KissMeData/294570/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	205800	317720770	18680	18680	18680	18680	256
3	20240322	205700	317720770	18680	18680	18680	18680	0
4	20240322	205600	317720770	18680	18680	18680	18680	0
5	20240322	205500	317720770	18680	18680	18680	18680	0
6	20240322	205400	317720770	18680	18680	18680	18680	0
7	20240322	205300	317720770	18680	18680	18680	18680	0
8	20240322	205200	317720770	18680	18680	18680	18680	0
9	20240322	205100	317720770	18680	18680	18680	18680	0
10	20240322	205000	317720770	18680	18680	18680	18680	0
11	20240322	204900	317720770	18680	18680	18680	18680	0
12	20240322	204800	317720770	18680	18680	18680	18680	0
13	20240322	204700	317720770	18680	18680	18680	18680	0
14	20240322	204600	317720770	18680	18680	18680	18680	0
15	20240322	204500	317720770	18680	18680	18680	18680	0
16	20240322	204400	317720770	18680	18680	18680	18680	0
17	20240322	204300	317720770	18680	18680	18680	18680	0
18	20240322	204200	317720770	18680	18680	18680	18680	0
19	20240322	204100	317720770	18680	18680	18680	18680	0
20	20240322	204000	317720770	18680	18680	18680	18680	0
21	20240322	203900	317720770	18680	18680	18680	18680	0
22	20240322	203800	317720770	18680	18680	18680	18680	0
23	20240322	203700	317720770	18680	18680	18680	18680	0
24	20240322	203600	317720770	18680	18680	18680	18680	0
25	20240322	203500	317720770	18680	18680	18680	18680	0
26	20240322	203400	317720770	18680	18680	18680	18680	0
27	20240322	203300	317720770	18680	18680	18680	18680	0
28	20240322	203200	317720770	18680	18680	18680	18680	0
29	20240322	203100	317720770	18680	18680	18680	18680	0
30	20240322	203000	317720770	18680	18680	18680	18680	0
31	20240322	202900	317720770	18680	18680	18680	18680	0
32	20240322	202800	317720770	18680	18680	18680	18680	256
33	20240322	202700	317720770	18680	18680	18680	18680	0
34	20240322	202600	317720770	18680	18680	18680	18680	0
35	20240322	202500	317720770	18680	18680	18680	18680	0
36	20240322	202400	317720770	18680	18680	18680	18680	0
37	20240322	202300	317720770	18680	18680	18680	18680	0
38	20240322	202200	317720770	18680	18680	18680	18680	0
39	20240322	202100	317720770	18680	18680	18680	18680	0
40	20240322	202000	317720770	18680	18680	18680	18680	0
41	20240322	201900	317720770	18680	18680	18680	18680	0
42	20240322	201800	317720770	18680	18680	18680	18680	0
43	20240322	201700	317720770	18680	18680	18680	18680	0
44	20240322	201600	317720770	18680	18680	18680	18680	0
45	20240322	201500	317720770	18680	18680	18680	18680	0
46	20240322	201400	317720770	18680	18680	18680	18680	0
47	20240322	201300	317720770	18680	18680	18680	18680	0
48	20240322	201200	317720770	18680	18680	18680	18680	0
49	20240322	201100	317720770	18680	18680	18680	18680	0
50	20240322	201000	317720770	18680	18680	18680	18680	0
51	20240322	200900	317720770	18680	18680	18680	18680	0
52	20240322	200800	317720770	18680	18680	18680	18680	0
53	20240322	200700	317720770	18680	18680	18680	18680	0
54	20240322	200600	317720770	18680	18680	18680	18680	0
55	20240322	200500	317720770	18680	18680	18680	18680	0
56	20240322	200400	317720770	18680	18680	18680	18680	0
57	20240322	200300	317720770	18680	18680	18680	18680	0
58	20240322	200200	317720770	18680	18680	18680	18680	0
59	20240322	200100	317720770	18680	18680	18680	18680	0
60	20240322	200000	317720770	18680	18680	18680	18680	0
61	20240322	195900	317720770	18680	18680	18680	18680	0
62	20240322	195800	317720770	18680	18680	18680	18680	256
63	20240322	195700	317720770	18680	18680	18680	18680	0
64	20240322	195600	317720770	18680	18680	18680	18680	0
65	20240322	195500	317720770	18680	18680	18680	18680	0
66	20240322	195400	317720770	18680	18680	18680	18680	0
67	20240322	195300	317720770	18680	18680	18680	18680	0
68	20240322	195200	317720770	18680	18680	18680	18680	0
69	20240322	195100	317720770	18680	18680	18680	18680	0
70	20240322	195000	317720770	18680	18680	18680	18680	0
71	20240322	194900	317720770	18680	18680	18680	18680	0
72	20240322	194800	317720770	18680	18680	18680	18680	0
73	20240322	194700	317720770	18680	18680	18680	18680	0
74	20240322	194600	317720770	18680	18680	18680	18680	0
75	20240322	194500	317720770	18680	18680	18680	18680	0
76	20240322	194400	317720770	18680	18680	18680	18680	0
77	20240322	194300	317720770	18680	18680	18680	18680	0
78	20240322	194200	317720770	18680	18680	18680	18680	0
79	20240322	194100	317720770	18680	18680	18680	18680	0
80	20240322	194000	317720770	18680	18680	18680	18680	0
81	20240322	193900	317720770	18680	18680	18680	18680	0
82	20240322	193800	317720770	18680	18680	18680	18680	0
83	20240322	193700	317720770	18680	18680	18680	18680	0
84	20240322	193600	317720770	18680	18680	18680	18680	0
85	20240322	193500	317720770	18680	18680	18680	18680	0
86	20240322	193400	317720770	18680	18680	18680	18680	0
87	20240322	193300	317720770	18680	18680	18680	18680	0
88	20240322	193200	317720770	18680	18680	18680	18680	0
89	20240322	193100	317720770	18680	18680	18680	18680	0
90	20240322	193000	317720770	18680	18680	18680	18680	0
91	20240322	192900	317720770	18680	18680	18680	18680	0
92	20240322	192800	317720770	18680	18680	18680	18680	256
93	20240322	192700	317720770	18680	18680	18680	18680	0
94	20240322	192600	317720770	18680	18680	18680	18680	0
95	20240322	192500	317720770	18680	18680	18680	18680	0
96	20240322	192400	317720770	18680	18680	18680	18680	0
97	20240322	192300	317720770	18680	18680	18680	18680	0
98	20240322	192200	317720770	18680	18680	18680	18680	0
99	20240322	192100	317720770	18680	18680	18680	18680	0
100	20240322	192000	317720770	18680	18680	18680	18680	0
101	20240322	191900	317720770	18680	18680	18680	18680	0
102	20240322	191800	317720770	18680	18680	18680	18680	0
103	20240322	191700	317720770	18680	18680	18680	18680	0
104	20240322	191600	317720770	18680	18680	18680	18680	0
105	20240322	191500	317720770	18680	18680	18680	18680	0
106	20240322	191400	317720770	18680	18680	18680	18680	0
107	20240322	191300	317720770	18680	18680	18680	18680	0
108	20240322	191200	317720770	18680	18680	18680	18680	0
109	20240322	191100	317720770	18680	18680	18680	18680	0
110	20240322	191000	317720770	18680	18680	18680	18680	0
111	20240322	190900	317720770	18680	18680	18680	18680	0
112	20240322	190800	317720770	18680	18680	18680	18680	0
113	20240322	190700	317720770	18680	18680	18680	18680	0
114	20240322	190600	317720770	18680	18680	18680	18680	0
115	20240322	190500	317720770	18680	18680	18680	18680	0
116	20240322	190400	317720770	18680	18680	18680	18680	0
117	20240322	190300	317720770	18680	18680	18680	18680	0
118	20240322	190200	317720770	18680	18680	18680	18680	0
119	20240322	190100	317720770	18680	18680	18680	18680	0
120	20240322	190000	317720770	18680	18680	18680	18680	0
121	20240322	185900	317720770	18680	18680	18680	18680	0
122	20240322	185800	317720770	18680	18680	18680	18680	256
123	20240322	185700	317720770	18680	18680	18680	18680	0
124	20240322	185600	317720770	18680	18680	18680	18680	0
125	20240322	185500	317720770	18680	18680	18680	18680	0
126	20240322	185400	317720770	18680	18680	18680	18680	0
127	20240322	185300	317720770	18680	18680	18680	18680	0
128	20240322	185200	317720770	18680	18680	18680	18680	0
129	20240322	185100	317720770	18680	18680	18680	18680	0
130	20240322	185000	317720770	18680	18680	18680	18680	0
131	20240322	184900	317720770	18680	18680	18680	18680	0
132	20240322	184800	317720770	18680	18680	18680	18680	0
133	20240322	184700	317720770	18680	18680	18680	18680	0
134	20240322	184600	317720770	18680	18680	18680	18680	0
135	20240322	184500	317720770	18680	18680	18680	18680	0
136	20240322	184400	317720770	18680	18680	18680	18680	0
137	20240322	184300	317720770	18680	18680	18680	18680	0
138	20240322	184200	317720770	18680	18680	18680	18680	0
139	20240322	184100	317720770	18680	18680	18680	18680	0
140	20240322	184000	317720770	18680	18680	18680	18680	0
141	20240322	183900	317720770	18680	18680	18680	18680	0
142	20240322	183800	317720770	18680	18680	18680	18680	0
143	20240322	183700	317720770	18680	18680	18680	18680	0
144	20240322	183600	317720770	18680	18680	18680	18680	0
145	20240322	183500	317720770	18680	18680	18680	18680	0
146	20240322	183400	317720770	18680	18680	18680	18680	0
147	20240322	183300	317720770	18680	18680	18680	18680	0
148	20240322	183200	317720770	18680	18680	18680	18680	0
149	20240322	183100	317720770	18680	18680	18680	18680	0
150	20240322	183000	317720770	18680	18680	18680	18680	0
151	20240322	182900	317720770	18680	18680	18680	18680	0
152	20240322	182800	317720770	18680	18680	18680	18680	256
153	20240322	182700	317720770	18680	18680	18680	18680	0
154	20240322	182600	317720770	18680	18680	18680	18680	0
155	20240322	182500	317720770	18680	18680	18680	18680	0
156	20240322	182400	317720770	18680	18680	18680	18680	0
157	20240322	182300	317720770	18680	18680	18680	18680	0
158	20240322	182200	317720770	18680	18680	18680	18680	0
159	20240322	182100	317720770	18680	18680	18680	18680	0
160	20240322	182000	317720770	18680	18680	18680	18680	0
161	20240322	181900	317720770	18680	18680	18680	18680	0
162	20240322	181800	317720770	18680	18680	18680	18680	0
163	20240322	181700	317720770	18680	18680	18680	18680	0
164	20240322	181600	317720770	18680	18680	18680	18680	0
165	20240322	181500	317720770	18680	18680	18680	18680	0
166	20240322	181400	317720770	18680	18680	18680	18680	0
167	20240322	181300	317720770	18680	18680	18680	18680	0
168	20240322	181200	317720770	18680	18680	18680	18680	0
169	20240322	181100	317720770	18680	18680	18680	18680	0
170	20240322	181000	317720770	18680	18680	18680	18680	0
171	20240322	180900	317720770	18680	18680	18680	18680	0
172	20240322	180800	317720770	18680	18680	18680	18680	0
173	20240322	180700	317720770	18680	18680	18680	18680	0
174	20240322	180600	317720770	18680	18680	18680	18680	0
175	20240322	180500	317720770	18680	18680	18680	18680	0
176	20240322	180400	317720770	18680	18680	18680	18680	0
177	20240322	180300	317720770	18680	18680	18680	18680	0
178	20240322	180200	317720770	18680	18680	18680	18680	0
179	20240322	180100	317720770	18680	18680	18680	18680	0
180	20240322	180000	317720770	18680	18680	18680	18680	0
181	20240322	175900	317720770	18680	18680	18680	18680	0
182	20240322	175800	317720770	18680	18680	18680	18680	256
183	20240322	175700	317720770	18680	18680	18680	18680	0
184	20240322	175600	317720770	18680	18680	18680	18680	0
185	20240322	175500	317720770	18680	18680	18680	18680	0
186	20240322	175400	317720770	18680	18680	18680	18680	0
187	20240322	175300	317720770	18680	18680	18680	18680	0
188	20240322	175200	317720770	18680	18680	18680	18680	0
189	20240322	175100	317720770	18680	18680	18680	18680	0
190	20240322	175000	317720770	18680	18680	18680	18680	0
191	20240322	174900	317720770	18680	18680	18680	18680	0
192	20240322	174800	317720770	18680	18680	18680	18680	0
193	20240322	174700	317720770	18680	18680	18680	18680	0
194	20240322	174600	317720770	18680	18680	18680	18680	0
195	20240322	174500	317720770	18680	18680	18680	18680	0
196	20240322	174400	317720770	18680	18680	18680	18680	0
197	20240322	174300	317720770	18680	18680	18680	18680	0
198	20240322	174200	317720770	18680	18680	18680	18680	0
199	20240322	174100	317720770	18680	18680	18680	18680	0
200	20240322	174000	317720770	18680	18680	18680	18680	0
201	20240322	173900	317720770	18680	18680	18680	18680	0
202	20240322	173800	317720770	18680	18680	18680	18680	0
203	20240322	173700	317720770	18680	18680	18680	18680	0
204	20240322	173600	317720770	18680	18680	18680	18680	0
205	20240322	173500	317720770	18680	18680	18680	18680	0
206	20240322	173400	317720770	18680	18680	18680	18680	0
207	20240322	173300	317720770	18680	18680	18680	18680	0
208	20240322	173200	317720770	18680	18680	18680	18680	0
209	20240322	173100	317720770	18680	18680	18680	18680	0
210	20240322	173000	317720770	18680	18680	18680	18680	0
211	20240322	172900	317720770	18680	18680	18680	18680	0
212	20240322	172800	317720770	18680	18680	18680	18680	256
213	20240322	172700	317720770	18680	18680	18680	18680	0
214	20240322	172600	317720770	18680	18680	18680	18680	0
215	20240322	172500	317720770	18680	18680	18680	18680	0
216	20240322	172400	317720770	18680	18680	18680	18680	0
217	20240322	172300	317720770	18680	18680	18680	18680	0
218	20240322	172200	317720770	18680	18680	18680	18680	0
219	20240322	172100	317720770	18680	18680	18680	18680	0
220	20240322	172000	317720770	18680	18680	18680	18680	0
221	20240322	171900	317720770	18680	18680	18680	18680	0
222	20240322	171800	317720770	18680	18680	18680	18680	0
223	20240322	171700	317720770	18680	18680	18680	18680	0
224	20240322	171600	317720770	18680	18680	18680	18680	0
225	20240322	171500	317720770	18680	18680	18680	18680	0
226	20240322	171400	317720770	18680	18680	18680	18680	0
227	20240322	171300	317720770	18680	18680	18680	18680	0
228	20240322	171200	317720770	18680	18680	18680	18680	0
229	20240322	171100	317720770	18680	18680	18680	18680	0
230	20240322	171000	317720770	18680	18680	18680	18680	0
231	20240322	170900	317720770	18680	18680	18680	18680	0
232	20240322	170800	317720770	18680	18680	18680	18680	0
233	20240322	170700	317720770	18680	18680	18680	18680	0
234	20240322	170600	317720770	18680	18680	18680	18680	0
235	20240322	170500	317720770	18680	18680	18680	18680	0
236	20240322	170400	317720770	18680	18680	18680	18680	0
237	20240322	170300	317720770	18680	18680	18680	18680	0
238	20240322	170200	317720770	18680	18680	18680	18680	0
239	20240322	170100	317720770	18680	18680	18680	18680	0
240	20240322	170000	317720770	18680	18680	18680	18680	0
241	20240322	165900	317720770	18680	18680	18680	18680	0
242	20240322	165800	317720770	18680	18680	18680	18680	256
243	20240322	165700	317720770	18680	18680	18680	18680	0
244	20240322	165600	317720770	18680	18680	18680	18680	0
245	20240322	165500	317720770	18680	18680	18680	18680	0
246	20240322	165400	317720770	18680	18680	18680	18680	0
247	20240322	165300	317720770	18680	18680	18680	18680	0
248	20240322	165200	317720770	18680	18680	18680	18680	0
249	20240322	165100	317720770	18680	18680	18680	18680	0
250	20240322	165000	317720770	18680	18680	18680	18680	0
251	20240322	164900	317720770	18680	18680	18680	18680	0
252	20240322	164800	317720770	18680	18680	18680	18680	0
253	20240322	164700	317720770	18680	18680	18680	18680	0
254	20240322	164600	317720770	18680	18680	18680	18680	0
255	20240322	164500	317720770	18680	18680	18680	18680	0
256	20240322	164400	317720770	18680	18680	18680	18680	0
257	20240322	164300	317720770	18680	18680	18680	18680	0
258	20240322	164200	317720770	18680	18680	18680	18680	0
259	20240322	164100	317720770	18680	18680	18680	18680	0
260	20240322	164000	317720770	18680	18680	18680	18680	0
261	20240322	163900	317720770	18680	18680	18680	18680	0
262	20240322	163800	317720770	18680	18680	18680	18680	0
263	20240322	163700	317720770	18680	18680	18680	18680	0
264	20240322	163600	317720770	18680	18680	18680	18680	0
265	20240322	163500	317720770	18680	18680	18680	18680	0
266	20240322	163400	317720770	18680	18680	18680	18680	0
267	20240322	163300	317720770	18680	18680	18680	18680	0
268	20240322	163200	317720770	18680	18680	18680	18680	0
269	20240322	163100	317720770	18680	18680	18680	18680	0
270	20240322	163000	317720770	18680	18680	18680	18680	0
271	20240322	162900	317720770	18680	18680	18680	18680	0
272	20240322	162800	317720770	18680	18680	18680	18680	256
273	20240322	162700	317720770	18680	18680	18680	18680	0
274	20240322	162600	317720770	18680	18680	18680	18680	0
275	20240322	162500	317720770	18680	18680	18680	18680	0
276	20240322	162400	317720770	18680	18680	18680	18680	0
277	20240322	162300	317720770	18680	18680	18680	18680	0
278	20240322	162200	317720770	18680	18680	18680	18680	0
279	20240322	162100	317720770	18680	18680	18680	18680	0
280	20240322	162000	317720770	18680	18680	18680	18680	0
281	20240322	161900	317720770	18680	18680	18680	18680	0
282	20240322	161800	317720770	18680	18680	18680	18680	0
283	20240322	161700	317720770	18680	18680	18680	18680	0
284	20240322	161600	317720770	18680	18680	18680	18680	0
285	20240322	161500	317720770	18680	18680	18680	18680	0
286	20240322	161400	317720770	18680	18680	18680	18680	0
287	20240322	161300	317720770	18680	18680	18680	18680	0
288	20240322	161200	317720770	18680	18680	18680	18680	0
289	20240322	161100	317720770	18680	18680	18680	18680	0
290	20240322	161000	317720770	18680	18680	18680	18680	0
291	20240322	160900	317720770	18680	18680	18680	18680	0
292	20240322	160800	317720770	18680	18680	18680	18680	0
293	20240322	160700	317720770	18680	18680	18680	18680	0
294	20240322	160600	317720770	18680	18680	18680	18680	0
295	20240322	160500	317720770	18680	18680	18680	18680	0
296	20240322	160400	317720770	18680	18680	18680	18680	0
297	20240322	160300	317720770	18680	18680	18680	18680	0
298	20240322	160200	317720770	18680	18680	18680	18680	0
299	20240322	160100	317720770	18680	18680	18680	18680	0
300	20240322	160000	317720770	18680	18680	18680	18680	0
301	20240322	155900	317720770	18680	18680	18680	18680	0
302	20240322	155800	317720770	18680	18680	18680	18680	256
303	20240322	155700	317720770	18680	18680	18680	18680	0
304	20240322	155600	317720770	18680	18680	18680	18680	0
305	20240322	155500	317720770	18680	18680	18680	18680	0
306	20240322	155400	317720770	18680	18680	18680	18680	0
307	20240322	155300	317720770	18680	18680	18680	18680	0
308	20240322	155200	317720770	18680	18680	18680	18680	0
309	20240322	155100	317720770	18680	18680	18680	18680	0
310	20240322	155000	317720770	18680	18680	18680	18680	0
311	20240322	154900	317720770	18680	18680	18680	18680	0
312	20240322	154800	317720770	18680	18680	18680	18680	0
313	20240322	154700	317720770	18680	18680	18680	18680	0
314	20240322	154600	317720770	18680	18680	18680	18680	0
315	20240322	154500	317720770	18680	18680	18680	18680	0
316	20240322	154400	317720770	18680	18680	18680	18680	0
317	20240322	154300	317720770	18680	18680	18680	18680	0
318	20240322	154200	317720770	18680	18680	18680	18680	0
319	20240322	154100	317720770	18680	18680	18680	18680	0
320	20240322	154000	317720770	18680	18680	18680	18680	0
321	20240322	153900	317720770	18680	18680	18680	18680	0
322	20240322	153800	317720770	18680	18680	18680	18680	0
323	20240322	153700	317720770	18680	18680	18680	18680	0
324	20240322	153600	317720770	18680	18680	18680	18680	0
325	20240322	153500	317720770	18680	18680	18680	18680	0
326	20240322	153400	317720770	18680	18680	18680	18680	0
327	20240322	153300	317720770	18680	18680	18680	18680	0
328	20240322	153200	317720770	18680	18680	18680	18680	0
329	20240322	153100	317720770	18680	18680	18680	18680	0
330	20240322	153000	317720770	18680	18680	18680	18680	256
331	20240322	152900	312938690	18680	18680	18680	18680	0
332	20240322	152800	312938690	18680	18680	18680	18680	0
333	20240322	152700	312938690	18680	18680	18680	18680	0
334	20240322	152600	312938690	18680	18680	18680	18680	0
335	20240322	152500	312938690	18680	18680	18680	18680	0
336	20240322	152400	312938690	18680	18680	18680	18680	0
337	20240322	152300	312938690	18680	18680	18680	18680	0
338	20240322	152200	312938690	18680	18680	18680	18680	0
339	20240322	152100	312938690	18680	18680	18680	18680	0
340	20240322	152000	312938690	18680	18680	18680	18680	0
341	20240322	151900	312938690	18680	18680	18680	18650	6
342	20240322	151800	312826730	18650	18650	18650	18650	0
343	20240322	151700	312826730	18650	18650	18650	18640	187
344	20240322	151600	309339330	18650	18640	18650	18640	15
345	20240322	151500	309059620	18640	18660	18660	18640	399
346	20240322	151400	301617910	18680	18680	18680	18680	19
347	20240322	151300	301262990	18660	18660	18660	18660	0
348	20240322	151200	301262990	18660	18660	18660	18660	8
349	20240322	151100	301113710	18670	18670	18670	18670	7
350	20240322	151000	300983020	18670	18670	18670	18670	231
351	20240322	150900	296670250	18670	18670	18670	18670	80
352	20240322	150800	295176650	18650	18650	18650	18650	0
353	20240322	150700	295176650	18650	18650	18650	18650	0
354	20240322	150600	295176650	18650	18650	18650	18650	0
355	20240322	150500	295176650	18650	18650	18650	18650	0
356	20240322	150400	295176650	18650	18650	18650	18650	22
357	20240322	150300	294766350	18650	18650	18650	18650	1
358	20240322	150200	294747700	18650	18650	18650	18650	0
359	20240322	150100	294747700	18650	18650	18650	18650	0
360	20240322	150000	294747700	18650	18650	18650	18650	0
361	20240322	145900	294747700	18650	18650	18650	18650	0
362	20240322	145800	294747700	18650	18650	18650	18650	20
363	20240322	145700	294374700	18650	18660	18660	18650	98
364	20240322	145600	292546970	18670	18670	18670	18670	11
365	20240322	145500	292341600	18650	18650	18650	18650	257
366	20240322	145400	287548550	18650	18660	18660	18650	700
367	20240322	145300	274493200	18650	18650	18650	18650	0
368	20240322	145200	274493200	18650	18650	18650	18650	0
369	20240322	145100	274493200	18650	18650	18650	18650	0
370	20240322	145000	274493200	18650	18650	18650	18650	79
371	20240322	144900	273019850	18650	18650	18650	18650	0
372	20240322	144800	273019850	18650	18650	18650	18650	117
373	20240322	144700	270837800	18650	18650	18650	18650	0
374	20240322	144600	270837800	18650	18660	18660	18650	167
375	20240322	144500	267723160	18660	18660	18660	18660	0
376	20240322	144400	267723160	18660	18660	18660	18660	3
377	20240322	144300	267667180	18660	18660	18660	18660	0
378	20240322	144200	267667180	18660	18660	18660	18660	0
379	20240322	144100	267667180	18660	18660	18660	18660	0
380	20240322	144000	267667180	18660	18660	18660	18660	28
381	20240322	143900	267144700	18670	18670	18670	18670	0
382	20240322	143800	267144700	18670	18670	18670	18670	0
383	20240322	143700	267144700	18670	18670	18670	18670	11
384	20240322	143600	266939330	18670	18670	18670	18670	0
385	20240322	143500	266939330	18670	18670	18670	18670	0
386	20240322	143400	266939330	18670	18670	18670	18670	1
387	20240322	143300	266920660	18650	18650	18650	18650	0
388	20240322	143200	266920660	18650	18650	18650	18650	10
389	20240322	143100	266734160	18650	18650	18650	18650	0
390	20240322	143000	266734160	18650	18650	18650	18650	0
391	20240322	142900	266734160	18650	18650	18650	18650	0
392	20240322	142800	266734160	18650	18650	18650	18650	0
393	20240322	142700	266734160	18650	18650	18650	18650	0
394	20240322	142600	266734160	18650	18650	18650	18650	0
395	20240322	142500	266734160	18650	18650	18650	18650	10
396	20240322	142400	266547660	18640	18640	18640	18640	0
397	20240322	142300	266547660	18640	18640	18640	18640	28
398	20240322	142200	266025740	18650	18650	18650	18650	0
399	20240322	142100	266025740	18650	18650	18650	18650	3
400	20240322	142000	265969790	18660	18660	18660	18660	2
401	20240322	141900	265932470	18670	18670	18670	18670	0
402	20240322	141800	265932470	18670	18670	18670	18670	0
403	20240322	141700	265932470	18670	18670	18670	18670	0
404	20240322	141600	265932470	18670	18670	18670	18670	0
405	20240322	141500	265932470	18670	18670	18670	18670	0
406	20240322	141400	265932470	18670	18670	18670	18670	10
407	20240322	141300	265745770	18670	18670	18670	18670	0
408	20240322	141200	265745770	18670	18670	18670	18670	10
409	20240322	141100	265559070	18660	18660	18660	18660	0
410	20240322	141000	265559070	18660	18660	18660	18660	0
411	20240322	140900	265559070	18660	18660	18660	18660	0
412	20240322	140800	265559070	18660	18660	18660	18660	0
413	20240322	140700	265559070	18660	18660	18660	18660	0
414	20240322	140600	265559070	18660	18660	18660	18660	0
415	20240322	140500	265559070	18660	18660	18660	18660	0
416	20240322	140400	265559070	18660	18660	18660	18660	70
417	20240322	140300	264252870	18670	18670	18670	18670	4
418	20240322	140200	264178190	18670	18670	18670	18670	0
419	20240322	140100	264178190	18670	18670	18670	18670	6
420	20240322	140000	264066170	18660	18660	18660	18660	12
421	20240322	135900	263842250	18670	18670	18670	18670	0
422	20240322	135800	263842250	18670	18670	18670	18670	0
423	20240322	135700	263842250	18670	18670	18670	18670	0
424	20240322	135600	263842250	18670	18670	18670	18670	0
425	20240322	135500	263842250	18670	18670	18670	18670	2
426	20240322	135400	263804910	18670	18670	18670	18670	0
427	20240322	135300	263804910	18670	18670	18670	18670	5
428	20240322	135200	263711560	18660	18650	18660	18650	82
429	20240322	135100	262181600	18640	18640	18640	18640	0
430	20240322	135000	262181600	18640	18640	18640	18640	30
431	20240322	134900	261622400	18650	18650	18650	18650	2
432	20240322	134800	261585100	18660	18660	18660	18660	0
433	20240322	134700	261585100	18660	18660	18660	18660	258
434	20240322	134600	256770820	18660	18660	18660	18660	131
435	20240322	134500	254326360	18660	18680	18680	18660	318
436	20240322	134400	248392430	18670	18670	18670	18670	0
437	20240322	134300	248392430	18670	18670	18670	18670	0
438	20240322	134200	248392430	18670	18670	18670	18670	0
439	20240322	134100	248392430	18670	18670	18670	18670	88
440	20240322	134000	246749470	18670	18670	18670	18670	2
441	20240322	133900	246712130	18680	18680	18680	18680	1
442	20240322	133800	246693450	18680	18680	18680	18680	0
443	20240322	133700	246693450	18680	18680	18680	18680	1
444	20240322	133600	246674770	18680	18680	18680	18680	0
445	20240322	133500	246674770	18680	18680	18680	18680	0
446	20240322	133400	246674770	18680	18680	18680	18680	0
447	20240322	133300	246674770	18680	18680	18680	18680	1
448	20240322	133200	246656090	18670	18670	18670	18670	13
449	20240322	133100	246413380	18680	18680	18680	18680	0
450	20240322	133000	246413380	18680	18680	18680	18680	1
451	20240322	132900	246394700	18670	18670	18670	18670	3
452	20240322	132800	246338690	18680	18680	18680	18680	0
453	20240322	132700	246338690	18680	18680	18680	18680	1
454	20240322	132600	246320010	18680	18680	18680	18680	0
455	20240322	132500	246320010	18680	18680	18680	18680	0
456	20240322	132400	246320010	18680	18680	18680	18680	1
457	20240322	132300	246301330	18670	18670	18670	18670	0
458	20240322	132200	246301330	18670	18670	18670	18670	0
459	20240322	132100	246301330	18670	18670	18670	18670	0
460	20240322	132000	246301330	18670	18670	18670	18670	4
461	20240322	131900	246226650	18670	18670	18670	18670	0
462	20240322	131800	246226650	18670	18670	18670	18670	0
463	20240322	131700	246226650	18670	18670	18670	18670	22
464	20240322	131600	245815910	18670	18670	18670	18670	12
465	20240322	131500	245591870	18680	18680	18680	18680	0
466	20240322	131400	245591870	18680	18680	18680	18680	182
467	20240322	131300	242192110	18680	18680	18680	18680	0
468	20240322	131200	242192110	18680	18690	18690	18680	300
469	20240322	131100	236587420	18690	18690	18690	18690	0
470	20240322	131000	236587420	18690	18690	18690	18690	0
471	20240322	130900	236587420	18690	18700	18700	18690	11
472	20240322	130800	236381730	18700	18700	18700	18700	0
473	20240322	130700	236381730	18700	18700	18700	18700	0
474	20240322	130600	236381730	18700	18700	18700	18700	150
475	20240322	130500	233576730	18700	18700	18700	18700	2
476	20240322	130400	233539330	18700	18710	18710	18700	267
477	20240322	130300	228546370	18710	18700	18710	18700	4
478	20240322	130200	228471560	18700	18630	18700	18630	3415
479	20240322	130100	164774690	18630	18630	18630	18630	0
480	20240322	130000	164774690	18630	18630	18630	18630	0
481	20240322	125900	164774690	18630	18630	18630	18630	0
482	20240322	125800	164774690	18630	18630	18630	18630	0
483	20240322	125700	164774690	18630	18630	18630	18630	1
484	20240322	125600	164756060	18620	18620	18620	18620	0
485	20240322	125500	164756060	18620	18630	18630	18620	21
486	20240322	125400	164364840	18630	18630	18630	18630	53
487	20240322	125300	163377450	18630	18630	18630	18630	0
488	20240322	125200	163377450	18630	18630	18630	18630	0
489	20240322	125100	163377450	18630	18630	18630	18630	0
490	20240322	125000	163377450	18630	18630	18630	18630	100
491	20240322	124900	161514450	18630	18630	18630	18630	0
492	20240322	124800	161514450	18630	18630	18630	18630	0
493	20240322	124700	161514450	18630	18630	18630	18630	1
494	20240322	124600	161495820	18630	18630	18630	18630	0
495	20240322	124500	161495820	18630	18630	18630	18630	0
496	20240322	124400	161495820	18630	18630	18630	18630	0
497	20240322	124300	161495820	18630	18630	18630	18630	0
498	20240322	124200	161495820	18630	18630	18630	18630	0
499	20240322	124100	161495820	18630	18630	18630	18630	0
500	20240322	124000	161495820	18630	18630	18630	18630	10
501	20240322	123900	161309520	18600	18600	18600	18600	0
502	20240322	123800	161309520	18600	18600	18600	18600	77
503	20240322	123700	159877320	18600	18620	18620	18600	177
504	20240322	123600	156585090	18630	18630	18630	18630	0
505	20240322	123500	156585090	18630	18630	18630	18630	1
506	20240322	123400	156566460	18630	18630	18630	18630	0
507	20240322	123300	156566460	18630	18630	18630	18630	0
508	20240322	123200	156566460	18630	18630	18630	18630	0
509	20240322	123100	156566460	18630	18630	18630	18630	0
510	20240322	123000	156566460	18630	18630	18630	18630	2
511	20240322	122900	156529200	18630	18630	18630	18630	0
512	20240322	122800	156529200	18630	18630	18630	18630	0
513	20240322	122700	156529200	18630	18630	18630	18630	0
514	20240322	122600	156529200	18630	18630	18630	18630	0
515	20240322	122500	156529200	18630	18630	18630	18630	1
516	20240322	122400	156510570	18610	18600	18610	18600	547
517	20240322	122300	146335970	18600	18600	18600	18600	0
518	20240322	122200	146335970	18600	18600	18600	18600	2
519	20240322	122100	146298770	18590	18590	18590	18590	15
520	20240322	122000	146019920	18600	18600	18600	18600	0
521	20240322	121900	146019920	18600	18600	18600	18600	10
522	20240322	121800	145833920	18600	18600	18600	18600	1
523	20240322	121700	145815320	18600	18600	18600	18600	0
524	20240322	121600	145815320	18600	18600	18600	18600	0
525	20240322	121500	145815320	18600	18600	18600	18600	1
526	20240322	121400	145796720	18600	18600	18600	18600	0
527	20240322	121300	145796720	18600	18600	18600	18600	0
528	20240322	121200	145796720	18600	18600	18600	18600	0
529	20240322	121100	145796720	18600	18600	18600	18600	1
530	20240322	121000	145778120	18590	18590	18590	18590	15
531	20240322	120900	145499270	18600	18600	18600	18600	1
532	20240322	120800	145480670	18600	18600	18600	18600	100
533	20240322	120700	143620670	18600	18600	18600	18600	1
534	20240322	120600	143602070	18600	18600	18600	18600	0
535	20240322	120500	143602070	18600	18600	18600	18600	1
536	20240322	120400	143583470	18600	18600	18600	18600	0
537	20240322	120300	143583470	18600	18600	18600	18600	51
538	20240322	120200	142634870	18600	18600	18600	18600	2
539	20240322	120100	142597670	18600	18600	18600	18600	0
540	20240322	120000	142597670	18600	18600	18600	18600	0
541	20240322	115900	142597670	18600	18600	18600	18600	0
542	20240322	115800	142597670	18600	18600	18600	18600	0
543	20240322	115700	142597670	18600	18610	18610	18600	15
544	20240322	115600	142318660	18610	18610	18610	18610	0
545	20240322	115500	142318660	18610	18610	18610	18610	0
546	20240322	115400	142318660	18610	18610	18610	18610	30
547	20240322	115300	141760360	18610	18610	18610	18610	70
548	20240322	115200	140457660	18620	18620	18620	18620	5
549	20240322	115100	140364560	18620	18620	18620	18620	13
550	20240322	115000	140122500	18620	18620	18620	18620	0
551	20240322	114900	140122500	18620	18620	18620	18620	0
552	20240322	114800	140122500	18620	18620	18620	18620	0
553	20240322	114700	140122500	18620	18620	18620	18620	0
554	20240322	114600	140122500	18620	18620	18620	18620	0
555	20240322	114500	140122500	18620	18630	18630	18620	16
556	20240322	114400	139824560	18640	18640	18640	18640	1
557	20240322	114300	139805920	18620	18620	18620	18620	0
558	20240322	114200	139805920	18620	18620	18620	18620	0
559	20240322	114100	139805920	18620	18620	18620	18620	0
560	20240322	114000	139805920	18620	18620	18620	18620	0
561	20240322	113900	139805920	18620	18620	18620	18620	0
562	20240322	113800	139805920	18620	18620	18620	18620	5
563	20240322	113700	139712820	18610	18610	18610	18610	0
564	20240322	113600	139712820	18610	18610	18610	18610	0
565	20240322	113500	139712820	18610	18610	18610	18610	0
566	20240322	113400	139712820	18610	18610	18610	18610	0
567	20240322	113300	139712820	18610	18610	18610	18610	0
568	20240322	113200	139712820	18610	18610	18610	18610	15
569	20240322	113100	139433670	18650	18650	18650	18650	1
570	20240322	113000	139415020	18610	18610	18610	18610	0
571	20240322	112900	139415020	18610	18610	18610	18610	0
572	20240322	112800	139415020	18610	18610	18610	18610	0
573	20240322	112700	139415020	18610	18610	18610	18610	0
574	20240322	112600	139415020	18610	18610	18610	18610	0
575	20240322	112500	139415020	18610	18610	18610	18610	0
576	20240322	112400	139415020	18610	18610	18610	18610	0
577	20240322	112300	139415020	18610	18620	18620	18610	12
578	20240322	112200	139191590	18610	18610	18610	18610	0
579	20240322	112100	139191590	18610	18610	18610	18610	0
580	20240322	112000	139191590	18610	18610	18610	18610	14
581	20240322	111900	138931050	18620	18620	18620	18620	0
582	20240322	111800	138931050	18620	18620	18620	18620	0
583	20240322	111700	138931050	18620	18620	18620	18620	0
584	20240322	111600	138931050	18620	18620	18620	18620	0
585	20240322	111500	138931050	18620	18640	18640	18620	79
586	20240322	111400	137459270	18650	18650	18650	18650	0
587	20240322	111300	137459270	18650	18650	18650	18650	1
588	20240322	111200	137440620	18670	18670	18670	18670	1
589	20240322	111100	137421950	18660	18660	18660	18660	0
590	20240322	111000	137421950	18660	18660	18660	18660	0
591	20240322	110900	137421950	18660	18660	18660	18660	0
592	20240322	110800	137421950	18660	18660	18660	18660	0
593	20240322	110700	137421950	18660	18600	18660	18600	1376
594	20240322	110600	111804420	18600	18600	18600	18600	118
595	20240322	110500	109609620	18600	18600	18600	18600	1
596	20240322	110400	109591020	18600	18600	18600	18600	1
597	20240322	110300	109572420	18600	18600	18600	18600	2
598	20240322	110200	109535220	18600	18600	18600	18600	89
599	20240322	110100	107879820	18610	18610	18610	18610	0
600	20240322	110000	107879820	18610	18610	18610	18610	1
601	20240322	105900	107861210	18600	18600	18600	18600	0
602	20240322	105800	107861210	18600	18600	18600	18600	20
603	20240322	105700	107489210	18600	18600	18600	18600	0
604	20240322	105600	107489210	18600	18590	18600	18590	219
605	20240322	105500	103415920	18590	18570	18590	18570	31
606	20240322	105400	102839650	18570	18570	18590	18570	61
607	20240322	105300	101706850	18570	18570	18570	18570	0
608	20240322	105200	101706850	18570	18570	18570	18570	0
609	20240322	105100	101706850	18570	18570	18570	18570	290
610	20240322	105000	96321550	18570	18580	18580	18570	442
611	20240322	104900	88111980	18590	18590	18590	18590	2
612	20240322	104800	88074800	18590	18590	18590	18590	0
613	20240322	104700	88074800	18590	18590	18590	18590	0
614	20240322	104600	88074800	18590	18580	18590	18570	786
615	20240322	104500	73471240	18590	18590	18590	18590	0
616	20240322	104400	73471240	18590	18590	18590	18590	0
617	20240322	104300	73471240	18590	18590	18590	18590	0
618	20240322	104200	73471240	18590	18590	18590	18590	109
619	20240322	104100	71444930	18600	18600	18600	18600	20
620	20240322	104000	71072930	18600	18600	18600	18600	1
621	20240322	103900	71054330	18590	18590	18590	18590	0
622	20240322	103800	71054330	18590	18600	18600	18590	93
623	20240322	103700	69324960	18600	18600	18600	18600	0
624	20240322	103600	69324960	18600	18600	18600	18600	60
625	20240322	103500	68208960	18600	18590	18600	18590	157
626	20240322	103400	65290310	18590	18590	18590	18590	0
627	20240322	103300	65290310	18590	18590	18590	18590	30
628	20240322	103200	64732610	18590	18600	18600	18590	19
629	20240322	103100	64379350	18600	18600	18600	18600	164
630	20240322	103000	61328950	18600	18600	18600	18600	0
631	20240322	102900	61328950	18600	18600	18600	18600	0
632	20240322	102800	61328950	18600	18610	18610	18600	6
633	20240322	102700	61217340	18610	18610	18610	18610	4
634	20240322	102600	61142900	18610	18600	18610	18600	76
635	20240322	102500	59729070	18610	18610	18610	18610	1
636	20240322	102400	59710460	18610	18610	18610	18610	1
637	20240322	102300	59691850	18610	18610	18610	18610	1
638	20240322	102200	59673240	18610	18610	18610	18610	5
639	20240322	102100	59580190	18610	18620	18620	18610	85
640	20240322	102000	57997500	18620	18620	18620	18620	0
641	20240322	101900	57997500	18620	18620	18620	18620	0
642	20240322	101800	57997500	18620	18620	18620	18620	14
643	20240322	101700	57736820	18630	18630	18630	18630	1
644	20240322	101600	57718190	18640	18640	18640	18640	10
645	20240322	101500	57531790	18650	18650	18650	18650	2
646	20240322	101400	57494490	18670	18670	18670	18670	0
647	20240322	101300	57494490	18670	18670	18670	18670	0
648	20240322	101200	57494490	18670	18670	18670	18670	0
649	20240322	101100	57494490	18670	18670	18670	18670	1
650	20240322	101000	57475820	18670	18670	18670	18670	0
651	20240322	100900	57475820	18670	18670	18670	18670	1
652	20240322	100800	57457150	18680	18680	18680	18680	0
653	20240322	100700	57457150	18680	18680	18680	18680	2
654	20240322	100600	57419790	18680	18680	18680	18680	0
655	20240322	100500	57419790	18680	18680	18680	18680	26
656	20240322	100400	56934110	18680	18680	18680	18680	1
657	20240322	100300	56915430	18600	18600	18600	18600	0
658	20240322	100200	56915430	18600	18600	18600	18600	0
659	20240322	100100	56915430	18600	18600	18600	18600	47
660	20240322	100000	56041230	18600	18610	18610	18600	200
661	20240322	095900	52321220	18680	18680	18680	18680	10
662	20240322	095800	52134420	18680	18680	18680	18680	0
663	20240322	095700	52134420	18680	18680	18680	18680	0
664	20240322	095600	52134420	18680	18680	18680	18680	0
665	20240322	095500	52134420	18680	18680	18680	18680	0
666	20240322	095400	52134420	18680	18680	18680	18680	0
667	20240322	095300	52134420	18680	18640	18680	18640	5
668	20240322	095200	52041060	18620	18590	18620	18560	531
669	20240322	095100	42182300	18600	18600	18600	18600	10
670	20240322	095000	41996300	18600	18610	18610	18600	50
671	20240322	094900	41065890	18610	18660	18660	18610	482
672	20240322	094800	32087440	18650	18650	18650	18650	0
673	20240322	094700	32087440	18650	18650	18650	18650	0
674	20240322	094600	32087440	18650	18650	18650	18650	10
675	20240322	094500	31900940	18680	18660	18680	18660	201
676	20240322	094400	28146280	18680	18680	18680	18680	10
677	20240322	094300	27959480	18680	18680	18680	18680	0
678	20240322	094200	27959480	18680	18680	18680	18680	0
679	20240322	094100	27959480	18680	18680	18680	18680	0
680	20240322	094000	27959480	18680	18680	18680	18680	0
681	20240322	093900	27959480	18680	18680	18680	18680	22
682	20240322	093800	27548520	18680	18680	18680	18680	1
683	20240322	093700	27529840	18680	18680	18680	18680	3
684	20240322	093600	27473800	18690	18690	18690	18690	0
685	20240322	093500	27473800	18690	18680	18690	18680	5
686	20240322	093400	27380390	18680	18680	18680	18680	0
687	20240322	093300	27380390	18680	18680	18680	18680	0
688	20240322	093200	27380390	18680	18680	18680	18680	0
689	20240322	093100	27380390	18680	18680	18680	18680	0
690	20240322	093000	27380390	18680	18680	18680	18680	11
691	20240322	092900	27174910	18720	18720	18720	18720	0
692	20240322	092800	27174910	18720	18720	18720	18720	0
693	20240322	092700	27174910	18720	18720	18720	18720	20
694	20240322	092600	26800510	18720	18720	18720	18720	0
695	20240322	092500	26800510	18720	18720	18720	18720	20
696	20240322	092400	26426110	18720	18720	18720	18720	0
697	20240322	092300	26426110	18720	18720	18720	18720	55
698	20240322	092200	25396510	18610	18610	18610	18610	0
699	20240322	092100	25396510	18610	18610	18610	18610	74
700	20240322	092000	24019370	18600	18600	18600	18600	0
701	20240322	091900	24019370	18600	18600	18600	18600	0
702	20240322	091800	24019370	18600	18610	18610	18600	35
703	20240322	091700	23368320	18600	18600	18600	18600	35
704	20240322	091600	22717320	18600	18610	18610	18600	29
705	20240322	091500	22177810	18600	18600	18600	18600	0
706	20240322	091400	22177810	18600	18580	18600	18560	431
707	20240322	091300	14168310	18590	18590	18590	18590	0
708	20240322	091200	14168310	18590	18590	18590	18590	2
709	20240322	091100	14131130	18600	18600	18600	18600	0
710	20240322	091000	14131130	18600	18600	18600	18600	5
711	20240322	090900	14038130	18600	18560	18600	18560	19
712	20240322	090800	13685330	18600	18600	18600	18600	0
713	20240322	090700	13685330	18600	18600	18600	18600	0
714	20240322	090600	13685330	18600	18600	18600	18600	0
715	20240322	090500	13685330	18600	18600	18600	18600	0
716	20240322	090400	13685330	18600	18610	18620	18600	106
717	20240322	090300	11713600	18620	18620	18620	18620	115
718	20240322	090200	9572300	18620	18620	18620	18620	0
719	20240322	090100	9572300	18620	18620	18620	18620	424
720	20240322	090000	1677420	18620	18800	18800	18620	90