KissMeData/294570/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	202600	227702140	18740	18740	18740	18740	820
3	20240327	202500	227702140	18740	18740	18740	18740	0
4	20240327	202400	227702140	18740	18740	18740	18740	0
5	20240327	202300	227702140	18740	18740	18740	18740	0
6	20240327	202200	227702140	18740	18740	18740	18740	0
7	20240327	202100	227702140	18740	18740	18740	18740	0
8	20240327	202000	227702140	18740	18740	18740	18740	0
9	20240327	201900	227702140	18740	18740	18740	18740	0
10	20240327	201800	227702140	18740	18740	18740	18740	0
11	20240327	201700	227702140	18740	18740	18740	18740	0
12	20240327	201600	227702140	18740	18740	18740	18740	0
13	20240327	201500	227702140	18740	18740	18740	18740	0
14	20240327	201400	227702140	18740	18740	18740	18740	0
15	20240327	201300	227702140	18740	18740	18740	18740	0
16	20240327	201200	227702140	18740	18740	18740	18740	0
17	20240327	201100	227702140	18740	18740	18740	18740	0
18	20240327	201000	227702140	18740	18740	18740	18740	0
19	20240327	200900	227702140	18740	18740	18740	18740	0
20	20240327	200800	227702140	18740	18740	18740	18740	0
21	20240327	200700	227702140	18740	18740	18740	18740	0
22	20240327	200600	227702140	18740	18740	18740	18740	0
23	20240327	200500	227702140	18740	18740	18740	18740	0
24	20240327	200400	227702140	18740	18740	18740	18740	0
25	20240327	200300	227702140	18740	18740	18740	18740	0
26	20240327	200200	227702140	18740	18740	18740	18740	0
27	20240327	200100	227702140	18740	18740	18740	18740	0
28	20240327	200000	227702140	18740	18740	18740	18740	0
29	20240327	195900	227702140	18740	18740	18740	18740	0
30	20240327	195800	227702140	18740	18740	18740	18740	0
31	20240327	195700	227702140	18740	18740	18740	18740	0
32	20240327	195600	227702140	18740	18740	18740	18740	820
33	20240327	195500	227702140	18740	18740	18740	18740	0
34	20240327	195400	227702140	18740	18740	18740	18740	0
35	20240327	195300	227702140	18740	18740	18740	18740	0
36	20240327	195200	227702140	18740	18740	18740	18740	0
37	20240327	195100	227702140	18740	18740	18740	18740	0
38	20240327	195000	227702140	18740	18740	18740	18740	0
39	20240327	194900	227702140	18740	18740	18740	18740	0
40	20240327	194800	227702140	18740	18740	18740	18740	0
41	20240327	194700	227702140	18740	18740	18740	18740	0
42	20240327	194600	227702140	18740	18740	18740	18740	0
43	20240327	194500	227702140	18740	18740	18740	18740	0
44	20240327	194400	227702140	18740	18740	18740	18740	0
45	20240327	194300	227702140	18740	18740	18740	18740	0
46	20240327	194200	227702140	18740	18740	18740	18740	0
47	20240327	194100	227702140	18740	18740	18740	18740	0
48	20240327	194000	227702140	18740	18740	18740	18740	0
49	20240327	193900	227702140	18740	18740	18740	18740	0
50	20240327	193800	227702140	18740	18740	18740	18740	0
51	20240327	193700	227702140	18740	18740	18740	18740	0
52	20240327	193600	227702140	18740	18740	18740	18740	0
53	20240327	193500	227702140	18740	18740	18740	18740	0
54	20240327	193400	227702140	18740	18740	18740	18740	0
55	20240327	193300	227702140	18740	18740	18740	18740	0
56	20240327	193200	227702140	18740	18740	18740	18740	0
57	20240327	193100	227702140	18740	18740	18740	18740	0
58	20240327	193000	227702140	18740	18740	18740	18740	0
59	20240327	192900	227702140	18740	18740	18740	18740	0
60	20240327	192800	227702140	18740	18740	18740	18740	0
61	20240327	192700	227702140	18740	18740	18740	18740	0
62	20240327	192600	227702140	18740	18740	18740	18740	820
63	20240327	192500	227702140	18740	18740	18740	18740	0
64	20240327	192400	227702140	18740	18740	18740	18740	0
65	20240327	192300	227702140	18740	18740	18740	18740	0
66	20240327	192200	227702140	18740	18740	18740	18740	0
67	20240327	192100	227702140	18740	18740	18740	18740	0
68	20240327	192000	227702140	18740	18740	18740	18740	0
69	20240327	191900	227702140	18740	18740	18740	18740	0
70	20240327	191800	227702140	18740	18740	18740	18740	0
71	20240327	191700	227702140	18740	18740	18740	18740	0
72	20240327	191600	227702140	18740	18740	18740	18740	0
73	20240327	191500	227702140	18740	18740	18740	18740	0
74	20240327	191400	227702140	18740	18740	18740	18740	0
75	20240327	191300	227702140	18740	18740	18740	18740	0
76	20240327	191200	227702140	18740	18740	18740	18740	0
77	20240327	191100	227702140	18740	18740	18740	18740	0
78	20240327	191000	227702140	18740	18740	18740	18740	0
79	20240327	190900	227702140	18740	18740	18740	18740	0
80	20240327	190800	227702140	18740	18740	18740	18740	0
81	20240327	190700	227702140	18740	18740	18740	18740	0
82	20240327	190600	227702140	18740	18740	18740	18740	0
83	20240327	190500	227702140	18740	18740	18740	18740	0
84	20240327	190400	227702140	18740	18740	18740	18740	0
85	20240327	190300	227702140	18740	18740	18740	18740	0
86	20240327	190200	227702140	18740	18740	18740	18740	0
87	20240327	190100	227702140	18740	18740	18740	18740	0
88	20240327	190000	227702140	18740	18740	18740	18740	0
89	20240327	185900	227702140	18740	18740	18740	18740	0
90	20240327	185800	227702140	18740	18740	18740	18740	0
91	20240327	185700	227702140	18740	18740	18740	18740	0
92	20240327	185600	227702140	18740	18740	18740	18740	820
93	20240327	185500	227702140	18740	18740	18740	18740	0
94	20240327	185400	227702140	18740	18740	18740	18740	0
95	20240327	185300	227702140	18740	18740	18740	18740	0
96	20240327	185200	227702140	18740	18740	18740	18740	0
97	20240327	185100	227702140	18740	18740	18740	18740	0
98	20240327	185000	227702140	18740	18740	18740	18740	0
99	20240327	184900	227702140	18740	18740	18740	18740	0
100	20240327	184800	227702140	18740	18740	18740	18740	0
101	20240327	184700	227702140	18740	18740	18740	18740	0
102	20240327	184600	227702140	18740	18740	18740	18740	0
103	20240327	184500	227702140	18740	18740	18740	18740	0
104	20240327	184400	227702140	18740	18740	18740	18740	0
105	20240327	184300	227702140	18740	18740	18740	18740	0
106	20240327	184200	227702140	18740	18740	18740	18740	0
107	20240327	184100	227702140	18740	18740	18740	18740	0
108	20240327	184000	227702140	18740	18740	18740	18740	0
109	20240327	183900	227702140	18740	18740	18740	18740	0
110	20240327	183800	227702140	18740	18740	18740	18740	0
111	20240327	183700	227702140	18740	18740	18740	18740	0
112	20240327	183600	227702140	18740	18740	18740	18740	0
113	20240327	183500	227702140	18740	18740	18740	18740	0
114	20240327	183400	227702140	18740	18740	18740	18740	0
115	20240327	183300	227702140	18740	18740	18740	18740	0
116	20240327	183200	227702140	18740	18740	18740	18740	0
117	20240327	183100	227702140	18740	18740	18740	18740	0
118	20240327	183000	227702140	18740	18740	18740	18740	0
119	20240327	182900	227702140	18740	18740	18740	18740	0
120	20240327	182800	227702140	18740	18740	18740	18740	0
121	20240327	182700	227702140	18740	18740	18740	18740	0
122	20240327	182600	227702140	18740	18740	18740	18740	820
123	20240327	182500	227702140	18740	18740	18740	18740	0
124	20240327	182400	227702140	18740	18740	18740	18740	0
125	20240327	182300	227702140	18740	18740	18740	18740	0
126	20240327	182200	227702140	18740	18740	18740	18740	0
127	20240327	182100	227702140	18740	18740	18740	18740	0
128	20240327	182000	227702140	18740	18740	18740	18740	0
129	20240327	181900	227702140	18740	18740	18740	18740	0
130	20240327	181800	227702140	18740	18740	18740	18740	0
131	20240327	181700	227702140	18740	18740	18740	18740	0
132	20240327	181600	227702140	18740	18740	18740	18740	0
133	20240327	181500	227702140	18740	18740	18740	18740	0
134	20240327	181400	227702140	18740	18740	18740	18740	0
135	20240327	181300	227702140	18740	18740	18740	18740	0
136	20240327	181200	227702140	18740	18740	18740	18740	0
137	20240327	181100	227702140	18740	18740	18740	18740	0
138	20240327	181000	227702140	18740	18740	18740	18740	0
139	20240327	180900	227702140	18740	18740	18740	18740	0
140	20240327	180800	227702140	18740	18740	18740	18740	0
141	20240327	180700	227702140	18740	18740	18740	18740	0
142	20240327	180600	227702140	18740	18740	18740	18740	0
143	20240327	180500	227702140	18740	18740	18740	18740	0
144	20240327	180400	227702140	18740	18740	18740	18740	0
145	20240327	180300	227702140	18740	18740	18740	18740	0
146	20240327	180200	227702140	18740	18740	18740	18740	0
147	20240327	180100	227702140	18740	18740	18740	18740	0
148	20240327	180000	227702140	18740	18740	18740	18740	0
149	20240327	175900	227702140	18740	18740	18740	18740	0
150	20240327	175800	227702140	18740	18740	18740	18740	0
151	20240327	175700	227702140	18740	18740	18740	18740	0
152	20240327	175600	227702140	18740	18740	18740	18740	820
153	20240327	175500	227702140	18740	18740	18740	18740	0
154	20240327	175400	227702140	18740	18740	18740	18740	0
155	20240327	175300	227702140	18740	18740	18740	18740	0
156	20240327	175200	227702140	18740	18740	18740	18740	0
157	20240327	175100	227702140	18740	18740	18740	18740	0
158	20240327	175000	227702140	18740	18740	18740	18740	0
159	20240327	174900	227702140	18740	18740	18740	18740	0
160	20240327	174800	227702140	18740	18740	18740	18740	0
161	20240327	174700	227702140	18740	18740	18740	18740	0
162	20240327	174600	227702140	18740	18740	18740	18740	0
163	20240327	174500	227702140	18740	18740	18740	18740	0
164	20240327	174400	227702140	18740	18740	18740	18740	0
165	20240327	174300	227702140	18740	18740	18740	18740	0
166	20240327	174200	227702140	18740	18740	18740	18740	0
167	20240327	174100	227702140	18740	18740	18740	18740	0
168	20240327	174000	227702140	18740	18740	18740	18740	0
169	20240327	173900	227702140	18740	18740	18740	18740	0
170	20240327	173800	227702140	18740	18740	18740	18740	0
171	20240327	173700	227702140	18740	18740	18740	18740	0
172	20240327	173600	227702140	18740	18740	18740	18740	0
173	20240327	173500	227702140	18740	18740	18740	18740	0
174	20240327	173400	227702140	18740	18740	18740	18740	0
175	20240327	173300	227702140	18740	18740	18740	18740	0
176	20240327	173200	227702140	18740	18740	18740	18740	0
177	20240327	173100	227702140	18740	18740	18740	18740	0
178	20240327	173000	227702140	18740	18740	18740	18740	0
179	20240327	172900	227702140	18740	18740	18740	18740	0
180	20240327	172800	227702140	18740	18740	18740	18740	0
181	20240327	172700	227702140	18740	18740	18740	18740	0
182	20240327	172600	227702140	18740	18740	18740	18740	820
183	20240327	172500	227702140	18740	18740	18740	18740	0
184	20240327	172400	227702140	18740	18740	18740	18740	0
185	20240327	172300	227702140	18740	18740	18740	18740	0
186	20240327	172200	227702140	18740	18740	18740	18740	0
187	20240327	172100	227702140	18740	18740	18740	18740	0
188	20240327	172000	227702140	18740	18740	18740	18740	0
189	20240327	171900	227702140	18740	18740	18740	18740	0
190	20240327	171800	227702140	18740	18740	18740	18740	0
191	20240327	171700	227702140	18740	18740	18740	18740	0
192	20240327	171600	227702140	18740	18740	18740	18740	0
193	20240327	171500	227702140	18740	18740	18740	18740	0
194	20240327	171400	227702140	18740	18740	18740	18740	0
195	20240327	171300	227702140	18740	18740	18740	18740	0
196	20240327	171200	227702140	18740	18740	18740	18740	0
197	20240327	171100	227702140	18740	18740	18740	18740	0
198	20240327	171000	227702140	18740	18740	18740	18740	0
199	20240327	170900	227702140	18740	18740	18740	18740	0
200	20240327	170800	227702140	18740	18740	18740	18740	0
201	20240327	170700	227702140	18740	18740	18740	18740	0
202	20240327	170600	227702140	18740	18740	18740	18740	0
203	20240327	170500	227702140	18740	18740	18740	18740	0
204	20240327	170400	227702140	18740	18740	18740	18740	0
205	20240327	170300	227702140	18740	18740	18740	18740	0
206	20240327	170200	227702140	18740	18740	18740	18740	0
207	20240327	170100	227702140	18740	18740	18740	18740	0
208	20240327	170000	227702140	18740	18740	18740	18740	0
209	20240327	165900	227702140	18740	18740	18740	18740	0
210	20240327	165800	227702140	18740	18740	18740	18740	0
211	20240327	165700	227702140	18740	18740	18740	18740	0
212	20240327	165600	227702140	18740	18740	18740	18740	820
213	20240327	165500	227702140	18740	18740	18740	18740	0
214	20240327	165400	227702140	18740	18740	18740	18740	0
215	20240327	165300	227702140	18740	18740	18740	18740	0
216	20240327	165200	227702140	18740	18740	18740	18740	0
217	20240327	165100	227702140	18740	18740	18740	18740	0
218	20240327	165000	227702140	18740	18740	18740	18740	0
219	20240327	164900	227702140	18740	18740	18740	18740	0
220	20240327	164800	227702140	18740	18740	18740	18740	0
221	20240327	164700	227702140	18740	18740	18740	18740	0
222	20240327	164600	227702140	18740	18740	18740	18740	0
223	20240327	164500	227702140	18740	18740	18740	18740	0
224	20240327	164400	227702140	18740	18740	18740	18740	0
225	20240327	164300	227702140	18740	18740	18740	18740	0
226	20240327	164200	227702140	18740	18740	18740	18740	0
227	20240327	164100	227702140	18740	18740	18740	18740	0
228	20240327	164000	227702140	18740	18740	18740	18740	0
229	20240327	163900	227702140	18740	18740	18740	18740	0
230	20240327	163800	227702140	18740	18740	18740	18740	0
231	20240327	163700	227702140	18740	18740	18740	18740	0
232	20240327	163600	227702140	18740	18740	18740	18740	0
233	20240327	163500	227702140	18740	18740	18740	18740	0
234	20240327	163400	227702140	18740	18740	18740	18740	0
235	20240327	163300	227702140	18740	18740	18740	18740	0
236	20240327	163200	227702140	18740	18740	18740	18740	0
237	20240327	163100	227702140	18740	18740	18740	18740	0
238	20240327	163000	227702140	18740	18740	18740	18740	0
239	20240327	162900	227702140	18740	18740	18740	18740	0
240	20240327	162800	227702140	18740	18740	18740	18740	0
241	20240327	162700	227702140	18740	18740	18740	18740	0
242	20240327	162600	227702140	18740	18740	18740	18740	820
243	20240327	162500	227702140	18740	18740	18740	18740	0
244	20240327	162400	227702140	18740	18740	18740	18740	0
245	20240327	162300	227702140	18740	18740	18740	18740	0
246	20240327	162200	227702140	18740	18740	18740	18740	0
247	20240327	162100	227702140	18740	18740	18740	18740	0
248	20240327	162000	227702140	18740	18740	18740	18740	0
249	20240327	161900	227702140	18740	18740	18740	18740	0
250	20240327	161800	227702140	18740	18740	18740	18740	0
251	20240327	161700	227702140	18740	18740	18740	18740	0
252	20240327	161600	227702140	18740	18740	18740	18740	0
253	20240327	161500	227702140	18740	18740	18740	18740	0
254	20240327	161400	227702140	18740	18740	18740	18740	0
255	20240327	161300	227702140	18740	18740	18740	18740	0
256	20240327	161200	227702140	18740	18740	18740	18740	0
257	20240327	161100	227702140	18740	18740	18740	18740	0
258	20240327	161000	227702140	18740	18740	18740	18740	0
259	20240327	160900	227702140	18740	18740	18740	18740	0
260	20240327	160800	227702140	18740	18740	18740	18740	0
261	20240327	160700	227702140	18740	18740	18740	18740	0
262	20240327	160600	227702140	18740	18740	18740	18740	0
263	20240327	160500	227702140	18740	18740	18740	18740	0
264	20240327	160400	227702140	18740	18740	18740	18740	0
265	20240327	160300	227702140	18740	18740	18740	18740	0
266	20240327	160200	227702140	18740	18740	18740	18740	0
267	20240327	160100	227702140	18740	18740	18740	18740	0
268	20240327	160000	227702140	18740	18740	18740	18740	0
269	20240327	155900	227702140	18740	18740	18740	18740	0
270	20240327	155800	227702140	18740	18740	18740	18740	0
271	20240327	155700	227702140	18740	18740	18740	18740	0
272	20240327	155600	227702140	18740	18740	18740	18740	820
273	20240327	155500	227702140	18740	18740	18740	18740	0
274	20240327	155400	227702140	18740	18740	18740	18740	0
275	20240327	155300	227702140	18740	18740	18740	18740	0
276	20240327	155200	227702140	18740	18740	18740	18740	0
277	20240327	155100	227702140	18740	18740	18740	18740	0
278	20240327	155000	227702140	18740	18740	18740	18740	0
279	20240327	154900	227702140	18740	18740	18740	18740	0
280	20240327	154800	227702140	18740	18740	18740	18740	0
281	20240327	154700	227702140	18740	18740	18740	18740	0
282	20240327	154600	227702140	18740	18740	18740	18740	0
283	20240327	154500	227702140	18740	18740	18740	18740	0
284	20240327	154400	227702140	18740	18740	18740	18740	0
285	20240327	154300	227702140	18740	18740	18740	18740	0
286	20240327	154200	227702140	18740	18740	18740	18740	0
287	20240327	154100	227702140	18740	18740	18740	18740	0
288	20240327	154000	227702140	18740	18740	18740	18740	0
289	20240327	153900	227702140	18740	18740	18740	18740	0
290	20240327	153800	227702140	18740	18740	18740	18740	0
291	20240327	153700	227702140	18740	18740	18740	18740	0
292	20240327	153600	227702140	18740	18740	18740	18740	0
293	20240327	153500	227702140	18740	18740	18740	18740	0
294	20240327	153400	227702140	18740	18740	18740	18740	0
295	20240327	153300	227702140	18740	18740	18740	18740	0
296	20240327	153200	227702140	18740	18740	18740	18740	0
297	20240327	153100	227702140	18740	18740	18740	18740	0
298	20240327	153000	227702140	18740	18740	18740	18740	820
299	20240327	152900	212335340	18730	18730	18730	18730	0
300	20240327	152800	212335340	18730	18730	18730	18730	0
301	20240327	152700	212335340	18730	18730	18730	18730	0
302	20240327	152600	212335340	18730	18730	18730	18730	0
303	20240327	152500	212335340	18730	18730	18730	18730	0
304	20240327	152400	212335340	18730	18730	18730	18730	0
305	20240327	152300	212335340	18730	18730	18730	18730	0
306	20240327	152200	212335340	18730	18730	18730	18730	0
307	20240327	152100	212335340	18730	18730	18730	18730	0
308	20240327	152000	212335340	18730	18730	18730	18730	0
309	20240327	151900	212335340	18730	18700	18730	18690	14
310	20240327	151800	212073510	18720	18720	18720	18720	0
311	20240327	151700	212073510	18720	18710	18720	18710	138
312	20240327	151600	209491430	18710	18710	18710	18710	26
313	20240327	151500	209004970	18730	18730	18730	18730	0
314	20240327	151400	209004970	18730	18720	18730	18710	68
315	20240327	151300	207732460	18730	18730	18730	18730	0
316	20240327	151200	207732460	18730	18710	18730	18710	35
317	20240327	151100	207077410	18710	18710	18710	18710	0
318	20240327	151000	207077410	18710	18710	18710	18710	1
319	20240327	150900	207058700	18730	18730	18730	18730	0
320	20240327	150800	207058700	18730	18730	18730	18730	0
321	20240327	150700	207058700	18730	18730	18730	18730	0
322	20240327	150600	207058700	18730	18730	18730	18730	1
323	20240327	150500	207039970	18710	18710	18710	18710	1
324	20240327	150400	207021260	18690	18690	18690	18690	0
325	20240327	150300	207021260	18690	18710	18710	18690	156
326	20240327	150200	204104990	18700	18720	18720	18700	51
327	20240327	150100	203151270	18710	18720	18730	18710	87
328	20240327	150000	201523340	18720	18720	18720	18720	1
329	20240327	145900	201504620	18720	18720	18720	18720	0
330	20240327	145800	201504620	18720	18710	18720	18710	73
331	20240327	145700	200138690	18720	18720	18720	18720	0
332	20240327	145600	200138690	18720	18720	18720	18720	1
333	20240327	145500	200119970	18710	18710	18710	18710	11
334	20240327	145400	199914160	18720	18720	18720	18720	0
335	20240327	145300	199914160	18720	18720	18720	18710	6
336	20240327	145200	199801850	18710	18710	18710	18710	0
337	20240327	145100	199801850	18710	18710	18710	18710	0
338	20240327	145000	199801850	18710	18710	18710	18710	1
339	20240327	144900	199783140	18710	18710	18710	18710	0
340	20240327	144800	199783140	18710	18710	18710	18710	18
341	20240327	144700	199446360	18720	18710	18720	18710	2
342	20240327	144600	199408930	18730	18730	18730	18730	0
343	20240327	144500	199408930	18730	18730	18730	18730	2
344	20240327	144400	199371470	18730	18710	18730	18710	16
345	20240327	144300	199072070	18730	18730	18730	18730	0
346	20240327	144200	199072070	18730	18730	18730	18730	0
347	20240327	144100	199072070	18730	18730	18730	18730	6
348	20240327	144000	198959690	18730	18730	18730	18730	0
349	20240327	143900	198959690	18730	18730	18730	18730	0
350	20240327	143800	198959690	18730	18730	18730	18730	0
351	20240327	143700	198959690	18730	18730	18730	18730	0
352	20240327	143600	198959690	18730	18730	18730	18730	9
353	20240327	143500	198791120	18730	18720	18730	18720	4
354	20240327	143400	198716230	18710	18710	18710	18710	0
355	20240327	143300	198716230	18710	18710	18710	18710	0
356	20240327	143200	198716230	18710	18710	18710	18710	0
357	20240327	143100	198716230	18710	18710	18710	18710	0
358	20240327	143000	198716230	18710	18710	18710	18710	0
359	20240327	142900	198716230	18710	18710	18710	18710	0
360	20240327	142800	198716230	18710	18710	18710	18710	10
361	20240327	142700	198529130	18710	18710	18710	18710	0
362	20240327	142600	198529130	18710	18710	18710	18710	0
363	20240327	142500	198529130	18710	18710	18710	18710	96
364	20240327	142400	196732970	18710	18710	18730	18710	102
365	20240327	142300	194822550	18730	18730	18730	18730	1
366	20240327	142200	194803820	18710	18710	18710	18710	14
367	20240327	142100	194541880	18710	18710	18710	18710	1
368	20240327	142000	194523170	18730	18730	18730	18730	0
369	20240327	141900	194523170	18730	18710	18730	18710	6
370	20240327	141800	194410890	18710	18730	18730	18710	2
371	20240327	141700	194373450	18710	18730	18730	18710	4
372	20240327	141600	194298570	18730	18710	18730	18710	6
373	20240327	141500	194186250	18740	18730	18740	18730	29
374	20240327	141400	193643050	18730	18710	18730	18710	42
375	20240327	141300	192856410	18730	18710	18730	18710	2
376	20240327	141200	192818970	18720	18720	18720	18720	0
377	20240327	141100	192818970	18720	18720	18720	18720	2
378	20240327	141000	192781530	18710	18710	18710	18710	1
379	20240327	140900	192762820	18730	18730	18730	18730	0
380	20240327	140800	192762820	18730	18730	18730	18730	1
381	20240327	140700	192744090	18710	18710	18730	18710	52
382	20240327	140600	191770170	18760	18760	18760	18760	0
383	20240327	140500	191770170	18760	18740	18760	18740	3
384	20240327	140400	191713930	18720	18720	18720	18720	5
385	20240327	140300	191620330	18780	18780	18780	18780	1
386	20240327	140200	191601550	18780	18780	18780	18780	0
387	20240327	140100	191601550	18780	18780	18780	18780	0
388	20240327	140000	191601550	18780	18780	18780	18780	20
389	20240327	135900	191225950	18780	18780	18780	18780	1
390	20240327	135800	191207170	18780	18780	18780	18750	213
391	20240327	135700	187213360	18780	18730	18780	18730	10
392	20240327	135600	187025800	18710	18710	18710	18710	97
393	20240327	135500	185210930	18710	18710	18710	18710	0
394	20240327	135400	185210930	18710	18710	18710	18710	0
395	20240327	135300	185210930	18710	18710	18710	18710	3
396	20240327	135200	185154800	18700	18700	18700	18700	19
397	20240327	135100	184799500	18700	18700	18700	18700	2
398	20240327	135000	184762100	18700	18700	18700	18700	1
399	20240327	134900	184743400	18700	18700	18700	18700	0
400	20240327	134800	184743400	18700	18700	18700	18700	1
401	20240327	134700	184724700	18690	18690	18690	18690	5
402	20240327	134600	184631250	18700	18700	18700	18700	2
403	20240327	134500	184593850	18690	18700	18700	18690	296
404	20240327	134400	179061600	18690	18690	18690	18690	12
405	20240327	134300	178837320	18700	18700	18700	18700	11
406	20240327	134200	178631620	18700	18700	18700	18700	1
407	20240327	134100	178612920	18700	18700	18700	18700	0
408	20240327	134000	178612920	18700	18680	18700	18680	251
409	20240327	133900	173924220	18700	18690	18700	18690	118
410	20240327	133800	171718790	18700	18700	18700	18700	1
411	20240327	133700	171700090	18690	18690	18690	18690	0
412	20240327	133600	171700090	18690	18690	18690	18690	0
413	20240327	133500	171700090	18690	18700	18700	18690	62
414	20240327	133400	170540710	18690	18690	18690	18690	0
415	20240327	133300	170540710	18690	18690	18690	18690	0
416	20240327	133200	170540710	18690	18690	18690	18690	0
417	20240327	133100	170540710	18690	18690	18690	18690	25
418	20240327	133000	170073460	18690	18690	18690	18690	12
419	20240327	132900	169849180	18690	18690	18690	18680	6
420	20240327	132800	169737080	18680	18680	18680	18680	1
421	20240327	132700	169718400	18690	18690	18690	18690	8
422	20240327	132600	169568880	18690	18690	18690	18690	51
423	20240327	132500	168615690	18690	18700	18700	18690	2
424	20240327	132400	168578300	18690	18700	18700	18690	2
425	20240327	132300	168540910	18690	18690	18690	18690	12
426	20240327	132200	168316630	18690	18700	18700	18690	2
427	20240327	132100	168279240	18690	18690	18690	18690	0
428	20240327	132000	168279240	18690	18700	18700	18690	2
429	20240327	131900	168241850	18690	18690	18690	18690	0
430	20240327	131800	168241850	18690	18690	18690	18690	0
431	20240327	131700	168241850	18690	18690	18690	18690	0
432	20240327	131600	168241850	18690	18690	18690	18690	0
433	20240327	131500	168241850	18690	18690	18690	18690	0
434	20240327	131400	168241850	18690	18690	18690	18690	0
435	20240327	131300	168241850	18690	18690	18690	18690	0
436	20240327	131200	168241850	18690	18690	18690	18690	0
437	20240327	131100	168241850	18690	18690	18690	18690	0
438	20240327	131000	168241850	18690	18690	18690	18690	19
439	20240327	130900	167886740	18690	18690	18690	18690	0
440	20240327	130800	167886740	18690	18690	18690	18690	80
441	20240327	130700	166391540	18690	18690	18690	18690	15
442	20240327	130600	166111190	18700	18700	18700	18700	0
443	20240327	130500	166111190	18700	18700	18700	18700	22
444	20240327	130400	165699790	18700	18700	18700	18700	30
445	20240327	130300	165138790	18700	18700	18700	18700	0
446	20240327	130200	165138790	18700	18690	18700	18690	11
447	20240327	130100	164933190	18700	18700	18700	18700	0
448	20240327	130000	164933190	18700	18700	18700	18700	0
449	20240327	125900	164933190	18700	18700	18700	18700	0
450	20240327	125800	164933190	18700	18700	18700	18700	0
451	20240327	125700	164933190	18700	18680	18700	18680	85
452	20240327	125600	163345370	18680	18680	18680	18680	0
453	20240327	125500	163345370	18680	18680	18680	18680	0
454	20240327	125400	163345370	18680	18680	18680	18680	0
455	20240327	125300	163345370	18680	18680	18680	18680	1
456	20240327	125200	163326690	18690	18690	18690	18690	0
457	20240327	125100	163326690	18690	18700	18700	18690	54
458	20240327	125000	162317290	18690	18690	18690	18690	120
459	20240327	124900	160074490	18700	18700	18700	18700	0
460	20240327	124800	160074490	18700	18700	18700	18700	0
461	20240327	124700	160074490	18700	18700	18700	18700	0
462	20240327	124600	160074490	18700	18700	18700	18700	0
463	20240327	124500	160074490	18700	18700	18700	18700	0
464	20240327	124400	160074490	18700	18700	18700	18700	1
465	20240327	124300	160055790	18690	18690	18690	18690	0
466	20240327	124200	160055790	18690	18680	18690	18680	3
467	20240327	124100	159999730	18690	18690	18690	18690	506
468	20240327	124000	150542590	18690	18690	18690	18690	0
469	20240327	123900	150542590	18690	18690	18690	18690	0
470	20240327	123800	150542590	18690	18690	18690	18690	11
471	20240327	123700	150337000	18690	18690	18690	18690	12
472	20240327	123600	150112720	18700	18700	18700	18700	0
473	20240327	123500	150112720	18700	18700	18700	18700	0
474	20240327	123400	150112720	18700	18700	18700	18700	8
475	20240327	123300	149963120	18700	18700	18700	18700	1
476	20240327	123200	149944420	18700	18700	18700	18700	6
477	20240327	123100	149832220	18690	18690	18690	18690	50
478	20240327	123000	148897720	18690	18690	18690	18690	2
479	20240327	122900	148860340	18690	18690	18690	18690	0
480	20240327	122800	148860340	18690	18690	18690	18690	5
481	20240327	122700	148766890	18700	18700	18700	18700	0
482	20240327	122600	148766890	18700	18700	18700	18700	1
483	20240327	122500	148748190	18700	18700	18700	18700	2
484	20240327	122400	148710790	18700	18700	18700	18700	0
485	20240327	122300	148710790	18700	18700	18700	18700	0
486	20240327	122200	148710790	18700	18700	18700	18700	3
487	20240327	122100	148654690	18700	18700	18700	18700	268
488	20240327	122000	143643090	18700	18710	18710	18700	3
489	20240327	121900	143586980	18710	18710	18710	18710	0
490	20240327	121800	143586980	18710	18710	18710	18710	2
491	20240327	121700	143549560	18710	18710	18710	18710	5
492	20240327	121600	143456010	18710	18700	18710	18680	501
493	20240327	121500	134092880	18710	18710	18710	18710	0
494	20240327	121400	134092880	18710	18710	18710	18710	0
495	20240327	121300	134092880	18710	18710	18710	18710	0
496	20240327	121200	134092880	18710	18710	18710	18710	53
497	20240327	121100	133101250	18710	18710	18710	18710	0
498	20240327	121000	133101250	18710	18710	18710	18710	23
499	20240327	120900	132670920	18710	18710	18710	18710	0
500	20240327	120800	132670920	18710	18710	18710	18710	14
501	20240327	120700	132408980	18700	18700	18700	18700	141
502	20240327	120600	129772280	18700	18700	18700	18700	0
503	20240327	120500	129772280	18700	18700	18700	18700	0
504	20240327	120400	129772280	18700	18700	18700	18700	0
505	20240327	120300	129772280	18700	18700	18700	18700	1
506	20240327	120200	129753580	18690	18690	18690	18690	0
507	20240327	120100	129753580	18690	18690	18690	18690	0
508	20240327	120000	129753580	18690	18690	18690	18690	5
509	20240327	115900	129660130	18700	18700	18700	18700	0
510	20240327	115800	129660130	18700	18700	18700	18700	0
511	20240327	115700	129660130	18700	18700	18700	18700	0
512	20240327	115600	129660130	18700	18700	18700	18700	10
513	20240327	115500	129473130	18700	18700	18700	18700	0
514	20240327	115400	129473130	18700	18700	18700	18700	0
515	20240327	115300	129473130	18700	18700	18700	18700	0
516	20240327	115200	129473130	18700	18700	18700	18700	1
517	20240327	115100	129454430	18690	18690	18690	18690	0
518	20240327	115000	129454430	18690	18690	18690	18680	513
519	20240327	114900	119869590	18700	18700	18700	18700	1
520	20240327	114800	119850890	18700	18700	18700	18700	1
521	20240327	114700	119832190	18700	18700	18700	18700	51
522	20240327	114600	118878490	18710	18710	18710	18710	0
523	20240327	114500	118878490	18710	18710	18710	18710	0
524	20240327	114400	118878490	18710	18710	18710	18710	0
525	20240327	114300	118878490	18710	18710	18710	18710	10
526	20240327	114200	118691390	18710	18710	18710	18710	0
527	20240327	114100	118691390	18710	18710	18710	18710	0
528	20240327	114000	118691390	18710	18710	18710	18710	0
529	20240327	113900	118691390	18710	18710	18710	18710	5
530	20240327	113800	118597840	18710	18710	18710	18710	1
531	20240327	113700	118579130	18680	18680	18680	18680	0
532	20240327	113600	118579130	18680	18680	18680	18680	0
533	20240327	113500	118579130	18680	18680	18680	18680	0
534	20240327	113400	118579130	18680	18680	18680	18680	0
535	20240327	113300	118579130	18680	18690	18690	18680	30
536	20240327	113200	118018700	18690	18700	18700	18690	700
537	20240327	113100	104932770	18700	18700	18700	18700	0
538	20240327	113000	104932770	18700	18700	18700	18700	0
539	20240327	112900	104932770	18700	18700	18700	18700	0
540	20240327	112800	104932770	18700	18700	18700	18700	0
541	20240327	112700	104932770	18700	18700	18700	18700	0
542	20240327	112600	104932770	18700	18700	18700	18700	0
543	20240327	112500	104932770	18700	18700	18700	18700	0
544	20240327	112400	104932770	18700	18710	18710	18700	63
545	20240327	112300	103754650	18710	18710	18710	18710	1
546	20240327	112200	103735940	18710	18700	18710	18700	2
547	20240327	112100	103698530	18710	18700	18710	18700	68
548	20240327	112000	102426920	18710	18710	18710	18710	420
549	20240327	111900	94568720	18710	18710	18710	18710	0
550	20240327	111800	94568720	18710	18710	18710	18710	0
551	20240327	111700	94568720	18710	18710	18710	18710	0
552	20240327	111600	94568720	18710	18710	18710	18710	56
553	20240327	111500	93520960	18710	18710	18710	18710	13
554	20240327	111400	93277730	18710	18710	18710	18710	50
555	20240327	111300	92342230	18710	18710	18710	18710	0
556	20240327	111200	92342230	18710	18710	18710	18710	10
557	20240327	111100	92155130	18710	18710	18710	18710	200
558	20240327	111000	88413130	18710	18710	18710	18710	528
559	20240327	110900	78534250	18720	18720	18720	18720	1
560	20240327	110800	78515530	18720	18720	18720	18720	1
561	20240327	110700	78496810	18720	18720	18720	18720	2
562	20240327	110600	78459370	18720	18730	18730	18720	221
563	20240327	110500	74322150	18730	18730	18730	18730	0
564	20240327	110400	74322150	18730	18730	18730	18730	27
565	20240327	110300	73816440	18760	18760	18760	18760	0
566	20240327	110200	73816440	18760	18730	18760	18730	110
567	20240327	110100	71755180	18710	18720	18720	18710	100
568	20240327	110000	69883720	18720	18720	18720	18720	0
569	20240327	105900	69883720	18720	18720	18720	18720	60
570	20240327	105800	68760520	18720	18720	18720	18720	0
571	20240327	105700	68760520	18720	18710	18720	18710	111
572	20240327	105600	66683600	18710	18710	18710	18710	38
573	20240327	105500	65972620	18710	18710	18710	18710	14
574	20240327	105400	65710680	18730	18730	18730	18730	0
575	20240327	105300	65710680	18730	18730	18730	18730	0
576	20240327	105200	65710680	18730	18720	18730	18710	594
577	20240327	105100	54593590	18730	18750	18750	18730	520
578	20240327	105000	44849260	18780	18780	18780	18780	0
579	20240327	104900	44849260	18780	18780	18780	18780	0
580	20240327	104800	44849260	18780	18780	18780	18780	0
581	20240327	104700	44849260	18780	18750	18780	18750	72
582	20240327	104600	43498900	18750	18750	18750	18750	113
583	20240327	104500	41380150	18750	18750	18750	18750	0
584	20240327	104400	41380150	18750	18750	18750	18750	0
585	20240327	104300	41380150	18750	18750	18750	18750	0
586	20240327	104200	41380150	18750	18760	18760	18750	116
587	20240327	104100	39204720	18770	18770	18770	18770	1
588	20240327	104000	39185950	18790	18790	18790	18790	0
589	20240327	103900	39185950	18790	18790	18790	18790	0
590	20240327	103800	39185950	18790	18790	18790	18790	1
591	20240327	103700	39167160	18840	18840	18840	18840	0
592	20240327	103600	39167160	18840	18840	18840	18840	0
593	20240327	103500	39167160	18840	18820	18840	18780	38
594	20240327	103400	38452400	18790	18800	18800	18790	110
595	20240327	103300	36384410	18840	18840	18840	18840	0
596	20240327	103200	36384410	18840	18840	18840	18840	0
597	20240327	103100	36384410	18840	18840	18840	18840	0
598	20240327	103000	36384410	18840	18840	18840	18840	0
599	20240327	102900	36384410	18840	18840	18840	18840	0
600	20240327	102800	36384410	18840	18840	18840	18840	1
601	20240327	102700	36365570	18840	18840	18840	18840	0
602	20240327	102600	36365570	18840	18840	18840	18840	0
603	20240327	102500	36365570	18840	18840	18840	18840	0
604	20240327	102400	36365570	18840	18840	18840	18840	0
605	20240327	102300	36365570	18840	18840	18840	18840	0
606	20240327	102200	36365570	18840	18840	18840	18840	0
607	20240327	102100	36365570	18840	18840	18840	18840	0
608	20240327	102000	36365570	18840	18800	18840	18770	56
609	20240327	101900	35312760	18800	18800	18800	18800	0
610	20240327	101800	35312760	18800	18800	18800	18800	5
611	20240327	101700	35218760	18800	18800	18800	18800	0
612	20240327	101600	35218760	18800	18800	18800	18800	78
613	20240327	101500	33752360	18800	18800	18800	18800	2
614	20240327	101400	33714760	18800	18800	18800	18800	0
615	20240327	101300	33714760	18800	18750	18800	18750	123
616	20240327	101200	31408420	18740	18740	18740	18740	305
617	20240327	101100	25692720	18750	18750	18750	18750	0
618	20240327	101000	25692720	18750	18750	18750	18750	10
619	20240327	100900	25505220	18750	18750	18750	18750	1
620	20240327	100800	25486470	18730	18730	18730	18730	0
621	20240327	100700	25486470	18730	18730	18730	18730	0
622	20240327	100600	25486470	18730	18730	18730	18730	0
623	20240327	100500	25486470	18730	18730	18730	18730	0
624	20240327	100400	25486470	18730	18750	18750	18720	82
625	20240327	100300	23950770	18730	18740	18740	18730	50
626	20240327	100200	23014150	18740	18750	18750	18740	19
627	20240327	100100	22658080	18750	18750	18750	18750	0
628	20240327	100000	22658080	18750	18750	18750	18750	3
629	20240327	095900	22601830	18750	18750	18750	18750	1
630	20240327	095800	22583080	18750	18750	18750	18750	0
631	20240327	095700	22583080	18750	18740	18750	18740	26
632	20240327	095600	22095830	18740	18730	18740	18730	6
633	20240327	095500	21983440	18740	18740	18740	18740	0
634	20240327	095400	21983440	18740	18740	18740	18740	0
635	20240327	095300	21983440	18740	18740	18740	18740	0
636	20240327	095200	21983440	18740	18740	18740	18740	1
637	20240327	095100	21964700	18730	18730	18730	18730	10
638	20240327	095000	21777400	18730	18730	18730	18730	0
639	20240327	094900	21777400	18730	18730	18730	18730	0
640	20240327	094800	21777400	18730	18730	18730	18730	0
641	20240327	094700	21777400	18730	18730	18730	18730	23
642	20240327	094600	21346610	18740	18730	18740	18730	2
643	20240327	094500	21309140	18730	18730	18730	18730	0
644	20240327	094400	21309140	18730	18730	18730	18730	0
645	20240327	094300	21309140	18730	18730	18730	18730	0
646	20240327	094200	21309140	18730	18730	18730	18730	0
647	20240327	094100	21309140	18730	18740	18740	18730	151
648	20240327	094000	18480880	18730	18740	18740	18730	10
649	20240327	093900	18293570	18750	18750	18750	18750	12
650	20240327	093800	18068570	18760	18760	18760	18760	2
651	20240327	093700	18031050	18770	18770	18770	18770	0
652	20240327	093600	18031050	18770	18790	18790	18770	3
653	20240327	093500	17974720	18810	18810	18810	18810	323
654	20240327	093400	11899090	18810	18810	18810	18810	0
655	20240327	093300	11899090	18810	18810	18810	18810	0
656	20240327	093200	11899090	18810	18810	18810	18810	6
657	20240327	093100	11786230	18810	18810	18810	18810	1
658	20240327	093000	11767420	18810	18810	18810	18810	0
659	20240327	092900	11767420	18810	18810	18810	18810	1
660	20240327	092800	11748610	18720	18720	18720	18720	0
661	20240327	092700	11748610	18720	18740	18850	18720	109
662	20240327	092600	9703750	18740	18750	18750	18740	114
663	20240327	092500	7567290	18850	18850	18850	18850	0
664	20240327	092400	7567290	18850	18850	18850	18850	0
665	20240327	092300	7567290	18850	18850	18850	18850	1
666	20240327	092200	7548440	18850	18850	18850	18850	0
667	20240327	092100	7548440	18850	18850	18850	18850	1
668	20240327	092000	7529590	18850	18740	18850	18740	11
669	20240327	091900	7322350	18860	18860	18860	18860	11
670	20240327	091800	7114890	18860	18820	18860	18820	55
671	20240327	091700	6079710	18820	18740	18820	18740	9
672	20240327	091600	5910490	18820	18820	18820	18820	0
673	20240327	091500	5910490	18820	18820	18820	18820	0
674	20240327	091400	5910490	18820	18810	18820	18810	40
675	20240327	091300	5157910	18820	18820	18820	18820	0
676	20240327	091200	5157910	18820	18820	18820	18820	1
677	20240327	091100	5139090	18720	18720	18720	18720	0
678	20240327	091000	5139090	18720	18730	18730	18720	30
679	20240327	090900	4577340	18720	18720	18720	18720	0
680	20240327	090800	4577340	18720	18720	18720	18720	0
681	20240327	090700	4577340	18720	18720	18720	18720	0
682	20240327	090600	4577340	18720	18720	18720	18720	1
683	20240327	090500	4558620	18720	18730	18730	18710	29
684	20240327	090400	4015770	18900	18900	18900	18900	0
685	20240327	090300	4015770	18900	18900	18900	18900	0
686	20240327	090200	4015770	18900	18900	18900	18900	55
687	20240327	090100	2976270	18900	18900	18900	18900	1
688	20240327	090000	2957370	18800	18930	18930	18800	157