KissMeData/294570/min/candle-20240326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240326	202900	484483650	18840	18840	18840	18840	270
3	20240326	202800	484483650	18840	18840	18840	18840	0
4	20240326	202700	484483650	18840	18840	18840	18840	0
5	20240326	202600	484483650	18840	18840	18840	18840	0
6	20240326	202500	484483650	18840	18840	18840	18840	0
7	20240326	202400	484483650	18840	18840	18840	18840	0
8	20240326	202300	484483650	18840	18840	18840	18840	0
9	20240326	202200	484483650	18840	18840	18840	18840	0
10	20240326	202100	484483650	18840	18840	18840	18840	0
11	20240326	202000	484483650	18840	18840	18840	18840	0
12	20240326	201900	484483650	18840	18840	18840	18840	0
13	20240326	201800	484483650	18840	18840	18840	18840	0
14	20240326	201700	484483650	18840	18840	18840	18840	0
15	20240326	201600	484483650	18840	18840	18840	18840	0
16	20240326	201500	484483650	18840	18840	18840	18840	0
17	20240326	201400	484483650	18840	18840	18840	18840	0
18	20240326	201300	484483650	18840	18840	18840	18840	0
19	20240326	201200	484483650	18840	18840	18840	18840	0
20	20240326	201100	484483650	18840	18840	18840	18840	0
21	20240326	201000	484483650	18840	18840	18840	18840	0
22	20240326	200900	484483650	18840	18840	18840	18840	0
23	20240326	200800	484483650	18840	18840	18840	18840	0
24	20240326	200700	484483650	18840	18840	18840	18840	0
25	20240326	200600	484483650	18840	18840	18840	18840	0
26	20240326	200500	484483650	18840	18840	18840	18840	0
27	20240326	200400	484483650	18840	18840	18840	18840	0
28	20240326	200300	484483650	18840	18840	18840	18840	0
29	20240326	200200	484483650	18840	18840	18840	18840	0
30	20240326	200100	484483650	18840	18840	18840	18840	0
31	20240326	200000	484483650	18840	18840	18840	18840	0
32	20240326	195900	484483650	18840	18840	18840	18840	270
33	20240326	195800	484483650	18840	18840	18840	18840	0
34	20240326	195700	484483650	18840	18840	18840	18840	0
35	20240326	195600	484483650	18840	18840	18840	18840	0
36	20240326	195500	484483650	18840	18840	18840	18840	0
37	20240326	195400	484483650	18840	18840	18840	18840	0
38	20240326	195300	484483650	18840	18840	18840	18840	0
39	20240326	195200	484483650	18840	18840	18840	18840	0
40	20240326	195100	484483650	18840	18840	18840	18840	0
41	20240326	195000	484483650	18840	18840	18840	18840	0
42	20240326	194900	484483650	18840	18840	18840	18840	0
43	20240326	194800	484483650	18840	18840	18840	18840	0
44	20240326	194700	484483650	18840	18840	18840	18840	0
45	20240326	194600	484483650	18840	18840	18840	18840	0
46	20240326	194500	484483650	18840	18840	18840	18840	0
47	20240326	194400	484483650	18840	18840	18840	18840	0
48	20240326	194300	484483650	18840	18840	18840	18840	0
49	20240326	194200	484483650	18840	18840	18840	18840	0
50	20240326	194100	484483650	18840	18840	18840	18840	0
51	20240326	194000	484483650	18840	18840	18840	18840	0
52	20240326	193900	484483650	18840	18840	18840	18840	0
53	20240326	193800	484483650	18840	18840	18840	18840	0
54	20240326	193700	484483650	18840	18840	18840	18840	0
55	20240326	193600	484483650	18840	18840	18840	18840	0
56	20240326	193500	484483650	18840	18840	18840	18840	0
57	20240326	193400	484483650	18840	18840	18840	18840	0
58	20240326	193300	484483650	18840	18840	18840	18840	0
59	20240326	193200	484483650	18840	18840	18840	18840	0
60	20240326	193100	484483650	18840	18840	18840	18840	0
61	20240326	193000	484483650	18840	18840	18840	18840	0
62	20240326	192900	484483650	18840	18840	18840	18840	270
63	20240326	192800	484483650	18840	18840	18840	18840	0
64	20240326	192700	484483650	18840	18840	18840	18840	0
65	20240326	192600	484483650	18840	18840	18840	18840	0
66	20240326	192500	484483650	18840	18840	18840	18840	0
67	20240326	192400	484483650	18840	18840	18840	18840	0
68	20240326	192300	484483650	18840	18840	18840	18840	0
69	20240326	192200	484483650	18840	18840	18840	18840	0
70	20240326	192100	484483650	18840	18840	18840	18840	0
71	20240326	192000	484483650	18840	18840	18840	18840	0
72	20240326	191900	484483650	18840	18840	18840	18840	0
73	20240326	191800	484483650	18840	18840	18840	18840	0
74	20240326	191700	484483650	18840	18840	18840	18840	0
75	20240326	191600	484483650	18840	18840	18840	18840	0
76	20240326	191500	484483650	18840	18840	18840	18840	0
77	20240326	191400	484483650	18840	18840	18840	18840	0
78	20240326	191300	484483650	18840	18840	18840	18840	0
79	20240326	191200	484483650	18840	18840	18840	18840	0
80	20240326	191100	484483650	18840	18840	18840	18840	0
81	20240326	191000	484483650	18840	18840	18840	18840	0
82	20240326	190900	484483650	18840	18840	18840	18840	0
83	20240326	190800	484483650	18840	18840	18840	18840	0
84	20240326	190700	484483650	18840	18840	18840	18840	0
85	20240326	190600	484483650	18840	18840	18840	18840	0
86	20240326	190500	484483650	18840	18840	18840	18840	0
87	20240326	190400	484483650	18840	18840	18840	18840	0
88	20240326	190300	484483650	18840	18840	18840	18840	0
89	20240326	190200	484483650	18840	18840	18840	18840	0
90	20240326	190100	484483650	18840	18840	18840	18840	0
91	20240326	190000	484483650	18840	18840	18840	18840	0
92	20240326	185900	484483650	18840	18840	18840	18840	270
93	20240326	185800	484483650	18840	18840	18840	18840	0
94	20240326	185700	484483650	18840	18840	18840	18840	0
95	20240326	185600	484483650	18840	18840	18840	18840	0
96	20240326	185500	484483650	18840	18840	18840	18840	0
97	20240326	185400	484483650	18840	18840	18840	18840	0
98	20240326	185300	484483650	18840	18840	18840	18840	0
99	20240326	185200	484483650	18840	18840	18840	18840	0
100	20240326	185100	484483650	18840	18840	18840	18840	0
101	20240326	185000	484483650	18840	18840	18840	18840	0
102	20240326	184900	484483650	18840	18840	18840	18840	0
103	20240326	184800	484483650	18840	18840	18840	18840	0
104	20240326	184700	484483650	18840	18840	18840	18840	0
105	20240326	184600	484483650	18840	18840	18840	18840	0
106	20240326	184500	484483650	18840	18840	18840	18840	0
107	20240326	184400	484483650	18840	18840	18840	18840	0
108	20240326	184300	484483650	18840	18840	18840	18840	0
109	20240326	184200	484483650	18840	18840	18840	18840	0
110	20240326	184100	484483650	18840	18840	18840	18840	0
111	20240326	184000	484483650	18840	18840	18840	18840	0
112	20240326	183900	484483650	18840	18840	18840	18840	0
113	20240326	183800	484483650	18840	18840	18840	18840	0
114	20240326	183700	484483650	18840	18840	18840	18840	0
115	20240326	183600	484483650	18840	18840	18840	18840	0
116	20240326	183500	484483650	18840	18840	18840	18840	0
117	20240326	183400	484483650	18840	18840	18840	18840	0
118	20240326	183300	484483650	18840	18840	18840	18840	0
119	20240326	183200	484483650	18840	18840	18840	18840	0
120	20240326	183100	484483650	18840	18840	18840	18840	0
121	20240326	183000	484483650	18840	18840	18840	18840	0
122	20240326	182900	484483650	18840	18840	18840	18840	270
123	20240326	182800	484483650	18840	18840	18840	18840	0
124	20240326	182700	484483650	18840	18840	18840	18840	0
125	20240326	182600	484483650	18840	18840	18840	18840	0
126	20240326	182500	484483650	18840	18840	18840	18840	0
127	20240326	182400	484483650	18840	18840	18840	18840	0
128	20240326	182300	484483650	18840	18840	18840	18840	0
129	20240326	182200	484483650	18840	18840	18840	18840	0
130	20240326	182100	484483650	18840	18840	18840	18840	0
131	20240326	182000	484483650	18840	18840	18840	18840	0
132	20240326	181900	484483650	18840	18840	18840	18840	0
133	20240326	181800	484483650	18840	18840	18840	18840	0
134	20240326	181700	484483650	18840	18840	18840	18840	0
135	20240326	181600	484483650	18840	18840	18840	18840	0
136	20240326	181500	484483650	18840	18840	18840	18840	0
137	20240326	181400	484483650	18840	18840	18840	18840	0
138	20240326	181300	484483650	18840	18840	18840	18840	0
139	20240326	181200	484483650	18840	18840	18840	18840	0
140	20240326	181100	484483650	18840	18840	18840	18840	0
141	20240326	181000	484483650	18840	18840	18840	18840	0
142	20240326	180900	484483650	18840	18840	18840	18840	0
143	20240326	180800	484483650	18840	18840	18840	18840	0
144	20240326	180700	484483650	18840	18840	18840	18840	0
145	20240326	180600	484483650	18840	18840	18840	18840	0
146	20240326	180500	484483650	18840	18840	18840	18840	0
147	20240326	180400	484483650	18840	18840	18840	18840	0
148	20240326	180300	484483650	18840	18840	18840	18840	0
149	20240326	180200	484483650	18840	18840	18840	18840	0
150	20240326	180100	484483650	18840	18840	18840	18840	0
151	20240326	180000	484483650	18840	18840	18840	18840	0
152	20240326	175900	484483650	18840	18840	18840	18840	270
153	20240326	175800	484483650	18840	18840	18840	18840	0
154	20240326	175700	484483650	18840	18840	18840	18840	0
155	20240326	175600	484483650	18840	18840	18840	18840	0
156	20240326	175500	484483650	18840	18840	18840	18840	0
157	20240326	175400	484483650	18840	18840	18840	18840	0
158	20240326	175300	484483650	18840	18840	18840	18840	0
159	20240326	175200	484483650	18840	18840	18840	18840	0
160	20240326	175100	484483650	18840	18840	18840	18840	0
161	20240326	175000	484483650	18840	18840	18840	18840	0
162	20240326	174900	484483650	18840	18840	18840	18840	0
163	20240326	174800	484483650	18840	18840	18840	18840	0
164	20240326	174700	484483650	18840	18840	18840	18840	0
165	20240326	174600	484483650	18840	18840	18840	18840	0
166	20240326	174500	484483650	18840	18840	18840	18840	0
167	20240326	174400	484483650	18840	18840	18840	18840	0
168	20240326	174300	484483650	18840	18840	18840	18840	0
169	20240326	174200	484483650	18840	18840	18840	18840	0
170	20240326	174100	484483650	18840	18840	18840	18840	0
171	20240326	174000	484483650	18840	18840	18840	18840	0
172	20240326	173900	484483650	18840	18840	18840	18840	0
173	20240326	173800	484483650	18840	18840	18840	18840	0
174	20240326	173700	484483650	18840	18840	18840	18840	0
175	20240326	173600	484483650	18840	18840	18840	18840	0
176	20240326	173500	484483650	18840	18840	18840	18840	0
177	20240326	173400	484483650	18840	18840	18840	18840	0
178	20240326	173300	484483650	18840	18840	18840	18840	0
179	20240326	173200	484483650	18840	18840	18840	18840	0
180	20240326	173100	484483650	18840	18840	18840	18840	0
181	20240326	173000	484483650	18840	18840	18840	18840	0
182	20240326	172900	484483650	18840	18840	18840	18840	270
183	20240326	172800	484483650	18840	18840	18840	18840	0
184	20240326	172700	484483650	18840	18840	18840	18840	0
185	20240326	172600	484483650	18840	18840	18840	18840	0
186	20240326	172500	484483650	18840	18840	18840	18840	0
187	20240326	172400	484483650	18840	18840	18840	18840	0
188	20240326	172300	484483650	18840	18840	18840	18840	0
189	20240326	172200	484483650	18840	18840	18840	18840	0
190	20240326	172100	484483650	18840	18840	18840	18840	0
191	20240326	172000	484483650	18840	18840	18840	18840	0
192	20240326	171900	484483650	18840	18840	18840	18840	0
193	20240326	171800	484483650	18840	18840	18840	18840	0
194	20240326	171700	484483650	18840	18840	18840	18840	0
195	20240326	171600	484483650	18840	18840	18840	18840	0
196	20240326	171500	484483650	18840	18840	18840	18840	0
197	20240326	171400	484483650	18840	18840	18840	18840	0
198	20240326	171300	484483650	18840	18840	18840	18840	0
199	20240326	171200	484483650	18840	18840	18840	18840	0
200	20240326	171100	484483650	18840	18840	18840	18840	0
201	20240326	171000	484483650	18840	18840	18840	18840	0
202	20240326	170900	484483650	18840	18840	18840	18840	0
203	20240326	170800	484483650	18840	18840	18840	18840	0
204	20240326	170700	484483650	18840	18840	18840	18840	0
205	20240326	170600	484483650	18840	18840	18840	18840	0
206	20240326	170500	484483650	18840	18840	18840	18840	0
207	20240326	170400	484483650	18840	18840	18840	18840	0
208	20240326	170300	484483650	18840	18840	18840	18840	0
209	20240326	170200	484483650	18840	18840	18840	18840	0
210	20240326	170100	484483650	18840	18840	18840	18840	0
211	20240326	170000	484483650	18840	18840	18840	18840	0
212	20240326	165900	484483650	18840	18840	18840	18840	270
213	20240326	165800	484483650	18840	18840	18840	18840	0
214	20240326	165700	484483650	18840	18840	18840	18840	0
215	20240326	165600	484483650	18840	18840	18840	18840	0
216	20240326	165500	484483650	18840	18840	18840	18840	0
217	20240326	165400	484483650	18840	18840	18840	18840	0
218	20240326	165300	484483650	18840	18840	18840	18840	0
219	20240326	165200	484483650	18840	18840	18840	18840	0
220	20240326	165100	484483650	18840	18840	18840	18840	0
221	20240326	165000	484483650	18840	18840	18840	18840	0
222	20240326	164900	484483650	18840	18840	18840	18840	0
223	20240326	164800	484483650	18840	18840	18840	18840	0
224	20240326	164700	484483650	18840	18840	18840	18840	0
225	20240326	164600	484483650	18840	18840	18840	18840	0
226	20240326	164500	484483650	18840	18840	18840	18840	0
227	20240326	164400	484483650	18840	18840	18840	18840	0
228	20240326	164300	484483650	18840	18840	18840	18840	0
229	20240326	164200	484483650	18840	18840	18840	18840	0
230	20240326	164100	484483650	18840	18840	18840	18840	0
231	20240326	164000	484483650	18840	18840	18840	18840	0
232	20240326	163900	484483650	18840	18840	18840	18840	0
233	20240326	163800	484483650	18840	18840	18840	18840	0
234	20240326	163700	484483650	18840	18840	18840	18840	0
235	20240326	163600	484483650	18840	18840	18840	18840	0
236	20240326	163500	484483650	18840	18840	18840	18840	0
237	20240326	163400	484483650	18840	18840	18840	18840	0
238	20240326	163300	484483650	18840	18840	18840	18840	0
239	20240326	163200	484483650	18840	18840	18840	18840	0
240	20240326	163100	484483650	18840	18840	18840	18840	0
241	20240326	163000	484483650	18840	18840	18840	18840	0
242	20240326	162900	484483650	18840	18840	18840	18840	270
243	20240326	162800	484483650	18840	18840	18840	18840	0
244	20240326	162700	484483650	18840	18840	18840	18840	0
245	20240326	162600	484483650	18840	18840	18840	18840	0
246	20240326	162500	484483650	18840	18840	18840	18840	0
247	20240326	162400	484483650	18840	18840	18840	18840	0
248	20240326	162300	484483650	18840	18840	18840	18840	0
249	20240326	162200	484483650	18840	18840	18840	18840	0
250	20240326	162100	484483650	18840	18840	18840	18840	0
251	20240326	162000	484483650	18840	18840	18840	18840	0
252	20240326	161900	484483650	18840	18840	18840	18840	0
253	20240326	161800	484483650	18840	18840	18840	18840	0
254	20240326	161700	484483650	18840	18840	18840	18840	0
255	20240326	161600	484483650	18840	18840	18840	18840	0
256	20240326	161500	484483650	18840	18840	18840	18840	0
257	20240326	161400	484483650	18840	18840	18840	18840	0
258	20240326	161300	484483650	18840	18840	18840	18840	0
259	20240326	161200	484483650	18840	18840	18840	18840	0
260	20240326	161100	484483650	18840	18840	18840	18840	0
261	20240326	161000	484483650	18840	18840	18840	18840	0
262	20240326	160900	484483650	18840	18840	18840	18840	0
263	20240326	160800	484483650	18840	18840	18840	18840	0
264	20240326	160700	484483650	18840	18840	18840	18840	0
265	20240326	160600	484483650	18840	18840	18840	18840	0
266	20240326	160500	484483650	18840	18840	18840	18840	0
267	20240326	160400	484483650	18840	18840	18840	18840	0
268	20240326	160300	484483650	18840	18840	18840	18840	0
269	20240326	160200	484483650	18840	18840	18840	18840	0
270	20240326	160100	484483650	18840	18840	18840	18840	0
271	20240326	160000	484483650	18840	18840	18840	18840	0
272	20240326	155900	484483650	18840	18840	18840	18840	270
273	20240326	155800	484483650	18840	18840	18840	18840	0
274	20240326	155700	484483650	18840	18840	18840	18840	0
275	20240326	155600	484483650	18840	18840	18840	18840	0
276	20240326	155500	484483650	18840	18840	18840	18840	0
277	20240326	155400	484483650	18840	18840	18840	18840	0
278	20240326	155300	484483650	18840	18840	18840	18840	0
279	20240326	155200	484483650	18840	18840	18840	18840	0
280	20240326	155100	484483650	18840	18840	18840	18840	0
281	20240326	155000	484483650	18840	18840	18840	18840	0
282	20240326	154900	484483650	18840	18840	18840	18840	0
283	20240326	154800	484483650	18840	18840	18840	18840	0
284	20240326	154700	484483650	18840	18840	18840	18840	0
285	20240326	154600	484483650	18840	18840	18840	18840	0
286	20240326	154500	484483650	18840	18840	18840	18840	0
287	20240326	154400	484483650	18840	18840	18840	18840	0
288	20240326	154300	484483650	18840	18840	18840	18840	0
289	20240326	154200	484483650	18840	18840	18840	18840	0
290	20240326	154100	484483650	18840	18840	18840	18840	0
291	20240326	154000	484483650	18840	18840	18840	18840	0
292	20240326	153900	484483650	18840	18840	18840	18840	0
293	20240326	153800	484483650	18840	18840	18840	18840	0
294	20240326	153700	484483650	18840	18840	18840	18840	0
295	20240326	153600	484483650	18840	18840	18840	18840	0
296	20240326	153500	484483650	18840	18840	18840	18840	0
297	20240326	153400	484483650	18840	18840	18840	18840	0
298	20240326	153300	484483650	18840	18840	18840	18840	0
299	20240326	153200	484483650	18840	18840	18840	18840	0
300	20240326	153100	484483650	18840	18840	18840	18840	0
301	20240326	153000	484483650	18840	18840	18840	18840	270
302	20240326	152900	479396850	18840	18840	18840	18840	0
303	20240326	152800	479396850	18840	18840	18840	18840	0
304	20240326	152700	479396850	18840	18840	18840	18840	0
305	20240326	152600	479396850	18840	18840	18840	18840	0
306	20240326	152500	479396850	18840	18840	18840	18840	0
307	20240326	152400	479396850	18840	18840	18840	18840	0
308	20240326	152300	479396850	18840	18840	18840	18840	0
309	20240326	152200	479396850	18840	18840	18840	18840	0
310	20240326	152100	479396850	18840	18840	18840	18840	0
311	20240326	152000	479396850	18840	18840	18840	18840	0
312	20240326	151900	479396850	18840	18700	18840	18700	98
313	20240326	151800	477552990	18840	18840	18840	18840	0
314	20240326	151700	477552990	18840	18780	18840	18700	57
315	20240326	151600	476486720	18840	18830	18840	18830	3
316	20240326	151500	476430220	18840	18840	18840	18840	0
317	20240326	151400	476430220	18840	18840	18840	18840	3
318	20240326	151300	476373700	18830	18840	18850	18650	2153
319	20240326	151200	436159750	18850	18820	18850	18820	51
320	20240326	151100	435199670	18850	18850	18850	18850	0
321	20240326	151000	435199670	18850	18860	18860	18850	7
322	20240326	150900	435067700	18860	18860	18860	18860	0
323	20240326	150800	435067700	18860	18810	18860	18680	1382
324	20240326	150700	409191200	18860	18860	18860	18860	0
325	20240326	150600	409191200	18860	18790	18860	18790	42
326	20240326	150500	408400980	18860	18860	18860	18860	71
327	20240326	150400	407061920	18860	18860	18860	18860	90
328	20240326	150300	405364520	18860	18860	18860	18860	0
329	20240326	150200	405364520	18860	18780	18860	18720	538
330	20240326	150100	395287160	18860	18860	18860	18860	1
331	20240326	150000	395268300	18850	18850	18850	18850	18
332	20240326	145900	394929000	18840	18840	18840	18840	0
333	20240326	145800	394929000	18840	18800	18840	18790	11
334	20240326	145700	394722170	18860	18860	18860	18860	0
335	20240326	145600	394722170	18860	18860	18860	18860	0
336	20240326	145500	394722170	18860	18860	18860	18860	0
337	20240326	145400	394722170	18860	18810	18860	18800	24
338	20240326	145300	394270740	18860	18860	18860	18860	0
339	20240326	145200	394270740	18860	18860	18860	18860	0
340	20240326	145100	394270740	18860	18860	18860	18860	20
341	20240326	145000	393893540	18860	18860	18860	18860	1
342	20240326	144900	393874680	18870	18870	18870	18870	0
343	20240326	144800	393874680	18870	18870	18870	18870	100
344	20240326	144700	391987680	18870	18870	18870	18870	2
345	20240326	144600	391949940	18880	18870	18880	18870	31
346	20240326	144500	391364960	18880	18880	18880	18880	15
347	20240326	144400	391081760	18880	18870	18880	18870	2
348	20240326	144300	391044010	18880	18880	18880	18880	2
349	20240326	144200	391006250	18880	18880	18880	18880	10
350	20240326	144100	390817450	18890	18880	18890	18870	4
351	20240326	144000	390741940	18890	18880	18890	18870	33
352	20240326	143900	390118760	18870	18880	18880	18730	1228
353	20240326	143800	367085210	18890	18810	18890	18760	834
354	20240326	143700	351428730	18880	18880	18880	18880	0
355	20240326	143600	351428730	18880	18880	18880	18880	0
356	20240326	143500	351428730	18880	18880	18880	18880	0
357	20240326	143400	351428730	18880	18880	18880	18880	9
358	20240326	143300	351258810	18890	18880	18890	18880	2
359	20240326	143200	351221040	18890	18890	18890	18890	0
360	20240326	143100	351221040	18890	18890	18890	18890	0
361	20240326	143000	351221040	18890	18870	18890	18870	3
362	20240326	142900	351164410	18800	18800	18800	18800	10
363	20240326	142800	350976410	18890	18890	18890	18890	0
364	20240326	142700	350976410	18890	18890	18890	18890	0
365	20240326	142600	350976410	18890	18890	18890	18890	0
366	20240326	142500	350976410	18890	18880	18890	18800	5
367	20240326	142400	350882150	18800	18800	18800	18800	40
368	20240326	142300	350130150	18890	18890	18890	18890	0
369	20240326	142200	350130150	18890	18890	18890	18890	0
370	20240326	142100	350130150	18890	18790	18890	18780	143
371	20240326	142000	347444480	18890	18790	18890	18790	462
372	20240326	141900	338763310	18880	18880	18880	18880	1
373	20240326	141800	338744430	18880	18880	18880	18880	1
374	20240326	141700	338725550	18890	18890	18890	18890	0
375	20240326	141600	338725550	18890	18790	18890	18790	102
376	20240326	141500	336808780	18890	18890	18890	18890	0
377	20240326	141400	336808780	18890	18890	18890	18890	0
378	20240326	141300	336808780	18890	18890	18890	18890	0
379	20240326	141200	336808780	18890	18780	18890	18780	11
380	20240326	141100	336601990	18890	18880	18890	18880	2
381	20240326	141000	336564220	18780	18790	18790	18780	4
382	20240326	140900	336489080	18890	18890	18890	18890	0
383	20240326	140800	336489080	18890	18890	18890	18890	0
384	20240326	140700	336489080	18890	18890	18890	18890	0
385	20240326	140600	336489080	18890	18880	18890	18880	107
386	20240326	140500	334468910	18900	18900	18900	18900	0
387	20240326	140400	334468910	18900	18900	18900	18900	0
388	20240326	140300	334468910	18900	18900	18900	18900	12
389	20240326	140200	334242110	18900	18900	18900	18900	1
390	20240326	140100	334223210	18880	18790	18880	18790	236
391	20240326	140000	329788050	18880	18880	18880	18880	10
392	20240326	135900	329599250	18880	18800	18880	18790	16
393	20240326	135800	329298430	18880	18850	18880	18850	3
394	20240326	135700	329241830	18900	18900	18900	18900	1
395	20240326	135600	329222930	18890	18890	18890	18890	1
396	20240326	135500	329204040	18900	18890	18900	18890	3
397	20240326	135400	329147350	18900	18900	18900	18900	0
398	20240326	135300	329147350	18900	18900	18900	18900	0
399	20240326	135200	329147350	18900	18900	18900	18900	7
400	20240326	135100	329015050	18900	18900	18900	18900	0
401	20240326	135000	329015050	18900	18890	18900	18890	3
402	20240326	134900	328958360	18900	18900	18900	18900	0
403	20240326	134800	328958360	18900	18900	18900	18900	0
404	20240326	134700	328958360	18900	18900	18900	18900	0
405	20240326	134600	328958360	18900	18900	18900	18890	26
406	20240326	134500	328466970	18910	18910	18910	18910	0
407	20240326	134400	328466970	18910	18900	18910	18900	5
408	20240326	134300	328372430	18910	18910	18910	18910	0
409	20240326	134200	328372430	18910	18910	18910	18910	5
410	20240326	134100	328277880	18910	18900	18910	18900	15
411	20240326	134000	327994250	18910	18890	18910	18890	57
412	20240326	133900	326916780	18900	18900	18900	18900	0
413	20240326	133800	326916780	18900	18890	18900	18890	1001
414	20240326	133700	308007880	18890	18890	18890	18890	2
415	20240326	133600	307970100	18880	18880	18890	18880	3
416	20240326	133500	307913450	18890	18890	18890	18890	2
417	20240326	133400	307875670	18880	18880	18880	18880	12
418	20240326	133300	307649110	18910	18910	18910	18910	0
419	20240326	133200	307649110	18910	18910	18910	18910	0
420	20240326	133100	307649110	18910	18910	18910	18910	0
421	20240326	133000	307649110	18910	18910	18910	18910	0
422	20240326	132900	307649110	18910	18790	18910	18790	41
423	20240326	132800	306877320	18900	18900	18900	18900	10
424	20240326	132700	306688320	18910	18910	18910	18910	0
425	20240326	132600	306688320	18910	18860	18910	18860	4
426	20240326	132500	306612730	18850	18890	18890	18850	6
427	20240326	132400	306499530	18910	18910	18910	18910	0
428	20240326	132300	306499530	18910	18910	18910	18910	0
429	20240326	132200	306499530	18910	18910	18910	18910	0
430	20240326	132100	306499530	18910	18900	18910	18900	21
431	20240326	132000	306102540	18910	18900	18910	18900	5
432	20240326	131900	306008030	18900	18900	18910	18900	4
433	20240326	131800	305932410	18910	18900	18910	18900	14
434	20240326	131700	305667680	18910	18910	18920	18910	41
435	20240326	131600	304892340	18910	18910	18910	18910	14
436	20240326	131500	304627600	18910	18870	18910	18870	231
437	20240326	131400	300261870	18900	18900	18900	18900	0
438	20240326	131300	300261870	18900	18900	18900	18900	0
439	20240326	131200	300261870	18900	18900	18900	18900	0
440	20240326	131100	300261870	18900	18900	18900	18900	218
441	20240326	131000	296141670	18900	18870	18900	18870	384
442	20240326	130900	288888520	18870	18850	18890	18850	24
443	20240326	130800	288435840	18850	18850	18850	18850	1
444	20240326	130700	288416990	18880	18820	18880	18780	107
445	20240326	130600	286405400	18890	18890	18890	18890	0
446	20240326	130500	286405400	18890	18890	18890	18890	0
447	20240326	130400	286405400	18890	18890	18890	18890	0
448	20240326	130300	286405400	18890	18890	18890	18890	1
449	20240326	130200	286386510	18900	18900	18900	18900	0
450	20240326	130100	286386510	18900	18880	18900	18880	88
451	20240326	130000	284723370	18900	18900	18900	18900	0
452	20240326	125900	284723370	18900	18880	18900	18880	26
453	20240326	125800	284232230	18900	18900	18900	18900	0
454	20240326	125700	284232230	18900	18900	18900	18900	0
455	20240326	125600	284232230	18900	18900	18900	18900	0
456	20240326	125500	284232230	18900	18900	18900	18900	0
457	20240326	125400	284232230	18900	18890	18900	18890	17
458	20240326	125300	283911090	18890	18890	18900	18820	69
459	20240326	125200	282608980	18860	18830	18860	18830	86
460	20240326	125100	280988730	18850	18850	18850	18850	0
461	20240326	125000	280988730	18850	18850	18850	18850	0
462	20240326	124900	280988730	18850	18850	18850	18850	0
463	20240326	124800	280988730	18850	18850	18850	18850	1
464	20240326	124700	280969880	18830	18830	18830	18830	14
465	20240326	124600	280706260	18840	18840	18840	18840	0
466	20240326	124500	280706260	18840	18840	18840	18840	1
467	20240326	124400	280687420	18870	18870	18870	18870	0
468	20240326	124300	280687420	18870	18870	18870	18870	11
469	20240326	124200	280479850	18900	18900	18900	18900	0
470	20240326	124100	280479850	18900	18890	18900	18890	2
471	20240326	124000	280442060	18900	18900	18900	18900	0
472	20240326	123900	280442060	18900	18900	18900	18900	0
473	20240326	123800	280442060	18900	18900	18900	18900	0
474	20240326	123700	280442060	18900	18900	18900	18900	0
475	20240326	123600	280442060	18900	18900	18900	18900	3
476	20240326	123500	280385360	18900	18900	18900	18890	7
477	20240326	123400	280253070	18900	18900	18900	18900	1
478	20240326	123300	280234170	18870	18870	18870	18870	1
479	20240326	123200	280215300	18900	18890	18900	18890	2
480	20240326	123100	280177510	18900	18900	18900	18900	0
481	20240326	123000	280177510	18900	18900	18900	18900	0
482	20240326	122900	280177510	18900	18890	18900	18890	2
483	20240326	122800	280139720	18900	18900	18900	18900	1
484	20240326	122700	280120820	18900	18900	18900	18900	3
485	20240326	122600	280064120	18900	18900	18900	18900	0
486	20240326	122500	280064120	18900	18880	18910	18880	15
487	20240326	122400	279780820	18910	18900	18910	18900	3
488	20240326	122300	279724110	18910	18910	18910	18910	0
489	20240326	122200	279724110	18910	18900	18910	18900	3
490	20240326	122100	279667390	18890	18890	18890	18890	2
491	20240326	122000	279629610	18910	18910	18910	18910	0
492	20240326	121900	279629610	18910	18910	18910	18910	1
493	20240326	121800	279610700	18910	18890	18910	18890	4
494	20240326	121700	279535110	18910	18910	18910	18910	0
495	20240326	121600	279535110	18910	18900	18910	18900	6
496	20240326	121500	279421700	18900	18900	18900	18900	1
497	20240326	121400	279402800	18900	18900	18900	18900	1
498	20240326	121300	279383900	18900	18900	18900	18900	1
499	20240326	121200	279365000	18920	18920	18920	18920	0
500	20240326	121100	279365000	18920	18920	18920	18920	0
501	20240326	121000	279365000	18920	18920	18920	18920	0
502	20240326	120900	279365000	18920	18920	18920	18920	0
503	20240326	120800	279365000	18920	18910	18920	18910	101
504	20240326	120700	277454090	18910	18910	18910	18910	1
505	20240326	120600	277435180	18930	18930	18930	18930	0
506	20240326	120500	277435180	18930	18930	18930	18930	0
507	20240326	120400	277435180	18930	18930	18930	18930	0
508	20240326	120300	277435180	18930	18930	18930	18930	0
509	20240326	120200	277435180	18930	18930	18930	18930	11
510	20240326	120100	277226950	18950	18950	18950	18950	0
511	20240326	120000	277226950	18950	18950	18950	18950	0
512	20240326	115900	277226950	18950	18940	18950	18940	11
513	20240326	115800	277018590	18940	18900	18940	18860	625
514	20240326	115700	265221910	18910	18910	18910	18910	5
515	20240326	115600	265127360	18910	18900	18910	18900	3
516	20240326	115500	265070640	18910	18930	18930	18900	215
517	20240326	115400	261006920	18950	18950	18950	18950	0
518	20240326	115300	261006920	18950	18940	18950	18940	13
519	20240326	115200	260760580	18950	18940	18950	18940	101
520	20240326	115100	258846640	18950	18940	18950	18940	13
521	20240326	115000	258600400	18940	18950	18950	18940	4
522	20240326	114900	258524630	18950	18940	18950	18940	24
523	20240326	114800	258070030	18940	18860	18940	18860	537
524	20240326	114700	247911310	18850	18850	18850	18850	150
525	20240326	114600	245083810	18930	18930	18930	18930	0
526	20240326	114500	245083810	18930	18850	18940	18850	86
527	20240326	114400	243456090	18930	18930	18930	18920	30
528	20240326	114300	242888320	18870	18920	18930	18830	27
529	20240326	114200	242377790	18930	18930	18930	18930	0
530	20240326	114100	242377790	18930	18930	18930	18930	0
531	20240326	114000	242377790	18930	18930	18930	18860	225
532	20240326	113900	238128530	18930	18930	18930	18930	1
533	20240326	113800	238109600	18920	18940	18940	18920	32
534	20240326	113700	237503800	18940	18940	18940	18940	8
535	20240326	113600	237352280	18950	18950	18950	18950	20
536	20240326	113500	236973280	18930	18960	18960	18930	43
537	20240326	113400	236158650	18960	18910	18960	18890	377
538	20240326	113300	229015800	18930	18890	18930	18890	124
539	20240326	113200	226670640	18870	18860	18870	18860	445
540	20240326	113100	218276180	18860	18850	18860	18850	2
541	20240326	113000	218238470	18860	18860	18860	18860	41
542	20240326	112900	217465210	18860	18860	18860	18860	0
543	20240326	112800	217465210	18860	18850	18860	18750	23
544	20240326	112700	217032960	18860	18860	18860	18860	0
545	20240326	112600	217032960	18860	18860	18860	18860	5
546	20240326	112500	216938660	18850	18850	18850	18850	1
547	20240326	112400	216919810	18860	18860	18860	18860	2
548	20240326	112300	216882090	18850	18880	18880	18850	253
549	20240326	112200	212112140	18890	18880	18890	18880	46
550	20240326	112100	211243510	18880	18870	18880	18870	181
551	20240326	112000	207826240	18880	18880	18880	18880	0
552	20240326	111900	207826240	18880	18880	18880	18880	16
553	20240326	111800	207524160	18880	18870	18880	18870	12
554	20240326	111700	207297610	18880	18900	18900	18750	577
555	20240326	111600	196427830	18900	18900	18900	18890	20
556	20240326	111500	196049880	18900	18890	18900	18890	8
557	20240326	111400	195898730	18900	18870	18900	18870	53
558	20240326	111300	194898230	18860	18860	18860	18860	6
559	20240326	111200	194785070	18870	18870	18870	18870	0
560	20240326	111100	194785070	18870	18870	18870	18870	5
561	20240326	111000	194690720	18900	18880	18900	18880	3
562	20240326	110900	194634050	18900	18890	18900	18890	3
563	20240326	110800	194577360	18900	18900	18900	18900	1
564	20240326	110700	194558460	18910	18900	18910	18900	23
565	20240326	110600	194123630	18910	18910	18910	18900	13
566	20240326	110500	193877810	18910	18910	18940	18900	349
567	20240326	110400	187280370	18940	18820	18950	18820	999
568	20240326	110300	168415080	18820	18820	18820	18810	210
569	20240326	110200	164462890	18810	18830	18850	18810	478
570	20240326	110100	155464030	18850	18850	18850	18850	0
571	20240326	110000	155464030	18850	18850	18850	18850	0
572	20240326	105900	155464030	18850	18800	18850	18800	104
573	20240326	105800	153508740	18870	18870	18870	18870	0
574	20240326	105700	153508740	18870	18760	18870	18760	2831
575	20240326	105600	100226450	18760	18750	18760	18750	30
576	20240326	105500	99663660	18760	18740	18760	18740	17
577	20240326	105400	99344760	18760	18760	18760	18760	0
578	20240326	105300	99344760	18760	18750	18760	18720	619
579	20240326	105200	87748520	18750	18750	18750	18750	1
580	20240326	105100	87729770	18750	18750	18750	18750	0
581	20240326	105000	87729770	18750	18750	18750	18750	15
582	20240326	104900	87448520	18760	18760	18760	18760	3
583	20240326	104800	87392240	18750	18760	18760	18750	3
584	20240326	104700	87335970	18750	18750	18750	18750	3
585	20240326	104600	87279720	18760	18760	18760	18760	7
586	20240326	104500	87148400	18750	18750	18750	18750	1
587	20240326	104400	87129650	18750	18750	18750	18750	0
588	20240326	104300	87129650	18750	18750	18750	18750	2
589	20240326	104200	87092150	18750	18750	18750	18750	28
590	20240326	104100	86567150	18750	18760	18760	18750	52
591	20240326	104000	85591640	18770	18760	18770	18760	101
592	20240326	103900	83696870	18770	18760	18770	18760	4
593	20240326	103800	83621810	18770	18760	18770	18760	62
594	20240326	103700	82458650	18770	18770	18770	18770	0
595	20240326	103600	82458650	18770	18770	18770	18770	0
596	20240326	103500	82458650	18770	18770	18770	18770	0
597	20240326	103400	82458650	18770	18770	18770	18770	217
598	20240326	103300	78385560	18780	18780	18780	18780	160
599	20240326	103200	75380760	18780	18780	18780	18780	0
600	20240326	103100	75380760	18780	18770	18780	18770	3
601	20240326	103000	75324430	18780	18780	18780	18780	2
602	20240326	102900	75286870	18780	18780	18790	18780	132
603	20240326	102800	72807900	18790	18780	18790	18780	110
604	20240326	102700	70742080	18770	18780	18780	18770	49
605	20240326	102600	69822140	18780	18770	18780	18770	23
606	20240326	102500	69390400	18780	18760	18780	18760	3
607	20240326	102400	69334100	18770	18770	18770	18770	2
608	20240326	102300	69296560	18780	18780	18780	18780	0
609	20240326	102200	69296560	18780	18780	18780	18780	0
610	20240326	102100	69296560	18780	18780	18780	18780	0
611	20240326	102000	69296560	18780	18780	18780	18770	33
612	20240326	101900	68676830	18780	18780	18780	18780	0
613	20240326	101800	68676830	18780	18750	18780	18750	68
614	20240326	101700	67401190	18750	18740	18750	18740	2
615	20240326	101600	67363700	18730	18740	18740	18730	104
616	20240326	101500	65415580	18750	18750	18750	18750	2
617	20240326	101400	65378080	18750	18750	18750	18750	1
618	20240326	101300	65359330	18730	18740	18740	18730	3
619	20240326	101200	65303120	18740	18740	18740	18740	51
620	20240326	101100	64347380	18740	18740	18740	18740	0
621	20240326	101000	64347380	18740	18740	18740	18740	1
622	20240326	100900	64328640	18750	18750	18750	18750	1
623	20240326	100800	64309890	18740	18740	18740	18740	27
624	20240326	100700	63803910	18740	18740	18740	18740	0
625	20240326	100600	63803910	18740	18740	18740	18740	14
626	20240326	100500	63541550	18760	18760	18760	18760	0
627	20240326	100400	63541550	18760	18760	18760	18760	11
628	20240326	100300	63335190	18780	18780	18780	18780	0
629	20240326	100200	63335190	18780	18780	18780	18780	0
630	20240326	100100	63335190	18780	18780	18780	18780	0
631	20240326	100000	63335190	18780	18780	18780	18780	0
632	20240326	095900	63335190	18780	18770	18780	18770	2
633	20240326	095800	63297640	18720	18730	18780	18720	4
634	20240326	095700	63222680	18790	18790	18790	18790	0
635	20240326	095600	63222680	18790	18790	18790	18790	0
636	20240326	095500	63222680	18790	18790	18790	18790	0
637	20240326	095400	63222680	18790	18730	18790	18730	162
638	20240326	095300	60180430	18700	18760	18760	18700	13
639	20240326	095200	59937140	18760	18760	18760	18760	0
640	20240326	095100	59937140	18760	18750	18760	18750	37
641	20240326	095000	59243050	18760	18720	18760	18720	13
642	20240326	094900	58999650	18720	18710	18720	18710	2
643	20240326	094800	58962220	18720	18690	18720	18690	183
644	20240326	094700	55537510	18700	18700	18700	18700	11
645	20240326	094600	55331810	18720	18730	18730	18720	3
646	20240326	094500	55275640	18750	18750	18750	18750	10
647	20240326	094400	55088140	18750	18750	18760	18750	31
648	20240326	094300	54506600	18760	18760	18760	18760	0
649	20240326	094200	54506600	18760	18760	18760	18760	0
650	20240326	094100	54506600	18760	18750	18760	18750	18
651	20240326	094000	54169020	18760	18760	18760	18760	0
652	20240326	093900	54169020	18760	18760	18760	18760	1
653	20240326	093800	54150260	18750	18720	18750	18720	257
654	20240326	093700	49331740	18730	18730	18730	18730	53
655	20240326	093600	48339050	18720	18670	18720	18670	662
656	20240326	093500	35960780	18660	18660	18660	18660	24
657	20240326	093400	35512940	18670	18670	18670	18670	0
658	20240326	093300	35512940	18670	18680	18680	18650	415
659	20240326	093200	27763670	18680	18680	18680	18680	0
660	20240326	093100	27763670	18680	18680	18680	18680	52
661	20240326	093000	26792310	18680	18690	18690	18680	3
662	20240326	092900	26736250	18690	18700	18700	18690	3
663	20240326	092800	26680170	18690	18690	18690	18690	1
664	20240326	092700	26661480	18700	18700	18700	18700	0
665	20240326	092600	26661480	18700	18700	18700	18700	0
666	20240326	092500	26661480	18700	18640	18700	18640	70
667	20240326	092400	25356580	18630	18630	18630	18630	115
668	20240326	092300	23214130	18620	18630	18630	18620	2
669	20240326	092200	23176880	18630	18630	18630	18630	11
670	20240326	092100	22971950	18630	18630	18630	18630	2
671	20240326	092000	22934690	18640	18630	18640	18630	20
672	20240326	091900	22561900	18640	18640	18640	18640	0
673	20240326	091800	22561900	18640	18640	18640	18640	0
674	20240326	091700	22561900	18640	18640	18640	18640	15
675	20240326	091600	22282300	18700	18700	18700	18700	0
676	20240326	091500	22282300	18700	18700	18700	18700	0
677	20240326	091400	22282300	18700	18700	18700	18700	0
678	20240326	091300	22282300	18700	18610	18700	18610	2
679	20240326	091200	22244990	18710	18710	18710	18710	5
680	20240326	091100	22151440	18720	18700	18720	18700	90
681	20240326	091000	20468120	18700	18650	18700	18650	3
682	20240326	090900	20412100	18640	18630	18640	18620	165
683	20240326	090800	17337250	18610	18600	18610	18600	472
684	20240326	090700	8557250	18600	18600	18600	18600	20
685	20240326	090600	8185250	18600	18590	18600	18590	2
686	20240326	090500	8148060	18600	18560	18600	18560	12
687	20240326	090400	7925260	18620	18620	18620	18620	1
688	20240326	090300	7906640	18560	18560	18560	18560	0
689	20240326	090200	7906640	18560	18560	18560	18560	0
690	20240326	090100	7906640	18560	18560	18560	18560	216
691	20240326	090000	3897680	18640	18560	18640	18560	210