KissMeData/082920/min/candle-20240325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240325	195200	953654980	18940	18940	18940	18940	873
3	20240325	195100	953654980	18940	18940	18940	18940	0
4	20240325	195000	953654980	18940	18940	18940	18940	0
5	20240325	194900	953654980	18940	18940	18940	18940	0
6	20240325	194800	953654980	18940	18940	18940	18940	0
7	20240325	194700	953654980	18940	18940	18940	18940	0
8	20240325	194600	953654980	18940	18940	18940	18940	0
9	20240325	194500	953654980	18940	18940	18940	18940	0
10	20240325	194400	953654980	18940	18940	18940	18940	0
11	20240325	194300	953654980	18940	18940	18940	18940	0
12	20240325	194200	953654980	18940	18940	18940	18940	0
13	20240325	194100	953654980	18940	18940	18940	18940	0
14	20240325	194000	953654980	18940	18940	18940	18940	0
15	20240325	193900	953654980	18940	18940	18940	18940	0
16	20240325	193800	953654980	18940	18940	18940	18940	0
17	20240325	193700	953654980	18940	18940	18940	18940	0
18	20240325	193600	953654980	18940	18940	18940	18940	0
19	20240325	193500	953654980	18940	18940	18940	18940	0
20	20240325	193400	953654980	18940	18940	18940	18940	0
21	20240325	193300	953654980	18940	18940	18940	18940	0
22	20240325	193200	953654980	18940	18940	18940	18940	0
23	20240325	193100	953654980	18940	18940	18940	18940	0
24	20240325	193000	953654980	18940	18940	18940	18940	0
25	20240325	192900	953654980	18940	18940	18940	18940	0
26	20240325	192800	953654980	18940	18940	18940	18940	0
27	20240325	192700	953654980	18940	18940	18940	18940	0
28	20240325	192600	953654980	18940	18940	18940	18940	0
29	20240325	192500	953654980	18940	18940	18940	18940	0
30	20240325	192400	953654980	18940	18940	18940	18940	0
31	20240325	192300	953654980	18940	18940	18940	18940	0
32	20240325	192200	953654980	18940	18940	18940	18940	873
33	20240325	192100	953654980	18940	18940	18940	18940	0
34	20240325	192000	953654980	18940	18940	18940	18940	0
35	20240325	191900	953654980	18940	18940	18940	18940	0
36	20240325	191800	953654980	18940	18940	18940	18940	0
37	20240325	191700	953654980	18940	18940	18940	18940	0
38	20240325	191600	953654980	18940	18940	18940	18940	0
39	20240325	191500	953654980	18940	18940	18940	18940	0
40	20240325	191400	953654980	18940	18940	18940	18940	0
41	20240325	191300	953654980	18940	18940	18940	18940	0
42	20240325	191200	953654980	18940	18940	18940	18940	0
43	20240325	191100	953654980	18940	18940	18940	18940	0
44	20240325	191000	953654980	18940	18940	18940	18940	0
45	20240325	190900	953654980	18940	18940	18940	18940	0
46	20240325	190800	953654980	18940	18940	18940	18940	0
47	20240325	190700	953654980	18940	18940	18940	18940	0
48	20240325	190600	953654980	18940	18940	18940	18940	0
49	20240325	190500	953654980	18940	18940	18940	18940	0
50	20240325	190400	953654980	18940	18940	18940	18940	0
51	20240325	190300	953654980	18940	18940	18940	18940	0
52	20240325	190200	953654980	18940	18940	18940	18940	0
53	20240325	190100	953654980	18940	18940	18940	18940	0
54	20240325	190000	953654980	18940	18940	18940	18940	0
55	20240325	185900	953654980	18940	18940	18940	18940	0
56	20240325	185800	953654980	18940	18940	18940	18940	0
57	20240325	185700	953654980	18940	18940	18940	18940	0
58	20240325	185600	953654980	18940	18940	18940	18940	0
59	20240325	185500	953654980	18940	18940	18940	18940	0
60	20240325	185400	953654980	18940	18940	18940	18940	0
61	20240325	185300	953654980	18940	18940	18940	18940	0
62	20240325	185200	953654980	18940	18940	18940	18940	873
63	20240325	185100	953654980	18940	18940	18940	18940	0
64	20240325	185000	953654980	18940	18940	18940	18940	0
65	20240325	184900	953654980	18940	18940	18940	18940	0
66	20240325	184800	953654980	18940	18940	18940	18940	0
67	20240325	184700	953654980	18940	18940	18940	18940	0
68	20240325	184600	953654980	18940	18940	18940	18940	0
69	20240325	184500	953654980	18940	18940	18940	18940	0
70	20240325	184400	953654980	18940	18940	18940	18940	0
71	20240325	184300	953654980	18940	18940	18940	18940	0
72	20240325	184200	953654980	18940	18940	18940	18940	0
73	20240325	184100	953654980	18940	18940	18940	18940	0
74	20240325	184000	953654980	18940	18940	18940	18940	0
75	20240325	183900	953654980	18940	18940	18940	18940	0
76	20240325	183800	953654980	18940	18940	18940	18940	0
77	20240325	183700	953654980	18940	18940	18940	18940	0
78	20240325	183600	953654980	18940	18940	18940	18940	0
79	20240325	183500	953654980	18940	18940	18940	18940	0
80	20240325	183400	953654980	18940	18940	18940	18940	0
81	20240325	183300	953654980	18940	18940	18940	18940	0
82	20240325	183200	953654980	18940	18940	18940	18940	0
83	20240325	183100	953654980	18940	18940	18940	18940	0
84	20240325	183000	953654980	18940	18940	18940	18940	0
85	20240325	182900	953654980	18940	18940	18940	18940	0
86	20240325	182800	953654980	18940	18940	18940	18940	0
87	20240325	182700	953654980	18940	18940	18940	18940	0
88	20240325	182600	953654980	18940	18940	18940	18940	0
89	20240325	182500	953654980	18940	18940	18940	18940	0
90	20240325	182400	953654980	18940	18940	18940	18940	0
91	20240325	182300	953654980	18940	18940	18940	18940	0
92	20240325	182200	953654980	18940	18940	18940	18940	873
93	20240325	182100	953654980	18940	18940	18940	18940	0
94	20240325	182000	953654980	18940	18940	18940	18940	0
95	20240325	181900	953654980	18940	18940	18940	18940	0
96	20240325	181800	953654980	18940	18940	18940	18940	0
97	20240325	181700	953654980	18940	18940	18940	18940	0
98	20240325	181600	953654980	18940	18940	18940	18940	0
99	20240325	181500	953654980	18940	18940	18940	18940	0
100	20240325	181400	953654980	18940	18940	18940	18940	0
101	20240325	181300	953654980	18940	18940	18940	18940	0
102	20240325	181200	953654980	18940	18940	18940	18940	0
103	20240325	181100	953654980	18940	18940	18940	18940	0
104	20240325	181000	953654980	18940	18940	18940	18940	0
105	20240325	180900	953654980	18940	18940	18940	18940	0
106	20240325	180800	953654980	18940	18940	18940	18940	0
107	20240325	180700	953654980	18940	18940	18940	18940	0
108	20240325	180600	953654980	18940	18940	18940	18940	0
109	20240325	180500	953654980	18940	18940	18940	18940	0
110	20240325	180400	953654980	18940	18940	18940	18940	0
111	20240325	180300	953654980	18940	18940	18940	18940	0
112	20240325	180200	953654980	18940	18940	18940	18940	0
113	20240325	180100	953654980	18940	18940	18940	18940	0
114	20240325	180000	953654980	18940	18940	18940	18940	0
115	20240325	175900	953654980	18940	18940	18940	18940	0
116	20240325	175800	953654980	18940	18940	18940	18940	0
117	20240325	175700	953654980	18940	18940	18940	18940	0
118	20240325	175600	953654980	18940	18940	18940	18940	0
119	20240325	175500	953654980	18940	18940	18940	18940	0
120	20240325	175400	953654980	18940	18940	18940	18940	0
121	20240325	175300	953654980	18940	18940	18940	18940	0
122	20240325	175200	953654980	18940	18940	18940	18940	873
123	20240325	175100	953654980	18940	18940	18940	18940	0
124	20240325	175000	953654980	18940	18940	18940	18940	0
125	20240325	174900	953654980	18940	18940	18940	18940	0
126	20240325	174800	953654980	18940	18940	18940	18940	0
127	20240325	174700	953654980	18940	18940	18940	18940	0
128	20240325	174600	953654980	18940	18940	18940	18940	0
129	20240325	174500	953654980	18940	18940	18940	18940	0
130	20240325	174400	953654980	18940	18940	18940	18940	0
131	20240325	174300	953654980	18940	18940	18940	18940	0
132	20240325	174200	953654980	18940	18940	18940	18940	0
133	20240325	174100	953654980	18940	18940	18940	18940	0
134	20240325	174000	953654980	18940	18940	18940	18940	0
135	20240325	173900	953654980	18940	18940	18940	18940	0
136	20240325	173800	953654980	18940	18940	18940	18940	0
137	20240325	173700	953654980	18940	18940	18940	18940	0
138	20240325	173600	953654980	18940	18940	18940	18940	0
139	20240325	173500	953654980	18940	18940	18940	18940	0
140	20240325	173400	953654980	18940	18940	18940	18940	0
141	20240325	173300	953654980	18940	18940	18940	18940	0
142	20240325	173200	953654980	18940	18940	18940	18940	0
143	20240325	173100	953654980	18940	18940	18940	18940	0
144	20240325	173000	953654980	18940	18940	18940	18940	0
145	20240325	172900	953654980	18940	18940	18940	18940	0
146	20240325	172800	953654980	18940	18940	18940	18940	0
147	20240325	172700	953654980	18940	18940	18940	18940	0
148	20240325	172600	953654980	18940	18940	18940	18940	0
149	20240325	172500	953654980	18940	18940	18940	18940	0
150	20240325	172400	953654980	18940	18940	18940	18940	0
151	20240325	172300	953654980	18940	18940	18940	18940	0
152	20240325	172200	953654980	18940	18940	18940	18940	873
153	20240325	172100	953654980	18940	18940	18940	18940	0
154	20240325	172000	953654980	18940	18940	18940	18940	0
155	20240325	171900	953654980	18940	18940	18940	18940	0
156	20240325	171800	953654980	18940	18940	18940	18940	0
157	20240325	171700	953654980	18940	18940	18940	18940	0
158	20240325	171600	953654980	18940	18940	18940	18940	0
159	20240325	171500	953654980	18940	18940	18940	18940	0
160	20240325	171400	953654980	18940	18940	18940	18940	0
161	20240325	171300	953654980	18940	18940	18940	18940	0
162	20240325	171200	953654980	18940	18940	18940	18940	0
163	20240325	171100	953654980	18940	18940	18940	18940	0
164	20240325	171000	953654980	18940	18940	18940	18940	0
165	20240325	170900	953654980	18940	18940	18940	18940	0
166	20240325	170800	953654980	18940	18940	18940	18940	0
167	20240325	170700	953654980	18940	18940	18940	18940	0
168	20240325	170600	953654980	18940	18940	18940	18940	0
169	20240325	170500	953654980	18940	18940	18940	18940	0
170	20240325	170400	953654980	18940	18940	18940	18940	0
171	20240325	170300	953654980	18940	18940	18940	18940	0
172	20240325	170200	953654980	18940	18940	18940	18940	0
173	20240325	170100	953654980	18940	18940	18940	18940	0
174	20240325	170000	953654980	18940	18940	18940	18940	0
175	20240325	165900	953654980	18940	18940	18940	18940	0
176	20240325	165800	953654980	18940	18940	18940	18940	0
177	20240325	165700	953654980	18940	18940	18940	18940	0
178	20240325	165600	953654980	18940	18940	18940	18940	0
179	20240325	165500	953654980	18940	18940	18940	18940	0
180	20240325	165400	953654980	18940	18940	18940	18940	0
181	20240325	165300	953654980	18940	18940	18940	18940	0
182	20240325	165200	953654980	18940	18940	18940	18940	873
183	20240325	165100	953654980	18940	18940	18940	18940	0
184	20240325	165000	953654980	18940	18940	18940	18940	0
185	20240325	164900	953654980	18940	18940	18940	18940	0
186	20240325	164800	953654980	18940	18940	18940	18940	0
187	20240325	164700	953654980	18940	18940	18940	18940	0
188	20240325	164600	953654980	18940	18940	18940	18940	0
189	20240325	164500	953654980	18940	18940	18940	18940	0
190	20240325	164400	953654980	18940	18940	18940	18940	0
191	20240325	164300	953654980	18940	18940	18940	18940	0
192	20240325	164200	953654980	18940	18940	18940	18940	0
193	20240325	164100	953654980	18940	18940	18940	18940	0
194	20240325	164000	953654980	18940	18940	18940	18940	0
195	20240325	163900	953654980	18940	18940	18940	18940	0
196	20240325	163800	953654980	18940	18940	18940	18940	0
197	20240325	163700	953654980	18940	18940	18940	18940	0
198	20240325	163600	953654980	18940	18940	18940	18940	0
199	20240325	163500	953654980	18940	18940	18940	18940	0
200	20240325	163400	953654980	18940	18940	18940	18940	0
201	20240325	163300	953654980	18940	18940	18940	18940	0
202	20240325	163200	953654980	18940	18940	18940	18940	0
203	20240325	163100	953654980	18940	18940	18940	18940	0
204	20240325	163000	953654980	18940	18940	18940	18940	0
205	20240325	162900	953654980	18940	18940	18940	18940	0
206	20240325	162800	953654980	18940	18940	18940	18940	0
207	20240325	162700	953654980	18940	18940	18940	18940	0
208	20240325	162600	953654980	18940	18940	18940	18940	0
209	20240325	162500	953654980	18940	18940	18940	18940	0
210	20240325	162400	953654980	18940	18940	18940	18940	0
211	20240325	162300	953654980	18940	18940	18940	18940	0
212	20240325	162200	953654980	18940	18940	18940	18940	873
213	20240325	162100	953654980	18940	18940	18940	18940	0
214	20240325	162000	953654980	18940	18940	18940	18940	0
215	20240325	161900	953654980	18940	18940	18940	18940	0
216	20240325	161800	953654980	18940	18940	18940	18940	0
217	20240325	161700	953654980	18940	18940	18940	18940	0
218	20240325	161600	953654980	18940	18940	18940	18940	0
219	20240325	161500	953654980	18940	18940	18940	18940	0
220	20240325	161400	953654980	18940	18940	18940	18940	0
221	20240325	161300	953654980	18940	18940	18940	18940	0
222	20240325	161200	953654980	18940	18940	18940	18940	0
223	20240325	161100	953654980	18940	18940	18940	18940	0
224	20240325	161000	953654980	18940	18940	18940	18940	0
225	20240325	160900	953654980	18940	18940	18940	18940	0
226	20240325	160800	953654980	18940	18940	18940	18940	0
227	20240325	160700	953654980	18940	18940	18940	18940	0
228	20240325	160600	953654980	18940	18940	18940	18940	0
229	20240325	160500	953654980	18940	18940	18940	18940	0
230	20240325	160400	953654980	18940	18940	18940	18940	0
231	20240325	160300	953654980	18940	18940	18940	18940	0
232	20240325	160200	953654980	18940	18940	18940	18940	0
233	20240325	160100	953654980	18940	18940	18940	18940	0
234	20240325	160000	953654980	18940	18940	18940	18940	0
235	20240325	155900	953654980	18940	18940	18940	18940	0
236	20240325	155800	953654980	18940	18940	18940	18940	0
237	20240325	155700	953654980	18940	18940	18940	18940	0
238	20240325	155600	953654980	18940	18940	18940	18940	0
239	20240325	155500	953654980	18940	18940	18940	18940	0
240	20240325	155400	953654980	18940	18940	18940	18940	0
241	20240325	155300	953654980	18940	18940	18940	18940	0
242	20240325	155200	953654980	18940	18940	18940	18940	873
243	20240325	155100	953654980	18940	18940	18940	18940	0
244	20240325	155000	953654980	18940	18940	18940	18940	0
245	20240325	154900	953654980	18940	18940	18940	18940	0
246	20240325	154800	953654980	18940	18940	18940	18940	0
247	20240325	154700	953654980	18940	18940	18940	18940	0
248	20240325	154600	953654980	18940	18940	18940	18940	0
249	20240325	154500	953654980	18940	18940	18940	18940	0
250	20240325	154400	953654980	18940	18940	18940	18940	0
251	20240325	154300	953654980	18940	18940	18940	18940	0
252	20240325	154200	953654980	18940	18940	18940	18940	0
253	20240325	154100	953654980	18940	18940	18940	18940	0
254	20240325	154000	953654980	18940	18940	18940	18940	0
255	20240325	153900	953654980	18940	18940	18940	18940	0
256	20240325	153800	953654980	18940	18940	18940	18940	0
257	20240325	153700	953654980	18940	18940	18940	18940	0
258	20240325	153600	953654980	18940	18940	18940	18940	0
259	20240325	153500	953654980	18940	18940	18940	18940	0
260	20240325	153400	953654980	18940	18940	18940	18940	0
261	20240325	153300	953654980	18940	18940	18940	18940	0
262	20240325	153200	953654980	18940	18940	18940	18940	0
263	20240325	153100	953654980	18940	18940	18940	18940	0
264	20240325	153000	953654980	18940	18940	18940	18940	873
265	20240325	152900	937120360	18950	18950	18950	18950	0
266	20240325	152800	937120360	18950	18950	18950	18950	0
267	20240325	152700	937120360	18950	18950	18950	18950	0
268	20240325	152600	937120360	18950	18950	18950	18950	0
269	20240325	152500	937120360	18950	18950	18950	18950	0
270	20240325	152400	937120360	18950	18950	18950	18950	0
271	20240325	152300	937120360	18950	18950	18950	18950	0
272	20240325	152200	937120360	18950	18950	18950	18950	0
273	20240325	152100	937120360	18950	18950	18950	18950	0
274	20240325	152000	937120360	18950	18950	18950	18950	0
275	20240325	151900	937120360	18950	18940	18950	18940	207
276	20240325	151800	933198310	18940	18930	18940	18930	178
277	20240325	151700	929828610	18930	18930	18930	18930	0
278	20240325	151600	929828610	18930	18930	18930	18920	56
279	20240325	151500	928768790	18930	18930	18930	18930	90
280	20240325	151400	927065090	18930	18930	18930	18930	20
281	20240325	151300	926686490	18940	18940	18940	18940	20
282	20240325	151200	926307690	18930	18930	18930	18930	48
283	20240325	151100	925399050	18930	18930	18930	18930	24
284	20240325	151000	924944730	18940	18950	18950	18870	221
285	20240325	150900	920769900	18950	18950	18950	18950	20
286	20240325	150800	920390900	18940	18900	18940	18900	21
287	20240325	150700	919993390	18950	18850	18950	18850	336
288	20240325	150600	913657770	18950	18950	18950	18860	121
289	20240325	150500	911371720	18950	18950	18950	18950	20
290	20240325	150400	910992720	18950	18940	18950	18940	20
291	20240325	150300	910613790	18940	18940	18940	18940	20
292	20240325	150200	910234990	18940	18940	18940	18940	23
293	20240325	150100	909799370	18950	18950	18950	18950	19
294	20240325	150000	909439320	18950	18950	18950	18900	21
295	20240325	145900	909041420	18950	18910	18950	18860	245
296	20240325	145800	904414240	18950	18950	18950	18950	22
297	20240325	145700	903997340	18950	18940	18950	18940	33
298	20240325	145600	903372270	18940	18950	18950	18930	328
299	20240325	145500	897162860	18930	18950	18950	18930	21
300	20240325	145400	896764930	18950	18920	18950	18920	288
301	20240325	145300	891313590	18910	18910	18920	18910	28
302	20240325	145200	890784010	18910	18910	18910	18900	22
303	20240325	145100	890368010	18910	18900	18910	18900	60
304	20240325	145000	889233910	18900	18900	18900	18900	25
305	20240325	144900	888761410	18900	18860	18900	18860	297
306	20240325	144800	883159190	18860	18900	18900	18860	21
307	20240325	144700	882762330	18900	18880	18900	18880	91
308	20240325	144600	881044030	18860	18860	18880	18860	377
309	20240325	144500	873930730	18860	18870	18870	18850	86
310	20240325	144400	872308680	18870	18870	18870	18870	19
311	20240325	144300	871950150	18850	18870	18870	18850	34
312	20240325	144200	871308650	18870	18850	18870	18850	237
313	20240325	144100	866836480	18870	18870	18870	18850	21
314	20240325	144000	866440250	18870	18850	18870	18850	119
315	20240325	143900	864196950	18850	18840	18850	18840	242
316	20240325	143800	859637470	18850	18850	18860	18840	430
317	20240325	143700	851531880	18860	18850	18860	18850	80
318	20240325	143600	850023670	18860	18860	18860	18860	33
319	20240325	143500	849401290	18850	18860	18860	18850	911
320	20240325	143400	832227020	18850	18860	18860	18850	24
321	20240325	143300	831774420	18860	18860	18860	18860	20
322	20240325	143200	831397220	18860	18850	18860	18850	121
323	20240325	143100	829115170	18860	18860	18860	18860	76
324	20240325	143000	827681810	18860	18870	18870	18860	110
325	20240325	142900	825606220	18870	18860	18870	18830	252
326	20240325	142800	820858780	18870	18870	18870	18830	178
327	20240325	142700	817500000	18870	18820	18870	18820	2005
328	20240325	142600	779751610	18830	18830	18830	18830	320
329	20240325	142500	773726010	18840	18820	18840	18800	32
330	20240325	142400	773123390	18820	18840	18840	18810	89
331	20240325	142300	771448600	18840	18840	18840	18840	21
332	20240325	142200	771052960	18840	18840	18840	18840	19
333	20240325	142100	770695000	18810	18870	18880	18810	1238
334	20240325	142000	747355590	18880	18890	18890	18880	22
335	20240325	141900	746940120	18870	18870	18890	18870	247
336	20240325	141800	742278880	18890	18890	18890	18870	121
337	20240325	141700	739995210	18890	18890	18890	18890	25
338	20240325	141600	739522960	18870	18890	18890	18870	36
339	20240325	141500	738843000	18890	18890	18890	18870	111
340	20240325	141400	736747650	18890	18890	18890	18890	21
341	20240325	141300	736350960	18890	18900	18900	18890	20
342	20240325	141200	735973060	18900	18900	18900	18900	20
343	20240325	141100	735595060	18860	18910	18910	18860	22
344	20240325	141000	735179240	18860	18910	18910	18860	110
345	20240325	140900	733103640	18910	18910	18910	18860	243
346	20240325	140800	728516430	18910	18910	18910	18900	183
347	20240325	140700	725057530	18910	18910	18910	18900	30
348	20240325	140600	724490330	18900	18910	18910	18900	91
349	20240325	140500	722770040	18910	18910	18910	18890	53
350	20240325	140400	721768050	18910	18910	18910	18910	21
351	20240325	140300	721370940	18910	18910	18910	18910	39
352	20240325	140200	720633450	18900	18910	18910	18900	44
353	20240325	140100	719801640	18890	18910	18910	18870	2527
354	20240325	140000	672107640	18910	18910	18910	18910	21
355	20240325	135900	671710530	18910	18900	18920	18880	242
356	20240325	135800	667140180	18920	18900	18920	18900	23
357	20240325	135700	666705070	18900	18910	18910	18890	13
358	20240325	135600	666459270	18910	18910	18910	18910	21
359	20240325	135500	666062160	18910	18920	18920	18910	29
360	20240325	135400	665513570	18880	18930	18930	18880	330
361	20240325	135300	659279180	18930	18930	18930	18930	27
362	20240325	135200	658768070	18930	18930	18930	18930	20
363	20240325	135100	658389470	18930	18930	18930	18890	51
364	20240325	135000	657424480	18930	18940	18940	18930	20
365	20240325	134900	657045790	18940	18910	18940	18890	245
366	20240325	134800	652412600	18940	18910	18940	18910	222
367	20240325	134700	648209320	18930	18930	18930	18930	20
368	20240325	134600	647830720	18910	18930	18930	18900	11
369	20240325	134500	647622540	18930	18930	18940	18930	31
370	20240325	134400	647035540	18890	18940	18940	18890	58
371	20240325	134300	645937530	18930	18920	18930	18920	70
372	20240325	134200	644612440	18930	18890	18930	18890	70
373	20240325	134100	643287700	18880	18880	18880	18880	20
374	20240325	134000	642910100	18880	18880	18880	18880	4
375	20240325	133900	642834580	18870	18890	18890	18870	236
376	20240325	133800	638380390	18890	18890	18890	18890	2
377	20240325	133700	638342610	18880	18880	18880	18880	0
378	20240325	133600	638342610	18880	18880	18880	18880	0
379	20240325	133500	638342610	18880	18880	18880	18880	0
380	20240325	133400	638342610	18880	18880	18880	18880	2
381	20240325	133300	638304850	18870	18870	18870	18870	0
382	20240325	133200	638304850	18870	18950	18950	18870	6
383	20240325	133100	638191310	18950	18910	18950	18900	434
384	20240325	133000	629986650	18900	18900	18900	18900	0
385	20240325	132900	629986650	18900	18900	18900	18900	259
386	20240325	132800	625091550	18900	18910	18910	18900	332
387	20240325	132700	618814200	18910	18910	18910	18910	68
388	20240325	132600	617528320	18910	18910	18910	18910	332
389	20240325	132500	611250200	18910	18910	18910	18910	0
390	20240325	132400	611250200	18910	18910	18910	18900	23
391	20240325	132300	610815290	18910	18910	18910	18910	20
392	20240325	132200	610437090	18900	18900	18900	18900	74
393	20240325	132100	609038490	18900	18900	18900	18900	1
394	20240325	132000	609019590	18910	18910	18910	18910	1
395	20240325	131900	609000680	18910	18920	18920	18910	258
396	20240325	131800	604120410	18920	18920	18920	18920	0
397	20240325	131700	604120410	18920	18920	18920	18920	2
398	20240325	131600	604082570	18930	18940	18940	18930	104
399	20240325	131500	602113800	18930	18930	18930	18930	0
400	20240325	131400	602113800	18930	18940	18950	18930	34
401	20240325	131300	601469770	18940	18940	18940	18940	0
402	20240325	131200	601469770	18940	18940	18940	18940	0
403	20240325	131100	601469770	18940	18940	18940	18940	421
404	20240325	131000	593496030	18940	18940	18940	18940	0
405	20240325	130900	593496030	18940	18940	18940	18940	223
406	20240325	130800	589272410	18940	18940	18940	18940	59
407	20240325	130700	588154950	18940	18950	18950	18940	2
408	20240325	130600	588117060	18950	18950	18950	18950	20
409	20240325	130500	587738060	18950	18950	18950	18950	1
410	20240325	130400	587719110	18940	18940	18940	18940	1
411	20240325	130300	587700170	18950	18950	18950	18950	1
412	20240325	130200	587681220	18960	18960	18960	18960	1
413	20240325	130100	587662260	18940	18940	18940	18940	2
414	20240325	130000	587624380	18940	18940	18940	18940	0
415	20240325	125900	587624380	18940	18950	18950	18940	223
416	20240325	125800	583399370	18950	18950	18950	18950	52
417	20240325	125700	582413970	18950	18950	18950	18950	3
418	20240325	125600	582357120	18950	18950	18950	18950	0
419	20240325	125500	582357120	18950	18950	18950	18950	9
420	20240325	125400	582186570	18950	18950	18950	18950	4
421	20240325	125300	582110770	18950	18950	18950	18950	0
422	20240325	125200	582110770	18950	18950	18950	18950	58
423	20240325	125100	581011670	18950	18950	18950	18950	8
424	20240325	125000	580860070	18940	18940	18940	18940	42
425	20240325	124900	580064590	18940	18950	18950	18940	270
426	20240325	124800	574948400	18950	18950	18950	18950	20
427	20240325	124700	574569400	18950	18950	18950	18950	1
428	20240325	124600	574550450	18960	18960	18960	18960	0
429	20240325	124500	574550450	18960	18950	18960	18950	8
430	20240325	124400	574398780	18950	18950	18950	18950	2
431	20240325	124300	574360880	18950	18950	18950	18950	0
432	20240325	124200	574360880	18950	18950	18950	18950	35
433	20240325	124100	573697630	18950	18950	18950	18950	0
434	20240325	124000	573697630	18950	18960	18960	18950	87
435	20240325	123900	572048120	18960	18960	18970	18960	294
436	20240325	123800	566473870	18960	18960	18960	18960	1
437	20240325	123700	566454910	18970	18960	18970	18960	4
438	20240325	123600	566379060	18970	18970	18970	18970	1
439	20240325	123500	566360090	18960	18960	18960	18960	0
440	20240325	123400	566360090	18960	18960	18960	18960	9
441	20240325	123300	566189450	18960	18960	18960	18960	0
442	20240325	123200	566189450	18960	18960	18960	18960	5
443	20240325	123100	566094650	18960	18960	18960	18960	103
444	20240325	123000	564141770	18960	18960	18960	18960	2
445	20240325	122900	564103850	18960	18960	18960	18960	223
446	20240325	122800	559875770	18960	18960	18960	18960	0
447	20240325	122700	559875770	18960	18960	18960	18960	1
448	20240325	122600	559856810	18960	18960	18960	18960	0
449	20240325	122500	559856810	18960	18960	18960	18960	5
450	20240325	122400	559762010	18980	18980	18980	18980	1
451	20240325	122300	559743030	18960	18980	18980	18960	4
452	20240325	122200	559667140	18960	18960	18960	18960	19
453	20240325	122100	559306900	18980	18980	18980	18980	1
454	20240325	122000	559287920	18960	18960	18960	18960	29
455	20240325	121900	558738080	18960	18970	18970	18960	225
456	20240325	121800	554471040	18970	18970	18970	18970	0
457	20240325	121700	554471040	18970	18970	18970	18970	42
458	20240325	121600	553674300	18970	18970	18970	18970	0
459	20240325	121500	553674300	18970	18970	18970	18970	0
460	20240325	121400	553674300	18970	18970	18970	18970	0
461	20240325	121300	553674300	18970	18970	18970	18970	4
462	20240325	121200	553598420	18970	18970	18970	18970	96
463	20240325	121100	551777300	18970	18970	18970	18970	0
464	20240325	121000	551777300	18970	18970	18970	18970	113
465	20240325	120900	549633690	18970	19000	19000	18970	243
466	20240325	120800	545021480	19010	19010	19010	19010	2
467	20240325	120700	544983460	19020	18970	19020	18970	102
468	20240325	120600	543044520	18970	19000	19000	18970	87
469	20240325	120500	541392930	19000	19000	19000	19000	47
470	20240325	120400	540499930	18990	18990	18990	18990	3
471	20240325	120300	540442960	18970	18970	18970	18970	2
472	20240325	120200	540405020	18970	18970	18970	18970	0
473	20240325	120100	540405020	18970	18970	18970	18970	0
474	20240325	120000	540405020	18970	18970	18970	18970	1
475	20240325	115900	540386050	18960	18980	18980	18960	223
476	20240325	115800	536156210	18970	18970	18970	18970	7
477	20240325	115700	536023420	18970	18970	18970	18970	2
478	20240325	115600	535985480	18970	18970	18970	18970	0
479	20240325	115500	535985480	18970	19010	19010	18970	27
480	20240325	115400	535472890	19010	19010	19010	19010	2
481	20240325	115300	535434870	19020	18970	19020	18970	5
482	20240325	115200	535339870	18970	18970	18970	18970	2
483	20240325	115100	535301930	18970	18970	18970	18970	153
484	20240325	115000	532399520	18970	18960	18970	18960	33
485	20240325	114900	531773530	18960	19000	19000	18960	404
486	20240325	114800	524106990	19020	18980	19020	18980	105
487	20240325	114700	522110030	19030	19030	19030	19030	2
488	20240325	114600	522071970	18980	18980	18980	18980	1
489	20240325	114500	522052990	19040	19040	19040	19040	0
490	20240325	114400	522052990	19040	19040	19040	19040	1
491	20240325	114300	522033950	18980	19030	19040	18980	281
492	20240325	114200	516684730	19040	19030	19040	19030	78
493	20240325	114100	515200270	19020	19010	19020	19010	94
494	20240325	114000	513412610	18980	18980	18980	18980	1
495	20240325	113900	513393630	18980	18980	18980	18980	223
496	20240325	113800	509161090	18980	18970	18980	18970	113
497	20240325	113700	507016390	18980	18980	18980	18980	99
498	20240325	113600	505137370	18980	18980	18980	18980	1
499	20240325	113500	505118390	18970	18970	18970	18970	0
500	20240325	113400	505118390	18970	18970	18970	18970	0
501	20240325	113300	505118390	18970	18960	18970	18960	9
502	20240325	113200	504947680	18960	18960	18960	18960	0
503	20240325	113100	504947680	18960	18960	18960	18960	0
504	20240325	113000	504947680	18960	18960	18960	18960	9
505	20240325	112900	504777040	18960	18970	18970	18960	223
506	20240325	112800	500547190	18980	18980	18980	18980	0
507	20240325	112700	500547190	18980	18980	18980	18980	0
508	20240325	112600	500547190	18980	18980	19010	18980	22
509	20240325	112500	500129600	19010	18990	19010	18990	8
510	20240325	112400	499977640	18980	18980	18980	18980	1
511	20240325	112300	499958660	19020	18980	19020	18970	118
512	20240325	112200	497719280	19010	19010	19010	19010	0
513	20240325	112100	497719280	19010	19000	19010	19000	8
514	20240325	112000	497567250	19010	19010	19010	19010	5
515	20240325	111900	497472200	18970	18980	18980	18970	626
516	20240325	111800	485595760	19000	19010	19010	19000	192
517	20240325	111700	481947750	19000	19000	19010	19000	7
518	20240325	111600	481814740	19010	19010	19010	19000	23
519	20240325	111500	481377520	19000	19000	19000	19000	105
520	20240325	111400	479382520	19000	18980	19000	18980	28
521	20240325	111300	478850620	18970	18970	18980	18970	7
522	20240325	111200	478717790	18970	18970	18980	18970	4
523	20240325	111100	478641900	18980	18980	18980	18980	160
524	20240325	111000	475605100	18960	18960	18960	18960	67
525	20240325	110900	474334780	18960	18970	18970	18960	225
526	20240325	110800	470068550	18970	18970	18970	18970	0
527	20240325	110700	470068550	18970	18970	18970	18970	12
528	20240325	110600	469840910	18960	18960	18960	18960	1
529	20240325	110500	469821950	18960	18950	18960	18950	2
530	20240325	110400	469784040	18940	18940	18940	18940	7
531	20240325	110300	469651460	18930	18930	18930	18930	2
532	20240325	110200	469613600	18930	18930	18930	18930	0
533	20240325	110100	469613600	18930	18930	18930	18930	0
534	20240325	110000	469613600	18930	18930	18930	18930	0
535	20240325	105900	469613600	18930	18970	18970	18930	229
536	20240325	105800	465275640	18950	18950	18950	18950	0
537	20240325	105700	465275640	18950	18950	18950	18950	0
538	20240325	105600	465275640	18950	18950	18950	18950	4
539	20240325	105500	465199840	18950	18950	18950	18950	0
540	20240325	105400	465199840	18950	18940	18950	18940	8
541	20240325	105300	465048280	18930	18930	18930	18930	1
542	20240325	105200	465029350	18930	18970	18980	18930	201
543	20240325	105100	461215430	18970	18970	18970	18970	0
544	20240325	105000	461215430	18970	18930	18970	18930	62
545	20240325	104900	460040490	18930	18940	18940	18930	597
546	20240325	104800	448737190	18950	18950	18950	18950	215
547	20240325	104700	444662940	18960	18960	18960	18960	19
548	20240325	104600	444302700	18960	18950	18960	18950	8
549	20240325	104500	444151040	18950	18950	18950	18950	56
550	20240325	104400	443089840	18950	18940	18950	18940	19
551	20240325	104300	442729950	18930	18930	18930	18930	1
552	20240325	104200	442711020	18930	18930	18930	18930	1
553	20240325	104100	442692090	18930	18920	18930	18920	803
554	20240325	104000	427499300	18930	18930	18930	18930	205
555	20240325	103900	423618650	18930	18970	18970	18930	307
556	20240325	103800	417802340	18970	18980	18980	18970	103
557	20240325	103700	415847420	18970	18970	18970	18970	20
558	20240325	103600	415468020	18970	18970	18970	18970	1
559	20240325	103500	415449050	18970	18970	18970	18970	134
560	20240325	103400	412907070	18970	18970	18970	18970	24
561	20240325	103300	412451790	18980	18980	18980	18980	162
562	20240325	103200	409377030	18980	19000	19000	18980	6
563	20240325	103100	409263050	19000	18980	19000	18980	3
564	20240325	103000	409206090	18990	19000	19000	18990	128
565	20240325	102900	406774850	19000	19020	19020	19000	737
566	20240325	102800	392763980	19030	19030	19030	19030	1
567	20240325	102700	392744950	19030	19030	19030	19030	1
568	20240325	102600	392725920	19030	19030	19030	19030	90
569	20240325	102500	391013220	19030	19030	19030	19030	61
570	20240325	102400	389852390	19040	19030	19040	19030	183
571	20240325	102300	386368200	19030	19020	19030	19020	16
572	20240325	102200	386063750	19020	19020	19020	19020	0
573	20240325	102100	386063750	19020	19020	19020	19020	118
574	20240325	102000	383819390	19020	19080	19080	19020	563
575	20240325	101900	373098330	19050	19070	19070	19050	253
576	20240325	101800	368277180	19070	19070	19070	19070	61
577	20240325	101700	367113910	19070	19070	19070	19070	0
578	20240325	101600	367113910	19070	19070	19070	19070	10
579	20240325	101500	366923210	19060	19060	19060	19060	6
580	20240325	101400	366808850	19070	19070	19070	19070	144
581	20240325	101300	364062770	19080	19080	19080	19080	0
582	20240325	101200	364062770	19080	19080	19080	19080	0
583	20240325	101100	364062770	19080	19080	19080	19080	0
584	20240325	101000	364062770	19080	19080	19080	19080	1
585	20240325	100900	364043690	19060	19090	19090	19060	223
586	20240325	100800	359791020	19130	19130	19130	19130	0
587	20240325	100700	359791020	19130	19130	19130	19130	14
588	20240325	100600	359523200	19120	19120	19120	19120	9
589	20240325	100500	359351120	19100	19100	19100	19100	179
590	20240325	100400	355932220	19070	19060	19100	19060	50
591	20240325	100300	354977940	19100	19090	19100	19060	843
592	20240325	100200	338901900	19090	19070	19090	19070	36
593	20240325	100100	338214760	19070	19060	19070	19060	17
594	20240325	100000	337890580	19060	19060	19060	19060	1
595	20240325	095900	337871520	19060	19070	19090	19060	215
596	20240325	095800	333770860	19070	19070	19070	19070	0
597	20240325	095700	333770860	19070	19070	19070	19070	0
598	20240325	095600	333770860	19070	19060	19070	19060	38
599	20240325	095500	333046310	19060	19060	19060	19060	101
600	20240325	095400	331121250	19060	19060	19060	19060	11
601	20240325	095300	330911590	19060	19030	19060	19030	51
602	20240325	095200	329939810	19020	19020	19020	19020	0
603	20240325	095100	329939810	19020	19020	19020	19020	0
604	20240325	095000	329939810	19020	19020	19020	19020	1
605	20240325	094900	329920790	19020	19030	19030	19020	52
606	20240325	094800	328931700	19020	19030	19060	19020	251
607	20240325	094700	324148710	19030	19030	19030	19030	5
608	20240325	094600	324053560	19020	19020	19030	19020	307
609	20240325	094500	318211400	19030	19030	19030	19030	271
610	20240325	094400	313054270	19030	19030	19030	19030	7
611	20240325	094300	312921060	19030	19030	19030	19030	105
612	20240325	094200	310922910	19030	19030	19030	19030	12
613	20240325	094100	310694550	19030	19040	19070	19030	604
614	20240325	094000	299192530	19040	19050	19050	19040	718
615	20240325	093900	285514730	19070	19060	19070	19060	109
616	20240325	093800	283436270	19060	19060	19060	19060	34
617	20240325	093700	282788230	19070	19070	19070	19070	1
618	20240325	093600	282769160	19070	19070	19070	19070	170
619	20240325	093500	279527260	19070	19070	19070	19070	0
620	20240325	093400	279527260	19070	19070	19070	19070	40
621	20240325	093300	278764460	19080	19090	19100	19080	190
622	20240325	093200	275136520	19080	19060	19080	19060	564
623	20240325	093100	264386580	19060	19060	19060	19060	15
624	20240325	093000	264100680	19060	19060	19060	19060	3
625	20240325	092900	264043500	19090	19060	19090	19060	43
626	20240325	092800	263222690	19090	19100	19100	19090	732
627	20240325	092700	249247910	19100	19160	19160	19100	41
628	20240325	092600	248462410	19170	19170	19170	19170	20
629	20240325	092500	248079010	19150	19150	19150	19130	1332
630	20240325	092400	222584480	19190	19190	19190	19190	1
631	20240325	092300	222565290	19190	19180	19190	19180	100
632	20240325	092200	220646400	19180	19180	19200	19180	1068
633	20240325	092100	200153730	19170	19150	19170	19150	51
634	20240325	092000	199177060	19140	19140	19140	19140	0
635	20240325	091900	199177060	19140	19200	19210	19140	94
636	20240325	091800	197372150	19190	19130	19190	19130	1045
637	20240325	091700	177347180	19130	19120	19130	19120	533
638	20240325	091600	167155120	19140	19090	19140	19090	2649
639	20240325	091500	116537940	19090	19080	19090	19080	100
640	20240325	091400	114629540	19080	19100	19100	19080	497
641	20240325	091300	105137840	19060	19060	19060	19060	1
642	20240325	091200	105118780	19100	19060	19100	19060	72
643	20240325	091100	103743690	19100	19040	19100	19040	579
644	20240325	091000	92690480	19040	19050	19080	19040	1128
645	20240325	090900	71175070	19030	19030	19030	19030	173
646	20240325	090800	67882880	19030	19030	19030	19030	125
647	20240325	090700	65504130	19030	19010	19030	19010	114
648	20240325	090600	63336570	19010	19010	19010	19010	1
649	20240325	090500	63317560	19010	19080	19080	19010	521
650	20240325	090400	53401600	19080	19090	19100	19080	493
651	20240325	090300	43990920	19100	19090	19150	19090	273
652	20240325	090200	38766530	19150	19080	19170	19080	262
653	20240325	090100	33755200	19080	18960	19080	18960	469
654	20240325	090000	24827300	18970	18800	18970	18800	1319