KissMeData/143160/min/candle-20240307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240307	202200	571111080	18850	18850	18850	18850	1180
3	20240307	202100	571111080	18850	18850	18850	18850	0
4	20240307	202000	571111080	18850	18850	18850	18850	0
5	20240307	201900	571111080	18850	18850	18850	18850	0
6	20240307	201800	571111080	18850	18850	18850	18850	0
7	20240307	201700	571111080	18850	18850	18850	18850	0
8	20240307	201600	571111080	18850	18850	18850	18850	0
9	20240307	201500	571111080	18850	18850	18850	18850	0
10	20240307	201400	571111080	18850	18850	18850	18850	0
11	20240307	201300	571111080	18850	18850	18850	18850	0
12	20240307	201200	571111080	18850	18850	18850	18850	0
13	20240307	201100	571111080	18850	18850	18850	18850	0
14	20240307	201000	571111080	18850	18850	18850	18850	0
15	20240307	200900	571111080	18850	18850	18850	18850	0
16	20240307	200800	571111080	18850	18850	18850	18850	0
17	20240307	200700	571111080	18850	18850	18850	18850	0
18	20240307	200600	571111080	18850	18850	18850	18850	0
19	20240307	200500	571111080	18850	18850	18850	18850	0
20	20240307	200400	571111080	18850	18850	18850	18850	0
21	20240307	200300	571111080	18850	18850	18850	18850	0
22	20240307	200200	571111080	18850	18850	18850	18850	0
23	20240307	200100	571111080	18850	18850	18850	18850	0
24	20240307	200000	571111080	18850	18850	18850	18850	0
25	20240307	195900	571111080	18850	18850	18850	18850	0
26	20240307	195800	571111080	18850	18850	18850	18850	0
27	20240307	195700	571111080	18850	18850	18850	18850	0
28	20240307	195600	571111080	18850	18850	18850	18850	0
29	20240307	195500	571111080	18850	18850	18850	18850	0
30	20240307	195400	571111080	18850	18850	18850	18850	0
31	20240307	195300	571111080	18850	18850	18850	18850	0
32	20240307	195200	571111080	18850	18850	18850	18850	1180
33	20240307	195100	571111080	18850	18850	18850	18850	0
34	20240307	195000	571111080	18850	18850	18850	18850	0
35	20240307	194900	571111080	18850	18850	18850	18850	0
36	20240307	194800	571111080	18850	18850	18850	18850	0
37	20240307	194700	571111080	18850	18850	18850	18850	0
38	20240307	194600	571111080	18850	18850	18850	18850	0
39	20240307	194500	571111080	18850	18850	18850	18850	0
40	20240307	194400	571111080	18850	18850	18850	18850	0
41	20240307	194300	571111080	18850	18850	18850	18850	0
42	20240307	194200	571111080	18850	18850	18850	18850	0
43	20240307	194100	571111080	18850	18850	18850	18850	0
44	20240307	194000	571111080	18850	18850	18850	18850	0
45	20240307	193900	571111080	18850	18850	18850	18850	0
46	20240307	193800	571111080	18850	18850	18850	18850	0
47	20240307	193700	571111080	18850	18850	18850	18850	0
48	20240307	193600	571111080	18850	18850	18850	18850	0
49	20240307	193500	571111080	18850	18850	18850	18850	0
50	20240307	193400	571111080	18850	18850	18850	18850	0
51	20240307	193300	571111080	18850	18850	18850	18850	0
52	20240307	193200	571111080	18850	18850	18850	18850	0
53	20240307	193100	571111080	18850	18850	18850	18850	0
54	20240307	193000	571111080	18850	18850	18850	18850	0
55	20240307	192900	571111080	18850	18850	18850	18850	0
56	20240307	192800	571111080	18850	18850	18850	18850	0
57	20240307	192700	571111080	18850	18850	18850	18850	0
58	20240307	192600	571111080	18850	18850	18850	18850	0
59	20240307	192500	571111080	18850	18850	18850	18850	0
60	20240307	192400	571111080	18850	18850	18850	18850	0
61	20240307	192300	571111080	18850	18850	18850	18850	0
62	20240307	192200	571111080	18850	18850	18850	18850	1180
63	20240307	192100	571111080	18850	18850	18850	18850	0
64	20240307	192000	571111080	18850	18850	18850	18850	0
65	20240307	191900	571111080	18850	18850	18850	18850	0
66	20240307	191800	571111080	18850	18850	18850	18850	0
67	20240307	191700	571111080	18850	18850	18850	18850	0
68	20240307	191600	571111080	18850	18850	18850	18850	0
69	20240307	191500	571111080	18850	18850	18850	18850	0
70	20240307	191400	571111080	18850	18850	18850	18850	0
71	20240307	191300	571111080	18850	18850	18850	18850	0
72	20240307	191200	571111080	18850	18850	18850	18850	0
73	20240307	191100	571111080	18850	18850	18850	18850	0
74	20240307	191000	571111080	18850	18850	18850	18850	0
75	20240307	190900	571111080	18850	18850	18850	18850	0
76	20240307	190800	571111080	18850	18850	18850	18850	0
77	20240307	190700	571111080	18850	18850	18850	18850	0
78	20240307	190600	571111080	18850	18850	18850	18850	0
79	20240307	190500	571111080	18850	18850	18850	18850	0
80	20240307	190400	571111080	18850	18850	18850	18850	0
81	20240307	190300	571111080	18850	18850	18850	18850	0
82	20240307	190200	571111080	18850	18850	18850	18850	0
83	20240307	190100	571111080	18850	18850	18850	18850	0
84	20240307	190000	571111080	18850	18850	18850	18850	0
85	20240307	185900	571111080	18850	18850	18850	18850	0
86	20240307	185800	571111080	18850	18850	18850	18850	0
87	20240307	185700	571111080	18850	18850	18850	18850	0
88	20240307	185600	571111080	18850	18850	18850	18850	0
89	20240307	185500	571111080	18850	18850	18850	18850	0
90	20240307	185400	571111080	18850	18850	18850	18850	0
91	20240307	185300	571111080	18850	18850	18850	18850	0
92	20240307	185200	571111080	18850	18850	18850	18850	1180
93	20240307	185100	571111080	18850	18850	18850	18850	0
94	20240307	185000	571111080	18850	18850	18850	18850	0
95	20240307	184900	571111080	18850	18850	18850	18850	0
96	20240307	184800	571111080	18850	18850	18850	18850	0
97	20240307	184700	571111080	18850	18850	18850	18850	0
98	20240307	184600	571111080	18850	18850	18850	18850	0
99	20240307	184500	571111080	18850	18850	18850	18850	0
100	20240307	184400	571111080	18850	18850	18850	18850	0
101	20240307	184300	571111080	18850	18850	18850	18850	0
102	20240307	184200	571111080	18850	18850	18850	18850	0
103	20240307	184100	571111080	18850	18850	18850	18850	0
104	20240307	184000	571111080	18850	18850	18850	18850	0
105	20240307	183900	571111080	18850	18850	18850	18850	0
106	20240307	183800	571111080	18850	18850	18850	18850	0
107	20240307	183700	571111080	18850	18850	18850	18850	0
108	20240307	183600	571111080	18850	18850	18850	18850	0
109	20240307	183500	571111080	18850	18850	18850	18850	0
110	20240307	183400	571111080	18850	18850	18850	18850	0
111	20240307	183300	571111080	18850	18850	18850	18850	0
112	20240307	183200	571111080	18850	18850	18850	18850	0
113	20240307	183100	571111080	18850	18850	18850	18850	0
114	20240307	183000	571111080	18850	18850	18850	18850	0
115	20240307	182900	571111080	18850	18850	18850	18850	0
116	20240307	182800	571111080	18850	18850	18850	18850	0
117	20240307	182700	571111080	18850	18850	18850	18850	0
118	20240307	182600	571111080	18850	18850	18850	18850	0
119	20240307	182500	571111080	18850	18850	18850	18850	0
120	20240307	182400	571111080	18850	18850	18850	18850	0
121	20240307	182300	571111080	18850	18850	18850	18850	0
122	20240307	182200	571111080	18850	18850	18850	18850	1180
123	20240307	182100	571111080	18850	18850	18850	18850	0
124	20240307	182000	571111080	18850	18850	18850	18850	0
125	20240307	181900	571111080	18850	18850	18850	18850	0
126	20240307	181800	571111080	18850	18850	18850	18850	0
127	20240307	181700	571111080	18850	18850	18850	18850	0
128	20240307	181600	571111080	18850	18850	18850	18850	0
129	20240307	181500	571111080	18850	18850	18850	18850	0
130	20240307	181400	571111080	18850	18850	18850	18850	0
131	20240307	181300	571111080	18850	18850	18850	18850	0
132	20240307	181200	571111080	18850	18850	18850	18850	0
133	20240307	181100	571111080	18850	18850	18850	18850	0
134	20240307	181000	571111080	18850	18850	18850	18850	0
135	20240307	180900	571111080	18850	18850	18850	18850	0
136	20240307	180800	571111080	18850	18850	18850	18850	0
137	20240307	180700	571111080	18850	18850	18850	18850	0
138	20240307	180600	571111080	18850	18850	18850	18850	0
139	20240307	180500	571111080	18850	18850	18850	18850	0
140	20240307	180400	571111080	18850	18850	18850	18850	0
141	20240307	180300	571111080	18850	18850	18850	18850	0
142	20240307	180200	571111080	18850	18850	18850	18850	0
143	20240307	180100	571111080	18850	18850	18850	18850	0
144	20240307	180000	571111080	18850	18850	18850	18850	0
145	20240307	175900	571111080	18850	18850	18850	18850	0
146	20240307	175800	571111080	18850	18850	18850	18850	0
147	20240307	175700	571111080	18850	18850	18850	18850	0
148	20240307	175600	571111080	18850	18850	18850	18850	0
149	20240307	175500	571111080	18850	18850	18850	18850	0
150	20240307	175400	571111080	18850	18850	18850	18850	0
151	20240307	175300	571111080	18850	18850	18850	18850	0
152	20240307	175200	571111080	18850	18850	18850	18850	1180
153	20240307	175100	571111080	18850	18850	18850	18850	0
154	20240307	175000	571111080	18850	18850	18850	18850	0
155	20240307	174900	571111080	18850	18850	18850	18850	0
156	20240307	174800	571111080	18850	18850	18850	18850	0
157	20240307	174700	571111080	18850	18850	18850	18850	0
158	20240307	174600	571111080	18850	18850	18850	18850	0
159	20240307	174500	571111080	18850	18850	18850	18850	0
160	20240307	174400	571111080	18850	18850	18850	18850	0
161	20240307	174300	571111080	18850	18850	18850	18850	0
162	20240307	174200	571111080	18850	18850	18850	18850	0
163	20240307	174100	571111080	18850	18850	18850	18850	0
164	20240307	174000	571111080	18850	18850	18850	18850	0
165	20240307	173900	571111080	18850	18850	18850	18850	0
166	20240307	173800	571111080	18850	18850	18850	18850	0
167	20240307	173700	571111080	18850	18850	18850	18850	0
168	20240307	173600	571111080	18850	18850	18850	18850	0
169	20240307	173500	571111080	18850	18850	18850	18850	0
170	20240307	173400	571111080	18850	18850	18850	18850	0
171	20240307	173300	571111080	18850	18850	18850	18850	0
172	20240307	173200	571111080	18850	18850	18850	18850	0
173	20240307	173100	571111080	18850	18850	18850	18850	0
174	20240307	173000	571111080	18850	18850	18850	18850	0
175	20240307	172900	571111080	18850	18850	18850	18850	0
176	20240307	172800	571111080	18850	18850	18850	18850	0
177	20240307	172700	571111080	18850	18850	18850	18850	0
178	20240307	172600	571111080	18850	18850	18850	18850	0
179	20240307	172500	571111080	18850	18850	18850	18850	0
180	20240307	172400	571111080	18850	18850	18850	18850	0
181	20240307	172300	571111080	18850	18850	18850	18850	0
182	20240307	172200	571111080	18850	18850	18850	18850	1180
183	20240307	172100	571111080	18850	18850	18850	18850	0
184	20240307	172000	571111080	18850	18850	18850	18850	0
185	20240307	171900	571111080	18850	18850	18850	18850	0
186	20240307	171800	571111080	18850	18850	18850	18850	0
187	20240307	171700	571111080	18850	18850	18850	18850	0
188	20240307	171600	571111080	18850	18850	18850	18850	0
189	20240307	171500	571111080	18850	18850	18850	18850	0
190	20240307	171400	571111080	18850	18850	18850	18850	0
191	20240307	171300	571111080	18850	18850	18850	18850	0
192	20240307	171200	571111080	18850	18850	18850	18850	0
193	20240307	171100	571111080	18850	18850	18850	18850	0
194	20240307	171000	571111080	18850	18850	18850	18850	0
195	20240307	170900	571111080	18850	18850	18850	18850	0
196	20240307	170800	571111080	18850	18850	18850	18850	0
197	20240307	170700	571111080	18850	18850	18850	18850	0
198	20240307	170600	571111080	18850	18850	18850	18850	0
199	20240307	170500	571111080	18850	18850	18850	18850	0
200	20240307	170400	571111080	18850	18850	18850	18850	0
201	20240307	170300	571111080	18850	18850	18850	18850	0
202	20240307	170200	571111080	18850	18850	18850	18850	0
203	20240307	170100	571111080	18850	18850	18850	18850	0
204	20240307	170000	571111080	18850	18850	18850	18850	0
205	20240307	165900	571111080	18850	18850	18850	18850	0
206	20240307	165800	571111080	18850	18850	18850	18850	0
207	20240307	165700	571111080	18850	18850	18850	18850	0
208	20240307	165600	571111080	18850	18850	18850	18850	0
209	20240307	165500	571111080	18850	18850	18850	18850	0
210	20240307	165400	571111080	18850	18850	18850	18850	0
211	20240307	165300	571111080	18850	18850	18850	18850	0
212	20240307	165200	571111080	18850	18850	18850	18850	1180
213	20240307	165100	571111080	18850	18850	18850	18850	0
214	20240307	165000	571111080	18850	18850	18850	18850	0
215	20240307	164900	571111080	18850	18850	18850	18850	0
216	20240307	164800	571111080	18850	18850	18850	18850	0
217	20240307	164700	571111080	18850	18850	18850	18850	0
218	20240307	164600	571111080	18850	18850	18850	18850	0
219	20240307	164500	571111080	18850	18850	18850	18850	0
220	20240307	164400	571111080	18850	18850	18850	18850	0
221	20240307	164300	571111080	18850	18850	18850	18850	0
222	20240307	164200	571111080	18850	18850	18850	18850	0
223	20240307	164100	571111080	18850	18850	18850	18850	0
224	20240307	164000	571111080	18850	18850	18850	18850	0
225	20240307	163900	571111080	18850	18850	18850	18850	0
226	20240307	163800	571111080	18850	18850	18850	18850	0
227	20240307	163700	571111080	18850	18850	18850	18850	0
228	20240307	163600	571111080	18850	18850	18850	18850	0
229	20240307	163500	571111080	18850	18850	18850	18850	0
230	20240307	163400	571111080	18850	18850	18850	18850	0
231	20240307	163300	571111080	18850	18850	18850	18850	0
232	20240307	163200	571111080	18850	18850	18850	18850	0
233	20240307	163100	571111080	18850	18850	18850	18850	0
234	20240307	163000	571111080	18850	18850	18850	18850	0
235	20240307	162900	571111080	18850	18850	18850	18850	0
236	20240307	162800	571111080	18850	18850	18850	18850	0
237	20240307	162700	571111080	18850	18850	18850	18850	0
238	20240307	162600	571111080	18850	18850	18850	18850	0
239	20240307	162500	571111080	18850	18850	18850	18850	0
240	20240307	162400	571111080	18850	18850	18850	18850	0
241	20240307	162300	571111080	18850	18850	18850	18850	0
242	20240307	162200	571111080	18850	18850	18850	18850	1180
243	20240307	162100	571111080	18850	18850	18850	18850	0
244	20240307	162000	571111080	18850	18850	18850	18850	0
245	20240307	161900	571111080	18850	18850	18850	18850	0
246	20240307	161800	571111080	18850	18850	18850	18850	0
247	20240307	161700	571111080	18850	18850	18850	18850	0
248	20240307	161600	571111080	18850	18850	18850	18850	0
249	20240307	161500	571111080	18850	18850	18850	18850	0
250	20240307	161400	571111080	18850	18850	18850	18850	0
251	20240307	161300	571111080	18850	18850	18850	18850	0
252	20240307	161200	571111080	18850	18850	18850	18850	0
253	20240307	161100	571111080	18850	18850	18850	18850	0
254	20240307	161000	571111080	18850	18850	18850	18850	0
255	20240307	160900	571111080	18850	18850	18850	18850	0
256	20240307	160800	571111080	18850	18850	18850	18850	0
257	20240307	160700	571111080	18850	18850	18850	18850	0
258	20240307	160600	571111080	18850	18850	18850	18850	0
259	20240307	160500	571111080	18850	18850	18850	18850	0
260	20240307	160400	571111080	18850	18850	18850	18850	0
261	20240307	160300	571111080	18850	18850	18850	18850	0
262	20240307	160200	571111080	18850	18850	18850	18850	0
263	20240307	160100	571111080	18850	18850	18850	18850	0
264	20240307	160000	571111080	18850	18850	18850	18850	0
265	20240307	155900	571111080	18850	18850	18850	18850	0
266	20240307	155800	571111080	18850	18850	18850	18850	0
267	20240307	155700	571111080	18850	18850	18850	18850	0
268	20240307	155600	571111080	18850	18850	18850	18850	0
269	20240307	155500	571111080	18850	18850	18850	18850	0
270	20240307	155400	571111080	18850	18850	18850	18850	0
271	20240307	155300	571111080	18850	18850	18850	18850	0
272	20240307	155200	571111080	18850	18850	18850	18850	1180
273	20240307	155100	571111080	18850	18850	18850	18850	0
274	20240307	155000	571111080	18850	18850	18850	18850	0
275	20240307	154900	571111080	18850	18850	18850	18850	0
276	20240307	154800	571111080	18850	18850	18850	18850	0
277	20240307	154700	571111080	18850	18850	18850	18850	0
278	20240307	154600	571111080	18850	18850	18850	18850	0
279	20240307	154500	571111080	18850	18850	18850	18850	0
280	20240307	154400	571111080	18850	18850	18850	18850	0
281	20240307	154300	571111080	18850	18850	18850	18850	0
282	20240307	154200	571111080	18850	18850	18850	18850	0
283	20240307	154100	571111080	18850	18850	18850	18850	0
284	20240307	154000	571111080	18850	18850	18850	18850	0
285	20240307	153900	571111080	18850	18850	18850	18850	0
286	20240307	153800	571111080	18850	18850	18850	18850	0
287	20240307	153700	571111080	18850	18850	18850	18850	0
288	20240307	153600	571111080	18850	18850	18850	18850	0
289	20240307	153500	571111080	18850	18850	18850	18850	0
290	20240307	153400	571111080	18850	18850	18850	18850	0
291	20240307	153300	571111080	18850	18850	18850	18850	0
292	20240307	153200	571111080	18850	18850	18850	18850	0
293	20240307	153100	571111080	18850	18850	18850	18850	0
294	20240307	153000	571111080	18850	18850	18850	18850	1180
295	20240307	152900	548868080	18800	18800	18800	18800	0
296	20240307	152800	548868080	18800	18800	18800	18800	0
297	20240307	152700	548868080	18800	18800	18800	18800	0
298	20240307	152600	548868080	18800	18800	18800	18800	0
299	20240307	152500	548868080	18800	18800	18800	18800	0
300	20240307	152400	548868080	18800	18800	18800	18800	0
301	20240307	152300	548868080	18800	18800	18800	18800	0
302	20240307	152200	548868080	18800	18800	18800	18800	0
303	20240307	152100	548868080	18800	18800	18800	18800	0
304	20240307	152000	548868080	18800	18800	18800	18800	0
305	20240307	151900	548868080	18800	18800	18800	18770	89
306	20240307	151800	547195330	18800	18800	18800	18800	11
307	20240307	151700	546988530	18800	18800	18800	18800	0
308	20240307	151600	546988530	18800	18800	18800	18800	0
309	20240307	151500	546988530	18800	18800	18800	18800	21
310	20240307	151400	546593730	18770	18770	18770	18770	0
311	20240307	151300	546593730	18770	18770	18770	18770	0
312	20240307	151200	546593730	18770	18800	18800	18770	112
313	20240307	151100	544491400	18800	18800	18800	18800	0
314	20240307	151000	544491400	18800	18800	18800	18800	3
315	20240307	150900	544435000	18820	18810	18820	18810	61
316	20240307	150800	543287140	18820	18820	18820	18820	51
317	20240307	150700	542327320	18810	18810	18810	18810	2
318	20240307	150600	542289700	18820	18820	18820	18820	7
319	20240307	150500	542157960	18830	18830	18830	18830	2
320	20240307	150400	542120300	18800	18800	18800	18800	597
321	20240307	150300	530896700	18800	18800	18800	18790	14
322	20240307	150200	530633540	18780	18780	18780	18780	0
323	20240307	150100	530633540	18780	18780	18780	18780	99
324	20240307	150000	528774320	18800	18800	18800	18780	103
325	20240307	145900	526839230	18800	18800	18800	18800	2
326	20240307	145800	526801630	18790	18790	18800	18790	46
327	20240307	145700	525937250	18790	18780	18790	18780	10
328	20240307	145600	525749430	18780	18780	18780	18780	91
329	20240307	145500	524040450	18750	18750	18750	18750	0
330	20240307	145400	524040450	18750	18750	18750	18750	0
331	20240307	145300	524040450	18750	18750	18750	18750	0
332	20240307	145200	524040450	18750	18750	18750	18750	12
333	20240307	145100	523815450	18750	18750	18750	18750	0
334	20240307	145000	523815450	18750	18750	18750	18750	50
335	20240307	144900	522877950	18760	18760	18760	18760	40
336	20240307	144800	522127550	18760	18760	18760	18760	32
337	20240307	144700	521527230	18760	18760	18760	18760	0
338	20240307	144600	521527230	18760	18760	18760	18760	13
339	20240307	144500	521283350	18750	18750	18750	18750	0
340	20240307	144400	521283350	18750	18750	18750	18750	0
341	20240307	144300	521283350	18750	18750	18750	18750	0
342	20240307	144200	521283350	18750	18750	18750	18750	10
343	20240307	144100	521095850	18760	18760	18760	18760	0
344	20240307	144000	521095850	18760	18760	18760	18760	56
345	20240307	143900	520045290	18780	18780	18780	18780	0
346	20240307	143800	520045290	18780	18780	18780	18780	10
347	20240307	143700	519857490	18780	18780	18780	18780	2
348	20240307	143600	519819930	18770	18770	18770	18770	0
349	20240307	143500	519819930	18770	18770	18770	18770	0
350	20240307	143400	519819930	18770	18770	18770	18770	1
351	20240307	143300	519801160	18770	18770	18770	18770	0
352	20240307	143200	519801160	18770	18770	18770	18770	0
353	20240307	143100	519801160	18770	18770	18770	18770	5
354	20240307	143000	519707310	18780	18780	18780	18780	0
355	20240307	142900	519707310	18780	18780	18780	18780	1
356	20240307	142800	519688530	18770	18770	18770	18770	31
357	20240307	142700	519106660	18760	18760	18760	18760	30
358	20240307	142600	518543860	18780	18780	18780	18780	1
359	20240307	142500	518525080	18750	18750	18750	18740	20
360	20240307	142400	518150180	18770	18770	18770	18770	2
361	20240307	142300	518112640	18790	18790	18790	18790	0
362	20240307	142200	518112640	18790	18790	18790	18790	2
363	20240307	142100	518075060	18750	18750	18750	18750	0
364	20240307	142000	518075060	18750	18790	18790	18750	257
365	20240307	141900	513252160	18790	18800	18800	18790	149
366	20240307	141800	510452280	18800	18800	18800	18800	1
367	20240307	141700	510433480	18800	18800	18800	18800	0
368	20240307	141600	510433480	18800	18800	18800	18800	0
369	20240307	141500	510433480	18800	18800	18800	18800	2
370	20240307	141400	510395880	18780	18780	18780	18780	0
371	20240307	141300	510395880	18780	18800	18800	18780	44
372	20240307	141200	509569160	18800	18800	18800	18800	0
373	20240307	141100	509569160	18800	18800	18800	18800	0
374	20240307	141000	509569160	18800	18800	18800	18800	0
375	20240307	140900	509569160	18800	18800	18800	18800	0
376	20240307	140800	509569160	18800	18800	18800	18800	0
377	20240307	140700	509569160	18800	18800	18800	18800	1
378	20240307	140600	509550360	18800	18800	18800	18800	0
379	20240307	140500	509550360	18800	18800	18800	18800	5
380	20240307	140400	509456360	18800	18800	18800	18800	10
381	20240307	140300	509268360	18800	18800	18800	18800	55
382	20240307	140200	508234360	18800	18800	18800	18800	0
383	20240307	140100	508234360	18800	18820	18820	18800	132
384	20240307	140000	505752660	18800	18800	18800	18800	0
385	20240307	135900	505752660	18800	18800	18830	18800	148
386	20240307	135800	502968630	18740	18740	18740	18740	2
387	20240307	135700	502931150	18750	18760	18760	18750	88
388	20240307	135600	501280900	18760	18760	18760	18760	0
389	20240307	135500	501280900	18760	18790	18790	18760	105
390	20240307	135400	499310390	18780	18780	18780	18780	0
391	20240307	135300	499310390	18780	18780	18780	18780	0
392	20240307	135200	499310390	18780	18780	18780	18780	0
393	20240307	135100	499310390	18780	18780	18780	18780	81
394	20240307	135000	497789210	18790	18790	18790	18790	0
395	20240307	134900	497789210	18790	18790	18790	18790	0
396	20240307	134800	497789210	18790	18790	18790	18790	0
397	20240307	134700	497789210	18790	18800	18800	18790	58
398	20240307	134600	496698860	18800	18790	18800	18790	4
399	20240307	134500	496623670	18780	18780	18780	18780	0
400	20240307	134400	496623670	18780	18800	18800	18780	151
401	20240307	134300	493786880	18800	18800	18800	18800	11
402	20240307	134200	493580080	18800	18800	18800	18800	0
403	20240307	134100	493580080	18800	18800	18800	18800	0
404	20240307	134000	493580080	18800	18800	18800	18800	31
405	20240307	133900	492997280	18800	18800	18800	18800	0
406	20240307	133800	492997280	18800	18800	18800	18800	21
407	20240307	133700	492602480	18800	18800	18800	18800	1
408	20240307	133600	492583680	18800	18800	18800	18800	6
409	20240307	133500	492470880	18780	18780	18780	18780	0
410	20240307	133400	492470880	18780	18780	18780	18780	0
411	20240307	133300	492470880	18780	18780	18780	18780	0
412	20240307	133200	492470880	18780	18780	18780	18780	0
413	20240307	133100	492470880	18780	18800	18800	18780	69
414	20240307	133000	491174680	18810	18800	18810	18800	132
415	20240307	132900	488693070	18790	18790	18790	18790	34
416	20240307	132800	488054210	18800	18800	18800	18800	0
417	20240307	132700	488054210	18800	18800	18800	18800	0
418	20240307	132600	488054210	18800	18800	18800	18800	0
419	20240307	132500	488054210	18800	18800	18800	18800	0
420	20240307	132400	488054210	18800	18800	18800	18800	0
421	20240307	132300	488054210	18800	18800	18800	18800	9
422	20240307	132200	487885010	18800	18800	18800	18800	0
423	20240307	132100	487885010	18800	18800	18800	18800	0
424	20240307	132000	487885010	18800	18800	18800	18800	2
425	20240307	131900	487847410	18770	18770	18770	18770	0
426	20240307	131800	487847410	18770	18770	18770	18770	0
427	20240307	131700	487847410	18770	18770	18770	18770	0
428	20240307	131600	487847410	18770	18770	18770	18770	0
429	20240307	131500	487847410	18770	18770	18770	18770	0
430	20240307	131400	487847410	18770	18790	18790	18770	26
431	20240307	131300	487359070	18800	18800	18800	18800	0
432	20240307	131200	487359070	18800	18800	18800	18800	50
433	20240307	131100	486419070	18800	18800	18800	18800	40
434	20240307	131000	485667070	18790	18800	18800	18790	339
435	20240307	130900	479294040	18800	18800	18800	18800	15
436	20240307	130800	479012040	18810	18810	18810	18810	2
437	20240307	130700	478974420	18760	18760	18760	18760	23
438	20240307	130600	478542940	18770	18770	18770	18770	50
439	20240307	130500	477604440	18810	18810	18810	18810	1
440	20240307	130400	477585630	18810	18810	18810	18810	0
441	20240307	130300	477585630	18810	18810	18810	18810	2
442	20240307	130200	477548010	18770	18810	18810	18770	2
443	20240307	130100	477510430	18810	18800	18810	18770	16
444	20240307	130000	477209900	18810	18810	18810	18810	1
445	20240307	125900	477191090	18810	18810	18810	18810	5
446	20240307	125800	477097040	18810	18810	18810	18810	1
447	20240307	125700	477078230	18750	18750	18750	18750	0
448	20240307	125600	477078230	18750	18750	18750	18750	281
449	20240307	125500	471809480	18750	18760	18760	18750	366
450	20240307	125400	464945320	18820	18810	18820	18810	2
451	20240307	125300	464907690	18810	18810	18810	18810	0
452	20240307	125200	464907690	18810	18810	18810	18810	2
453	20240307	125100	464870070	18820	18820	18820	18820	0
454	20240307	125000	464870070	18820	18790	18820	18790	51
455	20240307	124900	463911420	18760	18760	18760	18760	51
456	20240307	124800	462954660	18760	18760	18760	18760	248
457	20240307	124700	458302180	18790	18790	18790	18790	0
458	20240307	124600	458302180	18790	18790	18790	18790	2
459	20240307	124500	458264600	18770	18770	18770	18770	0
460	20240307	124400	458264600	18770	18770	18770	18770	0
461	20240307	124300	458264600	18770	18770	18770	18770	78
462	20240307	124200	456800540	18780	18780	18780	18780	0
463	20240307	124100	456800540	18780	18780	18780	18780	1
464	20240307	124000	456781760	18790	18790	18790	18790	0
465	20240307	123900	456781760	18790	18790	18790	18790	0
466	20240307	123800	456781760	18790	18790	18790	18790	0
467	20240307	123700	456781760	18790	18780	18790	18780	33
468	20240307	123600	456161700	18770	18770	18770	18770	18
469	20240307	123500	455823840	18770	18770	18770	18770	0
470	20240307	123400	455823840	18770	18770	18770	18770	0
471	20240307	123300	455823840	18770	18770	18770	18770	0
472	20240307	123200	455823840	18770	18770	18770	18770	0
473	20240307	123100	455823840	18770	18770	18770	18770	2
474	20240307	123000	455786300	18770	18770	18770	18770	10
475	20240307	122900	455598600	18770	18770	18770	18770	0
476	20240307	122800	455598600	18770	18770	18770	18770	10
477	20240307	122700	455410900	18770	18770	18770	18770	0
478	20240307	122600	455410900	18770	18740	18770	18740	8
479	20240307	122500	455260870	18740	18740	18740	18740	40
480	20240307	122400	454511270	18770	18770	18770	18770	0
481	20240307	122300	454511270	18770	18770	18770	18770	0
482	20240307	122200	454511270	18770	18770	18770	18770	2
483	20240307	122100	454473730	18770	18770	18770	18770	1
484	20240307	122000	454454960	18770	18770	18770	18770	100
485	20240307	121900	452577960	18770	18770	18770	18770	0
486	20240307	121800	452577960	18770	18770	18770	18770	1
487	20240307	121700	452559190	18750	18750	18750	18750	0
488	20240307	121600	452559190	18750	18750	18750	18750	100
489	20240307	121500	450684190	18750	18750	18750	18750	2
490	20240307	121400	450646690	18700	18710	18710	18700	45
491	20240307	121300	449804840	18710	18710	18710	18710	1
492	20240307	121200	449786130	18710	18710	18710	18710	1
493	20240307	121100	449767420	18720	18720	18720	18720	0
494	20240307	121000	449767420	18720	18730	18730	18720	5
495	20240307	120900	449673810	18730	18730	18730	18730	0
496	20240307	120800	449673810	18730	18730	18730	18730	0
497	20240307	120700	449673810	18730	18730	18730	18730	123
498	20240307	120600	447370020	18730	18730	18730	18730	0
499	20240307	120500	447370020	18730	18730	18730	18730	27
500	20240307	120400	446864310	18740	18740	18740	18740	33
501	20240307	120300	446245890	18750	18750	18750	18750	7
502	20240307	120200	446114640	18750	18750	18750	18750	5
503	20240307	120100	446020890	18770	18770	18770	18770	0
504	20240307	120000	446020890	18770	18770	18770	18770	0
505	20240307	115900	446020890	18770	18770	18770	18770	0
506	20240307	115800	446020890	18770	18750	18770	18750	8
507	20240307	115700	445870750	18770	18770	18770	18770	4
508	20240307	115600	445795670	18760	18760	18760	18760	0
509	20240307	115500	445795670	18760	18760	18760	18760	5
510	20240307	115400	445701870	18760	18760	18760	18760	37
511	20240307	115300	445007750	18770	18770	18770	18770	4
512	20240307	115200	444932670	18760	18760	18760	18760	3
513	20240307	115100	444876390	18770	18770	18770	18770	6
514	20240307	115000	444763770	18770	18770	18770	18770	25
515	20240307	114900	444294520	18770	18770	18770	18770	0
516	20240307	114800	444294520	18770	18770	18770	18770	0
517	20240307	114700	444294520	18770	18760	18770	18760	8
518	20240307	114600	444144380	18770	18770	18770	18770	8
519	20240307	114500	443994220	18770	18770	18770	18770	0
520	20240307	114400	443994220	18770	18770	18770	18770	33
521	20240307	114300	443374810	18770	18770	18770	18770	259
522	20240307	114200	438513380	18770	18770	18770	18770	28
523	20240307	114100	437987820	18770	18740	18770	18740	13
524	20240307	114000	437744080	18740	18730	18740	18730	7
525	20240307	113900	437612920	18650	18760	18760	18650	1032
526	20240307	113800	418339990	18690	18710	18710	18690	96
527	20240307	113700	416545400	18710	18750	18750	18710	3
528	20240307	113600	416489190	18710	18710	18710	18710	0
529	20240307	113500	416489190	18710	18710	18710	18710	0
530	20240307	113400	416489190	18710	18710	18710	18710	1
531	20240307	113300	416470480	18690	18690	18690	18690	0
532	20240307	113200	416470480	18690	18690	18690	18690	0
533	20240307	113100	416470480	18690	18690	18690	18690	0
534	20240307	113000	416470480	18690	18690	18690	18690	4
535	20240307	112900	416395720	18690	18700	18700	18690	95
536	20240307	112800	414619550	18700	18700	18700	18700	0
537	20240307	112700	414619550	18700	18720	18720	18700	1789
538	20240307	112600	381157440	18730	18740	18770	18730	282
539	20240307	112500	375873360	18750	18760	18760	18750	231
540	20240307	112400	371541580	18770	18780	18780	18770	598
541	20240307	112300	360316330	18790	18790	18790	18790	5
542	20240307	112200	360222380	18790	18800	18800	18790	119
543	20240307	112100	357985270	18780	18780	18780	18780	0
544	20240307	112000	357985270	18780	18780	18780	18780	0
545	20240307	111900	357985270	18780	18780	18780	18780	0
546	20240307	111800	357985270	18780	18780	18780	18780	50
547	20240307	111700	357046270	18780	18790	18800	18780	1101
548	20240307	111600	336348230	18790	18790	18790	18790	0
549	20240307	111500	336348230	18790	18780	18790	18780	121
550	20240307	111400	334075840	18780	18780	18780	18780	12
551	20240307	111300	333850480	18790	18780	18790	18780	304
552	20240307	111200	328138350	18780	18780	18790	18780	605
553	20240307	111100	316771120	18790	18790	18790	18790	2
554	20240307	111000	316733540	18790	18790	18790	18790	0
555	20240307	110900	316733540	18790	18790	18790	18790	28
556	20240307	110800	316207420	18780	18780	18780	18780	79
557	20240307	110700	314723800	18790	18790	18790	18790	10
558	20240307	110600	314535900	18790	18790	18790	18790	5
559	20240307	110500	314441950	18790	18790	18790	18790	41
560	20240307	110400	313671560	18790	18790	18790	18790	8
561	20240307	110300	313521240	18790	18780	18790	18780	23
562	20240307	110200	313089080	18790	18790	18790	18790	0
563	20240307	110100	313089080	18790	18790	18790	18790	12
564	20240307	110000	312863600	18790	18790	18790	18790	0
565	20240307	105900	312863600	18790	18790	18790	18790	10
566	20240307	105800	312675700	18780	18780	18780	18780	0
567	20240307	105700	312675700	18780	18780	18780	18780	50
568	20240307	105600	311736700	18790	18790	18790	18790	181
569	20240307	105500	308335710	18790	18790	18790	18790	22
570	20240307	105400	307922330	18790	18790	18790	18790	5
571	20240307	105300	307828380	18800	18800	18800	18800	0
572	20240307	105200	307828380	18800	18800	18800	18800	5
573	20240307	105100	307734380	18800	18800	18800	18800	29
574	20240307	105000	307189180	18800	18800	18800	18800	1
575	20240307	104900	307170380	18800	18790	18800	18790	19
576	20240307	104800	306813200	18760	18760	18760	18760	0
577	20240307	104700	306813200	18760	18760	18760	18760	10
578	20240307	104600	306625600	18750	18750	18750	18750	50
579	20240307	104500	305688100	18750	18750	18750	18750	25
580	20240307	104400	305219350	18750	18750	18750	18750	0
581	20240307	104300	305219350	18750	18770	18770	18750	702
582	20240307	104200	292051920	18770	18840	18840	18770	4224
583	20240307	104100	212624560	18850	18850	18850	18850	1
584	20240307	104000	212605710	18850	18850	18850	18850	0
585	20240307	103900	212605710	18850	18850	18850	18850	0
586	20240307	103800	212605710	18850	18850	18850	18850	0
587	20240307	103700	212605710	18850	18850	18850	18850	0
588	20240307	103600	212605710	18850	18850	18850	18850	29
589	20240307	103500	212059060	18850	18850	18850	18850	0
590	20240307	103400	212059060	18850	18850	18850	18850	48
591	20240307	103300	211154260	18850	18850	18850	18850	7
592	20240307	103200	211022310	18860	18860	18860	18860	0
593	20240307	103100	211022310	18860	18860	18860	18860	0
594	20240307	103000	211022310	18860	18860	18860	18860	0
595	20240307	102900	211022310	18860	18860	18860	18860	1
596	20240307	102800	211003450	18830	18830	18830	18830	0
597	20240307	102700	211003450	18830	18850	18850	18820	29
598	20240307	102600	210457360	18820	18860	18860	18820	684
599	20240307	102500	197575910	18890	18890	18890	18890	0
600	20240307	102400	197575910	18890	18890	18890	18890	2
601	20240307	102300	197538130	18860	18860	18860	18860	0
602	20240307	102200	197538130	18860	18860	18860	18860	1
603	20240307	102100	197519270	18840	18840	18840	18840	0
604	20240307	102000	197519270	18840	18840	18840	18830	254
605	20240307	101900	192735940	18840	18840	18840	18840	3
606	20240307	101800	192679420	18860	18860	18860	18860	0
607	20240307	101700	192679420	18860	18860	18860	18860	0
608	20240307	101600	192679420	18860	18860	18860	18860	1
609	20240307	101500	192660560	18830	18860	18860	18830	801
610	20240307	101400	177565450	18860	18860	18860	18860	0
611	20240307	101300	177565450	18860	18860	18860	18860	0
612	20240307	101200	177565450	18860	18860	18860	18860	0
613	20240307	101100	177565450	18860	18870	18870	18860	15
614	20240307	101000	177282530	18900	18900	18900	18900	0
615	20240307	100900	177282530	18900	18900	18900	18900	1
616	20240307	100800	177263630	18900	18900	18900	18900	0
617	20240307	100700	177263630	18900	18900	18900	18900	0
618	20240307	100600	177263630	18900	18900	18900	18900	5
619	20240307	100500	177169130	18850	18850	18850	18850	48
620	20240307	100400	176264330	18900	18900	18900	18900	6
621	20240307	100300	176150930	18840	18840	18840	18840	50
622	20240307	100200	175208930	18840	18840	18840	18840	1
623	20240307	100100	175190090	18840	18900	18900	18840	200
624	20240307	100000	171422010	18930	18880	18930	18880	91
625	20240307	095900	169703880	18880	18870	18880	18870	381
626	20240307	095800	162512220	18870	18870	18870	18870	54
627	20240307	095700	161493240	18870	18870	18870	18870	0
628	20240307	095600	161493240	18870	18840	18870	18830	396
629	20240307	095500	154035490	18870	18870	18870	18870	5
630	20240307	095400	153941140	18840	18840	18840	18840	0
631	20240307	095300	153941140	18840	18840	18840	18840	100
632	20240307	095200	152057140	18870	18850	18870	18840	17
633	20240307	095100	151736780	18850	18850	18850	18850	0
634	20240307	095000	151736780	18850	18850	18850	18850	0
635	20240307	094900	151736780	18850	18850	18880	18850	461
636	20240307	094800	143040470	18850	18850	18850	18850	0
637	20240307	094700	143040470	18850	18860	18860	18850	102
638	20240307	094600	141117680	18890	18870	18890	18870	41
639	20240307	094500	140343710	18870	18870	18870	18870	7
640	20240307	094400	140211620	18840	18850	18850	18840	216
641	20240307	094300	136140320	18870	18870	18870	18870	5
642	20240307	094200	136045970	18840	18840	18840	18840	0
643	20240307	094100	136045970	18840	18840	18840	18840	6
644	20240307	094000	135932930	18840	18840	18840	18840	8
645	20240307	093900	135782210	18840	18870	18870	18840	36
646	20240307	093800	135103340	18840	18850	18850	18810	202
647	20240307	093700	131303640	18810	18840	18860	18810	652
648	20240307	093600	119032830	18830	18830	18830	18830	1
649	20240307	093500	119014000	18830	18830	18830	18830	100
650	20240307	093400	117131000	18830	18830	18830	18830	1
651	20240307	093300	117112170	18800	18800	18800	18800	39
652	20240307	093200	116378970	18800	18790	18800	18790	70
653	20240307	093100	115063660	18790	18820	18820	18790	2010
654	20240307	093000	77259130	18820	18820	18820	18820	14
655	20240307	092900	76995650	18810	18840	18840	18810	144
656	20240307	092800	74285650	18840	18840	18840	18840	0
657	20240307	092700	74285650	18840	18820	18840	18810	15
658	20240307	092600	74003280	18810	18810	18810	18810	7
659	20240307	092500	73871610	18810	18810	18810	18810	36
660	20240307	092400	73194450	18810	18830	18830	18810	176
661	20240307	092300	69883470	18830	18860	18860	18810	675
662	20240307	092200	57170720	18870	18870	18880	18860	416
663	20240307	092100	49323280	18870	18900	18900	18870	77
664	20240307	092000	47869870	18890	18920	19010	18890	735
665	20240307	091900	33968150	18920	18920	19020	18920	90
666	20240307	091800	32265250	18990	18990	18990	18990	12
667	20240307	091700	32037370	18930	18930	18930	18930	3
668	20240307	091600	31980580	18930	18930	18930	18930	124
669	20240307	091500	29633260	18940	18950	18950	18940	358
670	20240307	091400	22849360	19050	19050	19050	19050	20
671	20240307	091300	22468360	19060	19060	19060	19060	17
672	20240307	091200	22144340	19060	18980	19060	18950	100
673	20240307	091100	20243740	18980	18980	18980	18980	45
674	20240307	091000	19389640	18990	19070	19070	18980	86
675	20240307	090900	17757180	19070	19070	19070	19070	15
676	20240307	090800	17471130	19070	19070	19070	19070	0
677	20240307	090700	17471130	19070	19070	19070	19070	8
678	20240307	090600	17318570	19070	18980	19070	18980	70
679	20240307	090500	15988440	18980	18930	18980	18930	205
680	20240307	090400	12103780	18920	18950	18950	18920	141
681	20240307	090300	9432080	18910	18920	18950	18910	153
682	20240307	090200	6537520	18950	19010	19010	18930	239
683	20240307	090100	1999760	19030	19030	19030	19030	0
684	20240307	090000	1999760	19030	19100	19100	19030	46