KissMeData/294570/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	210100	303881560	18820	18820	18820	18820	477
3	20240319	210000	303881560	18820	18820	18820	18820	0
4	20240319	205900	303881560	18820	18820	18820	18820	0
5	20240319	205800	303881560	18820	18820	18820	18820	0
6	20240319	205700	303881560	18820	18820	18820	18820	0
7	20240319	205600	303881560	18820	18820	18820	18820	0
8	20240319	205500	303881560	18820	18820	18820	18820	0
9	20240319	205400	303881560	18820	18820	18820	18820	0
10	20240319	205300	303881560	18820	18820	18820	18820	0
11	20240319	205200	303881560	18820	18820	18820	18820	0
12	20240319	205100	303881560	18820	18820	18820	18820	0
13	20240319	205000	303881560	18820	18820	18820	18820	0
14	20240319	204900	303881560	18820	18820	18820	18820	0
15	20240319	204800	303881560	18820	18820	18820	18820	0
16	20240319	204700	303881560	18820	18820	18820	18820	0
17	20240319	204600	303881560	18820	18820	18820	18820	0
18	20240319	204500	303881560	18820	18820	18820	18820	0
19	20240319	204400	303881560	18820	18820	18820	18820	0
20	20240319	204300	303881560	18820	18820	18820	18820	0
21	20240319	204200	303881560	18820	18820	18820	18820	0
22	20240319	204100	303881560	18820	18820	18820	18820	0
23	20240319	204000	303881560	18820	18820	18820	18820	0
24	20240319	203900	303881560	18820	18820	18820	18820	0
25	20240319	203800	303881560	18820	18820	18820	18820	0
26	20240319	203700	303881560	18820	18820	18820	18820	0
27	20240319	203600	303881560	18820	18820	18820	18820	0
28	20240319	203500	303881560	18820	18820	18820	18820	0
29	20240319	203400	303881560	18820	18820	18820	18820	0
30	20240319	203300	303881560	18820	18820	18820	18820	0
31	20240319	203200	303881560	18820	18820	18820	18820	0
32	20240319	203100	303881560	18820	18820	18820	18820	477
33	20240319	203000	303881560	18820	18820	18820	18820	0
34	20240319	202900	303881560	18820	18820	18820	18820	0
35	20240319	202800	303881560	18820	18820	18820	18820	0
36	20240319	202700	303881560	18820	18820	18820	18820	0
37	20240319	202600	303881560	18820	18820	18820	18820	0
38	20240319	202500	303881560	18820	18820	18820	18820	0
39	20240319	202400	303881560	18820	18820	18820	18820	0
40	20240319	202300	303881560	18820	18820	18820	18820	0
41	20240319	202200	303881560	18820	18820	18820	18820	0
42	20240319	202100	303881560	18820	18820	18820	18820	0
43	20240319	202000	303881560	18820	18820	18820	18820	0
44	20240319	201900	303881560	18820	18820	18820	18820	0
45	20240319	201800	303881560	18820	18820	18820	18820	0
46	20240319	201700	303881560	18820	18820	18820	18820	0
47	20240319	201600	303881560	18820	18820	18820	18820	0
48	20240319	201500	303881560	18820	18820	18820	18820	0
49	20240319	201400	303881560	18820	18820	18820	18820	0
50	20240319	201300	303881560	18820	18820	18820	18820	0
51	20240319	201200	303881560	18820	18820	18820	18820	0
52	20240319	201100	303881560	18820	18820	18820	18820	0
53	20240319	201000	303881560	18820	18820	18820	18820	0
54	20240319	200900	303881560	18820	18820	18820	18820	0
55	20240319	200800	303881560	18820	18820	18820	18820	0
56	20240319	200700	303881560	18820	18820	18820	18820	0
57	20240319	200600	303881560	18820	18820	18820	18820	0
58	20240319	200500	303881560	18820	18820	18820	18820	0
59	20240319	200400	303881560	18820	18820	18820	18820	0
60	20240319	200300	303881560	18820	18820	18820	18820	0
61	20240319	200200	303881560	18820	18820	18820	18820	0
62	20240319	200100	303881560	18820	18820	18820	18820	477
63	20240319	200000	303881560	18820	18820	18820	18820	0
64	20240319	195900	303881560	18820	18820	18820	18820	0
65	20240319	195800	303881560	18820	18820	18820	18820	0
66	20240319	195700	303881560	18820	18820	18820	18820	0
67	20240319	195600	303881560	18820	18820	18820	18820	0
68	20240319	195500	303881560	18820	18820	18820	18820	0
69	20240319	195400	303881560	18820	18820	18820	18820	0
70	20240319	195300	303881560	18820	18820	18820	18820	0
71	20240319	195200	303881560	18820	18820	18820	18820	0
72	20240319	195100	303881560	18820	18820	18820	18820	0
73	20240319	195000	303881560	18820	18820	18820	18820	0
74	20240319	194900	303881560	18820	18820	18820	18820	0
75	20240319	194800	303881560	18820	18820	18820	18820	0
76	20240319	194700	303881560	18820	18820	18820	18820	0
77	20240319	194600	303881560	18820	18820	18820	18820	0
78	20240319	194500	303881560	18820	18820	18820	18820	0
79	20240319	194400	303881560	18820	18820	18820	18820	0
80	20240319	194300	303881560	18820	18820	18820	18820	0
81	20240319	194200	303881560	18820	18820	18820	18820	0
82	20240319	194100	303881560	18820	18820	18820	18820	0
83	20240319	194000	303881560	18820	18820	18820	18820	0
84	20240319	193900	303881560	18820	18820	18820	18820	0
85	20240319	193800	303881560	18820	18820	18820	18820	0
86	20240319	193700	303881560	18820	18820	18820	18820	0
87	20240319	193600	303881560	18820	18820	18820	18820	0
88	20240319	193500	303881560	18820	18820	18820	18820	0
89	20240319	193400	303881560	18820	18820	18820	18820	0
90	20240319	193300	303881560	18820	18820	18820	18820	0
91	20240319	193200	303881560	18820	18820	18820	18820	0
92	20240319	193100	303881560	18820	18820	18820	18820	477
93	20240319	193000	303881560	18820	18820	18820	18820	0
94	20240319	192900	303881560	18820	18820	18820	18820	0
95	20240319	192800	303881560	18820	18820	18820	18820	0
96	20240319	192700	303881560	18820	18820	18820	18820	0
97	20240319	192600	303881560	18820	18820	18820	18820	0
98	20240319	192500	303881560	18820	18820	18820	18820	0
99	20240319	192400	303881560	18820	18820	18820	18820	0
100	20240319	192300	303881560	18820	18820	18820	18820	0
101	20240319	192200	303881560	18820	18820	18820	18820	0
102	20240319	192100	303881560	18820	18820	18820	18820	0
103	20240319	192000	303881560	18820	18820	18820	18820	0
104	20240319	191900	303881560	18820	18820	18820	18820	0
105	20240319	191800	303881560	18820	18820	18820	18820	0
106	20240319	191700	303881560	18820	18820	18820	18820	0
107	20240319	191600	303881560	18820	18820	18820	18820	0
108	20240319	191500	303881560	18820	18820	18820	18820	0
109	20240319	191400	303881560	18820	18820	18820	18820	0
110	20240319	191300	303881560	18820	18820	18820	18820	0
111	20240319	191200	303881560	18820	18820	18820	18820	0
112	20240319	191100	303881560	18820	18820	18820	18820	0
113	20240319	191000	303881560	18820	18820	18820	18820	0
114	20240319	190900	303881560	18820	18820	18820	18820	0
115	20240319	190800	303881560	18820	18820	18820	18820	0
116	20240319	190700	303881560	18820	18820	18820	18820	0
117	20240319	190600	303881560	18820	18820	18820	18820	0
118	20240319	190500	303881560	18820	18820	18820	18820	0
119	20240319	190400	303881560	18820	18820	18820	18820	0
120	20240319	190300	303881560	18820	18820	18820	18820	0
121	20240319	190200	303881560	18820	18820	18820	18820	0
122	20240319	190100	303881560	18820	18820	18820	18820	477
123	20240319	190000	303881560	18820	18820	18820	18820	0
124	20240319	185900	303881560	18820	18820	18820	18820	0
125	20240319	185800	303881560	18820	18820	18820	18820	0
126	20240319	185700	303881560	18820	18820	18820	18820	0
127	20240319	185600	303881560	18820	18820	18820	18820	0
128	20240319	185500	303881560	18820	18820	18820	18820	0
129	20240319	185400	303881560	18820	18820	18820	18820	0
130	20240319	185300	303881560	18820	18820	18820	18820	0
131	20240319	185200	303881560	18820	18820	18820	18820	0
132	20240319	185100	303881560	18820	18820	18820	18820	0
133	20240319	185000	303881560	18820	18820	18820	18820	0
134	20240319	184900	303881560	18820	18820	18820	18820	0
135	20240319	184800	303881560	18820	18820	18820	18820	0
136	20240319	184700	303881560	18820	18820	18820	18820	0
137	20240319	184600	303881560	18820	18820	18820	18820	0
138	20240319	184500	303881560	18820	18820	18820	18820	0
139	20240319	184400	303881560	18820	18820	18820	18820	0
140	20240319	184300	303881560	18820	18820	18820	18820	0
141	20240319	184200	303881560	18820	18820	18820	18820	0
142	20240319	184100	303881560	18820	18820	18820	18820	0
143	20240319	184000	303881560	18820	18820	18820	18820	0
144	20240319	183900	303881560	18820	18820	18820	18820	0
145	20240319	183800	303881560	18820	18820	18820	18820	0
146	20240319	183700	303881560	18820	18820	18820	18820	0
147	20240319	183600	303881560	18820	18820	18820	18820	0
148	20240319	183500	303881560	18820	18820	18820	18820	0
149	20240319	183400	303881560	18820	18820	18820	18820	0
150	20240319	183300	303881560	18820	18820	18820	18820	0
151	20240319	183200	303881560	18820	18820	18820	18820	0
152	20240319	183100	303881560	18820	18820	18820	18820	477
153	20240319	183000	303881560	18820	18820	18820	18820	0
154	20240319	182900	303881560	18820	18820	18820	18820	0
155	20240319	182800	303881560	18820	18820	18820	18820	0
156	20240319	182700	303881560	18820	18820	18820	18820	0
157	20240319	182600	303881560	18820	18820	18820	18820	0
158	20240319	182500	303881560	18820	18820	18820	18820	0
159	20240319	182400	303881560	18820	18820	18820	18820	0
160	20240319	182300	303881560	18820	18820	18820	18820	0
161	20240319	182200	303881560	18820	18820	18820	18820	0
162	20240319	182100	303881560	18820	18820	18820	18820	0
163	20240319	182000	303881560	18820	18820	18820	18820	0
164	20240319	181900	303881560	18820	18820	18820	18820	0
165	20240319	181800	303881560	18820	18820	18820	18820	0
166	20240319	181700	303881560	18820	18820	18820	18820	0
167	20240319	181600	303881560	18820	18820	18820	18820	0
168	20240319	181500	303881560	18820	18820	18820	18820	0
169	20240319	181400	303881560	18820	18820	18820	18820	0
170	20240319	181300	303881560	18820	18820	18820	18820	0
171	20240319	181200	303881560	18820	18820	18820	18820	0
172	20240319	181100	303881560	18820	18820	18820	18820	0
173	20240319	181000	303881560	18820	18820	18820	18820	0
174	20240319	180900	303881560	18820	18820	18820	18820	0
175	20240319	180800	303881560	18820	18820	18820	18820	0
176	20240319	180700	303881560	18820	18820	18820	18820	0
177	20240319	180600	303881560	18820	18820	18820	18820	0
178	20240319	180500	303881560	18820	18820	18820	18820	0
179	20240319	180400	303881560	18820	18820	18820	18820	0
180	20240319	180300	303881560	18820	18820	18820	18820	0
181	20240319	180200	303881560	18820	18820	18820	18820	0
182	20240319	180100	303881560	18820	18820	18820	18820	477
183	20240319	180000	303881560	18820	18820	18820	18820	0
184	20240319	175900	303881560	18820	18820	18820	18820	0
185	20240319	175800	303881560	18820	18820	18820	18820	0
186	20240319	175700	303881560	18820	18820	18820	18820	0
187	20240319	175600	303881560	18820	18820	18820	18820	0
188	20240319	175500	303881560	18820	18820	18820	18820	0
189	20240319	175400	303881560	18820	18820	18820	18820	0
190	20240319	175300	303881560	18820	18820	18820	18820	0
191	20240319	175200	303881560	18820	18820	18820	18820	0
192	20240319	175100	303881560	18820	18820	18820	18820	0
193	20240319	175000	303881560	18820	18820	18820	18820	0
194	20240319	174900	303881560	18820	18820	18820	18820	0
195	20240319	174800	303881560	18820	18820	18820	18820	0
196	20240319	174700	303881560	18820	18820	18820	18820	0
197	20240319	174600	303881560	18820	18820	18820	18820	0
198	20240319	174500	303881560	18820	18820	18820	18820	0
199	20240319	174400	303881560	18820	18820	18820	18820	0
200	20240319	174300	303881560	18820	18820	18820	18820	0
201	20240319	174200	303881560	18820	18820	18820	18820	0
202	20240319	174100	303881560	18820	18820	18820	18820	0
203	20240319	174000	303881560	18820	18820	18820	18820	0
204	20240319	173900	303881560	18820	18820	18820	18820	0
205	20240319	173800	303881560	18820	18820	18820	18820	0
206	20240319	173700	303881560	18820	18820	18820	18820	0
207	20240319	173600	303881560	18820	18820	18820	18820	0
208	20240319	173500	303881560	18820	18820	18820	18820	0
209	20240319	173400	303881560	18820	18820	18820	18820	0
210	20240319	173300	303881560	18820	18820	18820	18820	0
211	20240319	173200	303881560	18820	18820	18820	18820	0
212	20240319	173100	303881560	18820	18820	18820	18820	477
213	20240319	173000	303881560	18820	18820	18820	18820	0
214	20240319	172900	303881560	18820	18820	18820	18820	0
215	20240319	172800	303881560	18820	18820	18820	18820	0
216	20240319	172700	303881560	18820	18820	18820	18820	0
217	20240319	172600	303881560	18820	18820	18820	18820	0
218	20240319	172500	303881560	18820	18820	18820	18820	0
219	20240319	172400	303881560	18820	18820	18820	18820	0
220	20240319	172300	303881560	18820	18820	18820	18820	0
221	20240319	172200	303881560	18820	18820	18820	18820	0
222	20240319	172100	303881560	18820	18820	18820	18820	0
223	20240319	172000	303881560	18820	18820	18820	18820	0
224	20240319	171900	303881560	18820	18820	18820	18820	0
225	20240319	171800	303881560	18820	18820	18820	18820	0
226	20240319	171700	303881560	18820	18820	18820	18820	0
227	20240319	171600	303881560	18820	18820	18820	18820	0
228	20240319	171500	303881560	18820	18820	18820	18820	0
229	20240319	171400	303881560	18820	18820	18820	18820	0
230	20240319	171300	303881560	18820	18820	18820	18820	0
231	20240319	171200	303881560	18820	18820	18820	18820	0
232	20240319	171100	303881560	18820	18820	18820	18820	0
233	20240319	171000	303881560	18820	18820	18820	18820	0
234	20240319	170900	303881560	18820	18820	18820	18820	0
235	20240319	170800	303881560	18820	18820	18820	18820	0
236	20240319	170700	303881560	18820	18820	18820	18820	0
237	20240319	170600	303881560	18820	18820	18820	18820	0
238	20240319	170500	303881560	18820	18820	18820	18820	0
239	20240319	170400	303881560	18820	18820	18820	18820	0
240	20240319	170300	303881560	18820	18820	18820	18820	0
241	20240319	170200	303881560	18820	18820	18820	18820	0
242	20240319	170100	303881560	18820	18820	18820	18820	477
243	20240319	170000	303881560	18820	18820	18820	18820	0
244	20240319	165900	303881560	18820	18820	18820	18820	0
245	20240319	165800	303881560	18820	18820	18820	18820	0
246	20240319	165700	303881560	18820	18820	18820	18820	0
247	20240319	165600	303881560	18820	18820	18820	18820	0
248	20240319	165500	303881560	18820	18820	18820	18820	0
249	20240319	165400	303881560	18820	18820	18820	18820	0
250	20240319	165300	303881560	18820	18820	18820	18820	0
251	20240319	165200	303881560	18820	18820	18820	18820	0
252	20240319	165100	303881560	18820	18820	18820	18820	0
253	20240319	165000	303881560	18820	18820	18820	18820	0
254	20240319	164900	303881560	18820	18820	18820	18820	0
255	20240319	164800	303881560	18820	18820	18820	18820	0
256	20240319	164700	303881560	18820	18820	18820	18820	0
257	20240319	164600	303881560	18820	18820	18820	18820	0
258	20240319	164500	303881560	18820	18820	18820	18820	0
259	20240319	164400	303881560	18820	18820	18820	18820	0
260	20240319	164300	303881560	18820	18820	18820	18820	0
261	20240319	164200	303881560	18820	18820	18820	18820	0
262	20240319	164100	303881560	18820	18820	18820	18820	0
263	20240319	164000	303881560	18820	18820	18820	18820	0
264	20240319	163900	303881560	18820	18820	18820	18820	0
265	20240319	163800	303881560	18820	18820	18820	18820	0
266	20240319	163700	303881560	18820	18820	18820	18820	0
267	20240319	163600	303881560	18820	18820	18820	18820	0
268	20240319	163500	303881560	18820	18820	18820	18820	0
269	20240319	163400	303881560	18820	18820	18820	18820	0
270	20240319	163300	303881560	18820	18820	18820	18820	0
271	20240319	163200	303881560	18820	18820	18820	18820	0
272	20240319	163100	303881560	18820	18820	18820	18820	477
273	20240319	163000	303881560	18820	18820	18820	18820	0
274	20240319	162900	303881560	18820	18820	18820	18820	0
275	20240319	162800	303881560	18820	18820	18820	18820	0
276	20240319	162700	303881560	18820	18820	18820	18820	0
277	20240319	162600	303881560	18820	18820	18820	18820	0
278	20240319	162500	303881560	18820	18820	18820	18820	0
279	20240319	162400	303881560	18820	18820	18820	18820	0
280	20240319	162300	303881560	18820	18820	18820	18820	0
281	20240319	162200	303881560	18820	18820	18820	18820	0
282	20240319	162100	303881560	18820	18820	18820	18820	0
283	20240319	162000	303881560	18820	18820	18820	18820	0
284	20240319	161900	303881560	18820	18820	18820	18820	0
285	20240319	161800	303881560	18820	18820	18820	18820	0
286	20240319	161700	303881560	18820	18820	18820	18820	0
287	20240319	161600	303881560	18820	18820	18820	18820	0
288	20240319	161500	303881560	18820	18820	18820	18820	0
289	20240319	161400	303881560	18820	18820	18820	18820	0
290	20240319	161300	303881560	18820	18820	18820	18820	0
291	20240319	161200	303881560	18820	18820	18820	18820	0
292	20240319	161100	303881560	18820	18820	18820	18820	0
293	20240319	161000	303881560	18820	18820	18820	18820	0
294	20240319	160900	303881560	18820	18820	18820	18820	0
295	20240319	160800	303881560	18820	18820	18820	18820	0
296	20240319	160700	303881560	18820	18820	18820	18820	0
297	20240319	160600	303881560	18820	18820	18820	18820	0
298	20240319	160500	303881560	18820	18820	18820	18820	0
299	20240319	160400	303881560	18820	18820	18820	18820	0
300	20240319	160300	303881560	18820	18820	18820	18820	0
301	20240319	160200	303881560	18820	18820	18820	18820	0
302	20240319	160100	303881560	18820	18820	18820	18820	477
303	20240319	160000	303881560	18820	18820	18820	18820	0
304	20240319	155900	303881560	18820	18820	18820	18820	0
305	20240319	155800	303881560	18820	18820	18820	18820	0
306	20240319	155700	303881560	18820	18820	18820	18820	0
307	20240319	155600	303881560	18820	18820	18820	18820	0
308	20240319	155500	303881560	18820	18820	18820	18820	0
309	20240319	155400	303881560	18820	18820	18820	18820	0
310	20240319	155300	303881560	18820	18820	18820	18820	0
311	20240319	155200	303881560	18820	18820	18820	18820	0
312	20240319	155100	303881560	18820	18820	18820	18820	0
313	20240319	155000	303881560	18820	18820	18820	18820	0
314	20240319	154900	303881560	18820	18820	18820	18820	0
315	20240319	154800	303881560	18820	18820	18820	18820	0
316	20240319	154700	303881560	18820	18820	18820	18820	0
317	20240319	154600	303881560	18820	18820	18820	18820	0
318	20240319	154500	303881560	18820	18820	18820	18820	0
319	20240319	154400	303881560	18820	18820	18820	18820	0
320	20240319	154300	303881560	18820	18820	18820	18820	0
321	20240319	154200	303881560	18820	18820	18820	18820	0
322	20240319	154100	303881560	18820	18820	18820	18820	0
323	20240319	154000	303881560	18820	18820	18820	18820	0
324	20240319	153900	303881560	18820	18820	18820	18820	0
325	20240319	153800	303881560	18820	18820	18820	18820	0
326	20240319	153700	303881560	18820	18820	18820	18820	0
327	20240319	153600	303881560	18820	18820	18820	18820	0
328	20240319	153500	303881560	18820	18820	18820	18820	0
329	20240319	153400	303881560	18820	18820	18820	18820	0
330	20240319	153300	303881560	18820	18820	18820	18820	0
331	20240319	153200	303881560	18820	18820	18820	18820	0
332	20240319	153100	303881560	18820	18820	18820	18820	477
333	20240319	153000	303881560	18820	18820	18820	18820	477
334	20240319	152900	294904420	18810	18810	18810	18810	0
335	20240319	152800	294904420	18810	18810	18810	18810	0
336	20240319	152700	294904420	18810	18810	18810	18810	0
337	20240319	152600	294904420	18810	18810	18810	18810	0
338	20240319	152500	294904420	18810	18810	18810	18810	0
339	20240319	152400	294904420	18810	18810	18810	18810	0
340	20240319	152300	294904420	18810	18810	18810	18810	0
341	20240319	152200	294904420	18810	18810	18810	18810	0
342	20240319	152100	294904420	18810	18810	18810	18810	0
343	20240319	152000	294904420	18810	18810	18810	18810	0
344	20240319	151900	294904420	18810	18820	18820	18810	881
345	20240319	151800	278329750	18830	18830	18830	18830	0
346	20240319	151700	278329750	18830	18820	18830	18820	74
347	20240319	151600	276936370	18820	18820	18820	18820	0
348	20240319	151500	276936370	18820	18830	18830	18820	133
349	20240319	151400	274433080	18840	18840	18840	18840	10
350	20240319	151300	274244680	18840	18840	18840	18840	1
351	20240319	151200	274225840	18830	18830	18830	18830	157
352	20240319	151100	271269530	18830	18830	18830	18830	16
353	20240319	151000	270968250	18840	18840	18840	18840	0
354	20240319	150900	270968250	18840	18840	18840	18840	0
355	20240319	150800	270968250	18840	18840	18840	18840	0
356	20240319	150700	270968250	18840	18840	18840	18840	0
357	20240319	150600	270968250	18840	18840	18840	18840	1
358	20240319	150500	270949410	18830	18840	18840	18830	84
359	20240319	150400	269367390	18840	18840	18840	18830	122
360	20240319	150300	267068930	18840	18840	18840	18840	0
361	20240319	150200	267068930	18840	18840	18840	18840	5
362	20240319	150100	266974730	18840	18840	18840	18840	66
363	20240319	150000	265731290	18840	18840	18840	18840	0
364	20240319	145900	265731290	18840	18840	18840	18840	0
365	20240319	145800	265731290	18840	18840	18840	18840	10
366	20240319	145700	265542890	18830	18830	18830	18830	16
367	20240319	145600	265241610	18830	18830	18830	18830	0
368	20240319	145500	265241610	18830	18830	18830	18830	2
369	20240319	145400	265203950	18830	18830	18830	18830	0
370	20240319	145300	265203950	18830	18830	18830	18830	3
371	20240319	145200	265147460	18840	18840	18840	18840	0
372	20240319	145100	265147460	18840	18840	18840	18840	0
373	20240319	145000	265147460	18840	18840	18840	18840	0
374	20240319	144900	265147460	18840	18820	18840	18820	178
375	20240319	144800	261794260	18820	18820	18820	18820	0
376	20240319	144700	261794260	18820	18820	18820	18820	0
377	20240319	144600	261794260	18820	18820	18820	18820	0
378	20240319	144500	261794260	18820	18820	18820	18820	0
379	20240319	144400	261794260	18820	18820	18820	18820	0
380	20240319	144300	261794260	18820	18820	18820	18820	0
381	20240319	144200	261794260	18820	18820	18820	18820	0
382	20240319	144100	261794260	18820	18820	18820	18820	0
383	20240319	144000	261794260	18820	18820	18820	18820	0
384	20240319	143900	261794260	18820	18820	18820	18820	166
385	20240319	143800	258670140	18850	18850	18850	18850	0
386	20240319	143700	258670140	18850	18850	18850	18850	0
387	20240319	143600	258670140	18850	18850	18850	18850	0
388	20240319	143500	258670140	18850	18850	18850	18850	3
389	20240319	143400	258613590	18820	18820	18820	18820	0
390	20240319	143300	258613590	18820	18820	18820	18820	16
391	20240319	143200	258312470	18820	18820	18820	18820	0
392	20240319	143100	258312470	18820	18820	18820	18820	0
393	20240319	143000	258312470	18820	18820	18820	18820	0
394	20240319	142900	258312470	18820	18820	18820	18820	0
395	20240319	142800	258312470	18820	18820	18820	18820	52
396	20240319	142700	257333830	18820	18820	18820	18820	0
397	20240319	142600	257333830	18820	18820	18820	18820	0
398	20240319	142500	257333830	18820	18820	18820	18820	0
399	20240319	142400	257333830	18820	18820	18820	18820	0
400	20240319	142300	257333830	18820	18830	18830	18820	47
401	20240319	142200	256449280	18860	18860	18860	18860	0
402	20240319	142100	256449280	18860	18810	18860	18810	364
403	20240319	142000	249602390	18790	18790	18790	18790	0
404	20240319	141900	249602390	18790	18790	18790	18790	0
405	20240319	141800	249602390	18790	18790	18790	18790	0
406	20240319	141700	249602390	18790	18790	18790	18790	0
407	20240319	141600	249602390	18790	18790	18790	18790	0
408	20240319	141500	249602390	18790	18790	18790	18790	0
409	20240319	141400	249602390	18790	18790	18790	18790	0
410	20240319	141300	249602390	18790	18790	18790	18790	0
411	20240319	141200	249602390	18790	18790	18790	18790	0
412	20240319	141100	249602390	18790	18790	18790	18790	0
413	20240319	141000	249602390	18790	18790	18790	18790	1
414	20240319	140900	249583600	18780	18780	18780	18780	0
415	20240319	140800	249583600	18780	18780	18780	18780	0
416	20240319	140700	249583600	18780	18780	18780	18780	45
417	20240319	140600	248738500	18780	18780	18780	18780	0
418	20240319	140500	248738500	18780	18800	18800	18780	701
419	20240319	140400	235571400	18810	18810	18810	18810	0
420	20240319	140300	235571400	18810	18810	18810	18810	0
421	20240319	140200	235571400	18810	18810	18810	18810	0
422	20240319	140100	235571400	18810	18810	18810	18810	0
423	20240319	140000	235571400	18810	18810	18810	18810	221
424	20240319	135900	231414390	18810	18810	18810	18810	221
425	20240319	135800	227257380	18810	18810	18810	18810	0
426	20240319	135700	227257380	18810	18800	18810	18800	160
427	20240319	135600	224248400	18790	18790	18790	18790	15
428	20240319	135500	223966550	18790	18790	18790	18790	0
429	20240319	135400	223966550	18790	18790	18790	18790	0
430	20240319	135300	223966550	18790	18800	18800	18790	55
431	20240319	135200	222933090	18800	18800	18800	18800	5
432	20240319	135100	222839090	18800	18800	18800	18800	0
433	20240319	135000	222839090	18800	18800	18800	18800	1
434	20240319	134900	222820290	18800	18800	18800	18800	0
435	20240319	134800	222820290	18800	18800	18800	18800	5
436	20240319	134700	222726290	18800	18800	18800	18800	0
437	20240319	134600	222726290	18800	18800	18800	18800	0
438	20240319	134500	222726290	18800	18800	18800	18800	10
439	20240319	134400	222538290	18810	18810	18810	18810	1
440	20240319	134300	222519480	18790	18790	18790	18790	0
441	20240319	134200	222519480	18790	18790	18790	18790	0
442	20240319	134100	222519480	18790	18790	18790	18790	0
443	20240319	134000	222519480	18790	18790	18790	18790	14
444	20240319	133900	222256420	18790	18790	18790	18790	0
445	20240319	133800	222256420	18790	18790	18790	18790	0
446	20240319	133700	222256420	18790	18820	18820	18790	729
447	20240319	133600	208554970	18830	18830	18830	18830	1
448	20240319	133500	208536140	18830	18830	18830	18830	0
449	20240319	133400	208536140	18830	18830	18830	18830	0
450	20240319	133300	208536140	18830	18830	18830	18830	0
451	20240319	133200	208536140	18830	18830	18830	18830	0
452	20240319	133100	208536140	18830	18830	18830	18830	0
453	20240319	133000	208536140	18830	18830	18830	18830	0
454	20240319	132900	208536140	18830	18810	18830	18800	49
455	20240319	132800	207614050	18810	18810	18810	18810	2
456	20240319	132700	207576430	18820	18820	18820	18820	0
457	20240319	132600	207576430	18820	18820	18820	18820	0
458	20240319	132500	207576430	18820	18820	18820	18820	0
459	20240319	132400	207576430	18820	18820	18820	18820	26
460	20240319	132300	207087110	18820	18800	18820	18800	17
461	20240319	132200	206767490	18800	18800	18800	18800	2
462	20240319	132100	206729890	18800	18800	18800	18800	0
463	20240319	132000	206729890	18800	18800	18800	18800	5
464	20240319	131900	206635890	18800	18800	18800	18800	4
465	20240319	131800	206560690	18790	18800	18800	18790	45
466	20240319	131700	205715040	18800	18800	18800	18800	10
467	20240319	131600	205527040	18800	18800	18800	18800	0
468	20240319	131500	205527040	18800	18800	18800	18800	0
469	20240319	131400	205527040	18800	18800	18800	18800	0
470	20240319	131300	205527040	18800	18790	18800	18790	65
471	20240319	131200	204305640	18800	18800	18800	18800	1
472	20240319	131100	204286840	18800	18800	18800	18800	0
473	20240319	131000	204286840	18800	18800	18800	18800	8
474	20240319	130900	204136440	18790	18790	18790	18790	20
475	20240319	130800	203760640	18800	18800	18800	18800	55
476	20240319	130700	202726640	18800	18800	18800	18800	2
477	20240319	130600	202689040	18790	18790	18790	18790	100
478	20240319	130500	200810040	18800	18800	18800	18800	10
479	20240319	130400	200622040	18800	18800	18800	18800	1
480	20240319	130300	200603240	18800	18800	18800	18800	0
481	20240319	130200	200603240	18800	18800	18800	18800	0
482	20240319	130100	200603240	18800	18800	18800	18800	1
483	20240319	130000	200584440	18800	18800	18800	18800	3
484	20240319	125900	200528040	18790	18790	18790	18790	0
485	20240319	125800	200528040	18790	18790	18790	18790	22
486	20240319	125700	200114660	18790	18790	18790	18790	15
487	20240319	125600	199832810	18790	18790	18790	18790	0
488	20240319	125500	199832810	18790	18790	18790	18790	0
489	20240319	125400	199832810	18790	18790	18790	18790	16
490	20240319	125300	199532170	18800	18800	18800	18800	0
491	20240319	125200	199532170	18800	18800	18800	18800	0
492	20240319	125100	199532170	18800	18800	18800	18790	336
493	20240319	125000	193215510	18800	18800	18800	18800	0
494	20240319	124900	193215510	18800	18800	18800	18800	1
495	20240319	124800	193196710	18800	18800	18800	18800	226
496	20240319	124700	188947910	18800	18800	18800	18800	74
497	20240319	124600	187556710	18800	18800	18800	18800	14
498	20240319	124500	187293510	18800	18800	18800	18800	0
499	20240319	124400	187293510	18800	18800	18800	18800	0
500	20240319	124300	187293510	18800	18830	18830	18800	1000
501	20240319	124200	168484700	18840	18840	18840	18840	0
502	20240319	124100	168484700	18840	18840	18840	18840	0
503	20240319	124000	168484700	18840	18840	18840	18840	0
504	20240319	123900	168484700	18840	18840	18840	18840	0
505	20240319	123800	168484700	18840	18840	18840	18840	0
506	20240319	123700	168484700	18840	18840	18840	18840	0
507	20240319	123600	168484700	18840	18840	18840	18840	0
508	20240319	123500	168484700	18840	18840	18840	18840	70
509	20240319	123400	167165900	18840	18840	18840	18840	12
510	20240319	123300	166939820	18840	18840	18840	18840	1
511	20240319	123200	166920980	18860	18860	18860	18860	0
512	20240319	123100	166920980	18860	18860	18860	18860	0
513	20240319	123000	166920980	18860	18860	18860	18860	5
514	20240319	122900	166826680	18860	18860	18860	18860	0
515	20240319	122800	166826680	18860	18840	18860	18840	17
516	20240319	122700	166506380	18840	18840	18840	18840	0
517	20240319	122600	166506380	18840	18840	18840	18840	0
518	20240319	122500	166506380	18840	18840	18840	18840	0
519	20240319	122400	166506380	18840	18840	18840	18840	0
520	20240319	122300	166506380	18840	18840	18840	18840	0
521	20240319	122200	166506380	18840	18840	18840	18840	110
522	20240319	122100	164433980	18840	18840	18840	18840	0
523	20240319	122000	164433980	18840	18840	18840	18840	0
524	20240319	121900	164433980	18840	18840	18840	18840	100
525	20240319	121800	162549980	18840	18840	18840	18840	100
526	20240319	121700	160665980	18840	18840	18840	18840	0
527	20240319	121600	160665980	18840	18840	18840	18840	0
528	20240319	121500	160665980	18840	18840	18840	18840	100
529	20240319	121400	158781980	18840	18840	18840	18840	14
530	20240319	121300	158518220	18840	18840	18840	18840	0
531	20240319	121200	158518220	18840	18840	18840	18840	100
532	20240319	121100	156634220	18840	18860	18860	18840	34
533	20240319	121000	155993170	18840	18840	18840	18840	0
534	20240319	120900	155993170	18840	18840	18840	18840	0
535	20240319	120800	155993170	18840	18840	18840	18840	0
536	20240319	120700	155993170	18840	18840	18840	18840	100
537	20240319	120600	154109170	18840	18840	18840	18840	0
538	20240319	120500	154109170	18840	18840	18840	18840	0
539	20240319	120400	154109170	18840	18870	18870	18840	744
540	20240319	120300	140085410	18870	18870	18870	18870	0
541	20240319	120200	140085410	18870	18870	18870	18870	2
542	20240319	120100	140047670	18870	18870	18870	18870	11
543	20240319	120000	139840100	18870	18870	18870	18870	0
544	20240319	115900	139840100	18870	18870	18870	18870	11
545	20240319	115800	139632530	18870	18870	18870	18870	95
546	20240319	115700	137839880	18870	18870	18870	18870	200
547	20240319	115600	134065880	18870	18870	18870	18870	0
548	20240319	115500	134065880	18870	18870	18870	18870	0
549	20240319	115400	134065880	18870	18870	18870	18870	0
550	20240319	115300	134065880	18870	18870	18870	18870	5
551	20240319	115200	133971530	18870	18870	18870	18870	50
552	20240319	115100	133028030	18870	18870	18870	18870	27
553	20240319	115000	132518540	18870	18870	18870	18870	0
554	20240319	114900	132518540	18870	18870	18870	18870	0
555	20240319	114800	132518540	18870	18870	18870	18870	10
556	20240319	114700	132329840	18870	18870	18870	18870	0
557	20240319	114600	132329840	18870	18860	18870	18860	70
558	20240319	114500	131009230	18850	18850	18850	18850	0
559	20240319	114400	131009230	18850	18850	18850	18850	0
560	20240319	114300	131009230	18850	18850	18850	18850	14
561	20240319	114200	130745330	18860	18860	18860	18860	0
562	20240319	114100	130745330	18860	18860	18860	18860	0
563	20240319	114000	130745330	18860	18860	18860	18860	0
564	20240319	113900	130745330	18860	18860	18860	18860	7
565	20240319	113800	130613310	18860	18860	18860	18860	0
566	20240319	113700	130613310	18860	18860	18860	18860	4
567	20240319	113600	130537870	18870	18870	18870	18870	0
568	20240319	113500	130537870	18870	18870	18870	18870	0
569	20240319	113400	130537870	18870	18870	18870	18870	0
570	20240319	113300	130537870	18870	18870	18870	18870	5
571	20240319	113200	130443520	18870	18870	18870	18870	0
572	20240319	113100	130443520	18870	18870	18870	18870	0
573	20240319	113000	130443520	18870	18870	18870	18870	0
574	20240319	112900	130443520	18870	18870	18870	18870	0
575	20240319	112800	130443520	18870	18870	18870	18870	0
576	20240319	112700	130443520	18870	18870	18870	18870	0
577	20240319	112600	130443520	18870	18870	18870	18870	0
578	20240319	112500	130443520	18870	18870	18870	18870	0
579	20240319	112400	130443520	18870	18870	18870	18870	1
580	20240319	112300	130424650	18870	18870	18870	18870	0
581	20240319	112200	130424650	18870	18870	18870	18870	0
582	20240319	112100	130424650	18870	18870	18870	18870	112
583	20240319	112000	128311210	18870	18880	18880	18870	46
584	20240319	111900	127442870	18910	18910	18910	18910	0
585	20240319	111800	127442870	18910	18910	18910	18910	0
586	20240319	111700	127442870	18910	18910	18910	18910	5
587	20240319	111600	127348320	18910	18920	18920	18910	9
588	20240319	111500	127178110	18950	18950	18950	18950	0
589	20240319	111400	127178110	18950	18950	18950	18950	0
590	20240319	111300	127178110	18950	18950	18950	18950	0
591	20240319	111200	127178110	18950	18950	18950	18950	0
592	20240319	111100	127178110	18950	18950	18950	18950	0
593	20240319	111000	127178110	18950	18950	18950	18950	1
594	20240319	110900	127159160	18950	18950	18950	18950	1
595	20240319	110800	127140210	18950	18950	18950	18950	1
596	20240319	110700	127121260	19020	18910	19020	18910	52
597	20240319	110600	126135190	18880	18880	18880	18880	0
598	20240319	110500	126135190	18880	18880	18880	18880	20
599	20240319	110400	125757590	18900	18880	18900	18880	3
600	20240319	110300	125700930	18880	18880	18880	18880	59
601	20240319	110200	124587010	18870	18870	18870	18870	0
602	20240319	110100	124587010	18870	18870	18870	18870	0
603	20240319	110000	124587010	18870	18870	18870	18870	0
604	20240319	105900	124587010	18870	18870	18870	18870	256
605	20240319	105800	119756290	18870	18870	18870	18870	0
606	20240319	105700	119756290	18870	18870	18870	18870	0
607	20240319	105600	119756290	18870	18870	18870	18870	0
608	20240319	105500	119756290	18870	18870	18870	18870	111
609	20240319	105400	117661720	18870	18870	18870	18870	0
610	20240319	105300	117661720	18870	18870	18870	18870	0
611	20240319	105200	117661720	18870	18870	18870	18870	0
612	20240319	105100	117661720	18870	18870	18870	18870	134
613	20240319	105000	115133140	18870	18870	18870	18870	14
614	20240319	104900	114868960	18880	18880	18880	18880	0
615	20240319	104800	114868960	18880	18880	18880	18880	16
616	20240319	104700	114566880	18900	18900	18900	18900	0
617	20240319	104600	114566880	18900	18900	18900	18900	3
618	20240319	104500	114510180	18880	18880	18880	18880	26
619	20240319	104400	114019300	18900	18900	18900	18900	1
620	20240319	104300	114000400	18880	18880	18880	18880	0
621	20240319	104200	114000400	18880	18880	18880	18880	42
622	20240319	104100	113207440	18880	18880	18880	18880	0
623	20240319	104000	113207440	18880	18880	18880	18880	3
624	20240319	103900	113150800	18880	18880	18880	18880	0
625	20240319	103800	113150800	18880	18870	18880	18870	41
626	20240319	103700	112377120	18870	18870	18870	18870	71
627	20240319	103600	111037350	18870	18870	18870	18870	14
628	20240319	103500	110773170	18880	18880	18880	18880	0
629	20240319	103400	110773170	18880	18880	18880	18880	0
630	20240319	103300	110773170	18880	18880	18880	18880	0
631	20240319	103200	110773170	18880	18880	18880	18880	0
632	20240319	103100	110773170	18880	18880	18880	18880	0
633	20240319	103000	110773170	18880	18880	18880	18880	0
634	20240319	102900	110773170	18880	18880	18880	18880	3
635	20240319	102800	110716530	18880	18880	18880	18880	31
636	20240319	102700	110131250	18880	18880	18880	18880	0
637	20240319	102600	110131250	18880	18890	18890	18880	6
638	20240319	102500	110017960	18940	18940	18940	18940	9
639	20240319	102400	109847500	18950	18950	18950	18950	212
640	20240319	102300	105830100	18950	18950	18950	18950	0
641	20240319	102200	105830100	18950	18960	18960	18950	16
642	20240319	102100	105526890	18950	18960	18960	18950	15
643	20240319	102000	105242630	18960	19010	19010	18960	337
644	20240319	101900	98839880	19020	19020	19020	19020	0
645	20240319	101800	98839880	19020	19020	19020	19020	0
646	20240319	101700	98839880	19020	19020	19020	19020	4
647	20240319	101600	98763800	19000	19000	19000	19000	540
648	20240319	101500	88503800	19000	19000	19000	19000	137
649	20240319	101400	85900800	19010	19010	19010	19010	10
650	20240319	101300	85710700	19010	19020	19020	19010	52
651	20240319	101200	84722160	19010	19030	19030	19010	7
652	20240319	101100	84589050	19030	19030	19030	19030	0
653	20240319	101000	84589050	19030	19030	19030	19030	0
654	20240319	100900	84589050	19030	19030	19030	19030	2
655	20240319	100800	84550990	19030	19030	19030	19030	10
656	20240319	100700	84360690	19040	19040	19040	19040	1
657	20240319	100600	84341650	19030	19030	19030	19030	21
658	20240319	100500	83942020	19070	19010	19070	19010	83
659	20240319	100400	82361400	19010	18970	19070	18970	811
660	20240319	100300	66925690	18970	18900	18970	18900	772
661	20240319	100200	52304000	18900	18900	18900	18900	1
662	20240319	100100	52285100	18870	18870	18870	18870	1
663	20240319	100000	52266230	18890	18810	18890	18810	632
664	20240319	095900	40362410	18810	18810	18810	18810	1
665	20240319	095800	40343600	18790	18790	18790	18790	150
666	20240319	095700	37525100	18790	18790	18790	18790	0
667	20240319	095600	37525100	18790	18790	18790	18790	18
668	20240319	095500	37186880	18780	18780	18800	18780	123
669	20240319	095400	34876920	18780	18800	18810	18780	577
670	20240319	095300	24030760	18840	18810	18840	18800	122
671	20240319	095200	21736050	18810	18810	18810	18810	35
672	20240319	095100	21077700	18810	18810	18810	18810	0
673	20240319	095000	21077700	18810	18810	18810	18810	0
674	20240319	094900	21077700	18810	18810	18810	18810	0
675	20240319	094800	21077700	18810	18810	18810	18810	0
676	20240319	094700	21077700	18810	18820	18820	18810	222
677	20240319	094600	16899880	18810	18830	18830	18810	219
678	20240319	094500	12777480	18820	18850	18850	18820	126
679	20240319	094400	10402780	18870	18870	18870	18870	14
680	20240319	094300	10138600	18870	18870	18870	18870	3
681	20240319	094200	10081990	18870	18870	18870	18870	84
682	20240319	094100	8496910	18870	18870	18870	18870	0
683	20240319	094000	8496910	18870	18870	18870	18870	1
684	20240319	093900	8478040	18910	18910	18910	18910	0
685	20240319	093800	8478040	18910	18910	18910	18910	0
686	20240319	093700	8478040	18910	18910	18910	18910	0
687	20240319	093600	8478040	18910	18910	18910	18910	0
688	20240319	093500	8478040	18910	18910	18910	18910	5
689	20240319	093400	8383490	18920	18920	18920	18920	0
690	20240319	093300	8383490	18920	18920	18920	18920	0
691	20240319	093200	8383490	18920	18920	18920	18920	4
692	20240319	093100	8307810	18920	18920	18920	18920	2
693	20240319	093000	8269970	18950	18950	18950	18950	0
694	20240319	092900	8269970	18950	18950	18950	18950	0
695	20240319	092800	8269970	18950	18950	18950	18950	0
696	20240319	092700	8269970	18950	18950	18950	18950	1
697	20240319	092600	8251020	18810	18810	18810	18810	0
698	20240319	092500	8251020	18810	18810	18810	18810	0
699	20240319	092400	8251020	18810	18810	18810	18810	0
700	20240319	092300	8251020	18810	18810	18810	18810	0
701	20240319	092200	8251020	18810	18810	18810	18810	0
702	20240319	092100	8251020	18810	18810	18810	18810	0
703	20240319	092000	8251020	18810	18810	18810	18810	0
704	20240319	091900	8251020	18810	18810	18810	18810	0
705	20240319	091800	8251020	18810	18810	18810	18810	0
706	20240319	091700	8251020	18810	18960	18960	18810	11
707	20240319	091600	8042610	18960	18960	18960	18960	1
708	20240319	091500	8023650	18960	18960	18960	18960	1
709	20240319	091400	8004690	18970	18970	18970	18970	0
710	20240319	091300	8004690	18970	18970	18970	18970	0
711	20240319	091200	8004690	18970	18970	18970	18970	0
712	20240319	091100	8004690	18970	18800	18970	18800	76
713	20240319	091000	6567390	18800	18800	18800	18800	43
714	20240319	090900	5758990	18800	18810	18810	18800	104
715	20240319	090800	3803410	18810	18810	18810	18810	1
716	20240319	090700	3784600	18810	18810	18810	18810	15
717	20240319	090600	3502450	18810	18810	18810	18810	14
718	20240319	090500	3239110	18780	18780	18780	18780	0
719	20240319	090400	3239110	18780	18780	18780	18780	14
720	20240319	090300	2976190	18780	18780	18780	18780	0
721	20240319	090200	2976190	18780	18780	18780	18780	3
722	20240319	090100	2919850	18780	18800	18800	18780	57
723	20240319	090000	1848330	18800	18960	18960	18800	98