KissMeData/234340/min/candle-20240321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240321	204500	644532550	18810	18810	18810	18810	418
3	20240321	204400	644532550	18810	18810	18810	18810	0
4	20240321	204300	644532550	18810	18810	18810	18810	0
5	20240321	204200	644532550	18810	18810	18810	18810	0
6	20240321	204100	644532550	18810	18810	18810	18810	0
7	20240321	204000	644532550	18810	18810	18810	18810	0
8	20240321	203900	644532550	18810	18810	18810	18810	0
9	20240321	203800	644532550	18810	18810	18810	18810	0
10	20240321	203700	644532550	18810	18810	18810	18810	0
11	20240321	203600	644532550	18810	18810	18810	18810	0
12	20240321	203500	644532550	18810	18810	18810	18810	0
13	20240321	203400	644532550	18810	18810	18810	18810	0
14	20240321	203300	644532550	18810	18810	18810	18810	0
15	20240321	203200	644532550	18810	18810	18810	18810	0
16	20240321	203100	644532550	18810	18810	18810	18810	0
17	20240321	203000	644532550	18810	18810	18810	18810	0
18	20240321	202900	644532550	18810	18810	18810	18810	0
19	20240321	202800	644532550	18810	18810	18810	18810	0
20	20240321	202700	644532550	18810	18810	18810	18810	0
21	20240321	202600	644532550	18810	18810	18810	18810	0
22	20240321	202500	644532550	18810	18810	18810	18810	0
23	20240321	202400	644532550	18810	18810	18810	18810	0
24	20240321	202300	644532550	18810	18810	18810	18810	0
25	20240321	202200	644532550	18810	18810	18810	18810	0
26	20240321	202100	644532550	18810	18810	18810	18810	0
27	20240321	202000	644532550	18810	18810	18810	18810	0
28	20240321	201900	644532550	18810	18810	18810	18810	0
29	20240321	201800	644532550	18810	18810	18810	18810	0
30	20240321	201700	644532550	18810	18810	18810	18810	0
31	20240321	201600	644532550	18810	18810	18810	18810	0
32	20240321	201500	644532550	18810	18810	18810	18810	418
33	20240321	201400	644532550	18810	18810	18810	18810	0
34	20240321	201300	644532550	18810	18810	18810	18810	0
35	20240321	201200	644532550	18810	18810	18810	18810	0
36	20240321	201100	644532550	18810	18810	18810	18810	0
37	20240321	201000	644532550	18810	18810	18810	18810	0
38	20240321	200900	644532550	18810	18810	18810	18810	0
39	20240321	200800	644532550	18810	18810	18810	18810	0
40	20240321	200700	644532550	18810	18810	18810	18810	0
41	20240321	200600	644532550	18810	18810	18810	18810	0
42	20240321	200500	644532550	18810	18810	18810	18810	0
43	20240321	200400	644532550	18810	18810	18810	18810	0
44	20240321	200300	644532550	18810	18810	18810	18810	0
45	20240321	200200	644532550	18810	18810	18810	18810	0
46	20240321	200100	644532550	18810	18810	18810	18810	0
47	20240321	200000	644532550	18810	18810	18810	18810	0
48	20240321	195900	644532550	18810	18810	18810	18810	0
49	20240321	195800	644532550	18810	18810	18810	18810	0
50	20240321	195700	644532550	18810	18810	18810	18810	0
51	20240321	195600	644532550	18810	18810	18810	18810	0
52	20240321	195500	644532550	18810	18810	18810	18810	0
53	20240321	195400	644532550	18810	18810	18810	18810	0
54	20240321	195300	644532550	18810	18810	18810	18810	0
55	20240321	195200	644532550	18810	18810	18810	18810	0
56	20240321	195100	644532550	18810	18810	18810	18810	0
57	20240321	195000	644532550	18810	18810	18810	18810	0
58	20240321	194900	644532550	18810	18810	18810	18810	0
59	20240321	194800	644532550	18810	18810	18810	18810	0
60	20240321	194700	644532550	18810	18810	18810	18810	0
61	20240321	194600	644532550	18810	18810	18810	18810	0
62	20240321	194500	644532550	18810	18810	18810	18810	418
63	20240321	194400	644532550	18810	18810	18810	18810	0
64	20240321	194300	644532550	18810	18810	18810	18810	0
65	20240321	194200	644532550	18810	18810	18810	18810	0
66	20240321	194100	644532550	18810	18810	18810	18810	0
67	20240321	194000	644532550	18810	18810	18810	18810	0
68	20240321	193900	644532550	18810	18810	18810	18810	0
69	20240321	193800	644532550	18810	18810	18810	18810	0
70	20240321	193700	644532550	18810	18810	18810	18810	0
71	20240321	193600	644532550	18810	18810	18810	18810	0
72	20240321	193500	644532550	18810	18810	18810	18810	0
73	20240321	193400	644532550	18810	18810	18810	18810	0
74	20240321	193300	644532550	18810	18810	18810	18810	0
75	20240321	193200	644532550	18810	18810	18810	18810	0
76	20240321	193100	644532550	18810	18810	18810	18810	0
77	20240321	193000	644532550	18810	18810	18810	18810	0
78	20240321	192900	644532550	18810	18810	18810	18810	0
79	20240321	192800	644532550	18810	18810	18810	18810	0
80	20240321	192700	644532550	18810	18810	18810	18810	0
81	20240321	192600	644532550	18810	18810	18810	18810	0
82	20240321	192500	644532550	18810	18810	18810	18810	0
83	20240321	192400	644532550	18810	18810	18810	18810	0
84	20240321	192300	644532550	18810	18810	18810	18810	0
85	20240321	192200	644532550	18810	18810	18810	18810	0
86	20240321	192100	644532550	18810	18810	18810	18810	0
87	20240321	192000	644532550	18810	18810	18810	18810	0
88	20240321	191900	644532550	18810	18810	18810	18810	0
89	20240321	191800	644532550	18810	18810	18810	18810	0
90	20240321	191700	644532550	18810	18810	18810	18810	0
91	20240321	191600	644532550	18810	18810	18810	18810	0
92	20240321	191500	644532550	18810	18810	18810	18810	418
93	20240321	191400	644532550	18810	18810	18810	18810	0
94	20240321	191300	644532550	18810	18810	18810	18810	0
95	20240321	191200	644532550	18810	18810	18810	18810	0
96	20240321	191100	644532550	18810	18810	18810	18810	0
97	20240321	191000	644532550	18810	18810	18810	18810	0
98	20240321	190900	644532550	18810	18810	18810	18810	0
99	20240321	190800	644532550	18810	18810	18810	18810	0
100	20240321	190700	644532550	18810	18810	18810	18810	0
101	20240321	190600	644532550	18810	18810	18810	18810	0
102	20240321	190500	644532550	18810	18810	18810	18810	0
103	20240321	190400	644532550	18810	18810	18810	18810	0
104	20240321	190300	644532550	18810	18810	18810	18810	0
105	20240321	190200	644532550	18810	18810	18810	18810	0
106	20240321	190100	644532550	18810	18810	18810	18810	0
107	20240321	190000	644532550	18810	18810	18810	18810	0
108	20240321	185900	644532550	18810	18810	18810	18810	0
109	20240321	185800	644532550	18810	18810	18810	18810	0
110	20240321	185700	644532550	18810	18810	18810	18810	0
111	20240321	185600	644532550	18810	18810	18810	18810	0
112	20240321	185500	644532550	18810	18810	18810	18810	0
113	20240321	185400	644532550	18810	18810	18810	18810	0
114	20240321	185300	644532550	18810	18810	18810	18810	0
115	20240321	185200	644532550	18810	18810	18810	18810	0
116	20240321	185100	644532550	18810	18810	18810	18810	0
117	20240321	185000	644532550	18810	18810	18810	18810	0
118	20240321	184900	644532550	18810	18810	18810	18810	0
119	20240321	184800	644532550	18810	18810	18810	18810	0
120	20240321	184700	644532550	18810	18810	18810	18810	0
121	20240321	184600	644532550	18810	18810	18810	18810	0
122	20240321	184500	644532550	18810	18810	18810	18810	418
123	20240321	184400	644532550	18810	18810	18810	18810	0
124	20240321	184300	644532550	18810	18810	18810	18810	0
125	20240321	184200	644532550	18810	18810	18810	18810	0
126	20240321	184100	644532550	18810	18810	18810	18810	0
127	20240321	184000	644532550	18810	18810	18810	18810	0
128	20240321	183900	644532550	18810	18810	18810	18810	0
129	20240321	183800	644532550	18810	18810	18810	18810	0
130	20240321	183700	644532550	18810	18810	18810	18810	0
131	20240321	183600	644532550	18810	18810	18810	18810	0
132	20240321	183500	644532550	18810	18810	18810	18810	0
133	20240321	183400	644532550	18810	18810	18810	18810	0
134	20240321	183300	644532550	18810	18810	18810	18810	0
135	20240321	183200	644532550	18810	18810	18810	18810	0
136	20240321	183100	644532550	18810	18810	18810	18810	0
137	20240321	183000	644532550	18810	18810	18810	18810	0
138	20240321	182900	644532550	18810	18810	18810	18810	0
139	20240321	182800	644532550	18810	18810	18810	18810	0
140	20240321	182700	644532550	18810	18810	18810	18810	0
141	20240321	182600	644532550	18810	18810	18810	18810	0
142	20240321	182500	644532550	18810	18810	18810	18810	0
143	20240321	182400	644532550	18810	18810	18810	18810	0
144	20240321	182300	644532550	18810	18810	18810	18810	0
145	20240321	182200	644532550	18810	18810	18810	18810	0
146	20240321	182100	644532550	18810	18810	18810	18810	0
147	20240321	182000	644532550	18810	18810	18810	18810	0
148	20240321	181900	644532550	18810	18810	18810	18810	0
149	20240321	181800	644532550	18810	18810	18810	18810	0
150	20240321	181700	644532550	18810	18810	18810	18810	0
151	20240321	181600	644532550	18810	18810	18810	18810	0
152	20240321	181500	644532550	18810	18810	18810	18810	418
153	20240321	181400	644532550	18810	18810	18810	18810	0
154	20240321	181300	644532550	18810	18810	18810	18810	0
155	20240321	181200	644532550	18810	18810	18810	18810	0
156	20240321	181100	644532550	18810	18810	18810	18810	0
157	20240321	181000	644532550	18810	18810	18810	18810	0
158	20240321	180900	644532550	18810	18810	18810	18810	0
159	20240321	180800	644532550	18810	18810	18810	18810	0
160	20240321	180700	644532550	18810	18810	18810	18810	0
161	20240321	180600	644532550	18810	18810	18810	18810	0
162	20240321	180500	644532550	18810	18810	18810	18810	0
163	20240321	180400	644532550	18810	18810	18810	18810	0
164	20240321	180300	644532550	18810	18810	18810	18810	0
165	20240321	180200	644532550	18810	18810	18810	18810	0
166	20240321	180100	644532550	18810	18810	18810	18810	0
167	20240321	180000	644532550	18810	18810	18810	18810	0
168	20240321	175900	644532550	18810	18810	18810	18810	0
169	20240321	175800	644532550	18810	18810	18810	18810	0
170	20240321	175700	644532550	18810	18810	18810	18810	0
171	20240321	175600	644532550	18810	18810	18810	18810	0
172	20240321	175500	644532550	18810	18810	18810	18810	0
173	20240321	175400	644532550	18810	18810	18810	18810	0
174	20240321	175300	644532550	18810	18810	18810	18810	0
175	20240321	175200	644532550	18810	18810	18810	18810	0
176	20240321	175100	644532550	18810	18810	18810	18810	0
177	20240321	175000	644532550	18810	18810	18810	18810	0
178	20240321	174900	644532550	18810	18810	18810	18810	0
179	20240321	174800	644532550	18810	18810	18810	18810	0
180	20240321	174700	644532550	18810	18810	18810	18810	0
181	20240321	174600	644532550	18810	18810	18810	18810	0
182	20240321	174500	644532550	18810	18810	18810	18810	418
183	20240321	174400	644532550	18810	18810	18810	18810	0
184	20240321	174300	644532550	18810	18810	18810	18810	0
185	20240321	174200	644532550	18810	18810	18810	18810	0
186	20240321	174100	644532550	18810	18810	18810	18810	0
187	20240321	174000	644532550	18810	18810	18810	18810	0
188	20240321	173900	644532550	18810	18810	18810	18810	0
189	20240321	173800	644532550	18810	18810	18810	18810	0
190	20240321	173700	644532550	18810	18810	18810	18810	0
191	20240321	173600	644532550	18810	18810	18810	18810	0
192	20240321	173500	644532550	18810	18810	18810	18810	0
193	20240321	173400	644532550	18810	18810	18810	18810	0
194	20240321	173300	644532550	18810	18810	18810	18810	0
195	20240321	173200	644532550	18810	18810	18810	18810	0
196	20240321	173100	644532550	18810	18810	18810	18810	0
197	20240321	173000	644532550	18810	18810	18810	18810	0
198	20240321	172900	644532550	18810	18810	18810	18810	0
199	20240321	172800	644532550	18810	18810	18810	18810	0
200	20240321	172700	644532550	18810	18810	18810	18810	0
201	20240321	172600	644532550	18810	18810	18810	18810	0
202	20240321	172500	644532550	18810	18810	18810	18810	0
203	20240321	172400	644532550	18810	18810	18810	18810	0
204	20240321	172300	644532550	18810	18810	18810	18810	0
205	20240321	172200	644532550	18810	18810	18810	18810	0
206	20240321	172100	644532550	18810	18810	18810	18810	0
207	20240321	172000	644532550	18810	18810	18810	18810	0
208	20240321	171900	644532550	18810	18810	18810	18810	0
209	20240321	171800	644532550	18810	18810	18810	18810	0
210	20240321	171700	644532550	18810	18810	18810	18810	0
211	20240321	171600	644532550	18810	18810	18810	18810	0
212	20240321	171500	644532550	18810	18810	18810	18810	418
213	20240321	171400	644532550	18810	18810	18810	18810	0
214	20240321	171300	644532550	18810	18810	18810	18810	0
215	20240321	171200	644532550	18810	18810	18810	18810	0
216	20240321	171100	644532550	18810	18810	18810	18810	0
217	20240321	171000	644532550	18810	18810	18810	18810	0
218	20240321	170900	644532550	18810	18810	18810	18810	0
219	20240321	170800	644532550	18810	18810	18810	18810	0
220	20240321	170700	644532550	18810	18810	18810	18810	0
221	20240321	170600	644532550	18810	18810	18810	18810	0
222	20240321	170500	644532550	18810	18810	18810	18810	0
223	20240321	170400	644532550	18810	18810	18810	18810	0
224	20240321	170300	644532550	18810	18810	18810	18810	0
225	20240321	170200	644532550	18810	18810	18810	18810	0
226	20240321	170100	644532550	18810	18810	18810	18810	0
227	20240321	170000	644532550	18810	18810	18810	18810	0
228	20240321	165900	644532550	18810	18810	18810	18810	0
229	20240321	165800	644532550	18810	18810	18810	18810	0
230	20240321	165700	644532550	18810	18810	18810	18810	0
231	20240321	165600	644532550	18810	18810	18810	18810	0
232	20240321	165500	644532550	18810	18810	18810	18810	0
233	20240321	165400	644532550	18810	18810	18810	18810	0
234	20240321	165300	644532550	18810	18810	18810	18810	0
235	20240321	165200	644532550	18810	18810	18810	18810	0
236	20240321	165100	644532550	18810	18810	18810	18810	0
237	20240321	165000	644532550	18810	18810	18810	18810	0
238	20240321	164900	644532550	18810	18810	18810	18810	0
239	20240321	164800	644532550	18810	18810	18810	18810	0
240	20240321	164700	644532550	18810	18810	18810	18810	0
241	20240321	164600	644532550	18810	18810	18810	18810	0
242	20240321	164500	644532550	18810	18810	18810	18810	418
243	20240321	164400	644532550	18810	18810	18810	18810	0
244	20240321	164300	644532550	18810	18810	18810	18810	0
245	20240321	164200	644532550	18810	18810	18810	18810	0
246	20240321	164100	644532550	18810	18810	18810	18810	0
247	20240321	164000	644532550	18810	18810	18810	18810	0
248	20240321	163900	644532550	18810	18810	18810	18810	0
249	20240321	163800	644532550	18810	18810	18810	18810	0
250	20240321	163700	644532550	18810	18810	18810	18810	0
251	20240321	163600	644532550	18810	18810	18810	18810	0
252	20240321	163500	644532550	18810	18810	18810	18810	0
253	20240321	163400	644532550	18810	18810	18810	18810	0
254	20240321	163300	644532550	18810	18810	18810	18810	0
255	20240321	163200	644532550	18810	18810	18810	18810	0
256	20240321	163100	644532550	18810	18810	18810	18810	0
257	20240321	163000	644532550	18810	18810	18810	18810	0
258	20240321	162900	644532550	18810	18810	18810	18810	0
259	20240321	162800	644532550	18810	18810	18810	18810	0
260	20240321	162700	644532550	18810	18810	18810	18810	0
261	20240321	162600	644532550	18810	18810	18810	18810	0
262	20240321	162500	644532550	18810	18810	18810	18810	0
263	20240321	162400	644532550	18810	18810	18810	18810	0
264	20240321	162300	644532550	18810	18810	18810	18810	0
265	20240321	162200	644532550	18810	18810	18810	18810	0
266	20240321	162100	644532550	18810	18810	18810	18810	0
267	20240321	162000	644532550	18810	18810	18810	18810	0
268	20240321	161900	644532550	18810	18810	18810	18810	0
269	20240321	161800	644532550	18810	18810	18810	18810	0
270	20240321	161700	644532550	18810	18810	18810	18810	0
271	20240321	161600	644532550	18810	18810	18810	18810	0
272	20240321	161500	644532550	18810	18810	18810	18810	418
273	20240321	161400	644532550	18810	18810	18810	18810	0
274	20240321	161300	644532550	18810	18810	18810	18810	0
275	20240321	161200	644532550	18810	18810	18810	18810	0
276	20240321	161100	644532550	18810	18810	18810	18810	0
277	20240321	161000	644532550	18810	18810	18810	18810	0
278	20240321	160900	644532550	18810	18810	18810	18810	0
279	20240321	160800	644532550	18810	18810	18810	18810	0
280	20240321	160700	644532550	18810	18810	18810	18810	0
281	20240321	160600	644532550	18810	18810	18810	18810	0
282	20240321	160500	644532550	18810	18810	18810	18810	0
283	20240321	160400	644532550	18810	18810	18810	18810	0
284	20240321	160300	644532550	18810	18810	18810	18810	0
285	20240321	160200	644532550	18810	18810	18810	18810	0
286	20240321	160100	644532550	18810	18810	18810	18810	0
287	20240321	160000	644532550	18810	18810	18810	18810	0
288	20240321	155900	644532550	18810	18810	18810	18810	0
289	20240321	155800	644532550	18810	18810	18810	18810	0
290	20240321	155700	644532550	18810	18810	18810	18810	0
291	20240321	155600	644532550	18810	18810	18810	18810	0
292	20240321	155500	644532550	18810	18810	18810	18810	0
293	20240321	155400	644532550	18810	18810	18810	18810	0
294	20240321	155300	644532550	18810	18810	18810	18810	0
295	20240321	155200	644532550	18810	18810	18810	18810	0
296	20240321	155100	644532550	18810	18810	18810	18810	0
297	20240321	155000	644532550	18810	18810	18810	18810	0
298	20240321	154900	644532550	18810	18810	18810	18810	0
299	20240321	154800	644532550	18810	18810	18810	18810	0
300	20240321	154700	644532550	18810	18810	18810	18810	0
301	20240321	154600	644532550	18810	18810	18810	18810	0
302	20240321	154500	644532550	18810	18810	18810	18810	418
303	20240321	154400	644532550	18810	18810	18810	18810	0
304	20240321	154300	644532550	18810	18810	18810	18810	0
305	20240321	154200	644532550	18810	18810	18810	18810	0
306	20240321	154100	644532550	18810	18810	18810	18810	0
307	20240321	154000	644532550	18810	18810	18810	18810	0
308	20240321	153900	644532550	18810	18810	18810	18810	0
309	20240321	153800	644532550	18810	18810	18810	18810	0
310	20240321	153700	644532550	18810	18810	18810	18810	0
311	20240321	153600	644532550	18810	18810	18810	18810	0
312	20240321	153500	644532550	18810	18810	18810	18810	0
313	20240321	153400	644532550	18810	18810	18810	18810	0
314	20240321	153300	644532550	18810	18810	18810	18810	0
315	20240321	153200	644532550	18810	18810	18810	18810	0
316	20240321	153100	644532550	18810	18810	18810	18810	0
317	20240321	153000	644532550	18810	18810	18810	18810	418
318	20240321	152900	636669970	18720	18720	18720	18720	0
319	20240321	152800	636669970	18720	18720	18720	18720	0
320	20240321	152700	636669970	18720	18720	18720	18720	0
321	20240321	152600	636669970	18720	18720	18720	18720	0
322	20240321	152500	636669970	18720	18720	18720	18720	0
323	20240321	152400	636669970	18720	18720	18720	18720	0
324	20240321	152300	636669970	18720	18720	18720	18720	0
325	20240321	152200	636669970	18720	18720	18720	18720	0
326	20240321	152100	636669970	18720	18720	18720	18720	0
327	20240321	152000	636669970	18720	18720	18720	18720	0
328	20240321	151900	636669970	18720	18720	18750	18720	18
329	20240321	151800	636332770	18720	18730	18730	18720	109
330	20240321	151700	634291270	18730	18730	18730	18730	5
331	20240321	151600	634197620	18740	18740	18740	18740	55
332	20240321	151500	633166920	18730	18730	18730	18730	0
333	20240321	151400	633166920	18730	18740	18740	18730	3
334	20240321	151300	633110710	18740	18730	18740	18730	22
335	20240321	151200	632698450	18740	18740	18740	18740	2
336	20240321	151100	632660970	18720	18750	18760	18720	51
337	20240321	151000	631704420	18760	18760	18760	18760	0
338	20240321	150900	631704420	18760	18730	18760	18730	24
339	20240321	150800	631254520	18730	18730	18750	18720	10
340	20240321	150700	631067120	18720	18720	18720	18720	0
341	20240321	150600	631067120	18720	18720	18720	18720	0
342	20240321	150500	631067120	18720	18720	18720	18720	1
343	20240321	150400	631048400	18750	18730	18750	18730	6
344	20240321	150300	630935940	18720	18720	18720	18720	0
345	20240321	150200	630935940	18720	18720	18720	18720	1
346	20240321	150100	630917220	18750	18750	18750	18750	1
347	20240321	150000	630898470	18760	18720	18760	18720	35
348	20240321	145900	630241930	18740	18740	18740	18740	1
349	20240321	145800	630223190	18730	18740	18740	18730	59
350	20240321	145700	629117540	18780	18720	18780	18710	22
351	20240321	145600	628705450	18720	18710	18720	18710	2
352	20240321	145500	628668020	18720	18720	18720	18720	0
353	20240321	145400	628668020	18720	18720	18720	18720	8
354	20240321	145300	628518260	18730	18730	18730	18730	84
355	20240321	145200	626944940	18780	18740	18780	18720	10
356	20240321	145100	626757400	18780	18730	18780	18730	18
357	20240321	145000	626419860	18730	18710	18730	18710	8
358	20240321	144900	626270040	18730	18720	18730	18710	18
359	20240321	144800	625933120	18700	18700	18700	18700	0
360	20240321	144700	625933120	18700	18700	18700	18700	0
361	20240321	144600	625933120	18700	18720	18720	18700	5
362	20240321	144500	625839540	18700	18700	18700	18700	1
363	20240321	144400	625820840	18780	18720	18780	18720	3
364	20240321	144300	625764560	18780	18710	18780	18700	6
365	20240321	144200	625652150	18780	18710	18780	18710	7
366	20240321	144100	625521010	18720	18710	18780	18710	6
367	20240321	144000	625408640	18700	18700	18700	18700	2
368	20240321	143900	625371240	18690	18700	18700	18690	54
369	20240321	143800	624361760	18700	18700	18700	18700	7
370	20240321	143700	624230860	18700	18700	18700	18700	12
371	20240321	143600	624006460	18700	18700	18700	18690	13
372	20240321	143500	623763390	18690	18690	18690	18690	22
373	20240321	143400	623352210	18690	18700	18780	18690	101
374	20240321	143300	621459770	18700	18700	18700	18700	26
375	20240321	143200	620973570	18710	18710	18710	18710	1
376	20240321	143100	620954860	18700	18720	18720	18700	4
377	20240321	143000	620880000	18690	18690	18710	18690	5
378	20240321	142900	620786490	18710	18690	18710	18690	2102
379	20240321	142800	581458090	18690	18710	18710	18690	171
380	20240321	142700	578260040	18700	18700	18700	18700	0
381	20240321	142600	578260040	18700	18700	18700	18700	1
382	20240321	142500	578241340	18700	18700	18700	18700	1
383	20240321	142400	578222640	18700	18700	18700	18700	0
384	20240321	142300	578222640	18700	18700	18700	18700	2
385	20240321	142200	578185240	18720	18720	18720	18720	51
386	20240321	142100	577230520	18720	18730	18730	18710	506
387	20240321	142000	567761900	18730	18730	18730	18730	1
388	20240321	141900	567743170	18720	18720	18720	18720	1
389	20240321	141800	567724450	18730	18730	18730	18730	1
390	20240321	141700	567705720	18730	18730	18730	18730	2
391	20240321	141600	567668260	18730	18710	18730	18710	2
392	20240321	141500	567630820	18710	18730	18730	18710	5
393	20240321	141400	567537190	18710	18710	18710	18710	1
394	20240321	141300	567518480	18710	18710	18710	18710	1
395	20240321	141200	567499770	18710	18720	18720	18710	2
396	20240321	141100	567462340	18780	18720	18780	18720	2
397	20240321	141000	567424840	18720	18710	18720	18710	5
398	20240321	140900	567331250	18710	18760	18760	18700	372
399	20240321	140800	560364870	18770	18770	18770	18770	4
400	20240321	140700	560289790	18760	18760	18760	18760	0
401	20240321	140600	560289790	18760	18760	18760	18760	2
402	20240321	140500	560252270	18880	18780	18880	18780	10
403	20240321	140400	560063610	18770	18770	18770	18770	0
404	20240321	140300	560063610	18770	18770	18770	18770	144
405	20240321	140200	557360730	18770	18770	18770	18770	158
406	20240321	140100	554395070	18770	18770	18770	18770	1
407	20240321	140000	554376300	18770	18780	18780	18770	2
408	20240321	135900	554338750	18880	18880	18880	18880	0
409	20240321	135800	554338750	18880	18790	18880	18790	2
410	20240321	135700	554301080	18880	18770	18880	18770	4
411	20240321	135600	554225870	18850	18850	18850	18850	11
412	20240321	135500	554018520	18880	18790	18880	18790	10
413	20240321	135400	553830080	18880	18790	18890	18770	9
414	20240321	135300	553660610	18790	18790	18790	18790	4
415	20240321	135200	553585450	18780	18770	18780	18770	52
416	20240321	135100	552609400	18800	18770	18800	18770	2
417	20240321	135000	552571830	18890	18890	18890	18890	50
418	20240321	134900	551627330	18890	18880	18920	18770	225
419	20240321	134800	547390240	18860	18890	18890	18860	11
420	20240321	134700	547182480	18860	18860	18860	18860	2
421	20240321	134600	547144760	18930	18860	18930	18860	7
422	20240321	134500	547012460	18830	18840	18940	18830	6
423	20240321	134400	546899120	18940	18850	18940	18850	10
424	20240321	134300	546710170	18940	18850	18940	18850	2
425	20240321	134200	546672380	18910	18940	18940	18830	13
426	20240321	134100	546426570	18810	18790	18940	18790	9
427	20240321	134000	546257040	18790	18750	18950	18750	1341
428	20240321	133900	520948820	18780	18750	18830	18740	14
429	20240321	133800	520685870	18830	18740	18840	18740	61
430	20240321	133700	519541930	18760	18780	18840	18760	22
431	20240321	133600	519128360	18840	18840	18840	18740	10
432	20240321	133500	518940380	18760	18830	18840	18760	154
433	20240321	133400	516040980	18830	18730	18830	18720	15
434	20240321	133300	515759540	18830	18700	18830	18700	114
435	20240321	133200	513626470	18760	18760	18760	18760	110
436	20240321	133100	511562870	18760	18740	18760	18700	1010
437	20240321	133000	492666600	18740	18820	18820	18730	2055
438	20240321	132900	454094090	18820	18820	18830	18820	83
439	20240321	132800	452531220	18820	18820	18820	18820	0
440	20240321	132700	452531220	18820	18820	18820	18820	2
441	20240321	132600	452493580	18820	18820	18820	18820	8
442	20240321	132500	452343020	18820	18820	18820	18820	1
443	20240321	132400	452324200	18820	18820	18820	18820	1
444	20240321	132300	452305380	18820	18820	18820	18820	2
445	20240321	132200	452267740	18810	18810	18810	18810	1
446	20240321	132100	452248930	18810	18810	18810	18810	1
447	20240321	132000	452230120	18810	18810	18830	18810	4
448	20240321	131900	452154840	18810	18810	18810	18810	1
449	20240321	131800	452136030	18810	18810	18810	18810	2
450	20240321	131700	452098410	18810	18810	18810	18810	1
451	20240321	131600	452079600	18810	18810	18810	18810	27
452	20240321	131500	451571730	18810	18810	18810	18810	2
453	20240321	131400	451534110	18810	18810	18810	18810	1
454	20240321	131300	451515300	18810	18810	18810	18810	1
455	20240321	131200	451496490	18810	18810	18810	18810	4
456	20240321	131100	451421250	18810	18810	18810	18810	2
457	20240321	131000	451383630	18800	18800	18800	18800	0
458	20240321	130900	451383630	18800	18800	18800	18800	3
459	20240321	130800	451327230	18800	18770	18800	18770	61
460	20240321	130700	450181600	18770	18800	18800	18750	260
461	20240321	130600	445300290	18800	18800	18800	18800	3
462	20240321	130500	445243890	18800	18800	18800	18800	1
463	20240321	130400	445225090	18800	18810	18810	18800	24
464	20240321	130300	444773810	18810	18810	18810	18810	2
465	20240321	130200	444736190	18810	18800	18810	18800	2
466	20240321	130100	444698580	18820	18820	18820	18820	0
467	20240321	130000	444698580	18820	18820	18820	18820	1
468	20240321	125900	444679760	18800	18800	18800	18800	3
469	20240321	125800	444623360	18800	18780	18800	18780	161
470	20240321	125700	441597640	18760	18840	18840	18750	1002
471	20240321	125600	422778270	18850	18850	18850	18850	123
472	20240321	125500	420459720	18850	18850	18850	18850	1
473	20240321	125400	420440870	18860	18860	18860	18860	0
474	20240321	125300	420440870	18860	18860	18860	18860	1
475	20240321	125200	420422010	18860	18890	18890	18850	761
476	20240321	125100	406064510	18890	18890	18890	18890	1
477	20240321	125000	406045620	18890	18890	18890	18890	2
478	20240321	124900	406007840	18890	18900	18900	18890	29
479	20240321	124800	405460020	18900	18900	18900	18900	98
480	20240321	124700	403607820	18890	18890	18890	18890	2
481	20240321	124600	403570040	18890	18890	18890	18890	4
482	20240321	124500	403494480	18890	18890	18890	18890	1
483	20240321	124400	403475590	18890	18890	18890	18890	1
484	20240321	124300	403456700	18890	18890	18890	18890	3
485	20240321	124200	403400030	18890	18890	18890	18890	6
486	20240321	124100	403286690	18890	18890	18890	18890	1
487	20240321	124000	403267800	18890	18890	18890	18890	2
488	20240321	123900	403230020	18890	18890	18890	18890	1
489	20240321	123800	403211130	18900	18900	18900	18900	1
490	20240321	123700	403192230	18890	18890	18890	18890	2
491	20240321	123600	403154450	18890	18890	18890	18890	0
492	20240321	123500	403154450	18890	18890	18890	18890	28
493	20240321	123400	402625530	18890	18890	18890	18890	2
494	20240321	123300	402587750	18900	18900	18900	18900	521
495	20240321	123200	392740850	18920	18920	18920	18920	0
496	20240321	123100	392740850	18920	18920	18920	18900	6
497	20240321	123000	392627370	18920	18900	18920	18900	4
498	20240321	122900	392551730	18900	18900	18900	18900	1
499	20240321	122800	392532830	18900	18900	18900	18900	2
500	20240321	122700	392495030	18900	18900	18900	18900	0
501	20240321	122600	392495030	18900	18900	18900	18900	2
502	20240321	122500	392457230	18900	18900	18900	18900	1
503	20240321	122400	392438330	18920	18920	18920	18920	50
504	20240321	122300	391492330	18900	18900	18900	18900	2
505	20240321	122200	391454530	18900	18900	18900	18900	153
506	20240321	122100	388562830	18900	18900	18900	18900	1
507	20240321	122000	388543930	18900	18890	18900	18890	32
508	20240321	121900	387939140	18890	18890	18890	18890	2
509	20240321	121800	387901360	18890	18890	18890	18890	1
510	20240321	121700	387882470	18890	18890	18890	18890	1
511	20240321	121600	387863580	18900	18900	18900	18900	10
512	20240321	121500	387674580	18900	18900	18900	18900	0
513	20240321	121400	387674580	18900	18900	18900	18900	3
514	20240321	121300	387617880	18900	18900	18900	18900	0
515	20240321	121200	387617880	18900	18900	18920	18900	143
516	20240321	121100	384915160	18920	18920	18920	18920	1
517	20240321	121000	384896240	18920	18920	18920	18920	2
518	20240321	120900	384858400	18900	18970	18970	18900	13
519	20240321	120800	384612110	18920	18920	18920	18920	3
520	20240321	120700	384555350	18920	18920	18920	18920	2
521	20240321	120600	384517510	18910	18910	18930	18910	35
522	20240321	120500	383855640	18930	18910	18930	18910	4
523	20240321	120400	383779970	18910	18910	18910	18910	1
524	20240321	120300	383761060	18910	18910	18910	18910	11
525	20240321	120200	383553050	18910	18910	18910	18910	5
526	20240321	120100	383458500	18920	18920	18920	18920	2
527	20240321	120000	383420660	18920	18920	18920	18920	2
528	20240321	115900	383382820	18970	18930	18970	18930	55
529	20240321	115800	382341580	18930	18930	18930	18930	0
530	20240321	115700	382341580	18930	18930	18930	18930	1
531	20240321	115600	382322650	18950	18950	18950	18950	0
532	20240321	115500	382322650	18950	18950	18950	18950	2
533	20240321	115400	382284750	18950	18930	18950	18930	2
534	20240321	115300	382246870	18930	18930	18930	18930	1
535	20240321	115200	382227940	18930	18930	18930	18930	1
536	20240321	115100	382209010	18930	18930	18930	18930	1
537	20240321	115000	382190080	18930	18930	18930	18930	1
538	20240321	114900	382171150	18930	18930	18930	18930	1
539	20240321	114800	382152220	18930	18940	18940	18930	2
540	20240321	114700	382114350	18940	18940	18940	18940	1
541	20240321	114600	382095410	18960	18970	18970	18960	46
542	20240321	114500	381223240	18980	18980	18980	18980	20
543	20240321	114400	380843640	18990	18990	18990	18990	1
544	20240321	114300	380824650	18980	18980	18980	18980	0
545	20240321	114200	380824650	18980	18980	18980	18980	144
546	20240321	114100	378091530	18980	18990	18990	18980	90
547	20240321	114000	376383000	19000	19000	19000	19000	6
548	20240321	113900	376269000	19000	18980	19000	18980	51
549	20240321	113800	375300480	18990	18990	18990	18990	1
550	20240321	113700	375281490	18980	18980	18980	18980	2
551	20240321	113600	375243530	18980	18960	18980	18960	84
552	20240321	113500	373649230	18980	18980	18980	18980	584
553	20240321	113400	362564910	18980	18970	18980	18970	224
554	20240321	113300	358314300	18960	18960	18960	18950	122
555	20240321	113200	356001190	18950	18950	18960	18950	22
556	20240321	113100	355584150	18950	18930	18950	18930	101
557	20240321	113000	353670240	18930	18930	18930	18930	6
558	20240321	112900	353556660	18930	18930	18930	18910	4
559	20240321	112800	353480960	18930	18950	18950	18930	12
560	20240321	112700	353253580	18930	18930	18930	18930	1
561	20240321	112600	353234650	18910	18910	18910	18890	4
562	20240321	112500	353159030	18910	18900	18910	18890	6
563	20240321	112400	353045650	18890	18890	18890	18890	0
564	20240321	112300	353045650	18890	18910	18950	18890	11
565	20240321	112200	352837410	18890	18890	18890	18890	0
566	20240321	112100	352837410	18890	18890	18890	18890	0
567	20240321	112000	352837410	18890	18890	18890	18890	1
568	20240321	111900	352818520	18910	18910	18910	18910	0
569	20240321	111800	352818520	18910	18910	18910	18910	4
570	20240321	111700	352742880	18910	18910	18910	18910	31
571	20240321	111600	352156670	18910	18910	18910	18910	1
572	20240321	111500	352137760	18890	18890	18890	18890	0
573	20240321	111400	352137760	18890	18890	18890	18890	31
574	20240321	111300	351552170	18890	18890	18890	18890	0
575	20240321	111200	351552170	18890	18890	18890	18890	0
576	20240321	111100	351552170	18890	18890	18890	18890	1
577	20240321	111000	351533280	18910	18910	18910	18910	0
578	20240321	110900	351533280	18910	18920	18920	18910	12
579	20240321	110800	351306260	18890	18920	18920	18890	169
580	20240321	110700	348112190	18920	18920	18920	18920	0
581	20240321	110600	348112190	18920	18920	18920	18920	0
582	20240321	110500	348112190	18920	18920	18920	18920	1
583	20240321	110400	348093270	18960	18960	18960	18960	0
584	20240321	110300	348093270	18960	18960	18960	18960	0
585	20240321	110200	348093270	18960	18920	18960	18920	60
586	20240321	110100	346956120	18940	18940	18940	18940	0
587	20240321	110000	346956120	18940	18940	18940	18940	1
588	20240321	105900	346937180	18930	18930	18930	18930	19
589	20240321	105800	346577510	18930	18930	18930	18930	0
590	20240321	105700	346577510	18930	18930	18930	18930	0
591	20240321	105600	346577510	18930	18930	18930	18930	2
592	20240321	105500	346539650	18930	18960	18960	18930	74
593	20240321	105400	345137570	18960	18960	18960	18960	15
594	20240321	105300	344853170	18960	18960	18960	18960	1
595	20240321	105200	344834210	18960	18960	18960	18960	2
596	20240321	105100	344796290	18960	18970	18980	18960	111
597	20240321	105000	342690520	18970	18970	18980	18970	108
598	20240321	104900	340640960	18970	18910	18970	18910	400
599	20240321	104800	333058560	18910	18880	18910	18880	8
600	20240321	104700	332907470	18880	18890	18890	18880	68
601	20240321	104600	331623090	18890	18890	18890	18890	1
602	20240321	104500	331604200	18900	18900	18900	18900	0
603	20240321	104400	331604200	18900	18900	18900	18900	0
604	20240321	104300	331604200	18900	18890	18900	18890	11
605	20240321	104200	331396310	18880	18880	18880	18880	10
606	20240321	104100	331207510	18880	18880	18880	18880	13
607	20240321	104000	330962070	18880	18890	18890	18880	36
608	20240321	103900	330282050	18890	18890	18890	18890	0
609	20240321	103800	330282050	18890	18890	18890	18890	1
610	20240321	103700	330263160	18880	18870	18880	18870	21
611	20240321	103600	329866690	18890	18890	18890	18890	1
612	20240321	103500	329847800	18870	18870	18870	18870	0
613	20240321	103400	329847800	18870	18870	18870	18870	51
614	20240321	103300	328885430	18870	18870	18870	18870	0
615	20240321	103200	328885430	18870	18870	18870	18870	0
616	20240321	103100	328885430	18870	18870	18870	18870	1
617	20240321	103000	328866560	18880	18880	18880	18880	32
618	20240321	102900	328262400	18870	18870	18870	18870	0
619	20240321	102800	328262400	18870	18880	18880	18870	30
620	20240321	102700	327696010	18880	18880	18880	18880	2
621	20240321	102600	327658250	18860	18860	18860	18860	0
622	20240321	102500	327658250	18860	18860	18860	18860	2
623	20240321	102400	327620530	18880	18900	18900	18880	117
624	20240321	102300	325410420	18900	18900	18900	18900	3
625	20240321	102200	325353720	18900	18890	18900	18890	3
626	20240321	102100	325297030	18900	18900	18900	18900	3
627	20240321	102000	325240330	18890	18890	18890	18890	3
628	20240321	101900	325183660	18870	18870	18930	18870	14
629	20240321	101800	324918880	18870	18930	18930	18870	14
630	20240321	101700	324654100	18920	18860	18920	18860	373
631	20240321	101600	317598470	18850	18830	18890	18830	23
632	20240321	101500	317164140	18830	18820	18830	18820	5
633	20240321	101400	317070010	18820	18820	18820	18820	3
634	20240321	101300	317013550	18820	18810	18820	18810	3
635	20240321	101200	316957110	18810	18810	18810	18810	4
636	20240321	101100	316881870	18810	18810	18810	18810	2
637	20240321	101000	316844250	18810	18810	18810	18810	54
638	20240321	100900	315828510	18810	18810	18810	18810	4
639	20240321	100800	315753270	18810	18830	18830	18810	12
640	20240321	100700	315527350	18800	18800	18820	18780	10
641	20240321	100600	315339370	18800	18780	18800	18780	8
642	20240321	100500	315189030	18780	18780	18780	18780	2
643	20240321	100400	315151470	18780	18760	18780	18760	58
644	20240321	100300	314062270	18770	18800	18800	18750	642
645	20240321	100200	302000060	18800	18800	18800	18800	0
646	20240321	100100	302000060	18800	18800	18800	18800	11
647	20240321	100000	301793260	18810	18810	18810	18810	110
648	20240321	095900	299724160	18810	18830	18830	18810	19
649	20240321	095800	299366680	18830	18830	18830	18830	0
650	20240321	095700	299366680	18830	18830	18830	18830	1
651	20240321	095600	299347850	18840	18870	18870	18840	425
652	20240321	095500	291340600	18860	18890	18890	18860	1111
653	20240321	095400	270379940	18890	18910	18910	18890	334
654	20240321	095300	264067700	18900	18910	18910	18900	25
655	20240321	095200	263595180	18900	18900	18900	18900	45
656	20240321	095100	262744680	18900	18900	18900	18900	0
657	20240321	095000	262744680	18900	18890	18900	18890	394
658	20240321	094900	255299380	18900	18890	18900	18890	185
659	20240321	094800	251803930	18910	18860	18920	18860	778
660	20240321	094700	237103340	18860	18840	18860	18840	4
661	20240321	094600	237027960	18840	18870	18870	18820	48
662	20240321	094500	236122440	18790	18790	18790	18790	0
663	20240321	094400	236122440	18790	18790	18790	18790	0
664	20240321	094300	236122440	18790	18790	18790	18790	0
665	20240321	094200	236122440	18790	18790	18790	18790	823
666	20240321	094100	220658270	18790	18770	18790	18750	217
667	20240321	094000	216587800	18770	18870	18880	18770	74
668	20240321	093900	215192060	18870	18870	18870	18870	86
669	20240321	093800	213569240	18870	18760	18870	18760	1815
670	20240321	093700	179427750	18760	18760	18760	18760	1
671	20240321	093600	179408990	18750	18750	18750	18750	1
672	20240321	093500	179390240	18750	18730	18750	18730	2
673	20240321	093400	179352760	18730	18730	18730	18730	0
674	20240321	093300	179352760	18730	18730	18730	18730	0
675	20240321	093200	179352760	18730	18730	18730	18730	2
676	20240321	093100	179315300	18730	18710	18730	18710	87
677	20240321	093000	177686850	18710	18750	18750	18710	74
678	20240321	092900	176300810	18750	18750	18750	18750	11
679	20240321	092800	176094560	18750	18730	18750	18730	3
680	20240321	092700	176038330	18730	18730	18730	18730	1
681	20240321	092600	176019600	18730	18730	18730	18710	3
682	20240321	092500	175963430	18720	18690	18790	18690	701
683	20240321	092400	162817640	18690	18700	18720	18680	915
684	20240321	092300	145703420	18700	18700	18700	18700	0
685	20240321	092200	145703420	18700	18690	18700	18690	11
686	20240321	092100	145497770	18680	18680	18680	18680	5
687	20240321	092000	145404370	18680	18680	18680	18680	126
688	20240321	091900	143050690	18670	18620	18670	18600	181
689	20240321	091800	139679550	18620	18680	18680	18620	430
690	20240321	091700	131655690	18690	18720	18720	18690	4
691	20240321	091600	131580900	18690	18720	18720	18680	88
692	20240321	091500	129935950	18770	18770	18770	18770	0
693	20240321	091400	129935950	18770	18750	18770	18750	163
694	20240321	091300	126878460	18680	18680	18680	18680	63
695	20240321	091200	125701620	18670	18670	18670	18670	0
696	20240321	091100	125701620	18670	18670	18670	18670	52
697	20240321	091000	124730780	18670	18790	18790	18670	1209
698	20240321	090900	102130020	18800	18790	18800	18740	58
699	20240321	090800	101042540	18800	18790	18800	18790	249
700	20240321	090700	96362070	18790	18800	18830	18790	160
701	20240321	090600	93353830	18800	18780	18800	18770	277
702	20240321	090500	88151390	18750	18720	18790	18710	939
703	20240321	090400	70565060	18730	18610	18730	18610	1342
704	20240321	090300	45481870	18590	18560	18590	18560	736
705	20240321	090200	31820390	18560	18560	18560	18560	286
706	20240321	090100	26512230	18590	18650	18650	18590	359
707	20240321	090000	19834400	18630	18460	18630	18460	1069