KissMeData/082920/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	193700	939873070	18640	18640	18640	18640	352
3	20240328	193600	939873070	18640	18640	18640	18640	0
4	20240328	193500	939873070	18640	18640	18640	18640	0
5	20240328	193400	939873070	18640	18640	18640	18640	0
6	20240328	193300	939873070	18640	18640	18640	18640	0
7	20240328	193200	939873070	18640	18640	18640	18640	0
8	20240328	193100	939873070	18640	18640	18640	18640	0
9	20240328	193000	939873070	18640	18640	18640	18640	0
10	20240328	192900	939873070	18640	18640	18640	18640	0
11	20240328	192800	939873070	18640	18640	18640	18640	0
12	20240328	192700	939873070	18640	18640	18640	18640	0
13	20240328	192600	939873070	18640	18640	18640	18640	0
14	20240328	192500	939873070	18640	18640	18640	18640	0
15	20240328	192400	939873070	18640	18640	18640	18640	0
16	20240328	192300	939873070	18640	18640	18640	18640	0
17	20240328	192200	939873070	18640	18640	18640	18640	0
18	20240328	192100	939873070	18640	18640	18640	18640	0
19	20240328	192000	939873070	18640	18640	18640	18640	0
20	20240328	191900	939873070	18640	18640	18640	18640	0
21	20240328	191800	939873070	18640	18640	18640	18640	0
22	20240328	191700	939873070	18640	18640	18640	18640	0
23	20240328	191600	939873070	18640	18640	18640	18640	0
24	20240328	191500	939873070	18640	18640	18640	18640	0
25	20240328	191400	939873070	18640	18640	18640	18640	0
26	20240328	191300	939873070	18640	18640	18640	18640	0
27	20240328	191200	939873070	18640	18640	18640	18640	0
28	20240328	191100	939873070	18640	18640	18640	18640	0
29	20240328	191000	939873070	18640	18640	18640	18640	0
30	20240328	190900	939873070	18640	18640	18640	18640	0
31	20240328	190800	939873070	18640	18640	18640	18640	0
32	20240328	190700	939873070	18640	18640	18640	18640	352
33	20240328	190600	939873070	18640	18640	18640	18640	0
34	20240328	190500	939873070	18640	18640	18640	18640	0
35	20240328	190400	939873070	18640	18640	18640	18640	0
36	20240328	190300	939873070	18640	18640	18640	18640	0
37	20240328	190200	939873070	18640	18640	18640	18640	0
38	20240328	190100	939873070	18640	18640	18640	18640	0
39	20240328	190000	939873070	18640	18640	18640	18640	0
40	20240328	185900	939873070	18640	18640	18640	18640	0
41	20240328	185800	939873070	18640	18640	18640	18640	0
42	20240328	185700	939873070	18640	18640	18640	18640	0
43	20240328	185600	939873070	18640	18640	18640	18640	0
44	20240328	185500	939873070	18640	18640	18640	18640	0
45	20240328	185400	939873070	18640	18640	18640	18640	0
46	20240328	185300	939873070	18640	18640	18640	18640	0
47	20240328	185200	939873070	18640	18640	18640	18640	0
48	20240328	185100	939873070	18640	18640	18640	18640	0
49	20240328	185000	939873070	18640	18640	18640	18640	0
50	20240328	184900	939873070	18640	18640	18640	18640	0
51	20240328	184800	939873070	18640	18640	18640	18640	0
52	20240328	184700	939873070	18640	18640	18640	18640	0
53	20240328	184600	939873070	18640	18640	18640	18640	0
54	20240328	184500	939873070	18640	18640	18640	18640	0
55	20240328	184400	939873070	18640	18640	18640	18640	0
56	20240328	184300	939873070	18640	18640	18640	18640	0
57	20240328	184200	939873070	18640	18640	18640	18640	0
58	20240328	184100	939873070	18640	18640	18640	18640	0
59	20240328	184000	939873070	18640	18640	18640	18640	0
60	20240328	183900	939873070	18640	18640	18640	18640	0
61	20240328	183800	939873070	18640	18640	18640	18640	0
62	20240328	183700	939873070	18640	18640	18640	18640	352
63	20240328	183600	939873070	18640	18640	18640	18640	0
64	20240328	183500	939873070	18640	18640	18640	18640	0
65	20240328	183400	939873070	18640	18640	18640	18640	0
66	20240328	183300	939873070	18640	18640	18640	18640	0
67	20240328	183200	939873070	18640	18640	18640	18640	0
68	20240328	183100	939873070	18640	18640	18640	18640	0
69	20240328	183000	939873070	18640	18640	18640	18640	0
70	20240328	182900	939873070	18640	18640	18640	18640	0
71	20240328	182800	939873070	18640	18640	18640	18640	0
72	20240328	182700	939873070	18640	18640	18640	18640	0
73	20240328	182600	939873070	18640	18640	18640	18640	0
74	20240328	182500	939873070	18640	18640	18640	18640	0
75	20240328	182400	939873070	18640	18640	18640	18640	0
76	20240328	182300	939873070	18640	18640	18640	18640	0
77	20240328	182200	939873070	18640	18640	18640	18640	0
78	20240328	182100	939873070	18640	18640	18640	18640	0
79	20240328	182000	939873070	18640	18640	18640	18640	0
80	20240328	181900	939873070	18640	18640	18640	18640	0
81	20240328	181800	939873070	18640	18640	18640	18640	0
82	20240328	181700	939873070	18640	18640	18640	18640	0
83	20240328	181600	939873070	18640	18640	18640	18640	0
84	20240328	181500	939873070	18640	18640	18640	18640	0
85	20240328	181400	939873070	18640	18640	18640	18640	0
86	20240328	181300	939873070	18640	18640	18640	18640	0
87	20240328	181200	939873070	18640	18640	18640	18640	0
88	20240328	181100	939873070	18640	18640	18640	18640	0
89	20240328	181000	939873070	18640	18640	18640	18640	0
90	20240328	180900	939873070	18640	18640	18640	18640	0
91	20240328	180800	939873070	18640	18640	18640	18640	0
92	20240328	180700	939873070	18640	18640	18640	18640	352
93	20240328	180600	939873070	18640	18640	18640	18640	0
94	20240328	180500	939873070	18640	18640	18640	18640	0
95	20240328	180400	939873070	18640	18640	18640	18640	0
96	20240328	180300	939873070	18640	18640	18640	18640	0
97	20240328	180200	939873070	18640	18640	18640	18640	0
98	20240328	180100	939873070	18640	18640	18640	18640	0
99	20240328	180000	939873070	18640	18640	18640	18640	0
100	20240328	175900	939873070	18640	18640	18640	18640	0
101	20240328	175800	939873070	18640	18640	18640	18640	0
102	20240328	175700	939873070	18640	18640	18640	18640	0
103	20240328	175600	939873070	18640	18640	18640	18640	0
104	20240328	175500	939873070	18640	18640	18640	18640	0
105	20240328	175400	939873070	18640	18640	18640	18640	0
106	20240328	175300	939873070	18640	18640	18640	18640	0
107	20240328	175200	939873070	18640	18640	18640	18640	0
108	20240328	175100	939873070	18640	18640	18640	18640	0
109	20240328	175000	939873070	18640	18640	18640	18640	0
110	20240328	174900	939873070	18640	18640	18640	18640	0
111	20240328	174800	939873070	18640	18640	18640	18640	0
112	20240328	174700	939873070	18640	18640	18640	18640	0
113	20240328	174600	939873070	18640	18640	18640	18640	0
114	20240328	174500	939873070	18640	18640	18640	18640	0
115	20240328	174400	939873070	18640	18640	18640	18640	0
116	20240328	174300	939873070	18640	18640	18640	18640	0
117	20240328	174200	939873070	18640	18640	18640	18640	0
118	20240328	174100	939873070	18640	18640	18640	18640	0
119	20240328	174000	939873070	18640	18640	18640	18640	0
120	20240328	173900	939873070	18640	18640	18640	18640	0
121	20240328	173800	939873070	18640	18640	18640	18640	0
122	20240328	173700	939873070	18640	18640	18640	18640	352
123	20240328	173600	939873070	18640	18640	18640	18640	0
124	20240328	173500	939873070	18640	18640	18640	18640	0
125	20240328	173400	939873070	18640	18640	18640	18640	0
126	20240328	173300	939873070	18640	18640	18640	18640	0
127	20240328	173200	939873070	18640	18640	18640	18640	0
128	20240328	173100	939873070	18640	18640	18640	18640	0
129	20240328	173000	939873070	18640	18640	18640	18640	0
130	20240328	172900	939873070	18640	18640	18640	18640	0
131	20240328	172800	939873070	18640	18640	18640	18640	0
132	20240328	172700	939873070	18640	18640	18640	18640	0
133	20240328	172600	939873070	18640	18640	18640	18640	0
134	20240328	172500	939873070	18640	18640	18640	18640	0
135	20240328	172400	939873070	18640	18640	18640	18640	0
136	20240328	172300	939873070	18640	18640	18640	18640	0
137	20240328	172200	939873070	18640	18640	18640	18640	0
138	20240328	172100	939873070	18640	18640	18640	18640	0
139	20240328	172000	939873070	18640	18640	18640	18640	0
140	20240328	171900	939873070	18640	18640	18640	18640	0
141	20240328	171800	939873070	18640	18640	18640	18640	0
142	20240328	171700	939873070	18640	18640	18640	18640	0
143	20240328	171600	939873070	18640	18640	18640	18640	0
144	20240328	171500	939873070	18640	18640	18640	18640	0
145	20240328	171400	939873070	18640	18640	18640	18640	0
146	20240328	171300	939873070	18640	18640	18640	18640	0
147	20240328	171200	939873070	18640	18640	18640	18640	0
148	20240328	171100	939873070	18640	18640	18640	18640	0
149	20240328	171000	939873070	18640	18640	18640	18640	0
150	20240328	170900	939873070	18640	18640	18640	18640	0
151	20240328	170800	939873070	18640	18640	18640	18640	0
152	20240328	170700	939873070	18640	18640	18640	18640	352
153	20240328	170600	939873070	18640	18640	18640	18640	0
154	20240328	170500	939873070	18640	18640	18640	18640	0
155	20240328	170400	939873070	18640	18640	18640	18640	0
156	20240328	170300	939873070	18640	18640	18640	18640	0
157	20240328	170200	939873070	18640	18640	18640	18640	0
158	20240328	170100	939873070	18640	18640	18640	18640	0
159	20240328	170000	939873070	18640	18640	18640	18640	0
160	20240328	165900	939873070	18640	18640	18640	18640	0
161	20240328	165800	939873070	18640	18640	18640	18640	0
162	20240328	165700	939873070	18640	18640	18640	18640	0
163	20240328	165600	939873070	18640	18640	18640	18640	0
164	20240328	165500	939873070	18640	18640	18640	18640	0
165	20240328	165400	939873070	18640	18640	18640	18640	0
166	20240328	165300	939873070	18640	18640	18640	18640	0
167	20240328	165200	939873070	18640	18640	18640	18640	0
168	20240328	165100	939873070	18640	18640	18640	18640	0
169	20240328	165000	939873070	18640	18640	18640	18640	0
170	20240328	164900	939873070	18640	18640	18640	18640	0
171	20240328	164800	939873070	18640	18640	18640	18640	0
172	20240328	164700	939873070	18640	18640	18640	18640	0
173	20240328	164600	939873070	18640	18640	18640	18640	0
174	20240328	164500	939873070	18640	18640	18640	18640	0
175	20240328	164400	939873070	18640	18640	18640	18640	0
176	20240328	164300	939873070	18640	18640	18640	18640	0
177	20240328	164200	939873070	18640	18640	18640	18640	0
178	20240328	164100	939873070	18640	18640	18640	18640	0
179	20240328	164000	939873070	18640	18640	18640	18640	0
180	20240328	163900	939873070	18640	18640	18640	18640	0
181	20240328	163800	939873070	18640	18640	18640	18640	0
182	20240328	163700	939873070	18640	18640	18640	18640	352
183	20240328	163600	939873070	18640	18640	18640	18640	0
184	20240328	163500	939873070	18640	18640	18640	18640	0
185	20240328	163400	939873070	18640	18640	18640	18640	0
186	20240328	163300	939873070	18640	18640	18640	18640	0
187	20240328	163200	939873070	18640	18640	18640	18640	0
188	20240328	163100	939873070	18640	18640	18640	18640	0
189	20240328	163000	939873070	18640	18640	18640	18640	0
190	20240328	162900	939873070	18640	18640	18640	18640	0
191	20240328	162800	939873070	18640	18640	18640	18640	0
192	20240328	162700	939873070	18640	18640	18640	18640	0
193	20240328	162600	939873070	18640	18640	18640	18640	0
194	20240328	162500	939873070	18640	18640	18640	18640	0
195	20240328	162400	939873070	18640	18640	18640	18640	0
196	20240328	162300	939873070	18640	18640	18640	18640	0
197	20240328	162200	939873070	18640	18640	18640	18640	0
198	20240328	162100	939873070	18640	18640	18640	18640	0
199	20240328	162000	939873070	18640	18640	18640	18640	0
200	20240328	161900	939873070	18640	18640	18640	18640	0
201	20240328	161800	939873070	18640	18640	18640	18640	0
202	20240328	161700	939873070	18640	18640	18640	18640	0
203	20240328	161600	939873070	18640	18640	18640	18640	0
204	20240328	161500	939873070	18640	18640	18640	18640	0
205	20240328	161400	939873070	18640	18640	18640	18640	0
206	20240328	161300	939873070	18640	18640	18640	18640	0
207	20240328	161200	939873070	18640	18640	18640	18640	0
208	20240328	161100	939873070	18640	18640	18640	18640	0
209	20240328	161000	939873070	18640	18640	18640	18640	0
210	20240328	160900	939873070	18640	18640	18640	18640	0
211	20240328	160800	939873070	18640	18640	18640	18640	0
212	20240328	160700	939873070	18640	18640	18640	18640	352
213	20240328	160600	939873070	18640	18640	18640	18640	0
214	20240328	160500	939873070	18640	18640	18640	18640	0
215	20240328	160400	939873070	18640	18640	18640	18640	0
216	20240328	160300	939873070	18640	18640	18640	18640	0
217	20240328	160200	939873070	18640	18640	18640	18640	0
218	20240328	160100	939873070	18640	18640	18640	18640	0
219	20240328	160000	939873070	18640	18640	18640	18640	0
220	20240328	155900	939873070	18640	18640	18640	18640	0
221	20240328	155800	939873070	18640	18640	18640	18640	0
222	20240328	155700	939873070	18640	18640	18640	18640	0
223	20240328	155600	939873070	18640	18640	18640	18640	0
224	20240328	155500	939873070	18640	18640	18640	18640	0
225	20240328	155400	939873070	18640	18640	18640	18640	0
226	20240328	155300	939873070	18640	18640	18640	18640	0
227	20240328	155200	939873070	18640	18640	18640	18640	0
228	20240328	155100	939873070	18640	18640	18640	18640	0
229	20240328	155000	939873070	18640	18640	18640	18640	0
230	20240328	154900	939873070	18640	18640	18640	18640	0
231	20240328	154800	939873070	18640	18640	18640	18640	0
232	20240328	154700	939873070	18640	18640	18640	18640	0
233	20240328	154600	939873070	18640	18640	18640	18640	0
234	20240328	154500	939873070	18640	18640	18640	18640	0
235	20240328	154400	939873070	18640	18640	18640	18640	0
236	20240328	154300	939873070	18640	18640	18640	18640	0
237	20240328	154200	939873070	18640	18640	18640	18640	0
238	20240328	154100	939873070	18640	18640	18640	18640	0
239	20240328	154000	939873070	18640	18640	18640	18640	0
240	20240328	153900	939873070	18640	18640	18640	18640	0
241	20240328	153800	939873070	18640	18640	18640	18640	0
242	20240328	153700	939873070	18640	18640	18640	18640	352
243	20240328	153600	939873070	18640	18640	18640	18640	0
244	20240328	153500	939873070	18640	18640	18640	18640	0
245	20240328	153400	939873070	18640	18640	18640	18640	0
246	20240328	153300	939873070	18640	18640	18640	18640	0
247	20240328	153200	939873070	18640	18640	18640	18640	0
248	20240328	153100	939873070	18640	18640	18640	18640	0
249	20240328	153000	939873070	18640	18640	18640	18640	352
250	20240328	152900	933311790	18550	18550	18550	18550	0
251	20240328	152800	933311790	18550	18550	18550	18550	0
252	20240328	152700	933311790	18550	18550	18550	18550	0
253	20240328	152600	933311790	18550	18550	18550	18550	0
254	20240328	152500	933311790	18550	18550	18550	18550	0
255	20240328	152400	933311790	18550	18550	18550	18550	0
256	20240328	152300	933311790	18550	18550	18550	18550	0
257	20240328	152200	933311790	18550	18550	18550	18550	0
258	20240328	152100	933311790	18550	18550	18550	18550	0
259	20240328	152000	933311790	18550	18550	18550	18550	0
260	20240328	151900	933311790	18550	18640	18640	18550	543
261	20240328	151800	923230410	18640	18640	18640	18640	34
262	20240328	151700	922596650	18640	18640	18640	18640	53
263	20240328	151600	921608730	18590	18600	18600	18590	430
264	20240328	151500	913611730	18600	18600	18600	18600	42
265	20240328	151400	912830530	18600	18600	18600	18600	49
266	20240328	151300	911919130	18600	18600	18600	18590	79
267	20240328	151200	910449830	18590	18590	18590	18590	55
268	20240328	151100	909427380	18590	18590	18590	18590	11
269	20240328	151000	909222890	18600	18600	18600	18590	284
270	20240328	150900	903942650	18590	18600	18600	18590	109
271	20240328	150800	901915810	18590	18600	18600	18590	52
272	20240328	150700	900948730	18600	18600	18600	18600	26
273	20240328	150600	900465130	18600	18590	18600	18590	27
274	20240328	150500	899962970	18600	18590	18600	18590	82
275	20240328	150400	898438070	18590	18600	18600	18590	25
276	20240328	150300	897973120	18610	18620	18620	18590	1137
277	20240328	150200	876824970	18620	18600	18620	18600	49
278	20240328	150100	875913170	18600	18600	18600	18600	50
279	20240328	150000	874983170	18600	18600	18600	18600	89
280	20240328	145900	873327770	18600	18580	18600	18580	84
281	20240328	145800	871766990	18580	18570	18580	18560	300
282	20240328	145700	866196160	18570	18570	18570	18560	45
283	20240328	145600	865360570	18570	18560	18570	18560	70
284	20240328	145500	864061220	18530	18560	18560	18530	81
285	20240328	145400	862559260	18550	18560	18560	18530	128
286	20240328	145300	860185740	18580	18560	18590	18550	232
287	20240328	145200	855880270	18560	18600	18600	18560	95
288	20240328	145100	854115570	18560	18610	18610	18560	197
289	20240328	145000	850457430	18610	18620	18620	18550	528
290	20240328	144900	840658650	18620	18590	18620	18560	125
291	20240328	144800	838334780	18620	18580	18620	18580	22
292	20240328	144700	837925380	18570	18620	18620	18570	364
293	20240328	144600	831163540	18620	18620	18620	18620	117
294	20240328	144500	828985000	18560	18600	18600	18560	305
295	20240328	144400	823323180	18570	18590	18630	18570	470
296	20240328	144300	814591920	18600	18630	18630	18600	27
297	20240328	144200	814089390	18600	18630	18630	18600	50
298	20240328	144100	813158010	18630	18630	18630	18630	0
299	20240328	144000	813158010	18630	18630	18630	18570	232
300	20240328	143900	808846880	18580	18600	18600	18580	62
301	20240328	143800	807694200	18590	18630	18630	18590	99
302	20240328	143700	805853190	18620	18610	18630	18590	238
303	20240328	143600	801427920	18640	18600	18640	18600	69
304	20240328	143500	800143250	18640	18610	18640	18610	46
305	20240328	143400	799285960	18600	18640	18640	18570	137
306	20240328	143300	796739040	18580	18640	18640	18580	152
307	20240328	143200	793911830	18610	18610	18610	18610	36
308	20240328	143100	793241870	18640	18640	18640	18640	33
309	20240328	143000	792626750	18640	18610	18640	18600	74
310	20240328	142900	791248350	18640	18620	18640	18590	162
311	20240328	142800	788233810	18640	18620	18640	18620	28
312	20240328	142700	787712010	18640	18620	18640	18620	20
313	20240328	142600	787339390	18640	18640	18640	18620	65
314	20240328	142500	786128090	18640	18640	18640	18610	127
315	20240328	142400	783764230	18580	18640	18640	18580	126
316	20240328	142300	781420660	18640	18640	18640	18620	44
317	20240328	142200	780600840	18640	18620	18640	18620	38
318	20240328	142100	779892960	18640	18620	18640	18620	50
319	20240328	142000	778961520	18620	18640	18640	18620	61
320	20240328	141900	777825380	18640	18620	18640	18620	31
321	20240328	141800	777247700	18620	18640	18640	18620	113
322	20240328	141700	775141500	18610	18620	18640	18610	55
323	20240328	141600	774117130	18620	18650	18650	18620	114
324	20240328	141500	771993790	18620	18620	18620	18620	87
325	20240328	141400	770373850	18620	18620	18660	18600	159
326	20240328	141300	767413430	18620	18640	18660	18620	48
327	20240328	141200	766518600	18660	18620	18660	18600	56
328	20240328	141100	765474260	18660	18660	18660	18660	0
329	20240328	141000	765474260	18660	18670	18670	18630	82
330	20240328	140900	763944720	18690	18690	18690	18690	10
331	20240328	140800	763757820	18640	18680	18690	18640	270
332	20240328	140700	758714200	18680	18680	18680	18630	47
333	20240328	140600	757836540	18600	18630	18630	18600	500
334	20240328	140500	748534050	18680	18680	18680	18680	45
335	20240328	140400	747693450	18630	18630	18700	18620	398
336	20240328	140300	740277070	18630	18680	18680	18630	139
337	20240328	140200	737684340	18650	18670	18670	18650	56
338	20240328	140100	736639440	18700	18700	18700	18700	19
339	20240328	140000	736284140	18660	18670	18700	18640	301
340	20240328	135900	730668320	18680	18700	18700	18680	22
341	20240328	135800	730257020	18700	18670	18700	18670	28
342	20240328	135700	729733600	18700	18680	18700	18660	45
343	20240328	135600	728892620	18680	18680	18700	18680	69
344	20240328	135500	727603020	18700	18700	18700	18700	24
345	20240328	135400	727154220	18700	18660	18700	18640	148
346	20240328	135300	724392320	18670	18670	18670	18670	7
347	20240328	135200	724261630	18700	18640	18700	18640	41
348	20240328	135100	723495950	18700	18700	18700	18700	36
349	20240328	135000	722822750	18630	18630	18630	18630	82
350	20240328	134900	721295090	18630	18630	18630	18630	28
351	20240328	134800	720773450	18630	18630	18630	18630	61
352	20240328	134700	719637020	18630	18610	18630	18610	170
353	20240328	134600	716471810	18630	18630	18630	18620	61
354	20240328	134500	715335710	18630	18640	18640	18630	8
355	20240328	134400	715186660	18640	18660	18660	18620	556
356	20240328	134300	704818840	18670	18690	18690	18670	930
357	20240328	134200	687446460	18690	18730	18730	18690	119
358	20240328	134100	685220410	18710	18730	18730	18700	567
359	20240328	134000	674611780	18720	18720	18740	18720	66
360	20240328	133900	673375820	18720	18730	18730	18720	53
361	20240328	133800	672383330	18720	18720	18740	18720	20
362	20240328	133700	672008710	18740	18720	18740	18720	59
363	20240328	133600	670903350	18720	18720	18720	18720	47
364	20240328	133500	670023510	18720	18740	18740	18720	47
365	20240328	133400	669142890	18740	18700	18740	18680	130
366	20240328	133300	666712620	18710	18710	18740	18710	70
367	20240328	133200	665401270	18710	18720	18720	18690	88
368	20240328	133100	663755220	18740	18740	18740	18720	66
369	20240328	133000	662518720	18750	18720	18750	18720	24
370	20240328	132900	662069080	18750	18750	18750	18720	35
371	20240328	132800	661413160	18750	18750	18750	18720	86
372	20240328	132700	659801890	18720	18750	18750	18720	18
373	20240328	132600	659464780	18720	18750	18750	18720	52
374	20240328	132500	658489960	18720	18750	18750	18720	29
375	20240328	132400	657946630	18750	18740	18750	18680	159
376	20240328	132300	654970460	18740	18740	18740	18740	4
377	20240328	132200	654895500	18740	18740	18740	18740	33
378	20240328	132100	654277080	18740	18740	18740	18740	53
379	20240328	132000	653283860	18740	18720	18740	18720	227
380	20240328	131900	649030220	18740	18720	18740	18720	30
381	20240328	131800	648468160	18740	18730	18740	18730	33
382	20240328	131700	647849790	18720	18730	18740	18720	59
383	20240328	131600	646744440	18720	18740	18740	18710	37
384	20240328	131500	646051300	18730	18740	18740	18720	15
385	20240328	131400	645770230	18730	18730	18730	18680	142
386	20240328	131300	643115080	18720	18720	18720	18710	32
387	20240328	131200	642516050	18720	18730	18730	18720	71
388	20240328	131100	641186600	18700	18720	18720	18700	42
389	20240328	131000	640400660	18720	18720	18720	18720	23
390	20240328	130900	639970100	18730	18680	18730	18660	50
391	20240328	130800	639035740	18730	18730	18730	18670	79
392	20240328	130700	637557810	18670	18690	18690	18670	614
393	20240328	130600	626087450	18700	18710	18760	18700	241
394	20240328	130500	621580140	18770	18770	18770	18770	24
395	20240328	130400	621129660	18700	18770	18770	18700	113
396	20240328	130300	619015120	18770	18770	18770	18770	23
397	20240328	130200	618583410	18770	18770	18770	18770	0
398	20240328	130100	618583410	18770	18720	18770	18720	30
399	20240328	130000	618020710	18700	18700	18700	18700	26
400	20240328	125900	617534510	18770	18770	18770	18770	0
401	20240328	125800	617534510	18770	18710	18770	18710	72
402	20240328	125700	616186070	18710	18710	18710	18710	30
403	20240328	125600	615624770	18780	18780	18780	18780	22
404	20240328	125500	615211610	18700	18700	18700	18700	69
405	20240328	125400	613921310	18700	18780	18780	18700	127
406	20240328	125300	611544280	18780	18780	18780	18780	0
407	20240328	125200	611544280	18780	18780	18780	18780	1
408	20240328	125100	611525500	18780	18700	18780	18700	23
409	20240328	125000	611093640	18780	18780	18780	18780	0
410	20240328	124900	611093640	18780	18780	18780	18780	22
411	20240328	124800	610680480	18690	18690	18690	18690	0
412	20240328	124700	610680480	18690	18690	18690	18680	87
413	20240328	124600	609054460	18690	18690	18690	18690	0
414	20240328	124500	609054460	18690	18690	18690	18690	10
415	20240328	124400	608867560	18690	18720	18720	18690	534
416	20240328	124300	598878150	18760	18760	18760	18760	0
417	20240328	124200	598878150	18760	18760	18760	18760	22
418	20240328	124100	598465430	18770	18770	18770	18770	0
419	20240328	124000	598465430	18770	18770	18770	18770	76
420	20240328	123900	597038910	18750	18750	18750	18750	0
421	20240328	123800	597038910	18750	18750	18750	18750	527
422	20240328	123700	587157660	18750	18750	18750	18750	0
423	20240328	123600	587157660	18750	18750	18750	18750	0
424	20240328	123500	587157660	18750	18750	18750	18750	22
425	20240328	123400	586745160	18690	18690	18690	18690	104
426	20240328	123300	584801400	18750	18750	18750	18750	22
427	20240328	123200	584388900	18690	18680	18690	18680	684
428	20240328	123100	571605190	18680	18750	18750	18680	221
429	20240328	123000	567471070	18750	18750	18750	18750	0
430	20240328	122900	567471070	18750	18750	18750	18750	0
431	20240328	122800	567471070	18750	18710	18750	18710	36
432	20240328	122700	566796430	18700	18700	18700	18700	1
433	20240328	122600	566777730	18750	18750	18750	18750	22
434	20240328	122500	566365230	18700	18700	18700	18700	0
435	20240328	122400	566365230	18700	18750	18750	18700	136
436	20240328	122300	563819720	18710	18710	18710	18710	0
437	20240328	122200	563819720	18710	18730	18730	18710	421
438	20240328	122100	555940330	18750	18750	18750	18730	96
439	20240328	122000	554141020	18790	18790	18790	18790	0
440	20240328	121900	554141020	18790	18790	18790	18740	53
441	20240328	121800	553146150	18740	18750	18750	18740	85
442	20240328	121700	551552450	18760	18790	18790	18760	23
443	20240328	121600	551120310	18790	18790	18790	18790	0
444	20240328	121500	551120310	18790	18790	18790	18790	22
445	20240328	121400	550706930	18730	18740	18740	18730	247
446	20240328	121300	546078220	18790	18790	18790	18790	0
447	20240328	121200	546078220	18790	18770	18790	18750	208
448	20240328	121100	542175850	18800	18800	18800	18800	0
449	20240328	121000	542175850	18800	18770	18800	18760	253
450	20240328	120900	537425750	18790	18790	18790	18790	0
451	20240328	120800	537425750	18790	18790	18790	18790	22
452	20240328	120700	537012370	18790	18790	18790	18790	0
453	20240328	120600	537012370	18790	18790	18790	18790	0
454	20240328	120500	537012370	18790	18790	18790	18790	22
455	20240328	120400	536598990	18750	18760	18760	18750	104
456	20240328	120300	534648700	18790	18750	18790	18750	73
457	20240328	120200	533279030	18790	18790	18790	18790	0
458	20240328	120100	533279030	18790	18760	18790	18760	52
459	20240328	120000	532302850	18780	18780	18780	18780	0
460	20240328	115900	532302850	18780	18780	18780	18780	0
461	20240328	115800	532302850	18780	18780	18780	18780	22
462	20240328	115700	531889690	18750	18750	18750	18750	1
463	20240328	115600	531870940	18790	18790	18790	18790	22
464	20240328	115500	531457560	18790	18740	18790	18740	11
465	20240328	115400	531251030	18800	18760	18800	18730	127
466	20240328	115300	528868900	18800	18800	18800	18800	0
467	20240328	115200	528868900	18800	18770	18800	18770	52
468	20240328	115100	527891960	18770	18770	18770	18770	182
469	20240328	115000	524475820	18820	18820	18820	18820	0
470	20240328	114900	524475820	18820	18820	18820	18820	22
471	20240328	114800	524061780	18820	18820	18820	18820	0
472	20240328	114700	524061780	18820	18820	18820	18820	179
473	20240328	114600	520693000	18820	18820	18820	18820	0
474	20240328	114500	520693000	18820	18820	18820	18820	22
475	20240328	114400	520278960	18750	18810	18810	18750	104
476	20240328	114300	518325110	18810	18800	18810	18800	29
477	20240328	114200	517779650	18790	18790	18790	18790	3
478	20240328	114100	517723280	18780	18770	18780	18770	2
479	20240328	114000	517685730	18790	18790	18790	18790	22
480	20240328	113900	517272350	18810	18810	18810	18810	0
481	20240328	113800	517272350	18810	18800	18810	18800	128
482	20240328	113700	514865400	18780	18780	18780	18780	0
483	20240328	113600	514865400	18780	18780	18780	18780	0
484	20240328	113500	514865400	18780	18750	18780	18750	262
485	20240328	113400	509950540	18730	18740	18740	18730	107
486	20240328	113300	507945780	18760	18760	18760	18760	32
487	20240328	113200	507345460	18760	18760	18760	18760	407
488	20240328	113100	499710140	18760	18760	18760	18760	328
489	20240328	113000	493556860	18760	18760	18760	18760	1
490	20240328	112900	493538100	18760	18760	18760	18760	0
491	20240328	112800	493538100	18760	18760	18760	18760	9
492	20240328	112700	493369260	18760	18720	18760	18720	50
493	20240328	112600	492432060	18720	18720	18720	18720	10
494	20240328	112500	492244860	18700	18700	18700	18700	0
495	20240328	112400	492244860	18700	18710	18710	18700	104
496	20240328	112300	490299770	18710	18710	18710	18710	10
497	20240328	112200	490112670	18710	18710	18710	18710	26
498	20240328	112100	489626210	18700	18700	18700	18700	0
499	20240328	112000	489626210	18700	18700	18700	18700	0
500	20240328	111900	489626210	18700	18770	18770	18700	1094
501	20240328	111800	469117320	18780	18780	18780	18780	1
502	20240328	111700	469098540	18780	18780	18780	18780	27
503	20240328	111600	468591480	18780	18780	18780	18780	1
504	20240328	111500	468572700	18780	18770	18780	18770	2
505	20240328	111400	468535150	18770	18800	18800	18770	604
506	20240328	111300	457191890	18810	18790	18810	18790	275
507	20240328	111200	452019690	18790	18790	18790	18790	87
508	20240328	111100	450384960	18780	18780	18780	18780	5
509	20240328	111000	450291060	18790	18790	18790	18790	6
510	20240328	110900	450178320	18780	18780	18780	18780	0
511	20240328	110800	450178320	18780	18780	18780	18780	0
512	20240328	110700	450178320	18780	18790	18790	18780	377
513	20240328	110600	443097970	18790	18790	18790	18790	79
514	20240328	110500	441613560	18800	18800	18800	18800	8
515	20240328	110400	441463160	18820	18810	18820	18800	105
516	20240328	110300	439488890	18810	18810	18810	18810	8
517	20240328	110200	439338410	18800	18800	18800	18800	0
518	20240328	110100	439338410	18800	18800	18800	18800	240
519	20240328	110000	434826410	18800	18800	18800	18800	0
520	20240328	105900	434826410	18800	18800	18800	18800	29
521	20240328	105800	434281210	18800	18810	18810	18800	214
522	20240328	105700	430255930	18810	18810	18810	18810	10
523	20240328	105600	430067830	18820	18820	18820	18820	20
524	20240328	105500	429691430	18820	18820	18820	18820	0
525	20240328	105400	429691430	18820	18790	18820	18780	105
526	20240328	105300	427719100	18820	18820	18820	18820	0
527	20240328	105200	427719100	18820	18800	18820	18800	725
528	20240328	105100	414087960	18800	18800	18800	18800	0
529	20240328	105000	414087960	18800	18800	18800	18800	8
530	20240328	104900	413937560	18780	18780	18780	18770	72
531	20240328	104800	412585960	18780	18780	18780	18780	0
532	20240328	104700	412585960	18780	18780	18780	18780	23
533	20240328	104600	412154020	18770	18770	18770	18770	0
534	20240328	104500	412154020	18770	18770	18770	18770	200
535	20240328	104400	408400020	18770	18790	18790	18770	106
536	20240328	104300	406410070	18790	18790	18790	18790	2
537	20240328	104200	406372490	18770	18770	18770	18770	0
538	20240328	104100	406372490	18770	18770	18770	18770	28
539	20240328	104000	405846930	18770	18770	18770	18770	30
540	20240328	103900	405283830	18800	18800	18800	18800	1
541	20240328	103800	405265030	18750	18750	18750	18750	142
542	20240328	103700	402602530	18750	18750	18750	18750	0
543	20240328	103600	402602530	18750	18760	18760	18750	182
544	20240328	103500	399189740	18750	18750	18750	18750	165
545	20240328	103400	396095990	18750	18770	18770	18750	294
546	20240328	103300	390582840	18780	18780	18780	18780	10
547	20240328	103200	390395040	18780	18780	18780	18780	30
548	20240328	103100	389831640	18800	18800	18800	18800	0
549	20240328	103000	389831640	18800	18800	18800	18800	85
550	20240328	102900	388233640	18810	18810	18810	18810	5
551	20240328	102800	388139590	18810	18810	18810	18810	87
552	20240328	102700	386503120	18810	18800	18810	18800	69
553	20240328	102600	385205630	18800	18800	18800	18800	55
554	20240328	102500	384171630	18800	18760	18800	18760	77
555	20240328	102400	382726030	18750	18770	18770	18750	105
556	20240328	102300	380756280	18760	18760	18760	18760	0
557	20240328	102200	380756280	18760	18760	18760	18760	40
558	20240328	102100	380005880	18760	18760	18760	18760	9
559	20240328	102000	379837040	18760	18760	18760	18760	29
560	20240328	101900	379293000	18750	18750	18750	18750	0
561	20240328	101800	379293000	18750	18750	18750	18750	0
562	20240328	101700	379293000	18750	18750	18750	18750	84
563	20240328	101600	377718000	18750	18750	18750	18750	69
564	20240328	101500	376424250	18750	18750	18750	18750	11
565	20240328	101400	376218000	18800	18800	18800	18740	113
566	20240328	101300	374098790	18810	18810	18810	18810	0
567	20240328	101200	374098790	18810	18810	18810	18810	30
568	20240328	101100	373534490	18840	18840	18840	18840	26
569	20240328	101000	373044650	18840	18850	18850	18840	2648
570	20240328	100900	323156320	18840	18860	18860	18840	437
571	20240328	100800	314918700	18850	18800	18850	18800	2541
572	20240328	100700	267076310	18800	18770	18800	18750	333
573	20240328	100600	260827090	18760	18760	18760	18760	0
574	20240328	100500	260827090	18760	18760	18760	18760	0
575	20240328	100400	260827090	18760	18770	18770	18760	105
576	20240328	100300	258856550	18810	18810	18810	18810	0
577	20240328	100200	258856550	18810	18810	18810	18810	1
578	20240328	100100	258837740	18820	18820	18820	18820	305
579	20240328	100000	253097640	18820	18750	18820	18750	1016
580	20240328	095900	234005230	18740	18740	18740	18740	0
581	20240328	095800	234005230	18740	18710	18740	18710	478
582	20240328	095700	225054150	18700	18700	18700	18700	268
583	20240328	095600	220042550	18690	18690	18690	18690	0
584	20240328	095500	220042550	18690	18690	18690	18690	0
585	20240328	095400	220042550	18690	18670	18690	18660	133
586	20240328	095300	217559400	18650	18650	18650	18650	0
587	20240328	095200	217559400	18650	18650	18650	18650	0
588	20240328	095100	217559400	18650	18650	18650	18650	0
589	20240328	095000	217559400	18650	18650	18650	18650	191
590	20240328	094900	213997250	18640	18660	18660	18640	142
591	20240328	094800	211349320	18700	18700	18700	18700	0
592	20240328	094700	211349320	18700	18670	18700	18650	45
593	20240328	094600	210508560	18700	18700	18700	18700	1
594	20240328	094500	210489860	18700	18720	18720	18700	833
595	20240328	094400	194911160	18710	18710	18710	18710	57
596	20240328	094300	193844690	18700	18680	18700	18680	90
597	20240328	094200	192162150	18680	18680	18680	18680	73
598	20240328	094100	190798510	18680	18680	18680	18680	19
599	20240328	094000	190443590	18680	18690	18700	18680	73
600	20240328	093900	189078710	18690	18690	18690	18690	4
601	20240328	093800	189003950	18680	18680	18680	18680	1
602	20240328	093700	188985270	18690	18670	18690	18670	3
603	20240328	093600	188929230	18660	18660	18660	18650	6
604	20240328	093500	188817310	18620	18620	18620	18620	0
605	20240328	093400	188817310	18620	18620	18620	18620	0
606	20240328	093300	188817310	18620	18620	18620	18620	0
607	20240328	093200	188817310	18620	18620	18620	18620	0
608	20240328	093100	188817310	18620	18620	18620	18620	0
609	20240328	093000	188817310	18620	18620	18620	18620	55
610	20240328	092900	187793210	18620	18620	18620	18620	0
611	20240328	092800	187793210	18620	18620	18620	18620	0
612	20240328	092700	187793210	18620	18620	18620	18620	71
613	20240328	092600	186471190	18620	18620	18620	18620	32
614	20240328	092500	185875350	18690	18690	18690	18690	0
615	20240328	092400	185875350	18690	18670	18690	18670	200
616	20240328	092300	182137770	18670	18640	18670	18530	805
617	20240328	092200	167189190	18640	18640	18640	18640	30
618	20240328	092100	166629990	18610	18640	18640	18610	63
619	20240328	092000	165457270	18650	18690	18690	18650	261
620	20240328	091900	160587380	18700	18700	18700	18690	225
621	20240328	091800	156380130	18730	18780	18780	18710	102
622	20240328	091700	154470370	18780	18780	18780	18780	1
623	20240328	091600	154451590	18730	18730	18730	18730	110
624	20240328	091500	152391290	18730	18740	18740	18730	40
625	20240328	091400	151641700	18730	18730	18730	18730	60
626	20240328	091300	150517900	18700	18790	18790	18700	179
627	20240328	091200	147165530	18800	18720	18800	18710	122
628	20240328	091100	144880030	18750	18750	18750	18750	51
629	20240328	091000	143923780	18800	18860	18860	18800	488
630	20240328	090900	134738840	18860	18900	18900	18830	556
631	20240328	090800	124254520	18920	18910	18930	18870	914
632	20240328	090700	106965830	18910	18860	18910	18850	943
633	20240328	090600	89158720	18850	18800	18850	18800	799
634	20240328	090500	74100510	18800	18760	18850	18760	786
635	20240328	090400	59322080	18720	18700	18720	18700	511
636	20240328	090300	49766360	18700	18750	18790	18700	425
637	20240328	090200	41802820	18750	18650	18750	18610	1635
638	20240328	090100	11246250	18660	18660	18660	18660	51
639	20240328	090000	10294590	18660	18600	18660	18600	354