KissMeData/294570/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	210000	351926890	18910	18910	18910	18910	254
3	20240311	205900	351926890	18910	18910	18910	18910	0
4	20240311	205800	351926890	18910	18910	18910	18910	0
5	20240311	205700	351926890	18910	18910	18910	18910	0
6	20240311	205600	351926890	18910	18910	18910	18910	0
7	20240311	205500	351926890	18910	18910	18910	18910	0
8	20240311	205400	351926890	18910	18910	18910	18910	0
9	20240311	205300	351926890	18910	18910	18910	18910	0
10	20240311	205200	351926890	18910	18910	18910	18910	0
11	20240311	205100	351926890	18910	18910	18910	18910	0
12	20240311	205000	351926890	18910	18910	18910	18910	0
13	20240311	204900	351926890	18910	18910	18910	18910	0
14	20240311	204800	351926890	18910	18910	18910	18910	0
15	20240311	204700	351926890	18910	18910	18910	18910	0
16	20240311	204600	351926890	18910	18910	18910	18910	0
17	20240311	204500	351926890	18910	18910	18910	18910	0
18	20240311	204400	351926890	18910	18910	18910	18910	0
19	20240311	204300	351926890	18910	18910	18910	18910	0
20	20240311	204200	351926890	18910	18910	18910	18910	0
21	20240311	204100	351926890	18910	18910	18910	18910	0
22	20240311	204000	351926890	18910	18910	18910	18910	0
23	20240311	203900	351926890	18910	18910	18910	18910	0
24	20240311	203800	351926890	18910	18910	18910	18910	0
25	20240311	203700	351926890	18910	18910	18910	18910	0
26	20240311	203600	351926890	18910	18910	18910	18910	0
27	20240311	203500	351926890	18910	18910	18910	18910	0
28	20240311	203400	351926890	18910	18910	18910	18910	0
29	20240311	203300	351926890	18910	18910	18910	18910	0
30	20240311	203200	351926890	18910	18910	18910	18910	0
31	20240311	203100	351926890	18910	18910	18910	18910	0
32	20240311	203000	351926890	18910	18910	18910	18910	254
33	20240311	202900	351926890	18910	18910	18910	18910	0
34	20240311	202800	351926890	18910	18910	18910	18910	0
35	20240311	202700	351926890	18910	18910	18910	18910	0
36	20240311	202600	351926890	18910	18910	18910	18910	0
37	20240311	202500	351926890	18910	18910	18910	18910	0
38	20240311	202400	351926890	18910	18910	18910	18910	0
39	20240311	202300	351926890	18910	18910	18910	18910	0
40	20240311	202200	351926890	18910	18910	18910	18910	0
41	20240311	202100	351926890	18910	18910	18910	18910	0
42	20240311	202000	351926890	18910	18910	18910	18910	0
43	20240311	201900	351926890	18910	18910	18910	18910	0
44	20240311	201800	351926890	18910	18910	18910	18910	0
45	20240311	201700	351926890	18910	18910	18910	18910	0
46	20240311	201600	351926890	18910	18910	18910	18910	0
47	20240311	201500	351926890	18910	18910	18910	18910	0
48	20240311	201400	351926890	18910	18910	18910	18910	0
49	20240311	201300	351926890	18910	18910	18910	18910	0
50	20240311	201200	351926890	18910	18910	18910	18910	0
51	20240311	201100	351926890	18910	18910	18910	18910	0
52	20240311	201000	351926890	18910	18910	18910	18910	0
53	20240311	200900	351926890	18910	18910	18910	18910	0
54	20240311	200800	351926890	18910	18910	18910	18910	0
55	20240311	200700	351926890	18910	18910	18910	18910	0
56	20240311	200600	351926890	18910	18910	18910	18910	0
57	20240311	200500	351926890	18910	18910	18910	18910	0
58	20240311	200400	351926890	18910	18910	18910	18910	0
59	20240311	200300	351926890	18910	18910	18910	18910	0
60	20240311	200200	351926890	18910	18910	18910	18910	0
61	20240311	200100	351926890	18910	18910	18910	18910	0
62	20240311	200000	351926890	18910	18910	18910	18910	254
63	20240311	195900	351926890	18910	18910	18910	18910	0
64	20240311	195800	351926890	18910	18910	18910	18910	0
65	20240311	195700	351926890	18910	18910	18910	18910	0
66	20240311	195600	351926890	18910	18910	18910	18910	0
67	20240311	195500	351926890	18910	18910	18910	18910	0
68	20240311	195400	351926890	18910	18910	18910	18910	0
69	20240311	195300	351926890	18910	18910	18910	18910	0
70	20240311	195200	351926890	18910	18910	18910	18910	0
71	20240311	195100	351926890	18910	18910	18910	18910	0
72	20240311	195000	351926890	18910	18910	18910	18910	0
73	20240311	194900	351926890	18910	18910	18910	18910	0
74	20240311	194800	351926890	18910	18910	18910	18910	0
75	20240311	194700	351926890	18910	18910	18910	18910	0
76	20240311	194600	351926890	18910	18910	18910	18910	0
77	20240311	194500	351926890	18910	18910	18910	18910	0
78	20240311	194400	351926890	18910	18910	18910	18910	0
79	20240311	194300	351926890	18910	18910	18910	18910	0
80	20240311	194200	351926890	18910	18910	18910	18910	0
81	20240311	194100	351926890	18910	18910	18910	18910	0
82	20240311	194000	351926890	18910	18910	18910	18910	0
83	20240311	193900	351926890	18910	18910	18910	18910	0
84	20240311	193800	351926890	18910	18910	18910	18910	0
85	20240311	193700	351926890	18910	18910	18910	18910	0
86	20240311	193600	351926890	18910	18910	18910	18910	0
87	20240311	193500	351926890	18910	18910	18910	18910	0
88	20240311	193400	351926890	18910	18910	18910	18910	0
89	20240311	193300	351926890	18910	18910	18910	18910	0
90	20240311	193200	351926890	18910	18910	18910	18910	0
91	20240311	193100	351926890	18910	18910	18910	18910	0
92	20240311	193000	351926890	18910	18910	18910	18910	254
93	20240311	192900	351926890	18910	18910	18910	18910	0
94	20240311	192800	351926890	18910	18910	18910	18910	0
95	20240311	192700	351926890	18910	18910	18910	18910	0
96	20240311	192600	351926890	18910	18910	18910	18910	0
97	20240311	192500	351926890	18910	18910	18910	18910	0
98	20240311	192400	351926890	18910	18910	18910	18910	0
99	20240311	192300	351926890	18910	18910	18910	18910	0
100	20240311	192200	351926890	18910	18910	18910	18910	0
101	20240311	192100	351926890	18910	18910	18910	18910	0
102	20240311	192000	351926890	18910	18910	18910	18910	0
103	20240311	191900	351926890	18910	18910	18910	18910	0
104	20240311	191800	351926890	18910	18910	18910	18910	0
105	20240311	191700	351926890	18910	18910	18910	18910	0
106	20240311	191600	351926890	18910	18910	18910	18910	0
107	20240311	191500	351926890	18910	18910	18910	18910	0
108	20240311	191400	351926890	18910	18910	18910	18910	0
109	20240311	191300	351926890	18910	18910	18910	18910	0
110	20240311	191200	351926890	18910	18910	18910	18910	0
111	20240311	191100	351926890	18910	18910	18910	18910	0
112	20240311	191000	351926890	18910	18910	18910	18910	0
113	20240311	190900	351926890	18910	18910	18910	18910	0
114	20240311	190800	351926890	18910	18910	18910	18910	0
115	20240311	190700	351926890	18910	18910	18910	18910	0
116	20240311	190600	351926890	18910	18910	18910	18910	0
117	20240311	190500	351926890	18910	18910	18910	18910	0
118	20240311	190400	351926890	18910	18910	18910	18910	0
119	20240311	190300	351926890	18910	18910	18910	18910	0
120	20240311	190200	351926890	18910	18910	18910	18910	0
121	20240311	190100	351926890	18910	18910	18910	18910	0
122	20240311	190000	351926890	18910	18910	18910	18910	254
123	20240311	185900	351926890	18910	18910	18910	18910	0
124	20240311	185800	351926890	18910	18910	18910	18910	0
125	20240311	185700	351926890	18910	18910	18910	18910	0
126	20240311	185600	351926890	18910	18910	18910	18910	0
127	20240311	185500	351926890	18910	18910	18910	18910	0
128	20240311	185400	351926890	18910	18910	18910	18910	0
129	20240311	185300	351926890	18910	18910	18910	18910	0
130	20240311	185200	351926890	18910	18910	18910	18910	0
131	20240311	185100	351926890	18910	18910	18910	18910	0
132	20240311	185000	351926890	18910	18910	18910	18910	0
133	20240311	184900	351926890	18910	18910	18910	18910	0
134	20240311	184800	351926890	18910	18910	18910	18910	0
135	20240311	184700	351926890	18910	18910	18910	18910	0
136	20240311	184600	351926890	18910	18910	18910	18910	0
137	20240311	184500	351926890	18910	18910	18910	18910	0
138	20240311	184400	351926890	18910	18910	18910	18910	0
139	20240311	184300	351926890	18910	18910	18910	18910	0
140	20240311	184200	351926890	18910	18910	18910	18910	0
141	20240311	184100	351926890	18910	18910	18910	18910	0
142	20240311	184000	351926890	18910	18910	18910	18910	0
143	20240311	183900	351926890	18910	18910	18910	18910	0
144	20240311	183800	351926890	18910	18910	18910	18910	0
145	20240311	183700	351926890	18910	18910	18910	18910	0
146	20240311	183600	351926890	18910	18910	18910	18910	0
147	20240311	183500	351926890	18910	18910	18910	18910	0
148	20240311	183400	351926890	18910	18910	18910	18910	0
149	20240311	183300	351926890	18910	18910	18910	18910	0
150	20240311	183200	351926890	18910	18910	18910	18910	0
151	20240311	183100	351926890	18910	18910	18910	18910	0
152	20240311	183000	351926890	18910	18910	18910	18910	254
153	20240311	182900	351926890	18910	18910	18910	18910	0
154	20240311	182800	351926890	18910	18910	18910	18910	0
155	20240311	182700	351926890	18910	18910	18910	18910	0
156	20240311	182600	351926890	18910	18910	18910	18910	0
157	20240311	182500	351926890	18910	18910	18910	18910	0
158	20240311	182400	351926890	18910	18910	18910	18910	0
159	20240311	182300	351926890	18910	18910	18910	18910	0
160	20240311	182200	351926890	18910	18910	18910	18910	0
161	20240311	182100	351926890	18910	18910	18910	18910	0
162	20240311	182000	351926890	18910	18910	18910	18910	0
163	20240311	181900	351926890	18910	18910	18910	18910	0
164	20240311	181800	351926890	18910	18910	18910	18910	0
165	20240311	181700	351926890	18910	18910	18910	18910	0
166	20240311	181600	351926890	18910	18910	18910	18910	0
167	20240311	181500	351926890	18910	18910	18910	18910	0
168	20240311	181400	351926890	18910	18910	18910	18910	0
169	20240311	181300	351926890	18910	18910	18910	18910	0
170	20240311	181200	351926890	18910	18910	18910	18910	0
171	20240311	181100	351926890	18910	18910	18910	18910	0
172	20240311	181000	351926890	18910	18910	18910	18910	0
173	20240311	180900	351926890	18910	18910	18910	18910	0
174	20240311	180800	351926890	18910	18910	18910	18910	0
175	20240311	180700	351926890	18910	18910	18910	18910	0
176	20240311	180600	351926890	18910	18910	18910	18910	0
177	20240311	180500	351926890	18910	18910	18910	18910	0
178	20240311	180400	351926890	18910	18910	18910	18910	0
179	20240311	180300	351926890	18910	18910	18910	18910	0
180	20240311	180200	351926890	18910	18910	18910	18910	0
181	20240311	180100	351926890	18910	18910	18910	18910	0
182	20240311	180000	351926890	18910	18910	18910	18910	254
183	20240311	175900	351926890	18910	18910	18910	18910	0
184	20240311	175800	351926890	18910	18910	18910	18910	0
185	20240311	175700	351926890	18910	18910	18910	18910	0
186	20240311	175600	351926890	18910	18910	18910	18910	0
187	20240311	175500	351926890	18910	18910	18910	18910	0
188	20240311	175400	351926890	18910	18910	18910	18910	0
189	20240311	175300	351926890	18910	18910	18910	18910	0
190	20240311	175200	351926890	18910	18910	18910	18910	0
191	20240311	175100	351926890	18910	18910	18910	18910	0
192	20240311	175000	351926890	18910	18910	18910	18910	0
193	20240311	174900	351926890	18910	18910	18910	18910	0
194	20240311	174800	351926890	18910	18910	18910	18910	0
195	20240311	174700	351926890	18910	18910	18910	18910	0
196	20240311	174600	351926890	18910	18910	18910	18910	0
197	20240311	174500	351926890	18910	18910	18910	18910	0
198	20240311	174400	351926890	18910	18910	18910	18910	0
199	20240311	174300	351926890	18910	18910	18910	18910	0
200	20240311	174200	351926890	18910	18910	18910	18910	0
201	20240311	174100	351926890	18910	18910	18910	18910	0
202	20240311	174000	351926890	18910	18910	18910	18910	0
203	20240311	173900	351926890	18910	18910	18910	18910	0
204	20240311	173800	351926890	18910	18910	18910	18910	0
205	20240311	173700	351926890	18910	18910	18910	18910	0
206	20240311	173600	351926890	18910	18910	18910	18910	0
207	20240311	173500	351926890	18910	18910	18910	18910	0
208	20240311	173400	351926890	18910	18910	18910	18910	0
209	20240311	173300	351926890	18910	18910	18910	18910	0
210	20240311	173200	351926890	18910	18910	18910	18910	0
211	20240311	173100	351926890	18910	18910	18910	18910	0
212	20240311	173000	351926890	18910	18910	18910	18910	254
213	20240311	172900	351926890	18910	18910	18910	18910	0
214	20240311	172800	351926890	18910	18910	18910	18910	0
215	20240311	172700	351926890	18910	18910	18910	18910	0
216	20240311	172600	351926890	18910	18910	18910	18910	0
217	20240311	172500	351926890	18910	18910	18910	18910	0
218	20240311	172400	351926890	18910	18910	18910	18910	0
219	20240311	172300	351926890	18910	18910	18910	18910	0
220	20240311	172200	351926890	18910	18910	18910	18910	0
221	20240311	172100	351926890	18910	18910	18910	18910	0
222	20240311	172000	351926890	18910	18910	18910	18910	0
223	20240311	171900	351926890	18910	18910	18910	18910	0
224	20240311	171800	351926890	18910	18910	18910	18910	0
225	20240311	171700	351926890	18910	18910	18910	18910	0
226	20240311	171600	351926890	18910	18910	18910	18910	0
227	20240311	171500	351926890	18910	18910	18910	18910	0
228	20240311	171400	351926890	18910	18910	18910	18910	0
229	20240311	171300	351926890	18910	18910	18910	18910	0
230	20240311	171200	351926890	18910	18910	18910	18910	0
231	20240311	171100	351926890	18910	18910	18910	18910	0
232	20240311	171000	351926890	18910	18910	18910	18910	0
233	20240311	170900	351926890	18910	18910	18910	18910	0
234	20240311	170800	351926890	18910	18910	18910	18910	0
235	20240311	170700	351926890	18910	18910	18910	18910	0
236	20240311	170600	351926890	18910	18910	18910	18910	0
237	20240311	170500	351926890	18910	18910	18910	18910	0
238	20240311	170400	351926890	18910	18910	18910	18910	0
239	20240311	170300	351926890	18910	18910	18910	18910	0
240	20240311	170200	351926890	18910	18910	18910	18910	0
241	20240311	170100	351926890	18910	18910	18910	18910	0
242	20240311	170000	351926890	18910	18910	18910	18910	254
243	20240311	165900	351926890	18910	18910	18910	18910	0
244	20240311	165800	351926890	18910	18910	18910	18910	0
245	20240311	165700	351926890	18910	18910	18910	18910	0
246	20240311	165600	351926890	18910	18910	18910	18910	0
247	20240311	165500	351926890	18910	18910	18910	18910	0
248	20240311	165400	351926890	18910	18910	18910	18910	0
249	20240311	165300	351926890	18910	18910	18910	18910	0
250	20240311	165200	351926890	18910	18910	18910	18910	0
251	20240311	165100	351926890	18910	18910	18910	18910	0
252	20240311	165000	351926890	18910	18910	18910	18910	0
253	20240311	164900	351926890	18910	18910	18910	18910	0
254	20240311	164800	351926890	18910	18910	18910	18910	0
255	20240311	164700	351926890	18910	18910	18910	18910	0
256	20240311	164600	351926890	18910	18910	18910	18910	0
257	20240311	164500	351926890	18910	18910	18910	18910	0
258	20240311	164400	351926890	18910	18910	18910	18910	0
259	20240311	164300	351926890	18910	18910	18910	18910	0
260	20240311	164200	351926890	18910	18910	18910	18910	0
261	20240311	164100	351926890	18910	18910	18910	18910	0
262	20240311	164000	351926890	18910	18910	18910	18910	0
263	20240311	163900	351926890	18910	18910	18910	18910	0
264	20240311	163800	351926890	18910	18910	18910	18910	0
265	20240311	163700	351926890	18910	18910	18910	18910	0
266	20240311	163600	351926890	18910	18910	18910	18910	0
267	20240311	163500	351926890	18910	18910	18910	18910	0
268	20240311	163400	351926890	18910	18910	18910	18910	0
269	20240311	163300	351926890	18910	18910	18910	18910	0
270	20240311	163200	351926890	18910	18910	18910	18910	0
271	20240311	163100	351926890	18910	18910	18910	18910	0
272	20240311	163000	351926890	18910	18910	18910	18910	254
273	20240311	162900	351926890	18910	18910	18910	18910	0
274	20240311	162800	351926890	18910	18910	18910	18910	0
275	20240311	162700	351926890	18910	18910	18910	18910	0
276	20240311	162600	351926890	18910	18910	18910	18910	0
277	20240311	162500	351926890	18910	18910	18910	18910	0
278	20240311	162400	351926890	18910	18910	18910	18910	0
279	20240311	162300	351926890	18910	18910	18910	18910	0
280	20240311	162200	351926890	18910	18910	18910	18910	0
281	20240311	162100	351926890	18910	18910	18910	18910	0
282	20240311	162000	351926890	18910	18910	18910	18910	0
283	20240311	161900	351926890	18910	18910	18910	18910	0
284	20240311	161800	351926890	18910	18910	18910	18910	0
285	20240311	161700	351926890	18910	18910	18910	18910	0
286	20240311	161600	351926890	18910	18910	18910	18910	0
287	20240311	161500	351926890	18910	18910	18910	18910	0
288	20240311	161400	351926890	18910	18910	18910	18910	0
289	20240311	161300	351926890	18910	18910	18910	18910	0
290	20240311	161200	351926890	18910	18910	18910	18910	0
291	20240311	161100	351926890	18910	18910	18910	18910	0
292	20240311	161000	351926890	18910	18910	18910	18910	0
293	20240311	160900	351926890	18910	18910	18910	18910	0
294	20240311	160800	351926890	18910	18910	18910	18910	0
295	20240311	160700	351926890	18910	18910	18910	18910	0
296	20240311	160600	351926890	18910	18910	18910	18910	0
297	20240311	160500	351926890	18910	18910	18910	18910	0
298	20240311	160400	351926890	18910	18910	18910	18910	0
299	20240311	160300	351926890	18910	18910	18910	18910	0
300	20240311	160200	351926890	18910	18910	18910	18910	0
301	20240311	160100	351926890	18910	18910	18910	18910	0
302	20240311	160000	351926890	18910	18910	18910	18910	254
303	20240311	155900	351926890	18910	18910	18910	18910	0
304	20240311	155800	351926890	18910	18910	18910	18910	0
305	20240311	155700	351926890	18910	18910	18910	18910	0
306	20240311	155600	351926890	18910	18910	18910	18910	0
307	20240311	155500	351926890	18910	18910	18910	18910	0
308	20240311	155400	351926890	18910	18910	18910	18910	0
309	20240311	155300	351926890	18910	18910	18910	18910	0
310	20240311	155200	351926890	18910	18910	18910	18910	0
311	20240311	155100	351926890	18910	18910	18910	18910	0
312	20240311	155000	351926890	18910	18910	18910	18910	0
313	20240311	154900	351926890	18910	18910	18910	18910	0
314	20240311	154800	351926890	18910	18910	18910	18910	0
315	20240311	154700	351926890	18910	18910	18910	18910	0
316	20240311	154600	351926890	18910	18910	18910	18910	0
317	20240311	154500	351926890	18910	18910	18910	18910	0
318	20240311	154400	351926890	18910	18910	18910	18910	0
319	20240311	154300	351926890	18910	18910	18910	18910	0
320	20240311	154200	351926890	18910	18910	18910	18910	0
321	20240311	154100	351926890	18910	18910	18910	18910	0
322	20240311	154000	351926890	18910	18910	18910	18910	0
323	20240311	153900	351926890	18910	18910	18910	18910	0
324	20240311	153800	351926890	18910	18910	18910	18910	0
325	20240311	153700	351926890	18910	18910	18910	18910	0
326	20240311	153600	351926890	18910	18910	18910	18910	0
327	20240311	153500	351926890	18910	18910	18910	18910	0
328	20240311	153400	351926890	18910	18910	18910	18910	0
329	20240311	153300	351926890	18910	18910	18910	18910	0
330	20240311	153200	351926890	18910	18910	18910	18910	0
331	20240311	153100	351926890	18910	18910	18910	18910	0
332	20240311	153000	351926890	18910	18910	18910	18910	508
333	20240311	152900	347123750	18900	18900	18900	18900	0
334	20240311	152800	347123750	18900	18900	18900	18900	0
335	20240311	152700	347123750	18900	18900	18900	18900	0
336	20240311	152600	347123750	18900	18900	18900	18900	0
337	20240311	152500	347123750	18900	18900	18900	18900	0
338	20240311	152400	347123750	18900	18900	18900	18900	0
339	20240311	152300	347123750	18900	18900	18900	18900	0
340	20240311	152200	347123750	18900	18900	18900	18900	0
341	20240311	152100	347123750	18900	18900	18900	18900	0
342	20240311	152000	347123750	18900	18900	18900	18900	0
343	20240311	151900	347123750	18900	18900	18900	18900	0
344	20240311	151800	347123750	18900	18870	18900	18870	14
345	20240311	151700	346859440	18890	18890	18890	18890	0
346	20240311	151600	346859440	18890	18890	18890	18890	45
347	20240311	151500	346009390	18890	18890	18890	18890	16
348	20240311	151400	345707150	18890	18890	18890	18890	2
349	20240311	151300	345669370	18890	18890	18890	18890	0
350	20240311	151200	345669370	18890	18890	18890	18890	1
351	20240311	151100	345650480	18890	18890	18890	18890	1
352	20240311	151000	345631590	18850	18850	18850	18850	1
353	20240311	150900	345612740	18850	18850	18850	18850	0
354	20240311	150800	345612740	18850	18850	18850	18850	0
355	20240311	150700	345612740	18850	18850	18850	18850	1
356	20240311	150600	345593890	18900	18900	18900	18900	0
357	20240311	150500	345593890	18900	18900	18900	18900	0
358	20240311	150400	345593890	18900	18900	18900	18900	0
359	20240311	150300	345593890	18900	18900	18900	18900	0
360	20240311	150200	345593890	18900	18900	18900	18900	0
361	20240311	150100	345593890	18900	18900	18900	18900	0
362	20240311	150000	345593890	18900	18900	18900	18900	1
363	20240311	145900	345574990	18900	18900	18900	18900	0
364	20240311	145800	345574990	18900	18900	18900	18900	0
365	20240311	145700	345574990	18900	18900	18900	18900	3
366	20240311	145600	345518290	18900	18900	18900	18900	1
367	20240311	145500	345499390	18900	18900	18900	18900	3
368	20240311	145400	345442690	18850	18850	18850	18850	0
369	20240311	145300	345442690	18850	18850	18850	18850	0
370	20240311	145200	345442690	18850	18850	18850	18850	21
371	20240311	145100	345046840	18850	18850	18850	18850	0
372	20240311	145000	345046840	18850	18850	18850	18850	1
373	20240311	144900	345027990	18850	18850	18850	18850	0
374	20240311	144800	345027990	18850	18900	18900	18850	52
375	20240311	144700	344047240	18850	18850	18850	18850	26
376	20240311	144600	343557140	18810	18810	18810	18810	0
377	20240311	144500	343557140	18810	18810	18810	18810	27
378	20240311	144400	343049270	18810	18810	18810	18810	0
379	20240311	144300	343049270	18810	18810	18810	18810	0
380	20240311	144200	343049270	18810	18810	18810	18810	0
381	20240311	144100	343049270	18810	18820	18820	18810	10
382	20240311	144000	342861110	18830	18830	18830	18830	0
383	20240311	143900	342861110	18830	18830	18830	18830	0
384	20240311	143800	342861110	18830	18830	18830	18830	0
385	20240311	143700	342861110	18830	18830	18830	18830	2
386	20240311	143600	342823450	18810	18810	18810	18810	83
387	20240311	143500	341262220	18810	18830	18830	18810	701
388	20240311	143400	328073920	18830	18830	18830	18830	0
389	20240311	143300	328073920	18830	18830	18830	18830	0
390	20240311	143200	328073920	18830	18830	18830	18830	50
391	20240311	143100	327132420	18840	18840	18840	18840	18
392	20240311	143000	326793300	18840	18840	18840	18840	3
393	20240311	142900	326736780	18840	18840	18840	18840	0
394	20240311	142800	326736780	18840	18840	18840	18840	60
395	20240311	142700	325606380	18850	18850	18850	18850	0
396	20240311	142600	325606380	18850	18850	18850	18850	6
397	20240311	142500	325493280	18850	18850	18850	18850	0
398	20240311	142400	325493280	18850	18850	18850	18850	273
399	20240311	142300	320347230	18850	18850	18850	18850	0
400	20240311	142200	320347230	18850	18850	18850	18850	0
401	20240311	142100	320347230	18850	18870	18870	18850	321
402	20240311	142000	314295830	18870	18870	18870	18870	0
403	20240311	141900	314295830	18870	18870	18870	18870	0
404	20240311	141800	314295830	18870	18870	18870	18870	0
405	20240311	141700	314295830	18870	18880	18880	18870	52
406	20240311	141600	313314280	18880	18880	18880	18880	0
407	20240311	141500	313314280	18880	18880	18880	18880	0
408	20240311	141400	313314280	18880	18880	18880	18880	0
409	20240311	141300	313314280	18880	18890	18890	18880	44
410	20240311	141200	312483250	18900	18900	18900	18900	324
411	20240311	141100	306359650	18910	18910	18910	18910	14
412	20240311	141000	306094910	18910	18910	18910	18910	0
413	20240311	140900	306094910	18910	18910	18910	18910	0
414	20240311	140800	306094910	18910	18910	18910	18910	0
415	20240311	140700	306094910	18910	18910	18910	18910	0
416	20240311	140600	306094910	18910	18910	18910	18910	0
417	20240311	140500	306094910	18910	18910	18910	18910	23
418	20240311	140400	305659980	18910	18910	18910	18910	3
419	20240311	140300	305603250	18910	18910	18910	18910	1
420	20240311	140200	305584340	18910	18910	18920	18910	335
421	20240311	140100	299249400	18920	18920	18920	18920	0
422	20240311	140000	299249400	18920	18920	18920	18920	55
423	20240311	135900	298208800	18920	18920	18920	18920	1
424	20240311	135800	298189880	18930	18930	18930	18930	40
425	20240311	135700	297432680	18920	18920	18920	18920	0
426	20240311	135600	297432680	18920	18920	18920	18920	0
427	20240311	135500	297432680	18920	18920	18920	18920	1
428	20240311	135400	297413760	18930	18930	18930	18930	0
429	20240311	135300	297413760	18930	18930	18930	18930	0
430	20240311	135200	297413760	18930	18930	18930	18930	200
431	20240311	135100	293627760	18920	18920	18920	18920	0
432	20240311	135000	293627760	18920	18920	18920	18920	0
433	20240311	134900	293627760	18920	18920	18920	18920	0
434	20240311	134800	293627760	18920	18920	18920	18920	0
435	20240311	134700	293627760	18920	18920	18920	18920	168
436	20240311	134600	290449200	18920	18920	18920	18920	0
437	20240311	134500	290449200	18920	18920	18920	18920	0
438	20240311	134400	290449200	18920	18920	18920	18920	0
439	20240311	134300	290449200	18920	18920	18920	18920	1
440	20240311	134200	290430280	18920	18920	18920	18920	88
441	20240311	134100	288765320	18930	18930	18930	18930	260
442	20240311	134000	283843520	18940	18950	18950	18940	284
443	20240311	133900	278463800	18950	18950	18950	18950	0
444	20240311	133800	278463800	18950	18950	18950	18950	0
445	20240311	133700	278463800	18950	18950	18950	18950	0
446	20240311	133600	278463800	18950	18960	18960	18950	672
447	20240311	133500	265723400	19000	19000	19000	19000	22
448	20240311	133400	265305400	19000	19000	19000	19000	0
449	20240311	133300	265305400	19000	19000	19000	19000	0
450	20240311	133200	265305400	19000	19000	19000	19000	0
451	20240311	133100	265305400	19000	19000	19000	19000	0
452	20240311	133000	265305400	19000	19000	19000	19000	4
453	20240311	132900	265229400	19000	19000	19000	19000	2
454	20240311	132800	265191400	19000	19000	19000	19000	0
455	20240311	132700	265191400	19000	19000	19000	19000	0
456	20240311	132600	265191400	19000	19000	19000	19000	0
457	20240311	132500	265191400	19000	19000	19000	19000	0
458	20240311	132400	265191400	19000	19000	19000	19000	47
459	20240311	132300	264298400	18990	18990	18990	18990	0
460	20240311	132200	264298400	18990	18990	18990	18990	0
461	20240311	132100	264298400	18990	18990	18990	18990	1
462	20240311	132000	264279410	18990	18990	18990	18990	0
463	20240311	131900	264279410	18990	18990	18990	18990	0
464	20240311	131800	264279410	18990	18990	18990	18990	0
465	20240311	131700	264279410	18990	18980	18990	18980	32
466	20240311	131600	263671860	19000	19000	19000	19000	0
467	20240311	131500	263671860	19000	19000	19000	19000	99
468	20240311	131400	261790860	19000	19000	19000	19000	0
469	20240311	131300	261790860	19000	19000	19000	19000	0
470	20240311	131200	261790860	19000	19000	19000	19000	0
471	20240311	131100	261790860	19000	19000	19000	19000	0
472	20240311	131000	261790860	19000	19020	19020	19000	4
473	20240311	130900	261714820	19010	19010	19010	19010	0
474	20240311	130800	261714820	19010	19010	19010	19010	60
475	20240311	130700	260574220	19010	19010	19010	19010	0
476	20240311	130600	260574220	19010	19010	19010	19010	0
477	20240311	130500	260574220	19010	19010	19010	19010	0
478	20240311	130400	260574220	19010	19010	19010	19010	5
479	20240311	130300	260479170	19000	19000	19000	19000	0
480	20240311	130200	260479170	19000	19000	19000	19000	0
481	20240311	130100	260479170	19000	19040	19040	19000	105
482	20240311	130000	258483970	19040	19040	19040	19040	0
483	20240311	125900	258483970	19040	19040	19040	19040	1
484	20240311	125800	258464930	19040	19040	19040	19040	1
485	20240311	125700	258445890	19010	19010	19010	19010	2
486	20240311	125600	258407870	19010	19010	19010	19010	2
487	20240311	125500	258369850	19010	19010	19010	19010	6
488	20240311	125400	258255790	19000	19000	19000	19000	0
489	20240311	125300	258255790	19000	19000	19000	19000	213
490	20240311	125200	254208790	19000	19000	19000	19000	0
491	20240311	125100	254208790	19000	19000	19000	19000	0
492	20240311	125000	254208790	19000	19000	19000	19000	0
493	20240311	124900	254208790	19000	19000	19000	19000	0
494	20240311	124800	254208790	19000	19000	19000	19000	0
495	20240311	124700	254208790	19000	19000	19000	19000	0
496	20240311	124600	254208790	19000	19000	19000	19000	0
497	20240311	124500	254208790	19000	19000	19000	19000	0
498	20240311	124400	254208790	19000	19000	19000	19000	0
499	20240311	124300	254208790	19000	19000	19000	19000	0
500	20240311	124200	254208790	19000	19000	19000	19000	81
501	20240311	124100	252669790	18970	18970	18970	18970	1
502	20240311	124000	252650820	18940	18940	18940	18940	23
503	20240311	123900	252215200	18940	18940	18940	18940	2
504	20240311	123800	252177320	18940	18940	18940	18940	0
505	20240311	123700	252177320	18940	18940	18940	18940	0
506	20240311	123600	252177320	18940	18940	18940	18940	0
507	20240311	123500	252177320	18940	18940	18940	18940	0
508	20240311	123400	252177320	18940	18940	18940	18940	5
509	20240311	123300	252082620	18920	18920	18920	18920	0
510	20240311	123200	252082620	18920	18930	18930	18920	250
511	20240311	123100	247352530	18920	18920	18920	18920	0
512	20240311	123000	247352530	18920	18920	18920	18920	0
513	20240311	122900	247352530	18920	18920	18920	18920	0
514	20240311	122800	247352530	18920	18920	18920	18920	0
515	20240311	122700	247352530	18920	18930	18930	18920	495
516	20240311	122600	237987020	18930	18930	18930	18930	0
517	20240311	122500	237987020	18930	18930	18930	18930	1
518	20240311	122400	237968090	18940	18940	18940	18940	0
519	20240311	122300	237968090	18940	18940	18940	18940	1
520	20240311	122200	237949150	18940	18940	18940	18940	0
521	20240311	122100	237949150	18940	18940	18940	18940	0
522	20240311	122000	237949150	18940	18940	18940	18940	0
523	20240311	121900	237949150	18940	18940	18940	18940	0
524	20240311	121800	237949150	18940	18940	18940	18940	0
525	20240311	121700	237949150	18940	18940	18940	18940	12
526	20240311	121600	237721870	18940	18940	18940	18940	0
527	20240311	121500	237721870	18940	18940	18940	18940	40
528	20240311	121400	236964270	18940	18940	18940	18940	0
529	20240311	121300	236964270	18940	18940	18940	18940	10
530	20240311	121200	236774870	18930	18930	18930	18930	0
531	20240311	121100	236774870	18930	18930	18930	18930	0
532	20240311	121000	236774870	18930	18930	18930	18930	0
533	20240311	120900	236774870	18930	18930	18930	18930	0
534	20240311	120800	236774870	18930	18930	18930	18930	0
535	20240311	120700	236774870	18930	18930	18930	18930	230
536	20240311	120600	232420970	18920	18920	18920	18920	0
537	20240311	120500	232420970	18920	18920	18920	18920	0
538	20240311	120400	232420970	18920	18920	18920	18920	1
539	20240311	120300	232402050	18930	18930	18930	18930	0
540	20240311	120200	232402050	18930	18930	18930	18930	14
541	20240311	120100	232137030	18920	18920	18920	18920	0
542	20240311	120000	232137030	18920	18920	18920	18920	0
543	20240311	115900	232137030	18920	18920	18920	18920	0
544	20240311	115800	232137030	18920	18930	18930	18920	21
545	20240311	115700	231739510	18930	18930	18930	18930	223
546	20240311	115600	227518120	18950	18950	18950	18950	2
547	20240311	115500	227480220	18920	18920	18920	18920	1
548	20240311	115400	227461300	18980	18980	18980	18980	1
549	20240311	115300	227442320	18960	18960	18960	18960	2
550	20240311	115200	227404400	18980	18980	18980	18980	0
551	20240311	115100	227404400	18980	18980	18980	18980	1
552	20240311	115000	227385420	19010	18970	19010	18970	13
553	20240311	114900	227138490	18940	18940	18940	18940	79
554	20240311	114800	225642230	18940	18940	18940	18940	10
555	20240311	114700	225452830	18940	18940	18940	18940	1
556	20240311	114600	225433890	18940	18940	18940	18940	0
557	20240311	114500	225433890	18940	18940	18940	18940	4
558	20240311	114400	225358130	18940	18940	18940	18940	0
559	20240311	114300	225358130	18940	18940	18940	18940	0
560	20240311	114200	225358130	18940	18940	18940	18940	0
561	20240311	114100	225358130	18940	18940	18940	18940	0
562	20240311	114000	225358130	18940	18940	18940	18940	0
563	20240311	113900	225358130	18940	18940	18940	18940	10
564	20240311	113800	225168730	18940	18940	18940	18940	30
565	20240311	113700	224600530	18940	18940	18940	18940	0
566	20240311	113600	224600530	18940	18940	18940	18940	0
567	20240311	113500	224600530	18940	18940	18940	18940	0
568	20240311	113400	224600530	18940	18940	18940	18940	0
569	20240311	113300	224600530	18940	18940	18940	18940	0
570	20240311	113200	224600530	18940	18940	18940	18940	2
571	20240311	113100	224562650	18970	18980	18980	18970	101
572	20240311	113000	222646650	19010	19010	19010	19010	0
573	20240311	112900	222646650	19010	19010	19010	19010	0
574	20240311	112800	222646650	19010	19010	19010	19010	60
575	20240311	112700	221506050	19010	19010	19010	19010	0
576	20240311	112600	221506050	19010	19010	19010	19010	1
577	20240311	112500	221487040	18980	18980	18980	18980	3
578	20240311	112400	221430100	19010	19010	19010	19010	0
579	20240311	112300	221430100	19010	19010	19010	19010	0
580	20240311	112200	221430100	19010	19010	19010	19010	21
581	20240311	112100	221030890	19010	19010	19010	19010	0
582	20240311	112000	221030890	19010	19010	19010	19010	0
583	20240311	111900	221030890	19010	19020	19020	19010	126
584	20240311	111800	218635530	19010	19010	19010	19010	100
585	20240311	111700	216734530	19010	19010	19010	19010	0
586	20240311	111600	216734530	19010	19010	19010	19010	1
587	20240311	111500	216715520	19010	19010	19010	19010	0
588	20240311	111400	216715520	19010	18980	19010	18980	16
589	20240311	111300	216411410	19010	19040	19040	19010	77
590	20240311	111200	214946100	19040	19040	19040	19040	5
591	20240311	111100	214850900	19100	18960	19100	18960	26
592	20240311	111000	214355890	19000	18870	19000	18870	597
593	20240311	110900	203054990	18840	18840	18840	18840	1
594	20240311	110800	203036150	18870	18800	18870	18800	6
595	20240311	110700	202923030	18770	18770	18770	18770	0
596	20240311	110600	202923030	18770	18770	18770	18770	0
597	20240311	110500	202923030	18770	18770	18770	18770	0
598	20240311	110400	202923030	18770	18770	18770	18770	1
599	20240311	110300	202904260	18770	18800	18810	18770	404
600	20240311	110200	195309370	18800	18810	18810	18800	337
601	20240311	110100	188972720	18810	18840	18840	18810	11
602	20240311	110000	188765770	18850	18850	18850	18850	634
603	20240311	105900	176814870	18850	18860	18860	18850	200
604	20240311	105800	173044560	18870	18870	18870	18870	0
605	20240311	105700	173044560	18870	18870	18870	18870	0
606	20240311	105600	173044560	18870	18870	18870	18870	2
607	20240311	105500	173006820	18860	18860	18860	18860	0
608	20240311	105400	173006820	18860	18860	18860	18860	0
609	20240311	105300	173006820	18860	18860	18870	18860	81
610	20240311	105200	171478460	18860	18860	18860	18860	61
611	20240311	105100	170328000	18850	18850	18850	18850	55
612	20240311	105000	169291250	18850	18850	18850	18850	4
613	20240311	104900	169215850	18850	18850	18850	18850	0
614	20240311	104800	169215850	18850	18850	18850	18850	5
615	20240311	104700	169121600	18850	18850	18850	18850	6
616	20240311	104600	169008500	18810	18810	18810	18810	0
617	20240311	104500	169008500	18810	18810	18810	18810	0
618	20240311	104400	169008500	18810	18820	18820	18810	50
619	20240311	104300	168067950	18810	18840	18840	18810	55
620	20240311	104200	167033070	18840	18840	18840	18840	0
621	20240311	104100	167033070	18840	18840	18840	18840	3
622	20240311	104000	166976550	18800	18800	18800	18800	0
623	20240311	103900	166976550	18800	18800	18800	18800	0
624	20240311	103800	166976550	18800	18780	18800	18780	372
625	20240311	103700	159982970	18770	18770	18770	18770	0
626	20240311	103600	159982970	18770	18770	18770	18770	0
627	20240311	103500	159982970	18770	18770	18770	18770	0
628	20240311	103400	159982970	18770	18770	18770	18770	0
629	20240311	103300	159982970	18770	18770	18770	18770	0
630	20240311	103200	159982970	18770	18770	18770	18770	0
631	20240311	103100	159982970	18770	18770	18770	18770	195
632	20240311	103000	156322820	18770	18770	18770	18770	0
633	20240311	102900	156322820	18770	18770	18770	18770	2
634	20240311	102800	156285280	18770	18770	18770	18770	1
635	20240311	102700	156266510	18770	18770	18770	18770	2
636	20240311	102600	156228970	18770	18770	18770	18770	0
637	20240311	102500	156228970	18770	18770	18770	18770	0
638	20240311	102400	156228970	18770	18770	18770	18770	0
639	20240311	102300	156228970	18770	18770	18770	18770	1
640	20240311	102200	156210200	18800	18800	18800	18800	0
641	20240311	102100	156210200	18800	18800	18800	18800	0
642	20240311	102000	156210200	18800	18800	18800	18800	0
643	20240311	101900	156210200	18800	18800	18800	18800	0
644	20240311	101800	156210200	18800	18770	18800	18770	139
645	20240311	101700	153597300	18770	18770	18770	18770	4
646	20240311	101600	153522220	18760	18730	18760	18730	210
647	20240311	101500	149582920	18730	18730	18730	18730	0
648	20240311	101400	149582920	18730	18730	18730	18730	10
649	20240311	101300	149395620	18730	18730	18730	18730	0
650	20240311	101200	149395620	18730	18730	18730	18730	2
651	20240311	101100	149358160	18730	18730	18730	18730	0
652	20240311	101000	149358160	18730	18730	18730	18730	262
653	20240311	100900	144450900	18730	18730	18730	18730	23
654	20240311	100800	144020110	18730	18730	18730	18730	1
655	20240311	100700	144001380	18700	18700	18700	18700	121
656	20240311	100600	141738680	18730	18700	18730	18700	16
657	20240311	100500	141439450	18700	18700	18700	18700	0
658	20240311	100400	141439450	18700	18700	18700	18700	25
659	20240311	100300	140971950	18700	18720	18720	18700	280
660	20240311	100200	135735750	18720	18730	18730	18720	220
661	20240311	100100	131617320	18730	18730	18730	18730	0
662	20240311	100000	131617320	18730	18730	18730	18730	0
663	20240311	095900	131617320	18730	18730	18730	18730	8
664	20240311	095800	131467480	18710	18710	18710	18710	58
665	20240311	095700	130382300	18730	18730	18730	18720	205
666	20240311	095600	126544490	18760	18730	18760	18730	5
667	20240311	095500	126450810	18750	18760	18760	18730	82
668	20240311	095400	124912590	18760	18760	18760	18760	29
669	20240311	095300	124368550	18760	18760	18760	18760	100
670	20240311	095200	122492550	18760	18760	18760	18760	0
671	20240311	095100	122492550	18760	18760	18760	18760	0
672	20240311	095000	122492550	18760	18760	18760	18760	0
673	20240311	094900	122492550	18760	18760	18760	18760	0
674	20240311	094800	122492550	18760	18760	18760	18760	15
675	20240311	094700	122211150	18760	18760	18760	18760	0
676	20240311	094600	122211150	18760	18760	18760	18760	39
677	20240311	094500	121479510	18730	18730	18730	18730	50
678	20240311	094400	120543010	18770	18770	18770	18770	10
679	20240311	094300	120355310	18780	18780	18780	18780	3
680	20240311	094200	120298970	18720	18720	18720	18720	0
681	20240311	094100	120298970	18720	18720	18720	18720	4
682	20240311	094000	120224090	18720	18720	18720	18720	0
683	20240311	093900	120224090	18720	18730	18730	18720	21
684	20240311	093800	119830940	18800	18800	18800	18800	0
685	20240311	093700	119830940	18800	18800	18800	18800	0
686	20240311	093600	119830940	18800	18820	18820	18800	51
687	20240311	093500	118872120	18820	18820	18820	18820	0
688	20240311	093400	118872120	18820	18810	18820	18810	5
689	20240311	093300	118778050	18850	18850	18850	18850	0
690	20240311	093200	118778050	18850	18850	18850	18850	7
691	20240311	093100	118646100	18730	18730	18730	18730	0
692	20240311	093000	118646100	18730	18870	18870	18730	5
693	20240311	092900	118552310	18720	18720	18720	18720	70
694	20240311	092800	117241910	18870	18870	18870	18870	0
695	20240311	092700	117241910	18870	18870	18870	18870	1
696	20240311	092600	117223040	18880	18860	18880	18860	59
697	20240311	092500	116110280	18860	18800	18860	18800	14
698	20240311	092400	115846880	18700	18800	18800	18700	214
699	20240311	092300	111843930	18850	18850	18850	18850	0
700	20240311	092200	111843930	18850	18850	18850	18850	51
701	20240311	092100	110882580	18850	18850	18850	18850	50
702	20240311	092000	109940080	18700	18830	18840	18700	124
703	20240311	091900	107613880	18840	18840	18840	18840	10
704	20240311	091800	107425480	18840	18750	18840	18750	21
705	20240311	091700	107031640	18850	18850	18850	18850	0
706	20240311	091600	107031640	18850	18850	18850	18850	0
707	20240311	091500	107031640	18850	18720	18850	18720	128
708	20240311	091400	104630060	18700	18700	18700	18700	10
709	20240311	091300	104443060	18700	18720	18720	18700	7
710	20240311	091200	104312040	18720	18720	18720	18720	25
711	20240311	091100	103844040	18720	18790	18790	18720	22
712	20240311	091000	103432130	18790	18800	18800	18790	2
713	20240311	090900	103394540	18800	18800	18800	18800	0
714	20240311	090800	103394540	18800	18730	18800	18730	3915
715	20240311	090700	30065840	18730	18730	18730	18730	6
716	20240311	090600	29953460	18730	18610	18730	18600	120
717	20240311	090500	27713920	18600	18660	18660	18600	606
718	20240311	090400	16436730	18730	18700	18730	18600	118
719	20240311	090300	14233420	18730	18730	18740	18730	337
720	20240311	090200	7921360	18730	18730	18730	18730	190
721	20240311	090100	4362660	18800	18800	18800	18760	166
722	20240311	090000	1244060	18810	18850	18850	18810	66