KissMeData/294570/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	210100	334448950	18960	18960	18960	18960	172
3	20240318	210000	334448950	18960	18960	18960	18960	0
4	20240318	205900	334448950	18960	18960	18960	18960	0
5	20240318	205800	334448950	18960	18960	18960	18960	0
6	20240318	205700	334448950	18960	18960	18960	18960	0
7	20240318	205600	334448950	18960	18960	18960	18960	0
8	20240318	205500	334448950	18960	18960	18960	18960	0
9	20240318	205400	334448950	18960	18960	18960	18960	0
10	20240318	205300	334448950	18960	18960	18960	18960	0
11	20240318	205200	334448950	18960	18960	18960	18960	0
12	20240318	205100	334448950	18960	18960	18960	18960	0
13	20240318	205000	334448950	18960	18960	18960	18960	0
14	20240318	204900	334448950	18960	18960	18960	18960	0
15	20240318	204800	334448950	18960	18960	18960	18960	0
16	20240318	204700	334448950	18960	18960	18960	18960	0
17	20240318	204600	334448950	18960	18960	18960	18960	0
18	20240318	204500	334448950	18960	18960	18960	18960	0
19	20240318	204400	334448950	18960	18960	18960	18960	0
20	20240318	204300	334448950	18960	18960	18960	18960	0
21	20240318	204200	334448950	18960	18960	18960	18960	0
22	20240318	204100	334448950	18960	18960	18960	18960	0
23	20240318	204000	334448950	18960	18960	18960	18960	0
24	20240318	203900	334448950	18960	18960	18960	18960	0
25	20240318	203800	334448950	18960	18960	18960	18960	0
26	20240318	203700	334448950	18960	18960	18960	18960	0
27	20240318	203600	334448950	18960	18960	18960	18960	0
28	20240318	203500	334448950	18960	18960	18960	18960	0
29	20240318	203400	334448950	18960	18960	18960	18960	0
30	20240318	203300	334448950	18960	18960	18960	18960	0
31	20240318	203200	334448950	18960	18960	18960	18960	0
32	20240318	203100	334448950	18960	18960	18960	18960	172
33	20240318	203000	334448950	18960	18960	18960	18960	0
34	20240318	202900	334448950	18960	18960	18960	18960	0
35	20240318	202800	334448950	18960	18960	18960	18960	0
36	20240318	202700	334448950	18960	18960	18960	18960	0
37	20240318	202600	334448950	18960	18960	18960	18960	0
38	20240318	202500	334448950	18960	18960	18960	18960	0
39	20240318	202400	334448950	18960	18960	18960	18960	0
40	20240318	202300	334448950	18960	18960	18960	18960	0
41	20240318	202200	334448950	18960	18960	18960	18960	0
42	20240318	202100	334448950	18960	18960	18960	18960	0
43	20240318	202000	334448950	18960	18960	18960	18960	0
44	20240318	201900	334448950	18960	18960	18960	18960	0
45	20240318	201800	334448950	18960	18960	18960	18960	0
46	20240318	201700	334448950	18960	18960	18960	18960	0
47	20240318	201600	334448950	18960	18960	18960	18960	0
48	20240318	201500	334448950	18960	18960	18960	18960	0
49	20240318	201400	334448950	18960	18960	18960	18960	0
50	20240318	201300	334448950	18960	18960	18960	18960	0
51	20240318	201200	334448950	18960	18960	18960	18960	0
52	20240318	201100	334448950	18960	18960	18960	18960	0
53	20240318	201000	334448950	18960	18960	18960	18960	0
54	20240318	200900	334448950	18960	18960	18960	18960	0
55	20240318	200800	334448950	18960	18960	18960	18960	0
56	20240318	200700	334448950	18960	18960	18960	18960	0
57	20240318	200600	334448950	18960	18960	18960	18960	0
58	20240318	200500	334448950	18960	18960	18960	18960	0
59	20240318	200400	334448950	18960	18960	18960	18960	0
60	20240318	200300	334448950	18960	18960	18960	18960	0
61	20240318	200200	334448950	18960	18960	18960	18960	0
62	20240318	200100	334448950	18960	18960	18960	18960	172
63	20240318	200000	334448950	18960	18960	18960	18960	0
64	20240318	195900	334448950	18960	18960	18960	18960	0
65	20240318	195800	334448950	18960	18960	18960	18960	0
66	20240318	195700	334448950	18960	18960	18960	18960	0
67	20240318	195600	334448950	18960	18960	18960	18960	0
68	20240318	195500	334448950	18960	18960	18960	18960	0
69	20240318	195400	334448950	18960	18960	18960	18960	0
70	20240318	195300	334448950	18960	18960	18960	18960	0
71	20240318	195200	334448950	18960	18960	18960	18960	0
72	20240318	195100	334448950	18960	18960	18960	18960	0
73	20240318	195000	334448950	18960	18960	18960	18960	0
74	20240318	194900	334448950	18960	18960	18960	18960	0
75	20240318	194800	334448950	18960	18960	18960	18960	0
76	20240318	194700	334448950	18960	18960	18960	18960	0
77	20240318	194600	334448950	18960	18960	18960	18960	0
78	20240318	194500	334448950	18960	18960	18960	18960	0
79	20240318	194400	334448950	18960	18960	18960	18960	0
80	20240318	194300	334448950	18960	18960	18960	18960	0
81	20240318	194200	334448950	18960	18960	18960	18960	0
82	20240318	194100	334448950	18960	18960	18960	18960	0
83	20240318	194000	334448950	18960	18960	18960	18960	0
84	20240318	193900	334448950	18960	18960	18960	18960	0
85	20240318	193800	334448950	18960	18960	18960	18960	0
86	20240318	193700	334448950	18960	18960	18960	18960	0
87	20240318	193600	334448950	18960	18960	18960	18960	0
88	20240318	193500	334448950	18960	18960	18960	18960	0
89	20240318	193400	334448950	18960	18960	18960	18960	0
90	20240318	193300	334448950	18960	18960	18960	18960	0
91	20240318	193200	334448950	18960	18960	18960	18960	0
92	20240318	193100	334448950	18960	18960	18960	18960	172
93	20240318	193000	334448950	18960	18960	18960	18960	0
94	20240318	192900	334448950	18960	18960	18960	18960	0
95	20240318	192800	334448950	18960	18960	18960	18960	0
96	20240318	192700	334448950	18960	18960	18960	18960	0
97	20240318	192600	334448950	18960	18960	18960	18960	0
98	20240318	192500	334448950	18960	18960	18960	18960	0
99	20240318	192400	334448950	18960	18960	18960	18960	0
100	20240318	192300	334448950	18960	18960	18960	18960	0
101	20240318	192200	334448950	18960	18960	18960	18960	0
102	20240318	192100	334448950	18960	18960	18960	18960	0
103	20240318	192000	334448950	18960	18960	18960	18960	0
104	20240318	191900	334448950	18960	18960	18960	18960	0
105	20240318	191800	334448950	18960	18960	18960	18960	0
106	20240318	191700	334448950	18960	18960	18960	18960	0
107	20240318	191600	334448950	18960	18960	18960	18960	0
108	20240318	191500	334448950	18960	18960	18960	18960	0
109	20240318	191400	334448950	18960	18960	18960	18960	0
110	20240318	191300	334448950	18960	18960	18960	18960	0
111	20240318	191200	334448950	18960	18960	18960	18960	0
112	20240318	191100	334448950	18960	18960	18960	18960	0
113	20240318	191000	334448950	18960	18960	18960	18960	0
114	20240318	190900	334448950	18960	18960	18960	18960	0
115	20240318	190800	334448950	18960	18960	18960	18960	0
116	20240318	190700	334448950	18960	18960	18960	18960	0
117	20240318	190600	334448950	18960	18960	18960	18960	0
118	20240318	190500	334448950	18960	18960	18960	18960	0
119	20240318	190400	334448950	18960	18960	18960	18960	0
120	20240318	190300	334448950	18960	18960	18960	18960	0
121	20240318	190200	334448950	18960	18960	18960	18960	0
122	20240318	190100	334448950	18960	18960	18960	18960	172
123	20240318	190000	334448950	18960	18960	18960	18960	0
124	20240318	185900	334448950	18960	18960	18960	18960	0
125	20240318	185800	334448950	18960	18960	18960	18960	0
126	20240318	185700	334448950	18960	18960	18960	18960	0
127	20240318	185600	334448950	18960	18960	18960	18960	0
128	20240318	185500	334448950	18960	18960	18960	18960	0
129	20240318	185400	334448950	18960	18960	18960	18960	0
130	20240318	185300	334448950	18960	18960	18960	18960	0
131	20240318	185200	334448950	18960	18960	18960	18960	0
132	20240318	185100	334448950	18960	18960	18960	18960	0
133	20240318	185000	334448950	18960	18960	18960	18960	0
134	20240318	184900	334448950	18960	18960	18960	18960	0
135	20240318	184800	334448950	18960	18960	18960	18960	0
136	20240318	184700	334448950	18960	18960	18960	18960	0
137	20240318	184600	334448950	18960	18960	18960	18960	0
138	20240318	184500	334448950	18960	18960	18960	18960	0
139	20240318	184400	334448950	18960	18960	18960	18960	0
140	20240318	184300	334448950	18960	18960	18960	18960	0
141	20240318	184200	334448950	18960	18960	18960	18960	0
142	20240318	184100	334448950	18960	18960	18960	18960	0
143	20240318	184000	334448950	18960	18960	18960	18960	0
144	20240318	183900	334448950	18960	18960	18960	18960	0
145	20240318	183800	334448950	18960	18960	18960	18960	0
146	20240318	183700	334448950	18960	18960	18960	18960	0
147	20240318	183600	334448950	18960	18960	18960	18960	0
148	20240318	183500	334448950	18960	18960	18960	18960	0
149	20240318	183400	334448950	18960	18960	18960	18960	0
150	20240318	183300	334448950	18960	18960	18960	18960	0
151	20240318	183200	334448950	18960	18960	18960	18960	0
152	20240318	183100	334448950	18960	18960	18960	18960	172
153	20240318	183000	334448950	18960	18960	18960	18960	0
154	20240318	182900	334448950	18960	18960	18960	18960	0
155	20240318	182800	334448950	18960	18960	18960	18960	0
156	20240318	182700	334448950	18960	18960	18960	18960	0
157	20240318	182600	334448950	18960	18960	18960	18960	0
158	20240318	182500	334448950	18960	18960	18960	18960	0
159	20240318	182400	334448950	18960	18960	18960	18960	0
160	20240318	182300	334448950	18960	18960	18960	18960	0
161	20240318	182200	334448950	18960	18960	18960	18960	0
162	20240318	182100	334448950	18960	18960	18960	18960	0
163	20240318	182000	334448950	18960	18960	18960	18960	0
164	20240318	181900	334448950	18960	18960	18960	18960	0
165	20240318	181800	334448950	18960	18960	18960	18960	0
166	20240318	181700	334448950	18960	18960	18960	18960	0
167	20240318	181600	334448950	18960	18960	18960	18960	0
168	20240318	181500	334448950	18960	18960	18960	18960	0
169	20240318	181400	334448950	18960	18960	18960	18960	0
170	20240318	181300	334448950	18960	18960	18960	18960	0
171	20240318	181200	334448950	18960	18960	18960	18960	0
172	20240318	181100	334448950	18960	18960	18960	18960	0
173	20240318	181000	334448950	18960	18960	18960	18960	0
174	20240318	180900	334448950	18960	18960	18960	18960	0
175	20240318	180800	334448950	18960	18960	18960	18960	0
176	20240318	180700	334448950	18960	18960	18960	18960	0
177	20240318	180600	334448950	18960	18960	18960	18960	0
178	20240318	180500	334448950	18960	18960	18960	18960	0
179	20240318	180400	334448950	18960	18960	18960	18960	0
180	20240318	180300	334448950	18960	18960	18960	18960	0
181	20240318	180200	334448950	18960	18960	18960	18960	0
182	20240318	180100	334448950	18960	18960	18960	18960	172
183	20240318	180000	334448950	18960	18960	18960	18960	0
184	20240318	175900	334448950	18960	18960	18960	18960	0
185	20240318	175800	334448950	18960	18960	18960	18960	0
186	20240318	175700	334448950	18960	18960	18960	18960	0
187	20240318	175600	334448950	18960	18960	18960	18960	0
188	20240318	175500	334448950	18960	18960	18960	18960	0
189	20240318	175400	334448950	18960	18960	18960	18960	0
190	20240318	175300	334448950	18960	18960	18960	18960	0
191	20240318	175200	334448950	18960	18960	18960	18960	0
192	20240318	175100	334448950	18960	18960	18960	18960	0
193	20240318	175000	334448950	18960	18960	18960	18960	0
194	20240318	174900	334448950	18960	18960	18960	18960	0
195	20240318	174800	334448950	18960	18960	18960	18960	0
196	20240318	174700	334448950	18960	18960	18960	18960	0
197	20240318	174600	334448950	18960	18960	18960	18960	0
198	20240318	174500	334448950	18960	18960	18960	18960	0
199	20240318	174400	334448950	18960	18960	18960	18960	0
200	20240318	174300	334448950	18960	18960	18960	18960	0
201	20240318	174200	334448950	18960	18960	18960	18960	0
202	20240318	174100	334448950	18960	18960	18960	18960	0
203	20240318	174000	334448950	18960	18960	18960	18960	0
204	20240318	173900	334448950	18960	18960	18960	18960	0
205	20240318	173800	334448950	18960	18960	18960	18960	0
206	20240318	173700	334448950	18960	18960	18960	18960	0
207	20240318	173600	334448950	18960	18960	18960	18960	0
208	20240318	173500	334448950	18960	18960	18960	18960	0
209	20240318	173400	334448950	18960	18960	18960	18960	0
210	20240318	173300	334448950	18960	18960	18960	18960	0
211	20240318	173200	334448950	18960	18960	18960	18960	0
212	20240318	173100	334448950	18960	18960	18960	18960	172
213	20240318	173000	334448950	18960	18960	18960	18960	0
214	20240318	172900	334448950	18960	18960	18960	18960	0
215	20240318	172800	334448950	18960	18960	18960	18960	0
216	20240318	172700	334448950	18960	18960	18960	18960	0
217	20240318	172600	334448950	18960	18960	18960	18960	0
218	20240318	172500	334448950	18960	18960	18960	18960	0
219	20240318	172400	334448950	18960	18960	18960	18960	0
220	20240318	172300	334448950	18960	18960	18960	18960	0
221	20240318	172200	334448950	18960	18960	18960	18960	0
222	20240318	172100	334448950	18960	18960	18960	18960	0
223	20240318	172000	334448950	18960	18960	18960	18960	0
224	20240318	171900	334448950	18960	18960	18960	18960	0
225	20240318	171800	334448950	18960	18960	18960	18960	0
226	20240318	171700	334448950	18960	18960	18960	18960	0
227	20240318	171600	334448950	18960	18960	18960	18960	0
228	20240318	171500	334448950	18960	18960	18960	18960	0
229	20240318	171400	334448950	18960	18960	18960	18960	0
230	20240318	171300	334448950	18960	18960	18960	18960	0
231	20240318	171200	334448950	18960	18960	18960	18960	0
232	20240318	171100	334448950	18960	18960	18960	18960	0
233	20240318	171000	334448950	18960	18960	18960	18960	0
234	20240318	170900	334448950	18960	18960	18960	18960	0
235	20240318	170800	334448950	18960	18960	18960	18960	0
236	20240318	170700	334448950	18960	18960	18960	18960	0
237	20240318	170600	334448950	18960	18960	18960	18960	0
238	20240318	170500	334448950	18960	18960	18960	18960	0
239	20240318	170400	334448950	18960	18960	18960	18960	0
240	20240318	170300	334448950	18960	18960	18960	18960	0
241	20240318	170200	334448950	18960	18960	18960	18960	0
242	20240318	170100	334448950	18960	18960	18960	18960	172
243	20240318	170000	334448950	18960	18960	18960	18960	0
244	20240318	165900	334448950	18960	18960	18960	18960	0
245	20240318	165800	334448950	18960	18960	18960	18960	0
246	20240318	165700	334448950	18960	18960	18960	18960	0
247	20240318	165600	334448950	18960	18960	18960	18960	0
248	20240318	165500	334448950	18960	18960	18960	18960	0
249	20240318	165400	334448950	18960	18960	18960	18960	0
250	20240318	165300	334448950	18960	18960	18960	18960	0
251	20240318	165200	334448950	18960	18960	18960	18960	0
252	20240318	165100	334448950	18960	18960	18960	18960	0
253	20240318	165000	334448950	18960	18960	18960	18960	0
254	20240318	164900	334448950	18960	18960	18960	18960	0
255	20240318	164800	334448950	18960	18960	18960	18960	0
256	20240318	164700	334448950	18960	18960	18960	18960	0
257	20240318	164600	334448950	18960	18960	18960	18960	0
258	20240318	164500	334448950	18960	18960	18960	18960	0
259	20240318	164400	334448950	18960	18960	18960	18960	0
260	20240318	164300	334448950	18960	18960	18960	18960	0
261	20240318	164200	334448950	18960	18960	18960	18960	0
262	20240318	164100	334448950	18960	18960	18960	18960	0
263	20240318	164000	334448950	18960	18960	18960	18960	0
264	20240318	163900	334448950	18960	18960	18960	18960	0
265	20240318	163800	334448950	18960	18960	18960	18960	0
266	20240318	163700	334448950	18960	18960	18960	18960	0
267	20240318	163600	334448950	18960	18960	18960	18960	0
268	20240318	163500	334448950	18960	18960	18960	18960	0
269	20240318	163400	334448950	18960	18960	18960	18960	0
270	20240318	163300	334448950	18960	18960	18960	18960	0
271	20240318	163200	334448950	18960	18960	18960	18960	0
272	20240318	163100	334448950	18960	18960	18960	18960	172
273	20240318	163000	334448950	18960	18960	18960	18960	0
274	20240318	162900	334448950	18960	18960	18960	18960	0
275	20240318	162800	334448950	18960	18960	18960	18960	0
276	20240318	162700	334448950	18960	18960	18960	18960	0
277	20240318	162600	334448950	18960	18960	18960	18960	0
278	20240318	162500	334448950	18960	18960	18960	18960	0
279	20240318	162400	334448950	18960	18960	18960	18960	0
280	20240318	162300	334448950	18960	18960	18960	18960	0
281	20240318	162200	334448950	18960	18960	18960	18960	0
282	20240318	162100	334448950	18960	18960	18960	18960	0
283	20240318	162000	334448950	18960	18960	18960	18960	0
284	20240318	161900	334448950	18960	18960	18960	18960	0
285	20240318	161800	334448950	18960	18960	18960	18960	0
286	20240318	161700	334448950	18960	18960	18960	18960	0
287	20240318	161600	334448950	18960	18960	18960	18960	0
288	20240318	161500	334448950	18960	18960	18960	18960	0
289	20240318	161400	334448950	18960	18960	18960	18960	0
290	20240318	161300	334448950	18960	18960	18960	18960	0
291	20240318	161200	334448950	18960	18960	18960	18960	0
292	20240318	161100	334448950	18960	18960	18960	18960	0
293	20240318	161000	334448950	18960	18960	18960	18960	0
294	20240318	160900	334448950	18960	18960	18960	18960	0
295	20240318	160800	334448950	18960	18960	18960	18960	0
296	20240318	160700	334448950	18960	18960	18960	18960	0
297	20240318	160600	334448950	18960	18960	18960	18960	0
298	20240318	160500	334448950	18960	18960	18960	18960	0
299	20240318	160400	334448950	18960	18960	18960	18960	0
300	20240318	160300	334448950	18960	18960	18960	18960	0
301	20240318	160200	334448950	18960	18960	18960	18960	0
302	20240318	160100	334448950	18960	18960	18960	18960	172
303	20240318	160000	334448950	18960	18960	18960	18960	0
304	20240318	155900	334448950	18960	18960	18960	18960	0
305	20240318	155800	334448950	18960	18960	18960	18960	0
306	20240318	155700	334448950	18960	18960	18960	18960	0
307	20240318	155600	334448950	18960	18960	18960	18960	0
308	20240318	155500	334448950	18960	18960	18960	18960	0
309	20240318	155400	334448950	18960	18960	18960	18960	0
310	20240318	155300	334448950	18960	18960	18960	18960	0
311	20240318	155200	334448950	18960	18960	18960	18960	0
312	20240318	155100	334448950	18960	18960	18960	18960	0
313	20240318	155000	334448950	18960	18960	18960	18960	0
314	20240318	154900	334448950	18960	18960	18960	18960	0
315	20240318	154800	334448950	18960	18960	18960	18960	0
316	20240318	154700	334448950	18960	18960	18960	18960	0
317	20240318	154600	334448950	18960	18960	18960	18960	0
318	20240318	154500	334448950	18960	18960	18960	18960	0
319	20240318	154400	334448950	18960	18960	18960	18960	0
320	20240318	154300	334448950	18960	18960	18960	18960	0
321	20240318	154200	334448950	18960	18960	18960	18960	0
322	20240318	154100	334448950	18960	18960	18960	18960	0
323	20240318	154000	334448950	18960	18960	18960	18960	0
324	20240318	153900	334448950	18960	18960	18960	18960	0
325	20240318	153800	334448950	18960	18960	18960	18960	0
326	20240318	153700	334448950	18960	18960	18960	18960	0
327	20240318	153600	334448950	18960	18960	18960	18960	0
328	20240318	153500	334448950	18960	18960	18960	18960	0
329	20240318	153400	334448950	18960	18960	18960	18960	0
330	20240318	153300	334448950	18960	18960	18960	18960	0
331	20240318	153200	334448950	18960	18960	18960	18960	0
332	20240318	153100	334448950	18960	18960	18960	18960	172
333	20240318	153000	334448950	18960	18960	18960	18960	172
334	20240318	152900	331187830	18960	18960	18960	18960	0
335	20240318	152800	331187830	18960	18960	18960	18960	0
336	20240318	152700	331187830	18960	18960	18960	18960	0
337	20240318	152600	331187830	18960	18960	18960	18960	0
338	20240318	152500	331187830	18960	18960	18960	18960	0
339	20240318	152400	331187830	18960	18960	18960	18960	0
340	20240318	152300	331187830	18960	18960	18960	18960	0
341	20240318	152200	331187830	18960	18960	18960	18960	0
342	20240318	152100	331187830	18960	18960	18960	18960	0
343	20240318	152000	331187830	18960	18960	18960	18960	0
344	20240318	151900	331187830	18960	18960	18960	18960	0
345	20240318	151800	331187830	18960	18960	18960	18960	0
346	20240318	151700	331187830	18960	18960	18960	18960	0
347	20240318	151600	331187830	18960	18950	18960	18950	27
348	20240318	151500	330675920	18980	18980	18980	18980	0
349	20240318	151400	330675920	18980	18980	18980	18980	0
350	20240318	151300	330675920	18980	18980	18980	18980	1
351	20240318	151200	330656940	18980	18980	18980	18980	0
352	20240318	151100	330656940	18980	18870	18980	18850	581
353	20240318	151000	319703620	19000	18970	19000	18970	579
354	20240318	150900	308710340	18980	18940	18990	18850	1299
355	20240318	150800	284155920	18940	18900	18950	18900	56
356	20240318	150700	283097270	18900	18900	18900	18900	1
357	20240318	150600	283078370	18950	18950	18950	18950	0
358	20240318	150500	283078370	18950	18950	18950	18950	1
359	20240318	150400	283059420	18940	18940	18940	18940	67
360	20240318	150300	281790440	18950	18950	18950	18950	0
361	20240318	150200	281790440	18950	18950	18950	18950	0
362	20240318	150100	281790440	18950	18950	18950	18950	0
363	20240318	150000	281790440	18950	18950	18950	18950	0
364	20240318	145900	281790440	18950	18870	18950	18870	233
365	20240318	145800	277393650	18950	18900	18950	18900	230
366	20240318	145700	273041500	18860	18870	18870	18860	20
367	20240318	145600	272664110	18900	18900	18900	18900	0
368	20240318	145500	272664110	18900	18900	18900	18900	0
369	20240318	145400	272664110	18900	18900	18900	18900	0
370	20240318	145300	272664110	18900	18900	18900	18900	1
371	20240318	145200	272645210	18900	18900	18900	18900	0
372	20240318	145100	272645210	18900	18900	18900	18900	0
373	20240318	145000	272645210	18900	18900	18900	18900	0
374	20240318	144900	272645210	18900	18900	18900	18900	1
375	20240318	144800	272626310	18870	18880	18880	18870	30
376	20240318	144700	272060040	18920	18920	18920	18920	0
377	20240318	144600	272060040	18920	18920	18920	18920	1
378	20240318	144500	272041120	18920	18920	18920	18920	0
379	20240318	144400	272041120	18920	18920	18920	18920	0
380	20240318	144300	272041120	18920	18920	18920	18920	0
381	20240318	144200	272041120	18920	18920	18920	18920	0
382	20240318	144100	272041120	18920	18920	18920	18920	1
383	20240318	144000	272022200	18860	18920	18920	18860	15
384	20240318	143900	271738700	18920	18920	18920	18920	0
385	20240318	143800	271738700	18920	18920	18920	18920	0
386	20240318	143700	271738700	18920	18920	18920	18920	0
387	20240318	143600	271738700	18920	18890	18920	18850	501
388	20240318	143500	262290780	18920	18920	18920	18920	0
389	20240318	143400	262290780	18920	18920	18920	18920	0
390	20240318	143300	262290780	18920	18920	18920	18920	0
391	20240318	143200	262290780	18920	18880	18920	18880	48
392	20240318	143100	261384500	18930	18930	18930	18930	0
393	20240318	143000	261384500	18930	18930	18930	18930	0
394	20240318	142900	261384500	18930	18930	18930	18930	0
395	20240318	142800	261384500	18930	18930	18930	18930	0
396	20240318	142700	261384500	18930	18930	18930	18930	1
397	20240318	142600	261365570	18880	18880	18880	18880	2
398	20240318	142500	261327810	18930	18930	18930	18930	0
399	20240318	142400	261327810	18930	18890	18930	18890	37
400	20240318	142300	260628170	18890	18880	18890	18880	11
401	20240318	142200	260420480	18890	18890	18890	18890	6
402	20240318	142100	260307140	18910	18910	18910	18910	59
403	20240318	142000	259191450	18920	18920	18920	18920	1
404	20240318	141900	259172530	18920	18920	18920	18920	7
405	20240318	141800	259040090	18920	18920	18920	18920	0
406	20240318	141700	259040090	18920	18920	18920	18920	0
407	20240318	141600	259040090	18920	18920	18920	18920	0
408	20240318	141500	259040090	18920	18920	18920	18920	0
409	20240318	141400	259040090	18920	18920	18920	18920	0
410	20240318	141300	259040090	18920	18920	18920	18920	0
411	20240318	141200	259040090	18920	18920	18920	18920	1
412	20240318	141100	259021170	18930	18920	18930	18920	100
413	20240318	141000	257128670	18930	18930	18930	18930	0
414	20240318	140900	257128670	18930	18930	18930	18930	0
415	20240318	140800	257128670	18930	18930	18930	18930	0
416	20240318	140700	257128670	18930	18930	18930	18930	28
417	20240318	140600	256598630	18920	18920	18920	18920	20
418	20240318	140500	256220230	18930	18930	18930	18930	0
419	20240318	140400	256220230	18930	18930	18930	18930	0
420	20240318	140300	256220230	18930	18930	18930	18930	0
421	20240318	140200	256220230	18930	18930	18930	18930	1
422	20240318	140100	256201300	18930	18920	18930	18920	77
423	20240318	140000	254744450	18920	18920	18920	18920	0
424	20240318	135900	254744450	18920	18920	18920	18920	0
425	20240318	135800	254744450	18920	18920	18920	18920	6
426	20240318	135700	254630930	18930	18930	18930	18930	1
427	20240318	135600	254612000	18920	18920	18920	18920	0
428	20240318	135500	254612000	18920	18920	18920	18920	0
429	20240318	135400	254612000	18920	18920	18920	18920	0
430	20240318	135300	254612000	18920	18920	18920	18920	0
431	20240318	135200	254612000	18920	18920	18920	18920	0
432	20240318	135100	254612000	18920	18920	18920	18920	2
433	20240318	135000	254574160	18920	18900	18920	18900	385
434	20240318	134900	247294920	18900	18900	18900	18900	20
435	20240318	134800	246916920	18880	18880	18880	18880	0
436	20240318	134700	246916920	18880	18880	18880	18880	252
437	20240318	134600	242159160	18880	18880	18880	18880	1
438	20240318	134500	242140280	18870	18870	18870	18870	9
439	20240318	134400	241970450	18870	18870	18870	18870	0
440	20240318	134300	241970450	18870	18870	18870	18870	0
441	20240318	134200	241970450	18870	18870	18870	18870	0
442	20240318	134100	241970450	18870	18870	18870	18870	0
443	20240318	134000	241970450	18870	18870	18870	18870	2
444	20240318	133900	241932710	18870	18870	18870	18870	0
445	20240318	133800	241932710	18870	18870	18870	18870	41
446	20240318	133700	241159040	18880	18880	18880	18880	1
447	20240318	133600	241140160	18870	18880	18880	18870	2
448	20240318	133500	241102410	18880	18880	18880	18880	1
449	20240318	133400	241083530	18860	18860	18860	18860	0
450	20240318	133300	241083530	18860	18860	18860	18860	0
451	20240318	133200	241083530	18860	18860	18860	18860	0
452	20240318	133100	241083530	18860	18860	18860	18860	0
453	20240318	133000	241083530	18860	18860	18860	18860	0
454	20240318	132900	241083530	18860	18860	18860	18860	0
455	20240318	132800	241083530	18860	18860	18860	18860	0
456	20240318	132700	241083530	18860	18860	18860	18860	1
457	20240318	132600	241064670	18860	18870	18870	18860	710
458	20240318	132500	227670850	18880	18880	18880	18880	24
459	20240318	132400	227217730	18870	18870	18870	18870	0
460	20240318	132300	227217730	18870	18870	18870	18870	52
461	20240318	132200	226236490	18870	18870	18870	18870	0
462	20240318	132100	226236490	18870	18870	18870	18870	0
463	20240318	132000	226236490	18870	18870	18870	18870	0
464	20240318	131900	226236490	18870	18870	18870	18870	0
465	20240318	131800	226236490	18870	18870	18870	18870	0
466	20240318	131700	226236490	18870	18870	18870	18870	0
467	20240318	131600	226236490	18870	18870	18870	18870	0
468	20240318	131500	226236490	18870	18870	18870	18870	0
469	20240318	131400	226236490	18870	18870	18870	18870	0
470	20240318	131300	226236490	18870	18870	18870	18870	68
471	20240318	131200	224953330	18880	18880	18880	18880	0
472	20240318	131100	224953330	18880	18880	18880	18880	0
473	20240318	131000	224953330	18880	18880	18880	18880	0
474	20240318	130900	224953330	18880	18880	18880	18880	0
475	20240318	130800	224953330	18880	18880	18880	18880	0
476	20240318	130700	224953330	18880	18880	18880	18880	0
477	20240318	130600	224953330	18880	18880	18880	18880	0
478	20240318	130500	224953330	18880	18880	18880	18880	0
479	20240318	130400	224953330	18880	18880	18880	18880	1
480	20240318	130300	224934450	18870	18880	18880	18870	30
481	20240318	130200	224368230	18890	18890	18890	18890	0
482	20240318	130100	224368230	18890	18890	18890	18890	0
483	20240318	130000	224368230	18890	18890	18890	18890	0
484	20240318	125900	224368230	18890	18890	18890	18890	0
485	20240318	125800	224368230	18890	18890	18890	18890	0
486	20240318	125700	224368230	18890	18890	18890	18890	0
487	20240318	125600	224368230	18890	18890	18890	18890	2
488	20240318	125500	224330450	18890	18890	18890	18890	0
489	20240318	125400	224330450	18890	18890	18890	18890	0
490	20240318	125300	224330450	18890	18890	18890	18890	0
491	20240318	125200	224330450	18890	18890	18890	18890	0
492	20240318	125100	224330450	18890	18890	18890	18890	0
493	20240318	125000	224330450	18890	18890	18890	18890	0
494	20240318	124900	224330450	18890	18890	18890	18890	0
495	20240318	124800	224330450	18890	18890	18890	18890	0
496	20240318	124700	224330450	18890	18890	18890	18890	0
497	20240318	124600	224330450	18890	18890	18890	18890	0
498	20240318	124500	224330450	18890	18890	18890	18890	6
499	20240318	124400	224217110	18890	18890	18890	18890	0
500	20240318	124300	224217110	18890	18890	18890	18890	0
501	20240318	124200	224217110	18890	18890	18890	18890	59
502	20240318	124100	223102600	18890	18890	18890	18890	60
503	20240318	124000	221969200	18900	18900	18900	18900	0
504	20240318	123900	221969200	18900	18900	18900	18900	0
505	20240318	123800	221969200	18900	18900	18900	18900	0
506	20240318	123700	221969200	18900	18900	18900	18900	0
507	20240318	123600	221969200	18900	18900	18900	18900	0
508	20240318	123500	221969200	18900	18900	18900	18900	3
509	20240318	123400	221912500	18930	18930	18930	18930	0
510	20240318	123300	221912500	18930	18930	18930	18930	0
511	20240318	123200	221912500	18930	18930	18930	18930	0
512	20240318	123100	221912500	18930	18930	18930	18930	0
513	20240318	123000	221912500	18930	18930	18930	18930	0
514	20240318	122900	221912500	18930	18930	18930	18930	0
515	20240318	122800	221912500	18930	18930	18930	18930	0
516	20240318	122700	221912500	18930	18930	18930	18930	0
517	20240318	122600	221912500	18930	18930	18930	18930	0
518	20240318	122500	221912500	18930	18860	18930	18860	3
519	20240318	122400	221855790	18930	18930	18930	18930	0
520	20240318	122300	221855790	18930	18930	18930	18930	0
521	20240318	122200	221855790	18930	18930	18930	18930	0
522	20240318	122100	221855790	18930	18930	18930	18930	0
523	20240318	122000	221855790	18930	18930	18930	18930	1
524	20240318	121900	221836860	18920	18920	18920	18920	200
525	20240318	121800	218052860	18920	18920	18920	18920	0
526	20240318	121700	218052860	18920	18920	18920	18920	0
527	20240318	121600	218052860	18920	18850	18920	18850	17
528	20240318	121500	217731570	18850	18850	18850	18850	0
529	20240318	121400	217731570	18850	18850	18850	18850	68
530	20240318	121300	216449770	18850	18850	18850	18850	508
531	20240318	121200	206873970	18850	18850	18850	18850	221
532	20240318	121100	202708120	18870	18870	18870	18870	0
533	20240318	121000	202708120	18870	18870	18870	18870	0
534	20240318	120900	202708120	18870	18870	18870	18870	0
535	20240318	120800	202708120	18870	18870	18870	18850	813
536	20240318	120700	187382590	18870	18850	18870	18850	85
537	20240318	120600	185780240	18860	18860	18860	18860	0
538	20240318	120500	185780240	18860	18860	18860	18860	2
539	20240318	120400	185742520	18860	18860	18860	18860	7
540	20240318	120300	185610500	18870	18870	18870	18870	7
541	20240318	120200	185478410	18930	18860	18930	18860	56
542	20240318	120100	184422180	18860	18900	18900	18860	145
543	20240318	120000	181684720	18930	18930	18930	18930	11
544	20240318	115900	181476490	18930	18930	18930	18930	0
545	20240318	115800	181476490	18930	18930	18930	18930	4
546	20240318	115700	181400770	18930	18930	18930	18930	5
547	20240318	115600	181306120	18920	18920	18920	18920	1
548	20240318	115500	181287200	18930	18910	18930	18910	2
549	20240318	115400	181249360	18920	18920	18920	18920	0
550	20240318	115300	181249360	18920	18920	18930	18920	24
551	20240318	115200	180795230	18920	18930	18930	18920	14
552	20240318	115100	180530310	18930	18930	18930	18930	0
553	20240318	115000	180530310	18930	18920	18930	18920	5
554	20240318	114900	180435670	18930	18930	18930	18930	5
555	20240318	114800	180341020	18930	18940	18940	18930	104
556	20240318	114700	178372260	18950	18930	18950	18930	6
557	20240318	114600	178258660	18950	18950	18950	18950	1
558	20240318	114500	178239710	18940	18940	18940	18940	14
559	20240318	114400	177974550	18950	18950	18950	18950	0
560	20240318	114300	177974550	18950	18930	18950	18930	9
561	20240318	114200	177804160	18930	18930	18930	18930	5
562	20240318	114100	177709510	18930	18930	18930	18930	4
563	20240318	114000	177633790	18930	18930	18930	18930	4
564	20240318	113900	177558070	18930	18930	18930	18930	5
565	20240318	113800	177463420	18930	18920	18930	18920	4
566	20240318	113700	177387730	18930	18930	18930	18930	2
567	20240318	113600	177349870	18920	18920	18920	18920	0
568	20240318	113500	177349870	18920	18910	18920	18910	5
569	20240318	113400	177255280	18920	18920	18920	18920	9
570	20240318	113300	177085000	18930	18930	18930	18930	0
571	20240318	113200	177085000	18930	18930	18930	18930	4
572	20240318	113100	177009280	18930	18930	18930	18930	9
573	20240318	113000	176838910	18950	18950	18950	18950	0
574	20240318	112900	176838910	18950	18950	18950	18950	0
575	20240318	112800	176838910	18950	18950	18950	18950	0
576	20240318	112700	176838910	18950	18930	18950	18930	18
577	20240318	112600	176498150	18950	18950	18950	18950	5
578	20240318	112500	176403400	18950	18950	18950	18950	0
579	20240318	112400	176403400	18950	18950	18950	18950	0
580	20240318	112300	176403400	18950	18950	18950	18950	0
581	20240318	112200	176403400	18950	18930	18950	18930	32
582	20240318	112100	175797620	18960	18960	18960	18960	0
583	20240318	112000	175797620	18960	18960	18960	18960	0
584	20240318	111900	175797620	18960	18960	18960	18960	0
585	20240318	111800	175797620	18960	18960	18960	18960	0
586	20240318	111700	175797620	18960	18960	18960	18960	0
587	20240318	111600	175797620	18960	18960	18960	18960	1
588	20240318	111500	175778660	18960	18880	18960	18880	239
589	20240318	111400	171262900	18880	18880	18880	18880	4
590	20240318	111300	171187380	18880	18880	18880	18880	0
591	20240318	111200	171187380	18880	18880	18880	18880	1
592	20240318	111100	171168500	18850	18870	18870	18850	130
593	20240318	111000	168717940	18870	18870	18870	18870	3
594	20240318	110900	168661330	18860	18860	18860	18860	3
595	20240318	110800	168604750	18870	18870	18870	18870	4
596	20240318	110700	168529270	18870	18870	18870	18870	0
597	20240318	110600	168529270	18870	18880	18880	18870	23
598	20240318	110500	168095220	18880	18880	18880	18880	0
599	20240318	110400	168095220	18880	18880	18880	18880	5
600	20240318	110300	168000820	18870	18870	18870	18870	0
601	20240318	110200	168000820	18870	18870	18870	18870	96
602	20240318	110100	166189300	18850	18850	18850	18850	0
603	20240318	110000	166189300	18850	18850	18850	18850	0
604	20240318	105900	166189300	18850	18850	18850	18850	89
605	20240318	105800	164511650	18850	18850	18850	18850	30
606	20240318	105700	163946150	18850	18850	18850	18850	6
607	20240318	105600	163833050	18850	18850	18850	18850	50
608	20240318	105500	162890550	18850	18840	18850	18840	5
609	20240318	105400	162796310	18850	18850	18850	18850	29
610	20240318	105300	162249660	18840	18840	18840	18840	37
611	20240318	105200	161552580	18840	18840	18840	18840	25
612	20240318	105100	161081580	18840	18840	18840	18840	4
613	20240318	105000	161006220	18840	18840	18840	18840	54
614	20240318	104900	159988860	18840	18840	18840	18840	1
615	20240318	104800	159970020	18810	18810	18810	18810	0
616	20240318	104700	159970020	18810	18830	18830	18800	205
617	20240318	104600	156113640	18840	18840	18840	18840	5
618	20240318	104500	156019440	18840	18840	18840	18840	5
619	20240318	104400	155925240	18840	18840	18840	18840	4
620	20240318	104300	155849880	18830	18830	18830	18830	1
621	20240318	104200	155831050	18840	18840	18840	18840	5
622	20240318	104100	155736850	18840	18840	18840	18840	4
623	20240318	104000	155661490	18840	18840	18840	18840	0
624	20240318	103900	155661490	18840	18840	18840	18840	8
625	20240318	103800	155510770	18870	18870	18870	18870	0
626	20240318	103700	155510770	18870	18870	18870	18870	0
627	20240318	103600	155510770	18870	18830	18870	18820	21
628	20240318	103500	155115410	18870	18870	18870	18870	0
629	20240318	103400	155115410	18870	18790	18870	18770	995
630	20240318	103300	136433940	18800	18860	18860	18790	867
631	20240318	103200	120127600	18870	18870	18870	18870	5
632	20240318	103100	120033250	18870	18870	18870	18870	7
633	20240318	103000	119901160	18860	18860	18860	18860	2
634	20240318	102900	119863440	18850	18870	18870	18850	62
635	20240318	102800	118693620	18880	18880	18880	18880	4
636	20240318	102700	118618100	18880	18880	18880	18880	0
637	20240318	102600	118618100	18880	18880	18880	18880	12
638	20240318	102500	118391540	18880	18880	18880	18880	5
639	20240318	102400	118297140	18880	18880	18880	18880	4
640	20240318	102300	118221620	18870	18870	18870	18870	4
641	20240318	102200	118146140	18880	18860	18880	18860	9
642	20240318	102100	117976340	18850	18870	18870	18850	213
643	20240318	102000	113961090	18880	18880	18880	18880	4
644	20240318	101900	113885570	18880	18880	18880	18880	5
645	20240318	101800	113791170	18880	18880	18880	18880	1
646	20240318	101700	113772290	18880	18870	18880	18870	5
647	20240318	101600	113677900	18870	18890	18890	18870	340
648	20240318	101500	107258680	18880	18880	18880	18880	6
649	20240318	101400	107145400	18880	18890	18890	18880	139
650	20240318	101300	104520580	18890	18920	18920	18890	36
651	20240318	101200	103840000	18920	18920	18920	18920	4
652	20240318	101100	103764320	18920	18920	18920	18920	5
653	20240318	101000	103669720	18920	18920	18920	18920	0
654	20240318	100900	103669720	18920	18910	18920	18910	6
655	20240318	100800	103556220	18920	18920	18920	18910	57
656	20240318	100700	102477800	18920	18920	18920	18920	5
657	20240318	100600	102383200	18920	18920	18920	18920	5
658	20240318	100500	102288600	18920	18920	18920	18920	0
659	20240318	100400	102288600	18920	18920	18920	18920	5
660	20240318	100300	102194000	18920	18920	18920	18920	4
661	20240318	100200	102118320	18920	18920	18920	18920	4
662	20240318	100100	102042640	18920	18920	18920	18920	0
663	20240318	100000	102042640	18920	18920	18920	18920	6
664	20240318	095900	101929120	18920	18920	18920	18920	4
665	20240318	095800	101853440	18910	18910	18910	18910	4
666	20240318	095700	101777800	18910	18910	18910	18910	0
667	20240318	095600	101777800	18910	18910	18910	18910	5
668	20240318	095500	101683250	18910	18910	18910	18910	6
669	20240318	095400	101569790	18910	18910	18910	18910	5
670	20240318	095300	101475240	18910	18910	18910	18910	0
671	20240318	095200	101475240	18910	18910	18910	18910	9
672	20240318	095100	101305050	18910	18910	18910	18910	14
673	20240318	095000	101040310	18910	18910	18910	18910	102
674	20240318	094900	99111490	18910	18940	18950	18910	3
675	20240318	094800	99054690	18900	18900	18900	18900	1
676	20240318	094700	99035790	18910	18910	18910	18910	1
677	20240318	094600	99016880	18960	18960	18960	18960	5
678	20240318	094500	98922080	18960	18960	18960	18960	0
679	20240318	094400	98922080	18960	18960	18960	18960	0
680	20240318	094300	98922080	18960	18850	18960	18850	228
681	20240318	094200	94624020	18830	18870	18870	18830	320
682	20240318	094100	88590490	18870	18860	18870	18860	27
683	20240318	094000	88081100	18860	18890	18890	18860	285
684	20240318	093900	82702350	18870	18850	18870	18850	275
685	20240318	093800	77518060	18860	18850	18900	18850	1454
686	20240318	093700	50062670	18850	18840	18850	18840	266
687	20240318	093600	45050040	18840	18840	18840	18840	219
688	20240318	093500	40924080	18840	18840	18840	18840	5
689	20240318	093400	40829880	18830	18830	18830	18830	6
690	20240318	093300	40716900	18830	18830	18830	18830	8
691	20240318	093200	40566260	18840	18840	18840	18840	0
692	20240318	093100	40566260	18840	18870	18870	18840	247
693	20240318	093000	35912110	18890	18890	18890	18890	1
694	20240318	092900	35893220	18900	18900	18900	18900	2
695	20240318	092800	35855420	18900	18900	18900	18900	6
696	20240318	092700	35742020	18890	18900	18900	18890	16
697	20240318	092600	35439760	18900	18900	18900	18900	14
698	20240318	092500	35175160	18900	18900	18900	18900	5
699	20240318	092400	35080660	18890	18890	18890	18890	0
700	20240318	092300	35080660	18890	18890	18890	18890	0
701	20240318	092200	35080660	18890	18890	18890	18890	14
702	20240318	092100	34816200	18900	18880	18900	18880	10
703	20240318	092000	34627280	18800	18890	18890	18800	137
704	20240318	091900	32049060	18880	18880	18880	18880	5
705	20240318	091800	31954660	18910	18910	18910	18910	235
706	20240318	091700	27510810	18950	18950	18950	18950	9
707	20240318	091600	27340260	18960	18960	18960	18960	0
708	20240318	091500	27340260	18960	18960	18960	18960	0
709	20240318	091400	27340260	18960	18960	18960	18960	4
710	20240318	091300	27264420	18960	18930	18960	18930	2
711	20240318	091200	27226530	18960	18960	18960	18960	0
712	20240318	091100	27226530	18960	18960	18960	18960	26
713	20240318	091000	26733570	18950	18950	18950	18950	5
714	20240318	090900	26638820	18960	18880	18960	18880	48
715	20240318	090800	25732260	18970	18970	18970	18970	50
716	20240318	090700	24783760	18980	18980	18980	18980	0
717	20240318	090600	24783760	18980	18980	18980	18980	1
718	20240318	090500	24764780	18760	18820	18820	18760	514
719	20240318	090400	15117740	19000	18920	19000	18920	14
720	20240318	090300	14852700	18920	18920	18920	18920	0
721	20240318	090200	14852700	18920	18920	18920	18920	0
722	20240318	090100	14852700	18920	18800	18920	18760	720
723	20240318	090000	1300770	18830	18880	18880	18830	69