947870	18810	18810	18810	18810	1
305	20240307	150200	157929060	18930	18930	18930	18930	0
306	20240307	150100	157929060	18930	18930	18930	18930	0
307	20240307	150000	157929060	18930	18920	18930	18920	3
308	20240307	145900	157872280	18920	18800	18920	18800	51
309	20240307	145800	156913360	18930	18930	18930	18930	0
310	20240307	145700	156913360	18930	18930	18930	18930	1
311	20240307	145600	156894430	18800	18800	18820	18800	101
312	20240307	145500	154995420	18800	18900	18900	18800	79
313	20240307	145400	153507760	18960	18960	18960	18960	0
314	20240307	145300	153507760	18960	18960	18960	18960	13
315	20240307	145200	153261280	18960	18970	18970	18960	4
316	20240307	145100	153185410	18970	18960	18970	18960	20
317	20240307	145000	152806200	18960	18850	18960	18820	201
318	20240307	144900	149020800	18850	18890	18890	18850	572
319	20240307	144800	138236440	18970	18970	18970	18970	0
320	20240307	144700	138236440	18970	18970	18970	18970	0
321	20240307	144600	138236440	18970	18970	18970	18970	1
322	20240307	144500	138217470	18890	18890	18890	18890	0
323	20240307	144400	138217470	18890	18890	18890	18890	2
324	20240307	144300	138179690	18980	18980	18980	18980	0
325	20240307	144200	138179690	18980	18980	18980	18980	0
326	20240307	144100	138179690	18980	18980	18980	18980	0
327	20240307	144000	138179690	18980	18980	18980	18980	0
328	20240307	143900	138179690	18980	18980	18980	18980	1
329	20240307	143800	138160710	18880	18880	18880	18880	0
330	20240307	143700	138160710	18880	18880	18880	18880	0
331	20240307	143600	138160710	18880	18880	18880	18880	0
332	20240307	143500	138160710	18880	18880	18880	18880	0
333	20240307	143400	138160710	18880	18880	18880	18880	0
334	20240307	143300	138160710	18880	18880	18880	18880	0
335	20240307	143200	138160710	18880	18920	18920	18880	175
336	20240307	143100	134854250	19000	19000	19000	19000	0
337	20240307	143000	134854250	19000	19000	19000	19000	0
338	20240307	142900	134854250	19000	19000	19000	19000	12
339	20240307	142800	134626250	19000	19000	19000	19000	0
340	20240307	142700	134626250	19000	19000	19000	19000	0
341	20240307	142600	134626250	19000	19000	19000	19000	0
342	20240307	142500	134626250	19000	19000	19000	19000	0
343	20240307	142400	134626250	19000	19000	19000	19000	0
344	20240307	142300	134626250	19000	19000	19000	19000	0
345	20240307	142200	134626250	19000	19000	19000	19000	0
346	20240307	142100	134626250	19000	19000	19000	19000	0
347	20240307	142000	134626250	19000	19000	19000	19000	0
348	20240307	141900	134626250	19000	18990	19000	18990	35
349	20240307	141800	133961470	19010	19010	19010	19010	0
350	20240307	141700	133961470	19010	19010	19010	19010	0
351	20240307	141600	133961470	19010	19010	19010	19010	0
352	20240307	141500	133961470	19010	19010	19010	19010	1
353	20240307	141400	133942460	19020	19020	19020	19020	0
354	20240307	141300	133942460	19020	19020	19020	19020	0
355	20240307	141200	133942460	19020	19020	19020	19020	0
356	20240307	141100	133942460	19020	19020	19020	19020	0
357	20240307	141000	133942460	19020	19020	19020	19020	0
358	20240307	140900	133942460	19020	19020	19020	19020	0
359	20240307	140800	133942460	19020	19020	19020	19020	1
360	20240307	140700	133923440	19000	19000	19000	19000	52
361	20240307	140600	132935440	19020	18950	19020	18950	13
362	20240307	140500	132689020	18950	18950	18950	18950	8
363	20240307	140400	132537420	19020	19020	19020	19020	0
364	20240307	140300	132537420	19020	19020	19020	19020	0
365	20240307	140200	132537420	19020	19020	19020	19020	1
366	20240307	140100	132518400	18950	18950	18950	18950	30
367	20240307	140000	131949900	19040	19040	19040	19040	0
368	20240307	135900	131949900	19040	19040	19040	19040	0
369	20240307	135800	131949900	19040	19040	19040	19040	0
370	20240307	135700	131949900	19040	19040	19040	19040	0
371	20240307	135600	131949900	19040	19040	19040	19040	0
372	20240307	135500	131949900	19040	19040	19040	19040	0
373	20240307	135400	131949900	19040	19040	19040	19040	0
374	20240307	135300	131949900	19040	19040	19040	19040	75
375	20240307	135200	130521900	19040	19040	19040	19040	1
376	20240307	135100	130502860	19000	19000	19000	19000	3
377	20240307	135000	130445860	19040	19040	19040	19040	0
378	20240307	134900	130445860	19040	19040	19040	19040	0
379	20240307	134800	130445860	19040	19040	19040	19040	0
380	20240307	134700	130445860	19040	19040	19040	19040	11
381	20240307	134600	130236420	19040	19040	19040	19040	0
382	20240307	134500	130236420	19040	19040	19040	19040	20
383	20240307	134400	129855620	19070	18990	19070	18990	41
384	20240307	134300	129076030	18990	18990	18990	18990	0
385	20240307	134200	129076030	18990	18900	18990	18900	16
386	20240307	134100	128773540	18990	18990	18990	18990	0
387	20240307	134000	128773540	18990	18990	18990	18990	0
388	20240307	133900	128773540	18990	18990	18990	18990	260
389	20240307	133800	123836140	19000	19000	19000	19000	0
390	20240307	133700	123836140	19000	19000	19000	19000	0
391	20240307	133600	123836140	19000	19000	19000	19000	0
392	20240307	133500	123836140	19000	19000	19000	19000	0
393	20240307	133400	123836140	19000	19000	19000	19000	0
394	20240307	133300	123836140	19000	19000	19000	19000	0
395	20240307	133200	123836140	19000	18900	19000	18900	21
396	20240307	133100	123438140	19000	19000	19000	19000	0
397	20240307	133000	123438140	19000	19000	19000	19000	0
398	20240307	132900	123438140	19000	19000	19000	19000	0
399	20240307	132800	123438140	19000	19000	19000	19000	0
400	20240307	132700	123438140	19000	19000	19000	19000	0
401	20240307	132600	123438140	19000	19000	19000	19000	0
402	20240307	132500	123438140	19000	18900	19000	18900	215
403	20240307	132400	119373220	19010	19010	19010	19010	0
404	20240307	132300	119373220	19010	19010	19010	19010	0
405	20240307	132200	119373220	19010	19010	19010	19010	0
406	20240307	132100	119373220	19010	19010	19010	19010	0
407	20240307	132000	119373220	19010	19010	19010	19010	0
408	20240307	131900	119373220	19010	18940	19010	18940	2
409	20240307	131800	119335270	18910	18910	18910	18910	0
410	20240307	131700	119335270	18910	18910	18910	18910	0
411	20240307	131600	119335270	18910	18910	18910	18910	0
412	20240307	131500	119335270	18910	18910	18910	18910	0
413	20240307	131400	119335270	18910	18910	18910	18910	2
414	20240307	131300	119297450	19050	19050	19050	19050	0
415	20240307	131200	119297450	19050	19050	19050	19050	0
416	20240307	131100	119297450	19050	19050	19050	19050	0
417	20240307	131000	119297450	19050	19050	19050	19050	0
418	20240307	130900	119297450	19050	19050	19050	19050	0
419	20240307	130800	119297450	19050	19050	19050	19050	0
420	20240307	130700	119297450	19050	19050	19050	19050	0
421	20240307	130600	119297450	19050	19050	19050	19050	0
422	20240307	130500	119297450	19050	19050	19050	19050	0
423	20240307	130400	119297450	19050	19050	19050	19050	0
424	20240307	130300	119297450	19050	19050	19050	19050	0
425	20240307	130200	119297450	19050	19050	19050	19050	0
426	20240307	130100	119297450	19050	19050	19050	19050	0
427	20240307	130000	119297450	19050	19050	19050	19050	1
428	20240307	125900	119278400	18900	18900	18900	18900	142
429	20240307	125800	116594600	18900	18900	18900	18900	3
430	20240307	125700	116537900	18900	18900	18900	18900	1
431	20240307	125600	116519000	18860	18860	18860	18860	0
432	20240307	125500	116519000	18860	18860	18860	18860	0
433	20240307	125400	116519000	18860	18860	18860	18860	60
434	20240307	125300	115387400	18860	18860	18860	18860	0
435	20240307	125200	115387400	18860	18860	18860	18860	0
436	20240307	125100	115387400	18860	18860	18860	18860	0
437	20240307	125000	115387400	18860	18860	18860	18860	0
438	20240307	124900	115387400	18860	18860	18860	18860	0
439	20240307	124800	115387400	18860	18860	18860	18860	0
440	20240307	124700	115387400	18860	18860	18860	18860	1
441	20240307	124600	115368540	18810	18830	18830	18810	46
442	20240307	124500	114502860	18850	18850	18850	18850	5
443	20240307	124400	114408610	18860	18860	18860	18860	0
444	20240307	124300	114408610	18860	18860	18860	18860	0
445	20240307	124200	114408610	18860	18860	18860	18860	0
446	20240307	124100	114408610	18860	18860	18860	18860	0
447	20240307	124000	114408610	18860	18900	18900	18860	198
448	20240307	123900	110672070	19000	19000	19000	19000	0
449	20240307	123800	110672070	19000	19000	19000	19000	0
450	20240307	123700	110672070	19000	19000	19000	19000	0
451	20240307	123600	110672070	19000	19000	19000	19000	0
452	20240307	123500	110672070	19000	18940	19000	18900	1663
453	20240307	123400	79232680	19000	19000	19000	19000	1
454	20240307	123300	79213680	18940	18940	18940	18940	8
455	20240307	123200	79062160	19020	19020	19020	19020	0
456	20240307	123100	79062160	19020	19020	19020	19020	0
457	20240307	123000	79062160	19020	19020	19020	19020	1
458	20240307	122900	79043140	18940	18940	18940	18940	1
459	20240307	122800	79024200	19080	19080	19080	19080	0
460	20240307	122700	79024200	19080	19080	19080	19080	0
461	20240307	122600	79024200	19080	19080	19080	19080	0
462	20240307	122500	79024200	19080	19080	19080	19080	0
463	20240307	122400	79024200	19080	19080	19080	19080	0
464	20240307	122300	79024200	19080	19080	19080	19080	0
465	20240307	122200	79024200	19080	19080	19080	19080	0
466	20240307	122100	79024200	19080	19080	19080	19080	0
467	20240307	122000	79024200	19080	19080	19080	19080	0
468	20240307	121900	79024200	19080	19080	19080	19080	0
469	20240307	121800	79024200	19080	19080	19080	19080	0
470	20240307	121700	79024200	19080	19080	19080	19080	0
471	20240307	121600	79024200	19080	19080	19080	19080	0
472	20240307	121500	79024200	19080	19080	19080	19080	0
473	20240307	121400	79024200	19080	19080	19080	19080	0
474	20240307	121300	79024200	19080	19080	19080	19080	0
475	20240307	121200	79024200	19080	19080	19080	19080	0
476	20240307	121100	79024200	19080	19080	19080	19080	0
477	20240307	121000	79024200	19080	19080	19080	19080	0
478	20240307	120900	79024200	19080	19080	19080	19080	1
479	20240307	120800	79005120	18940	19000	19000	18940	603
480	20240307	120700	67569010	19080	19080	19080	19080	0
481	20240307	120600	67569010	19080	19080	19080	19080	0
482	20240307	120500	67569010	19080	19080	19080	19080	0
483	20240307	120400	67569010	19080	19080	19080	19080	0
484	20240307	120300	67569010	19080	19080	19080	19080	0
485	20240307	120200	67569010	19080	19080	19080	19080	0
486	20240307	120100	67569010	19080	19080	19080	19080	0
487	20240307	120000	67569010	19080	19080	19080	19080	0
488	20240307	115900	67569010	19080	19080	19080	19080	0
489	20240307	115800	67569010	19080	19080	19080	19080	0
490	20240307	115700	67569010	19080	19080	19080	19080	0
491	20240307	115600	67569010	19080	19080	19080	19080	2
492	20240307	115500	67530850	19000	19000	19000	19000	37
493	20240307	115400	66827850	19000	19000	19000	19000	0
494	20240307	115300	66827850	19000	19000	19000	19000	0
495	20240307	115200	66827850	19000	19000	19000	19000	109
496	20240307	115100	64756850	19080	19080	19080	19080	0
497	20240307	115000	64756850	19080	19080	19080	19080	0
498	20240307	114900	64756850	19080	19080	19080	19080	0
499	20240307	114800	64756850	19080	19080	19080	19080	0
500	20240307	114700	64756850	19080	19080	19080	19080	0
501	20240307	114600	64756850	19080	19080	19080	19080	1
502	20240307	114500	64737770	19120	19120	19120	19120	0
503	20240307	114400	64737770	19120	19120	19120	19120	0
504	20240307	114300	64737770	19120	19120	19120	19120	0
505	20240307	114200	64737770	19120	19120	19120	19120	0
506	20240307	114100	64737770	19120	19120	19120	19120	0
507	20240307	114000	64737770	19120	19120	19120	19120	0
508	20240307	113900	64737770	19120	19120	19120	19120	0
509	20240307	113800	64737770	19120	19120	19120	19120	0
510	20240307	113700	64737770	19120	19120	19120	19120	0
511	20240307	113600	64737770	19120	19120	19120	19120	0
512	20240307	113500	64737770	19120	19120	19120	19120	0
513	20240307	113400	64737770	19120	19120	19120	19120	0
514	20240307	113300	64737770	19120	19120	19120	19120	0
515	20240307	113200	64737770	19120	19120	19120	19120	0
516	20240307	113100	64737770	19120	19120	19120	19120	0
517	20240307	113000	64737770	19120	19120	19120	19120	0
518	20240307	112900	64737770	19120	19120	19120	19120	0
519	20240307	112800	64737770	19120	19120	19120	19120	0
520	20240307	112700	64737770	19120	19120	19120	19120	0
521	20240307	112600	64737770	19120	19120	19120	19120	0
522	20240307	112500	64737770	19120	19120	19120	19120	0
523	20240307	112400	64737770	19120	19120	19120	19120	0
524	20240307	112300	64737770	19120	19120	19120	19120	0
525	20240307	112200	64737770	19120	19120	19120	19120	0
526	20240307	112100	64737770	19120	19120	19120	19120	0
527	20240307	112000	64737770	19120	19120	19120	19120	0
528	20240307	111900	64737770	19120	19120	19120	19120	0
529	20240307	111800	64737770	19120	19120	19120	19120	0
530	20240307	111700	64737770	19120	19120	19120	19120	0
531	20240307	111600	64737770	19120	19120	19120	19120	1
532	20240307	111500	64718650	19150	19150	19150	19150	0
533	20240307	111400	64718650	19150	19150	19150	19150	0
534	20240307	111300	64718650	19150	19150	19150	19150	0
535	20240307	111200	64718650	19150	19150	19150	19150	0
536	20240307	111100	64718650	19150	19070	19150	19070	15
537	20240307	111000	64432440	19070	19070	19070	19070	0
538	20240307	110900	64432440	19070	19070	19070	19070	0
539	20240307	110800	64432440	19070	19070	19070	19070	6
540	20240307	110700	64318020	19070	19070	19070	19070	0
541	20240307	110600	64318020	19070	18980	19070	18980	114
542	20240307	110500	62154120	18980	18990	18990	18980	51
543	20240307	110400	61185860	19060	19060	19060	19060	0
544	20240307	110300	61185860	19060	19060	19060	19060	0
545	20240307	110200	61185860	19060	19060	19060	19060	0
546	20240307	110100	61185860	19060	19000	19060	18990	33
547	20240307	110000	60558720	19070	19070	19070	19070	0
548	20240307	105900	60558720	19070	19070	19070	19070	1
549	20240307	105800	60539650	19000	19020	19020	19000	34
550	20240307	105700	59893250	19060	19060	19060	19060	1
551	20240307	105600	59874190	19020	19020	19020	19020	0
552	20240307	105500	59874190	19020	19020	19020	19020	20
553	20240307	105400	59493790	19070	19070	19070	19070	0
554	20240307	105300	59493790	19070	19070	19070	19070	0
555	20240307	105200	59493790	19070	19070	19070	19070	0
556	20240307	105100	59493790	19070	19070	19070	19070	0
557	20240307	105000	59493790	19070	19070	19070	19070	0
558	20240307	104900	59493790	19070	19070	19070	19070	0
559	20240307	104800	59493790	19070	19070	19070	19070	0
560	20240307	104700	59493790	19070	19070	19070	19070	0
561	20240307	104600	59493790	19070	19070	19070	19070	0
562	20240307	104500	59493790	19070	19070	19070	19070	0
563	20240307	104400	59493790	19070	19070	19070	19070	0
564	20240307	104300	59493790	19070	19020	19080	18990	169
565	20240307	104200	56282900	19030	19030	19030	19030	6
566	20240307	104100	56168720	19100	19100	19100	19100	0
567	20240307	104000	56168720	19100	19100	19100	19100	0
568	20240307	103900	56168720	19100	19100	19100	19100	1
569	20240307	103800	56149620	19090	19090	19090	19090	0
570	20240307	103700	56149620	19090	19090	19090	19090	0
571	20240307	103600	56149620	19090	19090	19090	19090	0
572	20240307	103500	56149620	19090	19090	19090	19090	0
573	20240307	103400	56149620	19090	19090	19090	19090	0
574	20240307	103300	56149620	19090	19090	19090	19090	0
575	20240307	103200	56149620	19090	19150	19150	19010	174
576	20240307	103100	52841030	19020	19170	19170	19020	555
577	20240307	103000	42279220	19170	19170	19170	19170	0
578	20240307	102900	42279220	19170	19170	19170	19170	0
579	20240307	102800	42279220	19170	19170	19170	19170	0
580	20240307	102700	42279220	19170	19170	19170	19170	0
581	20240307	102600	42279220	19170	19170	19170	19170	0
582	20240307	102500	42279220	19170	19170	19170	19170	0
583	20240307	102400	42279220	19170	19170	19170	19170	0
584	20240307	102300	42279220	19170	19170	19170	19170	0
585	20240307	102200	42279220	19170	19170	19170	19170	0
586	20240307	102100	42279220	19170	19170	19170	19170	0
587	20240307	102000	42279220	19170	19070	19170	19070	7
588	20240307	101900	42145230	19200	19170	19200	19170	3
589	20240307	101800	42087690	19170	19170	19170	19170	0
590	20240307	101700	42087690	19170	19250	19250	19170	57
591	20240307	101600	40994220	19190	19190	19190	19190	0
592	20240307	101500	40994220	19190	19190	19190	19190	0
593	20240307	101400	40994220	19190	19190	19190	19190	344
594	20240307	101300	34392860	19250	19250	19250	19250	1
595	20240307	101200	34373610	19170	19170	19170	19170	77
596	20240307	101100	32897520	19170	19170	19170	19170	0
597	20240307	101000	32897520	19170	19170	19170	19170	0
598	20240307	100900	32897520	19170	19170	19170	19170	0
599	20240307	100800	32897520	19170	19170	19170	19170	0
600	20240307	100700	32897520	19170	19170	19170	19170	0
601	20240307	100600	32897520	19170	19170	19170	19170	0
602	20240307	100500	32897520	19170	19170	19170	19170	0
603	20240307	100400	32897520	19170	19170	19170	19170	0
604	20240307	100300	32897520	19170	19170	19170	19170	0
605	20240307	100200	32897520	19170	19170	19170	19170	15
606	20240307	100100	32609970	19190	19190	19190	19190	0
607	20240307	100000	32609970	19190	19190	19190	19190	0
608	20240307	095900	32609970	19190	19190	19190	19190	0
609	20240307	095800	32609970	19190	19190	19190	19190	0
610	20240307	095700	32609970	19190	19190	19190	19190	0
611	20240307	095600	32609970	19190	19190	19190	19190	0
612	20240307	095500	32609970	19190	19190	19190	19190	0
613	20240307	095400	32609970	19190	19190	19190	19190	0
614	20240307	095300	32609970	19190	19100	19200	19100	56
615	20240307	095200	31539220	19060	19060	19060	19060	1
616	20240307	095100	31520160	19100	19100	19100	19100	0
617	20240307	095000	31520160	19100	19100	19100	19100	0
618	20240307	094900	31520160	19100	19100	19100	19100	0
619	20240307	094800	31520160	19100	19100	19100	19100	0
620	20240307	094700	31520160	19100	19100	19100	19100	40
621	20240307	094600	30756160	19100	19060	19100	19060	3
622	20240307	094500	30698940	19100	19100	19100	19100	0
623	20240307	094400	30698940	19100	19100	19100	19100	0
624	20240307	094300	30698940	19100	19100	19100	19100	30
625	20240307	094200	30125940	19100	19100	19100	19100	0
626	20240307	094100	30125940	19100	19100	19100	19100	0
627	20240307	094000	30125940	19100	19100	19100	19100	0
628	20240307	093900	30125940	19100	19100	19100	19100	1
629	20240307	093800	30106840	19100	19050	19100	19050	9
630	20240307	093700	29935340	19050	19050	19050	19050	6
631	20240307	093600	29821040	19100	19100	19100	19100	15
632	20240307	093500	29534540	19060	19050	19060	19050	58
633	20240307	093400	28429540	19050	19050	19050	19050	0
634	20240307	093300	28429540	19050	19030	19050	19030	32
635	20240307	093200	27820040	19030	19030	19030	19030	0
636	20240307	093100	27820040	19030	19030	19030	19030	0
637	20240307	093000	27820040	19030	19030	19030	19030	0
638	20240307	092900	27820040	19030	19030	19030	19030	0
639	20240307	092800	27820040	19030	19020	19030	19000	446
640	20240307	092700	19343270	19030	19030	19030	19030	1
641	20240307	092600	19324240	19030	19030	19030	19030	0
642	20240307	092500	19324240	19030	19030	19030	19030	0
643	20240307	092400	19324240	19030	19050	19050	19030	331
644	20240307	092300	13021590	19080	19090	19090	19080	11
645	20240307	092200	12811690	19100	19100	19100	19100	0
646	20240307	092100	12811690	19100	19100	19100	19100	0
647	20240307	092000	12811690	19100	19100	19100	19100	50
648	20240307	091900	11856690	19100	19100	19100	19100	0
649	20240307	091800	11856690	19100	19100	19100	19100	0
650	20240307	091700	11856690	19100	19100	19100	19100	1
651	20240307	091600	11837590	19090	19090	19090	19090	133
652	20240307	091500	9298620	19100	19100	19100	19100	0
653	20240307	091400	9298620	19100	19100	19100	19100	3
654	20240307	091300	9241320	19090	19230	19230	19090	67
655	20240307	091200	7962010	19120	19120	19120	19120	0
656	20240307	091100	7962010	19120	19130	19130	19120	87
657	20240307	091000	6298450	19290	19280	19290	19280	50
658	20240307	090900	5333970	19370	19370	19370	19370	0
659	20240307	090800	5333970	19370	19370	19370	19370	0
660	20240307	090700	5333970	19370	19370	19370	19370	0
661	20240307	090600	5333970	19370	19370	19370	19370	0
662	20240307	090500	5333970	19370	19370	19370	19370	0
663	20240307	090400	5333970	19370	19370	19370	19370	0
664	20240307	090300	5333970	19370	19370	19370	19370	0
665	20240307	090200	5333970	19370	19340	19370	19340	124
666	20240307	090100	2935200	19350	19160	19350	19160	79
667	20240307	090000	1415710	19150	19130	19150	19130	74