KissMeData/294570/min/candle-20240325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240325	205800	194790590	18640	18640	18640	18640	142
3	20240325	205700	194790590	18640	18640	18640	18640	0
4	20240325	205600	194790590	18640	18640	18640	18640	0
5	20240325	205500	194790590	18640	18640	18640	18640	0
6	20240325	205400	194790590	18640	18640	18640	18640	0
7	20240325	205300	194790590	18640	18640	18640	18640	0
8	20240325	205200	194790590	18640	18640	18640	18640	0
9	20240325	205100	194790590	18640	18640	18640	18640	0
10	20240325	205000	194790590	18640	18640	18640	18640	0
11	20240325	204900	194790590	18640	18640	18640	18640	0
12	20240325	204800	194790590	18640	18640	18640	18640	0
13	20240325	204700	194790590	18640	18640	18640	18640	0
14	20240325	204600	194790590	18640	18640	18640	18640	0
15	20240325	204500	194790590	18640	18640	18640	18640	0
16	20240325	204400	194790590	18640	18640	18640	18640	0
17	20240325	204300	194790590	18640	18640	18640	18640	0
18	20240325	204200	194790590	18640	18640	18640	18640	0
19	20240325	204100	194790590	18640	18640	18640	18640	0
20	20240325	204000	194790590	18640	18640	18640	18640	0
21	20240325	203900	194790590	18640	18640	18640	18640	0
22	20240325	203800	194790590	18640	18640	18640	18640	0
23	20240325	203700	194790590	18640	18640	18640	18640	0
24	20240325	203600	194790590	18640	18640	18640	18640	0
25	20240325	203500	194790590	18640	18640	18640	18640	0
26	20240325	203400	194790590	18640	18640	18640	18640	0
27	20240325	203300	194790590	18640	18640	18640	18640	0
28	20240325	203200	194790590	18640	18640	18640	18640	0
29	20240325	203100	194790590	18640	18640	18640	18640	0
30	20240325	203000	194790590	18640	18640	18640	18640	0
31	20240325	202900	194790590	18640	18640	18640	18640	0
32	20240325	202800	194790590	18640	18640	18640	18640	142
33	20240325	202700	194790590	18640	18640	18640	18640	0
34	20240325	202600	194790590	18640	18640	18640	18640	0
35	20240325	202500	194790590	18640	18640	18640	18640	0
36	20240325	202400	194790590	18640	18640	18640	18640	0
37	20240325	202300	194790590	18640	18640	18640	18640	0
38	20240325	202200	194790590	18640	18640	18640	18640	0
39	20240325	202100	194790590	18640	18640	18640	18640	0
40	20240325	202000	194790590	18640	18640	18640	18640	0
41	20240325	201900	194790590	18640	18640	18640	18640	0
42	20240325	201800	194790590	18640	18640	18640	18640	0
43	20240325	201700	194790590	18640	18640	18640	18640	0
44	20240325	201600	194790590	18640	18640	18640	18640	0
45	20240325	201500	194790590	18640	18640	18640	18640	0
46	20240325	201400	194790590	18640	18640	18640	18640	0
47	20240325	201300	194790590	18640	18640	18640	18640	0
48	20240325	201200	194790590	18640	18640	18640	18640	0
49	20240325	201100	194790590	18640	18640	18640	18640	0
50	20240325	201000	194790590	18640	18640	18640	18640	0
51	20240325	200900	194790590	18640	18640	18640	18640	0
52	20240325	200800	194790590	18640	18640	18640	18640	0
53	20240325	200700	194790590	18640	18640	18640	18640	0
54	20240325	200600	194790590	18640	18640	18640	18640	0
55	20240325	200500	194790590	18640	18640	18640	18640	0
56	20240325	200400	194790590	18640	18640	18640	18640	0
57	20240325	200300	194790590	18640	18640	18640	18640	0
58	20240325	200200	194790590	18640	18640	18640	18640	0
59	20240325	200100	194790590	18640	18640	18640	18640	0
60	20240325	200000	194790590	18640	18640	18640	18640	0
61	20240325	195900	194790590	18640	18640	18640	18640	0
62	20240325	195800	194790590	18640	18640	18640	18640	142
63	20240325	195700	194790590	18640	18640	18640	18640	0
64	20240325	195600	194790590	18640	18640	18640	18640	0
65	20240325	195500	194790590	18640	18640	18640	18640	0
66	20240325	195400	194790590	18640	18640	18640	18640	0
67	20240325	195300	194790590	18640	18640	18640	18640	0
68	20240325	195200	194790590	18640	18640	18640	18640	0
69	20240325	195100	194790590	18640	18640	18640	18640	0
70	20240325	195000	194790590	18640	18640	18640	18640	0
71	20240325	194900	194790590	18640	18640	18640	18640	0
72	20240325	194800	194790590	18640	18640	18640	18640	0
73	20240325	194700	194790590	18640	18640	18640	18640	0
74	20240325	194600	194790590	18640	18640	18640	18640	0
75	20240325	194500	194790590	18640	18640	18640	18640	0
76	20240325	194400	194790590	18640	18640	18640	18640	0
77	20240325	194300	194790590	18640	18640	18640	18640	0
78	20240325	194200	194790590	18640	18640	18640	18640	0
79	20240325	194100	194790590	18640	18640	18640	18640	0
80	20240325	194000	194790590	18640	18640	18640	18640	0
81	20240325	193900	194790590	18640	18640	18640	18640	0
82	20240325	193800	194790590	18640	18640	18640	18640	0
83	20240325	193700	194790590	18640	18640	18640	18640	0
84	20240325	193600	194790590	18640	18640	18640	18640	0
85	20240325	193500	194790590	18640	18640	18640	18640	0
86	20240325	193400	194790590	18640	18640	18640	18640	0
87	20240325	193300	194790590	18640	18640	18640	18640	0
88	20240325	193200	194790590	18640	18640	18640	18640	0
89	20240325	193100	194790590	18640	18640	18640	18640	0
90	20240325	193000	194790590	18640	18640	18640	18640	0
91	20240325	192900	194790590	18640	18640	18640	18640	0
92	20240325	192800	194790590	18640	18640	18640	18640	142
93	20240325	192700	194790590	18640	18640	18640	18640	0
94	20240325	192600	194790590	18640	18640	18640	18640	0
95	20240325	192500	194790590	18640	18640	18640	18640	0
96	20240325	192400	194790590	18640	18640	18640	18640	0
97	20240325	192300	194790590	18640	18640	18640	18640	0
98	20240325	192200	194790590	18640	18640	18640	18640	0
99	20240325	192100	194790590	18640	18640	18640	18640	0
100	20240325	192000	194790590	18640	18640	18640	18640	0
101	20240325	191900	194790590	18640	18640	18640	18640	0
102	20240325	191800	194790590	18640	18640	18640	18640	0
103	20240325	191700	194790590	18640	18640	18640	18640	0
104	20240325	191600	194790590	18640	18640	18640	18640	0
105	20240325	191500	194790590	18640	18640	18640	18640	0
106	20240325	191400	194790590	18640	18640	18640	18640	0
107	20240325	191300	194790590	18640	18640	18640	18640	0
108	20240325	191200	194790590	18640	18640	18640	18640	0
109	20240325	191100	194790590	18640	18640	18640	18640	0
110	20240325	191000	194790590	18640	18640	18640	18640	0
111	20240325	190900	194790590	18640	18640	18640	18640	0
112	20240325	190800	194790590	18640	18640	18640	18640	0
113	20240325	190700	194790590	18640	18640	18640	18640	0
114	20240325	190600	194790590	18640	18640	18640	18640	0
115	20240325	190500	194790590	18640	18640	18640	18640	0
116	20240325	190400	194790590	18640	18640	18640	18640	0
117	20240325	190300	194790590	18640	18640	18640	18640	0
118	20240325	190200	194790590	18640	18640	18640	18640	0
119	20240325	190100	194790590	18640	18640	18640	18640	0
120	20240325	190000	194790590	18640	18640	18640	18640	0
121	20240325	185900	194790590	18640	18640	18640	18640	0
122	20240325	185800	194790590	18640	18640	18640	18640	142
123	20240325	185700	194790590	18640	18640	18640	18640	0
124	20240325	185600	194790590	18640	18640	18640	18640	0
125	20240325	185500	194790590	18640	18640	18640	18640	0
126	20240325	185400	194790590	18640	18640	18640	18640	0
127	20240325	185300	194790590	18640	18640	18640	18640	0
128	20240325	185200	194790590	18640	18640	18640	18640	0
129	20240325	185100	194790590	18640	18640	18640	18640	0
130	20240325	185000	194790590	18640	18640	18640	18640	0
131	20240325	184900	194790590	18640	18640	18640	18640	0
132	20240325	184800	194790590	18640	18640	18640	18640	0
133	20240325	184700	194790590	18640	18640	18640	18640	0
134	20240325	184600	194790590	18640	18640	18640	18640	0
135	20240325	184500	194790590	18640	18640	18640	18640	0
136	20240325	184400	194790590	18640	18640	18640	18640	0
137	20240325	184300	194790590	18640	18640	18640	18640	0
138	20240325	184200	194790590	18640	18640	18640	18640	0
139	20240325	184100	194790590	18640	18640	18640	18640	0
140	20240325	184000	194790590	18640	18640	18640	18640	0
141	20240325	183900	194790590	18640	18640	18640	18640	0
142	20240325	183800	194790590	18640	18640	18640	18640	0
143	20240325	183700	194790590	18640	18640	18640	18640	0
144	20240325	183600	194790590	18640	18640	18640	18640	0
145	20240325	183500	194790590	18640	18640	18640	18640	0
146	20240325	183400	194790590	18640	18640	18640	18640	0
147	20240325	183300	194790590	18640	18640	18640	18640	0
148	20240325	183200	194790590	18640	18640	18640	18640	0
149	20240325	183100	194790590	18640	18640	18640	18640	0
150	20240325	183000	194790590	18640	18640	18640	18640	0
151	20240325	182900	194790590	18640	18640	18640	18640	0
152	20240325	182800	194790590	18640	18640	18640	18640	142
153	20240325	182700	194790590	18640	18640	18640	18640	0
154	20240325	182600	194790590	18640	18640	18640	18640	0
155	20240325	182500	194790590	18640	18640	18640	18640	0
156	20240325	182400	194790590	18640	18640	18640	18640	0
157	20240325	182300	194790590	18640	18640	18640	18640	0
158	20240325	182200	194790590	18640	18640	18640	18640	0
159	20240325	182100	194790590	18640	18640	18640	18640	0
160	20240325	182000	194790590	18640	18640	18640	18640	0
161	20240325	181900	194790590	18640	18640	18640	18640	0
162	20240325	181800	194790590	18640	18640	18640	18640	0
163	20240325	181700	194790590	18640	18640	18640	18640	0
164	20240325	181600	194790590	18640	18640	18640	18640	0
165	20240325	181500	194790590	18640	18640	18640	18640	0
166	20240325	181400	194790590	18640	18640	18640	18640	0
167	20240325	181300	194790590	18640	18640	18640	18640	0
168	20240325	181200	194790590	18640	18640	18640	18640	0
169	20240325	181100	194790590	18640	18640	18640	18640	0
170	20240325	181000	194790590	18640	18640	18640	18640	0
171	20240325	180900	194790590	18640	18640	18640	18640	0
172	20240325	180800	194790590	18640	18640	18640	18640	0
173	20240325	180700	194790590	18640	18640	18640	18640	0
174	20240325	180600	194790590	18640	18640	18640	18640	0
175	20240325	180500	194790590	18640	18640	18640	18640	0
176	20240325	180400	194790590	18640	18640	18640	18640	0
177	20240325	180300	194790590	18640	18640	18640	18640	0
178	20240325	180200	194790590	18640	18640	18640	18640	0
179	20240325	180100	194790590	18640	18640	18640	18640	0
180	20240325	180000	194790590	18640	18640	18640	18640	0
181	20240325	175900	194790590	18640	18640	18640	18640	0
182	20240325	175800	194790590	18640	18640	18640	18640	142
183	20240325	175700	194790590	18640	18640	18640	18640	0
184	20240325	175600	194790590	18640	18640	18640	18640	0
185	20240325	175500	194790590	18640	18640	18640	18640	0
186	20240325	175400	194790590	18640	18640	18640	18640	0
187	20240325	175300	194790590	18640	18640	18640	18640	0
188	20240325	175200	194790590	18640	18640	18640	18640	0
189	20240325	175100	194790590	18640	18640	18640	18640	0
190	20240325	175000	194790590	18640	18640	18640	18640	0
191	20240325	174900	194790590	18640	18640	18640	18640	0
192	20240325	174800	194790590	18640	18640	18640	18640	0
193	20240325	174700	194790590	18640	18640	18640	18640	0
194	20240325	174600	194790590	18640	18640	18640	18640	0
195	20240325	174500	194790590	18640	18640	18640	18640	0
196	20240325	174400	194790590	18640	18640	18640	18640	0
197	20240325	174300	194790590	18640	18640	18640	18640	0
198	20240325	174200	194790590	18640	18640	18640	18640	0
199	20240325	174100	194790590	18640	18640	18640	18640	0
200	20240325	174000	194790590	18640	18640	18640	18640	0
201	20240325	173900	194790590	18640	18640	18640	18640	0
202	20240325	173800	194790590	18640	18640	18640	18640	0
203	20240325	173700	194790590	18640	18640	18640	18640	0
204	20240325	173600	194790590	18640	18640	18640	18640	0
205	20240325	173500	194790590	18640	18640	18640	18640	0
206	20240325	173400	194790590	18640	18640	18640	18640	0
207	20240325	173300	194790590	18640	18640	18640	18640	0
208	20240325	173200	194790590	18640	18640	18640	18640	0
209	20240325	173100	194790590	18640	18640	18640	18640	0
210	20240325	173000	194790590	18640	18640	18640	18640	0
211	20240325	172900	194790590	18640	18640	18640	18640	0
212	20240325	172800	194790590	18640	18640	18640	18640	142
213	20240325	172700	194790590	18640	18640	18640	18640	0
214	20240325	172600	194790590	18640	18640	18640	18640	0
215	20240325	172500	194790590	18640	18640	18640	18640	0
216	20240325	172400	194790590	18640	18640	18640	18640	0
217	20240325	172300	194790590	18640	18640	18640	18640	0
218	20240325	172200	194790590	18640	18640	18640	18640	0
219	20240325	172100	194790590	18640	18640	18640	18640	0
220	20240325	172000	194790590	18640	18640	18640	18640	0
221	20240325	171900	194790590	18640	18640	18640	18640	0
222	20240325	171800	194790590	18640	18640	18640	18640	0
223	20240325	171700	194790590	18640	18640	18640	18640	0
224	20240325	171600	194790590	18640	18640	18640	18640	0
225	20240325	171500	194790590	18640	18640	18640	18640	0
226	20240325	171400	194790590	18640	18640	18640	18640	0
227	20240325	171300	194790590	18640	18640	18640	18640	0
228	20240325	171200	194790590	18640	18640	18640	18640	0
229	20240325	171100	194790590	18640	18640	18640	18640	0
230	20240325	171000	194790590	18640	18640	18640	18640	0
231	20240325	170900	194790590	18640	18640	18640	18640	0
232	20240325	170800	194790590	18640	18640	18640	18640	0
233	20240325	170700	194790590	18640	18640	18640	18640	0
234	20240325	170600	194790590	18640	18640	18640	18640	0
235	20240325	170500	194790590	18640	18640	18640	18640	0
236	20240325	170400	194790590	18640	18640	18640	18640	0
237	20240325	170300	194790590	18640	18640	18640	18640	0
238	20240325	170200	194790590	18640	18640	18640	18640	0
239	20240325	170100	194790590	18640	18640	18640	18640	0
240	20240325	170000	194790590	18640	18640	18640	18640	0
241	20240325	165900	194790590	18640	18640	18640	18640	0
242	20240325	165800	194790590	18640	18640	18640	18640	142
243	20240325	165700	194790590	18640	18640	18640	18640	0
244	20240325	165600	194790590	18640	18640	18640	18640	0
245	20240325	165500	194790590	18640	18640	18640	18640	0
246	20240325	165400	194790590	18640	18640	18640	18640	0
247	20240325	165300	194790590	18640	18640	18640	18640	0
248	20240325	165200	194790590	18640	18640	18640	18640	0
249	20240325	165100	194790590	18640	18640	18640	18640	0
250	20240325	165000	194790590	18640	18640	18640	18640	0
251	20240325	164900	194790590	18640	18640	18640	18640	0
252	20240325	164800	194790590	18640	18640	18640	18640	0
253	20240325	164700	194790590	18640	18640	18640	18640	0
254	20240325	164600	194790590	18640	18640	18640	18640	0
255	20240325	164500	194790590	18640	18640	18640	18640	0
256	20240325	164400	194790590	18640	18640	18640	18640	0
257	20240325	164300	194790590	18640	18640	18640	18640	0
258	20240325	164200	194790590	18640	18640	18640	18640	0
259	20240325	164100	194790590	18640	18640	18640	18640	0
260	20240325	164000	194790590	18640	18640	18640	18640	0
261	20240325	163900	194790590	18640	18640	18640	18640	0
262	20240325	163800	194790590	18640	18640	18640	18640	0
263	20240325	163700	194790590	18640	18640	18640	18640	0
264	20240325	163600	194790590	18640	18640	18640	18640	0
265	20240325	163500	194790590	18640	18640	18640	18640	0
266	20240325	163400	194790590	18640	18640	18640	18640	0
267	20240325	163300	194790590	18640	18640	18640	18640	0
268	20240325	163200	194790590	18640	18640	18640	18640	0
269	20240325	163100	194790590	18640	18640	18640	18640	0
270	20240325	163000	194790590	18640	18640	18640	18640	0
271	20240325	162900	194790590	18640	18640	18640	18640	0
272	20240325	162800	194790590	18640	18640	18640	18640	142
273	20240325	162700	194790590	18640	18640	18640	18640	0
274	20240325	162600	194790590	18640	18640	18640	18640	0
275	20240325	162500	194790590	18640	18640	18640	18640	0
276	20240325	162400	194790590	18640	18640	18640	18640	0
277	20240325	162300	194790590	18640	18640	18640	18640	0
278	20240325	162200	194790590	18640	18640	18640	18640	0
279	20240325	162100	194790590	18640	18640	18640	18640	0
280	20240325	162000	194790590	18640	18640	18640	18640	0
281	20240325	161900	194790590	18640	18640	18640	18640	0
282	20240325	161800	194790590	18640	18640	18640	18640	0
283	20240325	161700	194790590	18640	18640	18640	18640	0
284	20240325	161600	194790590	18640	18640	18640	18640	0
285	20240325	161500	194790590	18640	18640	18640	18640	0
286	20240325	161400	194790590	18640	18640	18640	18640	0
287	20240325	161300	194790590	18640	18640	18640	18640	0
288	20240325	161200	194790590	18640	18640	18640	18640	0
289	20240325	161100	194790590	18640	18640	18640	18640	0
290	20240325	161000	194790590	18640	18640	18640	18640	0
291	20240325	160900	194790590	18640	18640	18640	18640	0
292	20240325	160800	194790590	18640	18640	18640	18640	0
293	20240325	160700	194790590	18640	18640	18640	18640	0
294	20240325	160600	194790590	18640	18640	18640	18640	0
295	20240325	160500	194790590	18640	18640	18640	18640	0
296	20240325	160400	194790590	18640	18640	18640	18640	0
297	20240325	160300	194790590	18640	18640	18640	18640	0
298	20240325	160200	194790590	18640	18640	18640	18640	0
299	20240325	160100	194790590	18640	18640	18640	18640	0
300	20240325	160000	194790590	18640	18640	18640	18640	0
301	20240325	155900	194790590	18640	18640	18640	18640	0
302	20240325	155800	194790590	18640	18640	18640	18640	142
303	20240325	155700	194790590	18640	18640	18640	18640	0
304	20240325	155600	194790590	18640	18640	18640	18640	0
305	20240325	155500	194790590	18640	18640	18640	18640	0
306	20240325	155400	194790590	18640	18640	18640	18640	0
307	20240325	155300	194790590	18640	18640	18640	18640	0
308	20240325	155200	194790590	18640	18640	18640	18640	0
309	20240325	155100	194790590	18640	18640	18640	18640	0
310	20240325	155000	194790590	18640	18640	18640	18640	0
311	20240325	154900	194790590	18640	18640	18640	18640	0
312	20240325	154800	194790590	18640	18640	18640	18640	0
313	20240325	154700	194790590	18640	18640	18640	18640	0
314	20240325	154600	194790590	18640	18640	18640	18640	0
315	20240325	154500	194790590	18640	18640	18640	18640	0
316	20240325	154400	194790590	18640	18640	18640	18640	0
317	20240325	154300	194790590	18640	18640	18640	18640	0
318	20240325	154200	194790590	18640	18640	18640	18640	0
319	20240325	154100	194790590	18640	18640	18640	18640	0
320	20240325	154000	194790590	18640	18640	18640	18640	0
321	20240325	153900	194790590	18640	18640	18640	18640	0
322	20240325	153800	194790590	18640	18640	18640	18640	0
323	20240325	153700	194790590	18640	18640	18640	18640	0
324	20240325	153600	194790590	18640	18640	18640	18640	0
325	20240325	153500	194790590	18640	18640	18640	18640	0
326	20240325	153400	194790590	18640	18640	18640	18640	0
327	20240325	153300	194790590	18640	18640	18640	18640	0
328	20240325	153200	194790590	18640	18640	18640	18640	0
329	20240325	153100	194790590	18640	18640	18640	18640	0
330	20240325	153000	194790590	18640	18640	18640	18640	142
331	20240325	152900	192143710	18640	18640	18640	18640	0
332	20240325	152800	192143710	18640	18640	18640	18640	0
333	20240325	152700	192143710	18640	18640	18640	18640	0
334	20240325	152600	192143710	18640	18640	18640	18640	0
335	20240325	152500	192143710	18640	18640	18640	18640	0
336	20240325	152400	192143710	18640	18640	18640	18640	0
337	20240325	152300	192143710	18640	18640	18640	18640	0
338	20240325	152200	192143710	18640	18640	18640	18640	0
339	20240325	152100	192143710	18640	18640	18640	18640	0
340	20240325	152000	192143710	18640	18640	18640	18640	0
341	20240325	151900	192143710	18640	18630	18640	18630	4
342	20240325	151800	192069160	18640	18640	18640	18640	30
343	20240325	151700	191509960	18640	18630	18640	18630	10
344	20240325	151600	191323570	18650	18650	18650	18650	1
345	20240325	151500	191304920	18650	18610	18650	18610	56
346	20240325	151400	190262690	18640	18640	18640	18640	26
347	20240325	151300	189778050	18640	18630	18640	18630	2
348	20240325	151200	189740780	18600	18590	18640	18590	219
349	20240325	151100	185667340	18650	18650	18650	18650	0
350	20240325	151000	185667340	18650	18650	18650	18650	5
351	20240325	150900	185574090	18650	18650	18650	18650	0
352	20240325	150800	185574090	18650	18650	18650	18650	13
353	20240325	150700	185331640	18590	18640	18640	18590	58
354	20240325	150600	184250920	18640	18640	18640	18640	0
355	20240325	150500	184250920	18640	18640	18640	18640	0
356	20240325	150400	184250920	18640	18600	18640	18590	255
357	20240325	150300	179509680	18640	18640	18640	18640	0
358	20240325	150200	179509680	18640	18640	18640	18640	0
359	20240325	150100	179509680	18640	18640	18640	18640	0
360	20240325	150000	179509680	18640	18630	18640	18630	3
361	20240325	145900	179453780	18590	18590	18590	18590	0
362	20240325	145800	179453780	18590	18640	18640	18590	26
363	20240325	145700	178970090	18640	18640	18640	18640	1
364	20240325	145600	178951450	18590	18590	18590	18590	1
365	20240325	145500	178932860	18650	18650	18650	18650	0
366	20240325	145400	178932860	18650	18650	18650	18650	0
367	20240325	145300	178932860	18650	18650	18650	18650	0
368	20240325	145200	178932860	18650	18650	18650	18650	0
369	20240325	145100	178932860	18650	18650	18650	18650	0
370	20240325	145000	178932860	18650	18600	18650	18590	59
371	20240325	144900	177835490	18660	18660	18660	18660	0
372	20240325	144800	177835490	18660	18660	18660	18660	0
373	20240325	144700	177835490	18660	18660	18660	18660	0
374	20240325	144600	177835490	18660	18660	18660	18660	4
375	20240325	144500	177760850	18660	18660	18660	18660	20
376	20240325	144400	177387650	18660	18660	18660	18600	36
377	20240325	144300	176715950	18650	18650	18650	18650	82
378	20240325	144200	175186650	18660	18650	18660	18650	162
379	20240325	144100	172163790	18660	18660	18660	18660	0
380	20240325	144000	172163790	18660	18660	18660	18660	0
381	20240325	143900	172163790	18660	18660	18660	18660	0
382	20240325	143800	172163790	18660	18660	18660	18660	0
383	20240325	143700	172163790	18660	18650	18660	18650	10
384	20240325	143600	171977210	18660	18660	18660	18660	0
385	20240325	143500	171977210	18660	18660	18660	18660	0
386	20240325	143400	171977210	18660	18660	18660	18660	16
387	20240325	143300	171678650	18660	18660	18660	18660	0
388	20240325	143200	171678650	18660	18660	18660	18660	0
389	20240325	143100	171678650	18660	18660	18660	18660	0
390	20240325	143000	171678650	18660	18660	18660	18660	0
391	20240325	142900	171678650	18660	18660	18660	18660	30
392	20240325	142800	171118850	18650	18650	18650	18650	50
393	20240325	142700	170186350	18650	18650	18650	18650	1
394	20240325	142600	170167700	18650	18600	18650	18590	13
395	20240325	142500	169925960	18660	18660	18660	18660	0
396	20240325	142400	169925960	18660	18660	18660	18660	0
397	20240325	142300	169925960	18660	18650	18660	18650	9
398	20240325	142200	169758040	18660	18660	18660	18660	0
399	20240325	142100	169758040	18660	18660	18660	18660	100
400	20240325	142000	167892040	18660	18660	18660	18660	0
401	20240325	141900	167892040	18660	18660	18660	18660	0
402	20240325	141800	167892040	18660	18660	18660	18660	0
403	20240325	141700	167892040	18660	18660	18660	18660	0
404	20240325	141600	167892040	18660	18660	18660	18660	0
405	20240325	141500	167892040	18660	18660	18660	18660	0
406	20240325	141400	167892040	18660	18660	18660	18660	0
407	20240325	141300	167892040	18660	18660	18660	18660	0
408	20240325	141200	167892040	18660	18660	18660	18660	0
409	20240325	141100	167892040	18660	18660	18660	18660	10
410	20240325	141000	167705440	18670	18670	18670	18670	0
411	20240325	140900	167705440	18670	18660	18670	18590	467
412	20240325	140800	159023480	18680	18680	18680	18680	0
413	20240325	140700	159023480	18680	18680	18680	18680	0
414	20240325	140600	159023480	18680	18680	18680	18680	0
415	20240325	140500	159023480	18680	18680	18680	18680	0
416	20240325	140400	159023480	18680	18680	18680	18680	0
417	20240325	140300	159023480	18680	18680	18680	18680	0
418	20240325	140200	159023480	18680	18680	18680	18680	0
419	20240325	140100	159023480	18680	18680	18680	18680	0
420	20240325	140000	159023480	18680	18680	18680	18680	0
421	20240325	135900	159023480	18680	18600	18680	18600	86
422	20240325	135800	157423730	18680	18680	18680	18680	0
423	20240325	135700	157423730	18680	18680	18680	18680	0
424	20240325	135600	157423730	18680	18680	18680	18680	0
425	20240325	135500	157423730	18680	18660	18680	18660	2
426	20240325	135400	157386390	18680	18660	18680	18660	7
427	20240325	135300	157255730	18600	18600	18600	18600	3
428	20240325	135200	157199930	18680	18680	18680	18680	0
429	20240325	135100	157199930	18680	18680	18680	18680	0
430	20240325	135000	157199930	18680	18680	18680	18680	0
431	20240325	134900	157199930	18680	18680	18680	18680	0
432	20240325	134800	157199930	18680	18680	18680	18680	0
433	20240325	134700	157199930	18680	18680	18680	18680	0
434	20240325	134600	157199930	18680	18660	18680	18660	3
435	20240325	134500	157143920	18670	18670	18670	18670	0
436	20240325	134400	157143920	18670	18670	18670	18670	0
437	20240325	134300	157143920	18670	18670	18670	18670	3
438	20240325	134200	157087910	18680	18680	18680	18680	0
439	20240325	134100	157087910	18680	18680	18680	18680	0
440	20240325	134000	157087910	18680	18680	18680	18680	100
441	20240325	133900	155219910	18690	18690	18690	18690	0
442	20240325	133800	155219910	18690	18690	18690	18690	0
443	20240325	133700	155219910	18690	18680	18690	18680	2
444	20240325	133600	155182540	18710	18710	18710	18710	0
445	20240325	133500	155182540	18710	18710	18710	18710	0
446	20240325	133400	155182540	18710	18710	18710	18710	0
447	20240325	133300	155182540	18710	18710	18710	18710	0
448	20240325	133200	155182540	18710	18690	18710	18690	7
449	20240325	133100	155051680	18600	18600	18600	18600	20
450	20240325	133000	154679680	18600	18600	18600	18600	0
451	20240325	132900	154679680	18600	18600	18600	18600	100
452	20240325	132800	152819680	18710	18710	18710	18710	0
453	20240325	132700	152819680	18710	18710	18710	18710	0
454	20240325	132600	152819680	18710	18610	18710	18600	49
455	20240325	132500	151908060	18720	18720	18720	18720	0
456	20240325	132400	151908060	18720	18720	18720	18720	0
457	20240325	132300	151908060	18720	18720	18720	18720	0
458	20240325	132200	151908060	18720	18720	18720	18720	0
459	20240325	132100	151908060	18720	18720	18720	18720	0
460	20240325	132000	151908060	18720	18680	18720	18680	8
461	20240325	131900	151758540	18680	18680	18680	18680	52
462	20240325	131800	150787180	18680	18680	18680	18680	0
463	20240325	131700	150787180	18680	18680	18680	18680	0
464	20240325	131600	150787180	18680	18670	18680	18670	3
465	20240325	131500	150731160	18600	18600	18600	18600	205
466	20240325	131400	146918160	18680	18680	18680	18680	0
467	20240325	131300	146918160	18680	18680	18680	18680	0
468	20240325	131200	146918160	18680	18610	18680	18590	87
469	20240325	131100	145300040	18710	18710	18710	18710	0
470	20240325	131000	145300040	18710	18710	18710	18710	1
471	20240325	130900	145281330	18720	18720	18720	18720	0
472	20240325	130800	145281330	18720	18600	18720	18600	38
473	20240325	130700	144572880	18680	18680	18680	18680	14
474	20240325	130600	144311360	18680	18680	18680	18680	28
475	20240325	130500	143788320	18680	18680	18680	18680	2
476	20240325	130400	143750960	18600	18650	18650	18600	468
477	20240325	130300	135044000	18730	18730	18730	18730	70
478	20240325	130200	133732900	18730	18730	18730	18730	50
479	20240325	130100	132796400	18730	18730	18730	18730	30
480	20240325	130000	132234500	18730	18730	18730	18730	10
481	20240325	125900	132047200	18740	18740	18740	18740	0
482	20240325	125800	132047200	18740	18740	18740	18740	10
483	20240325	125700	131859800	18750	18750	18750	18750	0
484	20240325	125600	131859800	18750	18750	18750	18750	0
485	20240325	125500	131859800	18750	18750	18750	18750	0
486	20240325	125400	131859800	18750	18750	18750	18750	0
487	20240325	125300	131859800	18750	18750	18750	18750	0
488	20240325	125200	131859800	18750	18740	18750	18740	107
489	20240325	125100	129853560	18770	18770	18770	18770	0
490	20240325	125000	129853560	18770	18770	18770	18770	0
491	20240325	124900	129853560	18770	18680	18770	18680	14
492	20240325	124800	129591940	18680	18680	18680	18680	1
493	20240325	124700	129573260	18680	18660	18680	18660	231
494	20240325	124600	125258210	18680	18680	18680	18680	0
495	20240325	124500	125258210	18680	18680	18680	18680	0
496	20240325	124400	125258210	18680	18680	18680	18680	1
497	20240325	124300	125239530	18680	18680	18680	18680	0
498	20240325	124200	125239530	18680	18680	18680	18680	0
499	20240325	124100	125239530	18680	18680	18680	18680	0
500	20240325	124000	125239530	18680	18680	18680	18680	0
501	20240325	123900	125239530	18680	18680	18680	18680	0
502	20240325	123800	125239530	18680	18680	18680	18680	5
503	20240325	123700	125146130	18680	18680	18680	18680	0
504	20240325	123600	125146130	18680	18690	18780	18680	625
505	20240325	123500	113470210	18770	18760	18770	18760	3
506	20240325	123400	113413920	18790	18790	18790	18790	60
507	20240325	123300	112286520	18790	18790	18790	18790	0
508	20240325	123200	112286520	18790	18790	18790	18790	0
509	20240325	123100	112286520	18790	18680	18790	18680	7
510	20240325	123000	112155150	18790	18790	18790	18790	0
511	20240325	122900	112155150	18790	18640	18790	18640	1076
512	20240325	122800	92038560	18640	18640	18640	18640	1
513	20240325	122700	92019920	18600	18600	18600	18600	10
514	20240325	122600	91833920	18640	18640	18640	18640	0
515	20240325	122500	91833920	18640	18630	18640	18630	6
516	20240325	122400	91722090	18630	18630	18630	18630	0
517	20240325	122300	91722090	18630	18630	18630	18630	0
518	20240325	122200	91722090	18630	18630	18630	18630	0
519	20240325	122100	91722090	18630	18630	18630	18630	0
520	20240325	122000	91722090	18630	18630	18630	18630	0
521	20240325	121900	91722090	18630	18630	18630	18630	1
522	20240325	121800	91703460	18630	18630	18630	18630	1
523	20240325	121700	91684830	18600	18600	18600	18600	0
524	20240325	121600	91684830	18600	18600	18600	18600	0
525	20240325	121500	91684830	18600	18600	18600	18600	1
526	20240325	121400	91666230	18630	18630	18630	18630	0
527	20240325	121300	91666230	18630	18630	18630	18630	0
528	20240325	121200	91666230	18630	18630	18630	18630	0
529	20240325	121100	91666230	18630	18630	18630	18630	46
530	20240325	121000	90809250	18630	18630	18630	18630	1
531	20240325	120900	90790620	18630	18630	18630	18630	0
532	20240325	120800	90790620	18630	18630	18630	18630	1
533	20240325	120700	90771990	18630	18630	18630	18630	0
534	20240325	120600	90771990	18630	18640	18640	18630	2
535	20240325	120500	90734720	18640	18640	18640	18640	0
536	20240325	120400	90734720	18640	18640	18640	18640	0
537	20240325	120300	90734720	18640	18640	18640	18640	0
538	20240325	120200	90734720	18640	18640	18640	18640	0
539	20240325	120100	90734720	18640	18640	18640	18640	32
540	20240325	120000	90138240	18640	18640	18640	18640	5
541	20240325	115900	90045040	18640	18630	18640	18630	123
542	20240325	115800	87752590	18630	18620	18630	18620	2
543	20240325	115700	87715340	18600	18600	18600	18600	166
544	20240325	115600	84627740	18600	18600	18600	18600	1
545	20240325	115500	84609140	18610	18610	18610	18610	1
546	20240325	115400	84590530	18610	18610	18610	18610	188
547	20240325	115300	81091850	18610	18610	18610	18610	1
548	20240325	115200	81073240	18610	18610	18610	18610	1
549	20240325	115100	81054630	18630	18630	18630	18630	0
550	20240325	115000	81054630	18630	18620	18630	18620	3
551	20240325	114900	80998750	18620	18620	18620	18620	0
552	20240325	114800	80998750	18620	18620	18620	18620	0
553	20240325	114700	80998750	18620	18620	18620	18620	0
554	20240325	114600	80998750	18620	18620	18620	18620	1
555	20240325	114500	80980130	18630	18630	18630	18630	4
556	20240325	114400	80905610	18620	18620	18620	18620	1
557	20240325	114300	80886990	18620	18620	18620	18620	0
558	20240325	114200	80886990	18620	18630	18630	18620	2
559	20240325	114100	80849740	18630	18630	18630	18630	10
560	20240325	114000	80663440	18620	18620	18620	18620	1
561	20240325	113900	80644820	18630	18630	18630	18630	0
562	20240325	113800	80644820	18630	18630	18630	18630	1
563	20240325	113700	80626190	18610	18610	18610	18610	0
564	20240325	113600	80626190	18610	18610	18610	18610	0
565	20240325	113500	80626190	18610	18610	18610	18610	100
566	20240325	113400	78765190	18630	18630	18630	18630	0
567	20240325	113300	78765190	18630	18630	18630	18630	1
568	20240325	113200	78746560	18620	18620	18620	18620	16
569	20240325	113100	78448640	18630	18610	18630	18610	3
570	20240325	113000	78392780	18610	18610	18610	18610	0
571	20240325	112900	78392780	18610	18610	18610	18610	0
572	20240325	112800	78392780	18610	18610	18610	18610	0
573	20240325	112700	78392780	18610	18610	18610	18610	0
574	20240325	112600	78392780	18610	18610	18610	18610	0
575	20240325	112500	78392780	18610	18610	18610	18610	0
576	20240325	112400	78392780	18610	18620	18620	18610	102
577	20240325	112300	76493590	18650	18650	18650	18650	0
578	20240325	112200	76493590	18650	18650	18650	18650	0
579	20240325	112100	76493590	18650	18650	18650	18650	0
580	20240325	112000	76493590	18650	18650	18650	18650	0
581	20240325	111900	76493590	18650	18650	18650	18650	0
582	20240325	111800	76493590	18650	18650	18650	18650	0
583	20240325	111700	76493590	18650	18650	18650	18650	0
584	20240325	111600	76493590	18650	18650	18650	18650	2
585	20240325	111500	76456290	18650	18650	18650	18650	1
586	20240325	111400	76437640	18620	18620	18620	18620	3
587	20240325	111300	76381780	18650	18650	18650	18650	0
588	20240325	111200	76381780	18650	18650	18650	18650	0
589	20240325	111100	76381780	18650	18650	18650	18650	0
590	20240325	111000	76381780	18650	18650	18650	18650	0
591	20240325	110900	76381780	18650	18650	18650	18650	0
592	20240325	110800	76381780	18650	18650	18650	18650	0
593	20240325	110700	76381780	18650	18650	18650	18650	3
594	20240325	110600	76325830	18650	18650	18650	18650	0
595	20240325	110500	76325830	18650	18620	18650	18620	132
596	20240325	110400	73866490	18620	18620	18620	18620	0
597	20240325	110300	73866490	18620	18620	18620	18620	0
598	20240325	110200	73866490	18620	18620	18620	18620	0
599	20240325	110100	73866490	18620	18620	18620	18620	0
600	20240325	110000	73866490	18620	18630	18630	18620	16
601	20240325	105900	73568470	18620	18620	18620	18620	0
602	20240325	105800	73568470	18620	18620	18620	18620	0
603	20240325	105700	73568470	18620	18620	18620	18620	0
604	20240325	105600	73568470	18620	18620	18620	18620	1
605	20240325	105500	73549850	18630	18630	18630	18630	0
606	20240325	105400	73549850	18630	18630	18630	18630	0
607	20240325	105300	73549850	18630	18630	18630	18630	0
608	20240325	105200	73549850	18630	18630	18630	18630	0
609	20240325	105100	73549850	18630	18630	18630	18630	16
610	20240325	105000	73251770	18650	18650	18650	18650	0
611	20240325	104900	73251770	18650	18650	18650	18650	1
612	20240325	104800	73233120	18620	18620	18620	18620	0
613	20240325	104700	73233120	18620	18620	18620	18620	0
614	20240325	104600	73233120	18620	18620	18620	18620	0
615	20240325	104500	73233120	18620	18620	18620	18620	0
616	20240325	104400	73233120	18620	18620	18620	18620	0
617	20240325	104300	73233120	18620	18620	18620	18620	0
618	20240325	104200	73233120	18620	18620	18620	18620	0
619	20240325	104100	73233120	18620	18620	18620	18620	16
620	20240325	104000	72935200	18620	18620	18620	18620	1
621	20240325	103900	72916580	18650	18650	18650	18650	1
622	20240325	103800	72897930	18620	18620	18620	18620	0
623	20240325	103700	72897930	18620	18640	18640	18620	168
624	20240325	103600	69768160	18740	18740	18740	18740	0
625	20240325	103500	69768160	18740	18680	18740	18680	2
626	20240325	103400	69730740	18740	18740	18740	18740	0
627	20240325	103300	69730740	18740	18640	18740	18640	130
628	20240325	103200	67304810	18680	18680	18680	18680	0
629	20240325	103100	67304810	18680	18680	18680	18680	0
630	20240325	103000	67304810	18680	18680	18680	18680	0
631	20240325	102900	67304810	18680	18680	18680	18680	0
632	20240325	102800	67304810	18680	18680	18680	18680	0
633	20240325	102700	67304810	18680	18680	18680	18680	0
634	20240325	102600	67304810	18680	18680	18680	18680	0
635	20240325	102500	67304810	18680	18680	18680	18680	0
636	20240325	102400	67304810	18680	18680	18680	18680	0
637	20240325	102300	67304810	18680	18630	18680	18630	100
638	20240325	102200	65436860	18680	18680	18680	18680	0
639	20240325	102100	65436860	18680	18680	18680	18680	0
640	20240325	102000	65436860	18680	18680	18680	18680	0
641	20240325	101900	65436860	18680	18680	18680	18680	0
642	20240325	101800	65436860	18680	18680	18680	18680	0
643	20240325	101700	65436860	18680	18680	18680	18680	0
644	20240325	101600	65436860	18680	18680	18680	18680	10
645	20240325	101500	65250060	18680	18680	18680	18680	0
646	20240325	101400	65250060	18680	18680	18680	18680	0
647	20240325	101300	65250060	18680	18680	18680	18680	0
648	20240325	101200	65250060	18680	18680	18680	18680	0
649	20240325	101100	65250060	18680	18680	18680	18680	0
650	20240325	101000	65250060	18680	18680	18680	18680	0
651	20240325	100900	65250060	18680	18680	18680	18680	0
652	20240325	100800	65250060	18680	18620	18680	18620	320
653	20240325	100700	59291000	18620	18620	18620	18620	2
654	20240325	100600	59253760	18590	18620	18620	18590	51
655	20240325	100500	58305640	18590	18620	18620	18590	41
656	20240325	100400	57543150	18620	18620	18620	18620	0
657	20240325	100300	57543150	18620	18620	18620	18620	11
658	20240325	100200	57338330	18620	18620	18620	18620	67
659	20240325	100100	56090790	18620	18620	18620	18620	75
660	20240325	100000	54694290	18620	18620	18620	18590	565
661	20240325	095900	44185020	18620	18620	18620	18620	10
662	20240325	095800	43998820	18620	18620	18620	18620	0
663	20240325	095700	43998820	18620	18620	18620	18620	0
664	20240325	095600	43998820	18620	18620	18620	18620	0
665	20240325	095500	43998820	18620	18650	18650	18620	70
666	20240325	095400	42695080	18680	18680	18680	18680	0
667	20240325	095300	42695080	18680	18680	18680	18680	15
668	20240325	095200	42414880	18680	18680	18680	18680	0
669	20240325	095100	42414880	18680	18680	18680	18680	200
670	20240325	095000	38678880	18680	18680	18680	18680	4
671	20240325	094900	38604160	18720	18720	18720	18720	0
672	20240325	094800	38604160	18720	18720	18720	18720	0
673	20240325	094700	38604160	18720	18720	18720	18720	0
674	20240325	094600	38604160	18720	18720	18720	18720	0
675	20240325	094500	38604160	18720	18720	18720	18720	0
676	20240325	094400	38604160	18720	18720	18720	18720	0
677	20240325	094300	38604160	18720	18720	18720	18720	0
678	20240325	094200	38604160	18720	18720	18720	18720	1
679	20240325	094100	38585440	18720	18720	18720	18720	0
680	20240325	094000	38585440	18720	18710	18720	18710	50
681	20240325	093900	37649450	18720	18630	18720	18630	301
682	20240325	093800	32041730	18720	18720	18720	18720	0
683	20240325	093700	32041730	18720	18720	18720	18720	0
684	20240325	093600	32041730	18720	18720	18720	18720	0
685	20240325	093500	32041730	18720	18720	18720	18720	0
686	20240325	093400	32041730	18720	18720	18720	18720	0
687	20240325	093300	32041730	18720	18720	18720	18720	0
688	20240325	093200	32041730	18720	18720	18720	18720	84
689	20240325	093100	30469250	18720	18720	18720	18720	163
690	20240325	093000	27417890	18730	18700	18730	18700	369
691	20240325	092900	20509660	18640	18640	18640	18640	0
692	20240325	092800	20509660	18640	18640	18640	18640	1
693	20240325	092700	20491020	18640	18640	18640	18640	0
694	20240325	092600	20491020	18640	18640	18640	18640	27
695	20240325	092500	19987740	18720	18720	18720	18720	0
696	20240325	092400	19987740	18720	18720	18720	18720	0
697	20240325	092300	19987740	18720	18720	18720	18720	5
698	20240325	092200	19894140	18720	18670	18720	18670	3
699	20240325	092100	19838040	18720	18650	18720	18650	2
700	20240325	092000	19800670	18730	18730	18730	18730	0
701	20240325	091900	19800670	18730	18730	18730	18730	0
702	20240325	091800	19800670	18730	18730	18730	18730	1
703	20240325	091700	19781940	18730	18730	18730	18730	0
704	20240325	091600	19781940	18730	18730	18730	18730	1
705	20240325	091500	19763210	18730	18730	18730	18730	0
706	20240325	091400	19763210	18730	18730	18730	18730	0
707	20240325	091300	19763210	18730	18600	18730	18600	15
708	20240325	091200	19483010	18730	18730	18730	18730	2
709	20240325	091100	19445550	18600	18620	18740	18600	105
710	20240325	091000	17490810	18630	18620	18630	18620	317
711	20240325	090900	11588260	18610	18620	18620	18610	185
712	20240325	090800	8143570	18730	18730	18730	18730	36
713	20240325	090700	7469290	18720	18720	18720	18720	0
714	20240325	090600	7469290	18720	18720	18720	18720	10
715	20240325	090500	7282090	18720	18720	18720	18720	1
716	20240325	090400	7263370	18740	18740	18740	18740	0
717	20240325	090300	7263370	18740	18740	18740	18740	0
718	20240325	090200	7263370	18740	18740	18740	18740	0
719	20240325	090100	7263370	18740	18690	18740	18690	105
720	20240325	090000	5295770	18740	18580	18740	18580	285