KissMeData/294570/min/candle-20240305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240305	210000	381850640	18790	18790	18790	18790	334
3	20240305	205900	381850640	18790	18790	18790	18790	0
4	20240305	205800	381850640	18790	18790	18790	18790	0
5	20240305	205700	381850640	18790	18790	18790	18790	0
6	20240305	205600	381850640	18790	18790	18790	18790	0
7	20240305	205500	381850640	18790	18790	18790	18790	0
8	20240305	205400	381850640	18790	18790	18790	18790	0
9	20240305	205300	381850640	18790	18790	18790	18790	0
10	20240305	205200	381850640	18790	18790	18790	18790	0
11	20240305	205100	381850640	18790	18790	18790	18790	0
12	20240305	205000	381850640	18790	18790	18790	18790	0
13	20240305	204900	381850640	18790	18790	18790	18790	0
14	20240305	204800	381850640	18790	18790	18790	18790	0
15	20240305	204700	381850640	18790	18790	18790	18790	0
16	20240305	204600	381850640	18790	18790	18790	18790	0
17	20240305	204500	381850640	18790	18790	18790	18790	0
18	20240305	204400	381850640	18790	18790	18790	18790	0
19	20240305	204300	381850640	18790	18790	18790	18790	0
20	20240305	204200	381850640	18790	18790	18790	18790	0
21	20240305	204100	381850640	18790	18790	18790	18790	0
22	20240305	204000	381850640	18790	18790	18790	18790	0
23	20240305	203900	381850640	18790	18790	18790	18790	0
24	20240305	203800	381850640	18790	18790	18790	18790	0
25	20240305	203700	381850640	18790	18790	18790	18790	0
26	20240305	203600	381850640	18790	18790	18790	18790	0
27	20240305	203500	381850640	18790	18790	18790	18790	0
28	20240305	203400	381850640	18790	18790	18790	18790	0
29	20240305	203300	381850640	18790	18790	18790	18790	0
30	20240305	203200	381850640	18790	18790	18790	18790	0
31	20240305	203100	381850640	18790	18790	18790	18790	0
32	20240305	203000	381850640	18790	18790	18790	18790	334
33	20240305	202900	381850640	18790	18790	18790	18790	0
34	20240305	202800	381850640	18790	18790	18790	18790	0
35	20240305	202700	381850640	18790	18790	18790	18790	0
36	20240305	202600	381850640	18790	18790	18790	18790	0
37	20240305	202500	381850640	18790	18790	18790	18790	0
38	20240305	202400	381850640	18790	18790	18790	18790	0
39	20240305	202300	381850640	18790	18790	18790	18790	0
40	20240305	202200	381850640	18790	18790	18790	18790	0
41	20240305	202100	381850640	18790	18790	18790	18790	0
42	20240305	202000	381850640	18790	18790	18790	18790	0
43	20240305	201900	381850640	18790	18790	18790	18790	0
44	20240305	201800	381850640	18790	18790	18790	18790	0
45	20240305	201700	381850640	18790	18790	18790	18790	0
46	20240305	201600	381850640	18790	18790	18790	18790	0
47	20240305	201500	381850640	18790	18790	18790	18790	0
48	20240305	201400	381850640	18790	18790	18790	18790	0
49	20240305	201300	381850640	18790	18790	18790	18790	0
50	20240305	201200	381850640	18790	18790	18790	18790	0
51	20240305	201100	381850640	18790	18790	18790	18790	0
52	20240305	201000	381850640	18790	18790	18790	18790	0
53	20240305	200900	381850640	18790	18790	18790	18790	0
54	20240305	200800	381850640	18790	18790	18790	18790	0
55	20240305	200700	381850640	18790	18790	18790	18790	0
56	20240305	200600	381850640	18790	18790	18790	18790	0
57	20240305	200500	381850640	18790	18790	18790	18790	0
58	20240305	200400	381850640	18790	18790	18790	18790	0
59	20240305	200300	381850640	18790	18790	18790	18790	0
60	20240305	200200	381850640	18790	18790	18790	18790	0
61	20240305	200100	381850640	18790	18790	18790	18790	0
62	20240305	200000	381850640	18790	18790	18790	18790	334
63	20240305	195900	381850640	18790	18790	18790	18790	0
64	20240305	195800	381850640	18790	18790	18790	18790	0
65	20240305	195700	381850640	18790	18790	18790	18790	0
66	20240305	195600	381850640	18790	18790	18790	18790	0
67	20240305	195500	381850640	18790	18790	18790	18790	0
68	20240305	195400	381850640	18790	18790	18790	18790	0
69	20240305	195300	381850640	18790	18790	18790	18790	0
70	20240305	195200	381850640	18790	18790	18790	18790	0
71	20240305	195100	381850640	18790	18790	18790	18790	0
72	20240305	195000	381850640	18790	18790	18790	18790	0
73	20240305	194900	381850640	18790	18790	18790	18790	0
74	20240305	194800	381850640	18790	18790	18790	18790	0
75	20240305	194700	381850640	18790	18790	18790	18790	0
76	20240305	194600	381850640	18790	18790	18790	18790	0
77	20240305	194500	381850640	18790	18790	18790	18790	0
78	20240305	194400	381850640	18790	18790	18790	18790	0
79	20240305	194300	381850640	18790	18790	18790	18790	0
80	20240305	194200	381850640	18790	18790	18790	18790	0
81	20240305	194100	381850640	18790	18790	18790	18790	0
82	20240305	194000	381850640	18790	18790	18790	18790	0
83	20240305	193900	381850640	18790	18790	18790	18790	0
84	20240305	193800	381850640	18790	18790	18790	18790	0
85	20240305	193700	381850640	18790	18790	18790	18790	0
86	20240305	193600	381850640	18790	18790	18790	18790	0
87	20240305	193500	381850640	18790	18790	18790	18790	0
88	20240305	193400	381850640	18790	18790	18790	18790	0
89	20240305	193300	381850640	18790	18790	18790	18790	0
90	20240305	193200	381850640	18790	18790	18790	18790	0
91	20240305	193100	381850640	18790	18790	18790	18790	0
92	20240305	193000	381850640	18790	18790	18790	18790	334
93	20240305	192900	381850640	18790	18790	18790	18790	0
94	20240305	192800	381850640	18790	18790	18790	18790	0
95	20240305	192700	381850640	18790	18790	18790	18790	0
96	20240305	192600	381850640	18790	18790	18790	18790	0
97	20240305	192500	381850640	18790	18790	18790	18790	0
98	20240305	192400	381850640	18790	18790	18790	18790	0
99	20240305	192300	381850640	18790	18790	18790	18790	0
100	20240305	192200	381850640	18790	18790	18790	18790	0
101	20240305	192100	381850640	18790	18790	18790	18790	0
102	20240305	192000	381850640	18790	18790	18790	18790	0
103	20240305	191900	381850640	18790	18790	18790	18790	0
104	20240305	191800	381850640	18790	18790	18790	18790	0
105	20240305	191700	381850640	18790	18790	18790	18790	0
106	20240305	191600	381850640	18790	18790	18790	18790	0
107	20240305	191500	381850640	18790	18790	18790	18790	0
108	20240305	191400	381850640	18790	18790	18790	18790	0
109	20240305	191300	381850640	18790	18790	18790	18790	0
110	20240305	191200	381850640	18790	18790	18790	18790	0
111	20240305	191100	381850640	18790	18790	18790	18790	0
112	20240305	191000	381850640	18790	18790	18790	18790	0
113	20240305	190900	381850640	18790	18790	18790	18790	0
114	20240305	190800	381850640	18790	18790	18790	18790	0
115	20240305	190700	381850640	18790	18790	18790	18790	0
116	20240305	190600	381850640	18790	18790	18790	18790	0
117	20240305	190500	381850640	18790	18790	18790	18790	0
118	20240305	190400	381850640	18790	18790	18790	18790	0
119	20240305	190300	381850640	18790	18790	18790	18790	0
120	20240305	190200	381850640	18790	18790	18790	18790	0
121	20240305	190100	381850640	18790	18790	18790	18790	0
122	20240305	190000	381850640	18790	18790	18790	18790	334
123	20240305	185900	381850640	18790	18790	18790	18790	0
124	20240305	185800	381850640	18790	18790	18790	18790	0
125	20240305	185700	381850640	18790	18790	18790	18790	0
126	20240305	185600	381850640	18790	18790	18790	18790	0
127	20240305	185500	381850640	18790	18790	18790	18790	0
128	20240305	185400	381850640	18790	18790	18790	18790	0
129	20240305	185300	381850640	18790	18790	18790	18790	0
130	20240305	185200	381850640	18790	18790	18790	18790	0
131	20240305	185100	381850640	18790	18790	18790	18790	0
132	20240305	185000	381850640	18790	18790	18790	18790	0
133	20240305	184900	381850640	18790	18790	18790	18790	0
134	20240305	184800	381850640	18790	18790	18790	18790	0
135	20240305	184700	381850640	18790	18790	18790	18790	0
136	20240305	184600	381850640	18790	18790	18790	18790	0
137	20240305	184500	381850640	18790	18790	18790	18790	0
138	20240305	184400	381850640	18790	18790	18790	18790	0
139	20240305	184300	381850640	18790	18790	18790	18790	0
140	20240305	184200	381850640	18790	18790	18790	18790	0
141	20240305	184100	381850640	18790	18790	18790	18790	0
142	20240305	184000	381850640	18790	18790	18790	18790	0
143	20240305	183900	381850640	18790	18790	18790	18790	0
144	20240305	183800	381850640	18790	18790	18790	18790	0
145	20240305	183700	381850640	18790	18790	18790	18790	0
146	20240305	183600	381850640	18790	18790	18790	18790	0
147	20240305	183500	381850640	18790	18790	18790	18790	0
148	20240305	183400	381850640	18790	18790	18790	18790	0
149	20240305	183300	381850640	18790	18790	18790	18790	0
150	20240305	183200	381850640	18790	18790	18790	18790	0
151	20240305	183100	381850640	18790	18790	18790	18790	0
152	20240305	183000	381850640	18790	18790	18790	18790	334
153	20240305	182900	381850640	18790	18790	18790	18790	0
154	20240305	182800	381850640	18790	18790	18790	18790	0
155	20240305	182700	381850640	18790	18790	18790	18790	0
156	20240305	182600	381850640	18790	18790	18790	18790	0
157	20240305	182500	381850640	18790	18790	18790	18790	0
158	20240305	182400	381850640	18790	18790	18790	18790	0
159	20240305	182300	381850640	18790	18790	18790	18790	0
160	20240305	182200	381850640	18790	18790	18790	18790	0
161	20240305	182100	381850640	18790	18790	18790	18790	0
162	20240305	182000	381850640	18790	18790	18790	18790	0
163	20240305	181900	381850640	18790	18790	18790	18790	0
164	20240305	181800	381850640	18790	18790	18790	18790	0
165	20240305	181700	381850640	18790	18790	18790	18790	0
166	20240305	181600	381850640	18790	18790	18790	18790	0
167	20240305	181500	381850640	18790	18790	18790	18790	0
168	20240305	181400	381850640	18790	18790	18790	18790	0
169	20240305	181300	381850640	18790	18790	18790	18790	0
170	20240305	181200	381850640	18790	18790	18790	18790	0
171	20240305	181100	381850640	18790	18790	18790	18790	0
172	20240305	181000	381850640	18790	18790	18790	18790	0
173	20240305	180900	381850640	18790	18790	18790	18790	0
174	20240305	180800	381850640	18790	18790	18790	18790	0
175	20240305	180700	381850640	18790	18790	18790	18790	0
176	20240305	180600	381850640	18790	18790	18790	18790	0
177	20240305	180500	381850640	18790	18790	18790	18790	0
178	20240305	180400	381850640	18790	18790	18790	18790	0
179	20240305	180300	381850640	18790	18790	18790	18790	0
180	20240305	180200	381850640	18790	18790	18790	18790	0
181	20240305	180100	381850640	18790	18790	18790	18790	0
182	20240305	180000	381850640	18790	18790	18790	18790	334
183	20240305	175900	381850640	18790	18790	18790	18790	0
184	20240305	175800	381850640	18790	18790	18790	18790	0
185	20240305	175700	381850640	18790	18790	18790	18790	0
186	20240305	175600	381850640	18790	18790	18790	18790	0
187	20240305	175500	381850640	18790	18790	18790	18790	0
188	20240305	175400	381850640	18790	18790	18790	18790	0
189	20240305	175300	381850640	18790	18790	18790	18790	0
190	20240305	175200	381850640	18790	18790	18790	18790	0
191	20240305	175100	381850640	18790	18790	18790	18790	0
192	20240305	175000	381850640	18790	18790	18790	18790	0
193	20240305	174900	381850640	18790	18790	18790	18790	0
194	20240305	174800	381850640	18790	18790	18790	18790	0
195	20240305	174700	381850640	18790	18790	18790	18790	0
196	20240305	174600	381850640	18790	18790	18790	18790	0
197	20240305	174500	381850640	18790	18790	18790	18790	0
198	20240305	174400	381850640	18790	18790	18790	18790	0
199	20240305	174300	381850640	18790	18790	18790	18790	0
200	20240305	174200	381850640	18790	18790	18790	18790	0
201	20240305	174100	381850640	18790	18790	18790	18790	0
202	20240305	174000	381850640	18790	18790	18790	18790	0
203	20240305	173900	381850640	18790	18790	18790	18790	0
204	20240305	173800	381850640	18790	18790	18790	18790	0
205	20240305	173700	381850640	18790	18790	18790	18790	0
206	20240305	173600	381850640	18790	18790	18790	18790	0
207	20240305	173500	381850640	18790	18790	18790	18790	0
208	20240305	173400	381850640	18790	18790	18790	18790	0
209	20240305	173300	381850640	18790	18790	18790	18790	0
210	20240305	173200	381850640	18790	18790	18790	18790	0
211	20240305	173100	381850640	18790	18790	18790	18790	0
212	20240305	173000	381850640	18790	18790	18790	18790	334
213	20240305	172900	381850640	18790	18790	18790	18790	0
214	20240305	172800	381850640	18790	18790	18790	18790	0
215	20240305	172700	381850640	18790	18790	18790	18790	0
216	20240305	172600	381850640	18790	18790	18790	18790	0
217	20240305	172500	381850640	18790	18790	18790	18790	0
218	20240305	172400	381850640	18790	18790	18790	18790	0
219	20240305	172300	381850640	18790	18790	18790	18790	0
220	20240305	172200	381850640	18790	18790	18790	18790	0
221	20240305	172100	381850640	18790	18790	18790	18790	0
222	20240305	172000	381850640	18790	18790	18790	18790	0
223	20240305	171900	381850640	18790	18790	18790	18790	0
224	20240305	171800	381850640	18790	18790	18790	18790	0
225	20240305	171700	381850640	18790	18790	18790	18790	0
226	20240305	171600	381850640	18790	18790	18790	18790	0
227	20240305	171500	381850640	18790	18790	18790	18790	0
228	20240305	171400	381850640	18790	18790	18790	18790	0
229	20240305	171300	381850640	18790	18790	18790	18790	0
230	20240305	171200	381850640	18790	18790	18790	18790	0
231	20240305	171100	381850640	18790	18790	18790	18790	0
232	20240305	171000	381850640	18790	18790	18790	18790	0
233	20240305	170900	381850640	18790	18790	18790	18790	0
234	20240305	170800	381850640	18790	18790	18790	18790	0
235	20240305	170700	381850640	18790	18790	18790	18790	0
236	20240305	170600	381850640	18790	18790	18790	18790	0
237	20240305	170500	381850640	18790	18790	18790	18790	0
238	20240305	170400	381850640	18790	18790	18790	18790	0
239	20240305	170300	381850640	18790	18790	18790	18790	0
240	20240305	170200	381850640	18790	18790	18790	18790	0
241	20240305	170100	381850640	18790	18790	18790	18790	0
242	20240305	170000	381850640	18790	18790	18790	18790	334
243	20240305	165900	381850640	18790	18790	18790	18790	0
244	20240305	165800	381850640	18790	18790	18790	18790	0
245	20240305	165700	381850640	18790	18790	18790	18790	0
246	20240305	165600	381850640	18790	18790	18790	18790	0
247	20240305	165500	381850640	18790	18790	18790	18790	0
248	20240305	165400	381850640	18790	18790	18790	18790	0
249	20240305	165300	381850640	18790	18790	18790	18790	0
250	20240305	165200	381850640	18790	18790	18790	18790	0
251	20240305	165100	381850640	18790	18790	18790	18790	0
252	20240305	165000	381850640	18790	18790	18790	18790	0
253	20240305	164900	381850640	18790	18790	18790	18790	0
254	20240305	164800	381850640	18790	18790	18790	18790	0
255	20240305	164700	381850640	18790	18790	18790	18790	0
256	20240305	164600	381850640	18790	18790	18790	18790	0
257	20240305	164500	381850640	18790	18790	18790	18790	0
258	20240305	164400	381850640	18790	18790	18790	18790	0
259	20240305	164300	381850640	18790	18790	18790	18790	0
260	20240305	164200	381850640	18790	18790	18790	18790	0
261	20240305	164100	381850640	18790	18790	18790	18790	0
262	20240305	164000	381850640	18790	18790	18790	18790	0
263	20240305	163900	381850640	18790	18790	18790	18790	0
264	20240305	163800	381850640	18790	18790	18790	18790	0
265	20240305	163700	381850640	18790	18790	18790	18790	0
266	20240305	163600	381850640	18790	18790	18790	18790	0
267	20240305	163500	381850640	18790	18790	18790	18790	0
268	20240305	163400	381850640	18790	18790	18790	18790	0
269	20240305	163300	381850640	18790	18790	18790	18790	0
270	20240305	163200	381850640	18790	18790	18790	18790	0
271	20240305	163100	381850640	18790	18790	18790	18790	0
272	20240305	163000	381850640	18790	18790	18790	18790	334
273	20240305	162900	381850640	18790	18790	18790	18790	0
274	20240305	162800	381850640	18790	18790	18790	18790	0
275	20240305	162700	381850640	18790	18790	18790	18790	0
276	20240305	162600	381850640	18790	18790	18790	18790	0
277	20240305	162500	381850640	18790	18790	18790	18790	0
278	20240305	162400	381850640	18790	18790	18790	18790	0
279	20240305	162300	381850640	18790	18790	18790	18790	0
280	20240305	162200	381850640	18790	18790	18790	18790	0
281	20240305	162100	381850640	18790	18790	18790	18790	0
282	20240305	162000	381850640	18790	18790	18790	18790	0
283	20240305	161900	381850640	18790	18790	18790	18790	0
284	20240305	161800	381850640	18790	18790	18790	18790	0
285	20240305	161700	381850640	18790	18790	18790	18790	0
286	20240305	161600	381850640	18790	18790	18790	18790	0
287	20240305	161500	381850640	18790	18790	18790	18790	0
288	20240305	161400	381850640	18790	18790	18790	18790	0
289	20240305	161300	381850640	18790	18790	18790	18790	0
290	20240305	161200	381850640	18790	18790	18790	18790	0
291	20240305	161100	381850640	18790	18790	18790	18790	0
292	20240305	161000	381850640	18790	18790	18790	18790	0
293	20240305	160900	381850640	18790	18790	18790	18790	0
294	20240305	160800	381850640	18790	18790	18790	18790	0
295	20240305	160700	381850640	18790	18790	18790	18790	0
296	20240305	160600	381850640	18790	18790	18790	18790	0
297	20240305	160500	381850640	18790	18790	18790	18790	0
298	20240305	160400	381850640	18790	18790	18790	18790	0
299	20240305	160300	381850640	18790	18790	18790	18790	0
300	20240305	160200	381850640	18790	18790	18790	18790	0
301	20240305	160100	381850640	18790	18790	18790	18790	0
302	20240305	160000	381850640	18790	18790	18790	18790	334
303	20240305	155900	381850640	18790	18790	18790	18790	0
304	20240305	155800	381850640	18790	18790	18790	18790	0
305	20240305	155700	381850640	18790	18790	18790	18790	0
306	20240305	155600	381850640	18790	18790	18790	18790	0
307	20240305	155500	381850640	18790	18790	18790	18790	0
308	20240305	155400	381850640	18790	18790	18790	18790	0
309	20240305	155300	381850640	18790	18790	18790	18790	0
310	20240305	155200	381850640	18790	18790	18790	18790	0
311	20240305	155100	381850640	18790	18790	18790	18790	0
312	20240305	155000	381850640	18790	18790	18790	18790	0
313	20240305	154900	381850640	18790	18790	18790	18790	0
314	20240305	154800	381850640	18790	18790	18790	18790	0
315	20240305	154700	381850640	18790	18790	18790	18790	0
316	20240305	154600	381850640	18790	18790	18790	18790	0
317	20240305	154500	381850640	18790	18790	18790	18790	0
318	20240305	154400	381850640	18790	18790	18790	18790	0
319	20240305	154300	381850640	18790	18790	18790	18790	0
320	20240305	154200	381850640	18790	18790	18790	18790	0
321	20240305	154100	381850640	18790	18790	18790	18790	0
322	20240305	154000	381850640	18790	18790	18790	18790	0
323	20240305	153900	381850640	18790	18790	18790	18790	0
324	20240305	153800	381850640	18790	18790	18790	18790	0
325	20240305	153700	381850640	18790	18790	18790	18790	0
326	20240305	153600	381850640	18790	18790	18790	18790	0
327	20240305	153500	381850640	18790	18790	18790	18790	0
328	20240305	153400	381850640	18790	18790	18790	18790	0
329	20240305	153300	381850640	18790	18790	18790	18790	0
330	20240305	153200	381850640	18790	18790	18790	18790	0
331	20240305	153100	381850640	18790	18790	18790	18790	0
332	20240305	153000	381850640	18790	18790	18790	18790	668
333	20240305	152900	375574780	18740	18740	18740	18740	0
334	20240305	152800	375574780	18740	18740	18740	18740	0
335	20240305	152700	375574780	18740	18740	18740	18740	0
336	20240305	152600	375574780	18740	18740	18740	18740	0
337	20240305	152500	375574780	18740	18740	18740	18740	0
338	20240305	152400	375574780	18740	18740	18740	18740	0
339	20240305	152300	375574780	18740	18740	18740	18740	0
340	20240305	152200	375574780	18740	18740	18740	18740	0
341	20240305	152100	375574780	18740	18740	18740	18740	0
342	20240305	152000	375574780	18740	18740	18740	18740	0
343	20240305	151900	375574780	18740	18740	18790	18740	16
344	20240305	151800	375274720	18790	18730	18790	18730	6
345	20240305	151700	375162280	18780	18740	18780	18740	201
346	20240305	151600	371387540	18780	18780	18780	18780	5
347	20240305	151500	371293640	18780	18780	18780	18780	0
348	20240305	151400	371293640	18780	18730	18780	18730	29
349	20240305	151300	370750360	18720	18740	18750	18720	853
350	20240305	151200	354769810	18750	18760	18780	18750	75
351	20240305	151100	353363500	18780	18760	18780	18750	1546
352	20240305	151000	324369920	18780	18760	18780	18760	11
353	20240305	150900	324163460	18770	18770	18770	18770	62
354	20240305	150800	322999720	18770	18770	18770	18770	21
355	20240305	150700	322605550	18780	18780	18780	18780	1
356	20240305	150600	322586770	18760	18780	18780	18760	105
357	20240305	150500	320616870	18780	18760	18780	18760	31
358	20240305	150400	320035260	18760	18760	18760	18760	0
359	20240305	150300	320035260	18760	18760	18760	18760	0
360	20240305	150200	320035260	18760	18770	18770	18760	26
361	20240305	150100	319547260	18770	18770	18770	18770	76
362	20240305	150000	318120740	18770	18770	18770	18770	1
363	20240305	145900	318101970	18760	18760	18760	18760	0
364	20240305	145800	318101970	18760	18760	18760	18760	0
365	20240305	145700	318101970	18760	18760	18760	18760	0
366	20240305	145600	318101970	18760	18760	18760	18760	0
367	20240305	145500	318101970	18760	18760	18760	18760	1
368	20240305	145400	318083210	18770	18770	18770	18770	1
369	20240305	145300	318064440	18760	18760	18760	18760	61
370	20240305	145200	316920080	18770	18770	18770	18770	0
371	20240305	145100	316920080	18770	18780	18780	18770	30
372	20240305	145000	316356930	18780	18780	18780	18780	1
373	20240305	144900	316338150	18780	18780	18780	18780	0
374	20240305	144800	316338150	18780	18780	18780	18780	2
375	20240305	144700	316300590	18790	18790	18790	18790	0
376	20240305	144600	316300590	18790	18790	18790	18770	27
377	20240305	144500	315793760	18770	18770	18770	18770	0
378	20240305	144400	315793760	18770	18770	18770	18770	0
379	20240305	144300	315793760	18770	18770	18770	18770	0
380	20240305	144200	315793760	18770	18770	18770	18770	0
381	20240305	144100	315793760	18770	18770	18770	18770	10
382	20240305	144000	315606060	18770	18770	18770	18770	10
383	20240305	143900	315418360	18770	18770	18770	18770	28
384	20240305	143800	314892800	18770	18790	18790	18770	7
385	20240305	143700	314761390	18770	18770	18770	18770	270
386	20240305	143600	309693490	18790	18780	18790	18780	6
387	20240305	143500	309580800	18770	18770	18770	18770	20
388	20240305	143400	309205400	18790	18790	18790	18790	1
389	20240305	143300	309186610	18770	18770	18770	18760	507
390	20240305	143200	299673220	18790	18790	18790	18790	1
391	20240305	143100	299654430	18790	18790	18790	18790	0
392	20240305	143000	299654430	18790	18770	18790	18770	16
393	20240305	142900	299354090	18770	18770	18770	18770	10
394	20240305	142800	299166390	18770	18770	18770	18770	11
395	20240305	142700	298959920	18770	18770	18770	18770	5
396	20240305	142600	298866070	18770	18770	18770	18770	6
397	20240305	142500	298753450	18770	18770	18770	18770	4
398	20240305	142400	298678370	18770	18770	18770	18770	6
399	20240305	142300	298565750	18770	18770	18770	18770	0
400	20240305	142200	298565750	18770	18770	18770	18770	10
401	20240305	142100	298378050	18770	18770	18770	18770	6
402	20240305	142000	298265430	18760	18770	18770	18760	5
403	20240305	141900	298171590	18770	18770	18770	18770	5
404	20240305	141800	298077740	18760	18760	18760	18760	19
405	20240305	141700	297721300	18760	18760	18760	18760	13
406	20240305	141600	297477420	18760	18760	18760	18750	11
407	20240305	141500	297271070	18760	18760	18760	18760	5
408	20240305	141400	297177270	18760	18760	18760	18760	21
409	20240305	141300	296783310	18760	18760	18760	18760	1
410	20240305	141200	296764550	18760	18760	18760	18760	4
411	20240305	141100	296689510	18760	18760	18760	18760	19
412	20240305	141000	296333070	18760	18760	18760	18760	55
413	20240305	140900	295301270	18760	18760	18760	18760	10
414	20240305	140800	295113670	18750	18780	18780	18750	853
415	20240305	140700	279108510	18780	18780	18780	18780	0
416	20240305	140600	279108510	18780	18780	18780	18780	21
417	20240305	140500	278714130	18780	18780	18780	18780	7
418	20240305	140400	278582670	18780	18780	18780	18780	25
419	20240305	140300	278113170	18780	18780	18780	18780	15
420	20240305	140200	277831470	18780	18780	18780	18780	0
421	20240305	140100	277831470	18780	18780	18780	18780	9
422	20240305	140000	277662450	18780	18780	18780	18780	5
423	20240305	135900	277568550	18780	18770	18780	18770	6
424	20240305	135800	277455880	18770	18780	18780	18770	8
425	20240305	135700	277305660	18770	18770	18770	18770	26
426	20240305	135600	276817640	18780	18780	18780	18770	14
427	20240305	135500	276554730	18780	18770	18780	18770	6
428	20240305	135400	276442070	18790	18770	18790	18770	22
429	20240305	135300	276029010	18770	18790	18790	18770	14
430	20240305	135200	275766150	18790	18790	18790	18790	6
431	20240305	135100	275653410	18790	18790	18790	18790	2
432	20240305	135000	275615830	18790	18780	18790	18770	357
433	20240305	134900	268914530	18790	18790	18790	18790	8
434	20240305	134800	268764210	18790	18790	18790	18790	4
435	20240305	134700	268689050	18790	18790	18790	18790	17
436	20240305	134600	268369620	18790	18790	18790	18790	0
437	20240305	134500	268369620	18790	18780	18790	18780	17
438	20240305	134400	268050330	18790	18790	18790	18790	7
439	20240305	134300	267918800	18790	18790	18790	18790	3
440	20240305	134200	267862430	18790	18790	18790	18790	8
441	20240305	134100	267712110	18790	18790	18790	18790	4
442	20240305	134000	267636950	18800	18800	18800	18800	3
443	20240305	133900	267580550	18800	18800	18800	18800	6
444	20240305	133800	267467750	18790	18780	18800	18770	400
445	20240305	133700	259957230	18800	18780	18800	18780	17
446	20240305	133600	259637830	18780	18800	18800	18780	32
447	20240305	133500	259036250	18810	18810	18810	18810	3
448	20240305	133400	258979820	18810	18810	18810	18810	5
449	20240305	133300	258885770	18810	18810	18810	18810	0
450	20240305	133200	258885770	18810	18800	18810	18800	10
451	20240305	133100	258697750	18780	18780	18780	18780	46
452	20240305	133000	257833870	18780	18780	18780	18780	7
453	20240305	132900	257702410	18780	18770	18780	18770	88
454	20240305	132800	256050590	18770	18780	18780	18770	159
455	20240305	132700	253064620	18780	18780	18780	18780	5
456	20240305	132600	252970720	18780	18780	18780	18780	5
457	20240305	132500	252876820	18780	18780	18780	18780	50
458	20240305	132400	251937820	18780	18780	18780	18780	107
459	20240305	132300	249928360	18780	18780	18780	18780	9
460	20240305	132200	249759340	18780	18780	18780	18780	8
461	20240305	132100	249609100	18780	18780	18780	18780	5
462	20240305	132000	249515200	18780	18780	18780	18780	53
463	20240305	131900	248519860	18780	18780	18780	18780	1067
464	20240305	131800	228481600	18800	18780	18800	18780	5
465	20240305	131700	228387620	18800	18800	18800	18800	5
466	20240305	131600	228293620	18800	18790	18800	18790	6
467	20240305	131500	228180850	18790	18800	18800	18790	13
468	20240305	131400	227936520	18800	18800	18800	18800	0
469	20240305	131300	227936520	18800	18800	18800	18800	4
470	20240305	131200	227861320	18800	18800	18800	18800	20
471	20240305	131100	227485320	18800	18790	18800	18790	105
472	20240305	131000	225512330	18800	18800	18800	18800	6
473	20240305	130900	225399530	18800	18800	18800	18800	0
474	20240305	130800	225399530	18800	18800	18800	18800	4
475	20240305	130700	225324330	18800	18800	18800	18800	11
476	20240305	130600	225117530	18800	18800	18800	18800	4
477	20240305	130500	225042330	18800	18800	18800	18800	6
478	20240305	130400	224929530	18800	18800	18800	18800	0
479	20240305	130300	224929530	18800	18800	18800	18800	4
480	20240305	130200	224854330	18800	18800	18800	18800	32
481	20240305	130100	224252730	18820	18820	18820	18820	21
482	20240305	130000	223857510	18840	18840	18840	18840	6
483	20240305	125900	223744470	18840	18840	18840	18840	4
484	20240305	125800	223669110	18820	18820	18820	18820	0
485	20240305	125700	223669110	18820	18830	18860	18820	217
486	20240305	125600	219585060	18830	18830	18830	18830	4
487	20240305	125500	219509740	18820	18800	18830	18800	4
488	20240305	125400	219434470	18830	18830	18830	18800	106
489	20240305	125300	217441250	18830	18830	18830	18830	0
490	20240305	125200	217441250	18830	18830	18830	18830	8
491	20240305	125100	217290610	18830	18830	18830	18830	3
492	20240305	125000	217234120	18810	18830	18830	18810	17
493	20240305	124900	216914210	18830	18830	18830	18830	3
494	20240305	124800	216857720	18830	18830	18830	18830	0
495	20240305	124700	216857720	18830	18830	18830	18830	0
496	20240305	124600	216857720	18830	18790	18830	18790	25
497	20240305	124500	216387690	18810	18810	18810	18810	6
498	20240305	124400	216274830	18830	18790	18830	18790	157
499	20240305	124300	213323160	18790	18780	18790	18780	358
500	20240305	124200	206597650	18780	18780	18780	18780	7
501	20240305	124100	206466190	18780	18780	18780	18780	14
502	20240305	124000	206203270	18780	18780	18780	18780	9
503	20240305	123900	206034250	18780	18780	18780	18780	4
504	20240305	123800	205959130	18770	18780	18780	18770	264
505	20240305	123700	201003730	18780	18780	18780	18780	7
506	20240305	123600	200872270	18780	18780	18780	18780	34
507	20240305	123500	200233750	18780	18780	18780	18780	7
508	20240305	123400	200102290	18780	18780	18780	18780	3
509	20240305	123300	200045950	18780	18780	18780	18780	9
510	20240305	123200	199876930	18780	18780	18780	18780	7
511	20240305	123100	199745470	18780	18770	18780	18770	35
512	20240305	123000	199088390	18780	18780	18780	18780	27
513	20240305	122900	198581330	18770	18780	18780	18770	63
514	20240305	122800	197398490	18780	18780	18780	18780	5
515	20240305	122700	197304590	18780	18780	18780	18780	60
516	20240305	122600	196177790	18780	18780	18780	18780	66
517	20240305	122500	194938310	18780	18780	18780	18780	0
518	20240305	122400	194938310	18780	18780	18780	18780	17
519	20240305	122300	194619050	18790	18790	18790	18790	1
520	20240305	122200	194600260	18770	18770	18770	18770	49
521	20240305	122100	193680530	18780	18780	18780	18780	0
522	20240305	122000	193680530	18780	18780	18780	18780	2
523	20240305	121900	193642970	18780	18780	18780	18780	2
524	20240305	121800	193605410	18790	18790	18790	18790	0
525	20240305	121700	193605410	18790	18790	18790	18790	0
526	20240305	121600	193605410	18790	18790	18790	18790	2
527	20240305	121500	193567830	18770	18770	18770	18770	0
528	20240305	121400	193567830	18770	18770	18770	18770	0
529	20240305	121300	193567830	18770	18790	18790	18770	21
530	20240305	121200	193173630	18780	18780	18780	18780	53
531	20240305	121100	192178290	18780	18780	18780	18780	0
532	20240305	121000	192178290	18780	18780	18780	18780	1
533	20240305	120900	192159510	18780	18780	18780	18780	5
534	20240305	120800	192065610	18780	18780	18780	18780	0
535	20240305	120700	192065610	18780	18780	18780	18780	6
536	20240305	120600	191952930	18780	18780	18780	18780	310
537	20240305	120500	186131130	18780	18780	18780	18780	0
538	20240305	120400	186131130	18780	18780	18780	18780	6
539	20240305	120300	186018450	18780	18780	18780	18780	3
540	20240305	120200	185962110	18790	18790	18790	18790	0
541	20240305	120100	185962110	18790	18790	18790	18790	0
542	20240305	120000	185962110	18790	18790	18790	18790	0
543	20240305	115900	185962110	18790	18790	18790	18790	1
544	20240305	115800	185943320	18770	18770	18770	18770	0
545	20240305	115700	185943320	18770	18770	18770	18770	0
546	20240305	115600	185943320	18770	18770	18770	18770	0
547	20240305	115500	185943320	18770	18770	18770	18770	0
548	20240305	115400	185943320	18770	18790	18790	18770	672
549	20240305	115300	173325070	18790	18790	18790	18790	9
550	20240305	115200	173155960	18790	18790	18790	18790	0
551	20240305	115100	173155960	18790	18790	18790	18790	0
552	20240305	115000	173155960	18790	18790	18790	18790	0
553	20240305	114900	173155960	18790	18800	18800	18790	3
554	20240305	114800	173099570	18800	18790	18800	18790	17
555	20240305	114700	172780090	18790	18790	18790	18790	0
556	20240305	114600	172780090	18790	18790	18790	18790	8
557	20240305	114500	172629770	18790	18790	18790	18790	51
558	20240305	114400	171671480	18800	18800	18800	18800	5
559	20240305	114300	171577480	18790	18800	18800	18790	101
560	20240305	114200	169679680	18780	18780	18780	18780	0
561	20240305	114100	169679680	18780	18780	18780	18780	8
562	20240305	114000	169529440	18780	18780	18780	18780	0
563	20240305	113900	169529440	18780	18780	18780	18780	0
564	20240305	113800	169529440	18780	18780	18780	18780	0
565	20240305	113700	169529440	18780	18780	18780	18780	0
566	20240305	113600	169529440	18780	18780	18780	18780	0
567	20240305	113500	169529440	18780	18780	18780	18780	0
568	20240305	113400	169529440	18780	18780	18780	18780	0
569	20240305	113300	169529440	18780	18780	18780	18780	53
570	20240305	113200	168534100	18780	18780	18780	18780	42
571	20240305	113100	167745340	18780	18800	18800	18780	63
572	20240305	113000	166561500	18780	18790	18790	18780	70
573	20240305	112900	165246650	18820	18820	18820	18820	0
574	20240305	112800	165246650	18820	18820	18820	18820	0
575	20240305	112700	165246650	18820	18790	18820	18790	7
576	20240305	112600	165115090	18780	18780	18780	18780	0
577	20240305	112500	165115090	18780	18800	18800	18780	400
578	20240305	112400	157602290	18810	18810	18810	18810	0
579	20240305	112300	157602290	18810	18810	18810	18810	1
580	20240305	112200	157583480	18800	18820	18820	18800	12
581	20240305	112100	157357840	18820	18820	18820	18820	0
582	20240305	112000	157357840	18820	18820	18820	18820	0
583	20240305	111900	157357840	18820	18790	18820	18790	21
584	20240305	111800	156963220	18820	18820	18820	18820	1
585	20240305	111700	156944400	18800	18790	18800	18790	139
586	20240305	111600	154332580	18800	18800	18800	18800	87
587	20240305	111500	152696980	18810	18810	18810	18810	10
588	20240305	111400	152508880	18810	18810	18810	18810	50
589	20240305	111300	151568380	18810	18810	18810	18810	3
590	20240305	111200	151511950	18810	18810	18810	18810	0
591	20240305	111100	151511950	18810	18810	18810	18810	10
592	20240305	111000	151323850	18810	18810	18810	18810	0
593	20240305	110900	151323850	18810	18810	18810	18810	10
594	20240305	110800	151135750	18820	18820	18820	18820	0
595	20240305	110700	151135750	18820	18820	18820	18820	3
596	20240305	110600	151079290	18800	18800	18810	18800	110
597	20240305	110500	149011190	18820	18820	18820	18820	90
598	20240305	110400	147317390	18820	18820	18820	18820	10
599	20240305	110300	147129190	18830	18830	18830	18830	0
600	20240305	110200	147129190	18830	18830	18830	18830	10
601	20240305	110100	146940890	18830	18830	18830	18830	1
602	20240305	110000	146922060	18830	18830	18830	18830	0
603	20240305	105900	146922060	18830	18830	18830	18830	10
604	20240305	105800	146733760	18860	18800	18860	18800	44
605	20240305	105700	145905930	18800	18800	18800	18800	110
606	20240305	105600	143837930	18800	18800	18800	18800	0
607	20240305	105500	143837930	18800	18800	18800	18800	21
608	20240305	105400	143443130	18800	18800	18800	18800	0
609	20240305	105300	143443130	18800	18800	18800	18800	0
610	20240305	105200	143443130	18800	18800	18800	18800	30
611	20240305	105100	142879130	18800	18820	18820	18800	230
612	20240305	105000	138554620	18830	18830	18830	18830	1
613	20240305	104900	138535790	18820	18860	18860	18820	41
614	20240305	104800	137763720	18850	18850	18850	18850	2
615	20240305	104700	137726020	18860	18860	18860	18860	0
616	20240305	104600	137726020	18860	18860	18860	18860	0
617	20240305	104500	137726020	18860	18860	18860	18860	1
618	20240305	104400	137707160	18860	18830	18860	18830	4
619	20240305	104300	137631780	18830	18830	18860	18830	7
620	20240305	104200	137499940	18860	18860	18860	18860	0
621	20240305	104100	137499940	18860	18810	18860	18800	204
622	20240305	104000	133663930	18840	18840	18840	18840	1
623	20240305	103900	133645090	18860	18840	18860	18840	2
624	20240305	103800	133607390	18860	18840	18860	18840	3
625	20240305	103700	133550850	18860	18860	18860	18860	0
626	20240305	103600	133550850	18860	18860	18860	18860	0
627	20240305	103500	133550850	18860	18860	18860	18860	0
628	20240305	103400	133550850	18860	18860	18860	18860	0
629	20240305	103300	133550850	18860	18830	18860	18820	402
630	20240305	103200	125981410	18860	18860	18860	18860	0
631	20240305	103100	125981410	18860	18830	18860	18830	46
632	20240305	103000	125115200	18860	18860	18860	18860	0
633	20240305	102900	125115200	18860	18860	18860	18860	0
634	20240305	102800	125115200	18860	18860	18860	18860	0
635	20240305	102700	125115200	18860	18860	18860	18860	0
636	20240305	102600	125115200	18860	18860	18860	18860	140
637	20240305	102500	122474800	18860	18860	18860	18860	0
638	20240305	102400	122474800	18860	18860	18860	18860	0
639	20240305	102300	122474800	18860	18860	18860	18860	0
640	20240305	102200	122474800	18860	18860	18860	18860	54
641	20240305	102100	121456360	18860	18860	18860	18860	0
642	20240305	102000	121456360	18860	18860	18860	18860	22
643	20240305	101900	121041440	18860	18860	18860	18860	42
644	20240305	101800	120249320	18860	18850	18860	18850	12
645	20240305	101700	120023100	18830	18830	18830	18830	0
646	20240305	101600	120023100	18830	18830	18830	18830	0
647	20240305	101500	120023100	18830	18830	18830	18830	0
648	20240305	101400	120023100	18830	18830	18830	18830	0
649	20240305	101300	120023100	18830	18830	18830	18830	1
650	20240305	101200	120004270	18820	18820	18820	18820	0
651	20240305	101100	120004270	18820	18820	18820	18820	23
652	20240305	101000	119571410	18840	18850	18850	18840	6
653	20240305	100900	119458320	18850	18850	18850	18850	7
654	20240305	100800	119326370	18850	18850	18850	18850	10
655	20240305	100700	119137870	18860	18860	18860	18860	0
656	20240305	100600	119137870	18860	18860	18860	18860	1
657	20240305	100500	119119010	18840	18840	18840	18840	2
658	20240305	100400	119081330	18860	18860	18860	18860	0
659	20240305	100300	119081330	18860	18810	18860	18810	33
660	20240305	100200	118460520	18820	18850	18860	18810	21
661	20240305	100100	118065150	18810	18810	18810	18810	26
662	20240305	100000	117576090	18860	18800	18860	18800	144
663	20240305	095900	114864260	18800	18800	18800	18800	4
664	20240305	095800	114789060	18850	18850	18850	18830	101
665	20240305	095700	112885230	18860	18860	18860	18860	0
666	20240305	095600	112885230	18860	18800	18860	18800	361
667	20240305	095500	106098370	18800	18790	18800	18790	183
668	20240305	095400	102658700	18780	18770	18780	18770	94
669	20240305	095300	100893700	18780	18780	18780	18780	4
670	20240305	095200	100818580	18780	18780	18780	18780	48
671	20240305	095100	99917140	18780	18780	18780	18780	7
672	20240305	095000	99785680	18780	18790	18790	18770	574
673	20240305	094900	89007580	18800	18800	18800	18800	2
674	20240305	094800	88969980	18780	18800	18800	18780	115
675	20240305	094700	86808800	18800	18800	18800	18800	205
676	20240305	094600	82954800	18800	18800	18800	18800	39
677	20240305	094500	82221600	18800	18800	18800	18790	134
678	20240305	094400	79703620	18800	18810	18810	18800	629
679	20240305	094300	67877280	18810	18810	18830	18810	111
680	20240305	094200	65789310	18830	18830	18830	18830	1
681	20240305	094100	65770480	18810	18860	18860	18810	602
682	20240305	094000	54435200	18860	18860	18860	18860	0
683	20240305	093900	54435200	18860	18860	18860	18860	1
684	20240305	093800	54416340	18860	18860	18860	18860	5
685	20240305	093700	54322040	18860	18860	18860	18860	0
686	20240305	093600	54322040	18860	18860	18860	18860	0
687	20240305	093500	54322040	18860	18860	18860	18860	127
688	20240305	093400	51926820	18860	18850	18860	18850	31
689	20240305	093300	51342360	18850	18850	18850	18850	0
690	20240305	093200	51342360	18850	18850	18850	18850	0
691	20240305	093100	51342360	18850	18850	18850	18850	20
692	20240305	093000	50965360	18860	18810	18860	18810	107
693	20240305	092900	48952140	18810	18810	18810	18810	74
694	20240305	092800	47560200	18810	18810	18810	18810	8
695	20240305	092700	47409720	18820	18820	18820	18820	0
696	20240305	092600	47409720	18820	18800	18820	18800	206
697	20240305	092500	43532920	18790	18790	18790	18790	3
698	20240305	092400	43476550	18780	18790	18790	18780	371
699	20240305	092300	36507170	18790	18800	18800	18790	43
700	20240305	092200	35698950	18810	18810	18810	18810	91
701	20240305	092100	33987240	18780	18810	18810	18770	194
702	20240305	092000	30342880	18810	18810	18810	18800	92
703	20240305	091900	28613060	18810	18810	18810	18810	2
704	20240305	091800	28575440	18810	18810	18810	18810	55
705	20240305	091700	27540890	18810	18820	18820	18810	18
706	20240305	091600	27202180	18810	18810	18810	18810	0
707	20240305	091500	27202180	18810	18810	18810	18810	59
708	20240305	091400	26092390	18810	18860	18860	18810	530
709	20240305	091300	16109920	18870	18880	18880	18870	21
710	20240305	091200	15713600	18880	18890	18890	18880	58
711	20240305	091100	14618140	18890	18890	18890	18890	19
712	20240305	091000	14259230	18890	18910	18910	18890	7
713	20240305	090900	14126880	18910	18910	18910	18910	0
714	20240305	090800	14126880	18910	18910	18910	18910	271
715	20240305	090700	9002270	18910	18910	18910	18910	80
716	20240305	090600	7489470	18910	18910	18910	18910	50
717	20240305	090500	6543970	18910	18910	18910	18910	5
718	20240305	090400	6449420	18930	18930	18930	18930	3
719	20240305	090300	6392630	18930	18840	18930	18840	116
720	20240305	090200	4206200	18940	18940	18940	18940	61
721	20240305	090100	3050860	18950	18950	18950	18950	26
722	20240305	090000	2558160	18810	18810	18810	18810	136