KissMeData/318410/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	210700	167986800	11550	11550	11550	11550	344
3	20240318	210600	167986800	11550	11550	11550	11550	0
4	20240318	210500	167986800	11550	11550	11550	11550	0
5	20240318	210400	167986800	11550	11550	11550	11550	0
6	20240318	210300	167986800	11550	11550	11550	11550	0
7	20240318	210200	167986800	11550	11550	11550	11550	0
8	20240318	210100	167986800	11550	11550	11550	11550	0
9	20240318	210000	167986800	11550	11550	11550	11550	0
10	20240318	205900	167986800	11550	11550	11550	11550	0
11	20240318	205800	167986800	11550	11550	11550	11550	0
12	20240318	205700	167986800	11550	11550	11550	11550	0
13	20240318	205600	167986800	11550	11550	11550	11550	0
14	20240318	205500	167986800	11550	11550	11550	11550	0
15	20240318	205400	167986800	11550	11550	11550	11550	0
16	20240318	205300	167986800	11550	11550	11550	11550	0
17	20240318	205200	167986800	11550	11550	11550	11550	0
18	20240318	205100	167986800	11550	11550	11550	11550	0
19	20240318	205000	167986800	11550	11550	11550	11550	0
20	20240318	204900	167986800	11550	11550	11550	11550	0
21	20240318	204800	167986800	11550	11550	11550	11550	0
22	20240318	204700	167986800	11550	11550	11550	11550	0
23	20240318	204600	167986800	11550	11550	11550	11550	0
24	20240318	204500	167986800	11550	11550	11550	11550	0
25	20240318	204400	167986800	11550	11550	11550	11550	0
26	20240318	204300	167986800	11550	11550	11550	11550	0
27	20240318	204200	167986800	11550	11550	11550	11550	0
28	20240318	204100	167986800	11550	11550	11550	11550	0
29	20240318	204000	167986800	11550	11550	11550	11550	0
30	20240318	203900	167986800	11550	11550	11550	11550	0
31	20240318	203800	167986800	11550	11550	11550	11550	0
32	20240318	203700	167986800	11550	11550	11550	11550	344
33	20240318	203600	167986800	11550	11550	11550	11550	0
34	20240318	203500	167986800	11550	11550	11550	11550	0
35	20240318	203400	167986800	11550	11550	11550	11550	0
36	20240318	203300	167986800	11550	11550	11550	11550	0
37	20240318	203200	167986800	11550	11550	11550	11550	0
38	20240318	203100	167986800	11550	11550	11550	11550	0
39	20240318	203000	167986800	11550	11550	11550	11550	0
40	20240318	202900	167986800	11550	11550	11550	11550	0
41	20240318	202800	167986800	11550	11550	11550	11550	0
42	20240318	202700	167986800	11550	11550	11550	11550	0
43	20240318	202600	167986800	11550	11550	11550	11550	0
44	20240318	202500	167986800	11550	11550	11550	11550	0
45	20240318	202400	167986800	11550	11550	11550	11550	0
46	20240318	202300	167986800	11550	11550	11550	11550	0
47	20240318	202200	167986800	11550	11550	11550	11550	0
48	20240318	202100	167986800	11550	11550	11550	11550	0
49	20240318	202000	167986800	11550	11550	11550	11550	0
50	20240318	201900	167986800	11550	11550	11550	11550	0
51	20240318	201800	167986800	11550	11550	11550	11550	0
52	20240318	201700	167986800	11550	11550	11550	11550	0
53	20240318	201600	167986800	11550	11550	11550	11550	0
54	20240318	201500	167986800	11550	11550	11550	11550	0
55	20240318	201400	167986800	11550	11550	11550	11550	0
56	20240318	201300	167986800	11550	11550	11550	11550	0
57	20240318	201200	167986800	11550	11550	11550	11550	0
58	20240318	201100	167986800	11550	11550	11550	11550	0
59	20240318	201000	167986800	11550	11550	11550	11550	0
60	20240318	200900	167986800	11550	11550	11550	11550	0
61	20240318	200800	167986800	11550	11550	11550	11550	0
62	20240318	200700	167986800	11550	11550	11550	11550	344
63	20240318	200600	167986800	11550	11550	11550	11550	0
64	20240318	200500	167986800	11550	11550	11550	11550	0
65	20240318	200400	167986800	11550	11550	11550	11550	0
66	20240318	200300	167986800	11550	11550	11550	11550	0
67	20240318	200200	167986800	11550	11550	11550	11550	0
68	20240318	200100	167986800	11550	11550	11550	11550	0
69	20240318	200000	167986800	11550	11550	11550	11550	0
70	20240318	195900	167986800	11550	11550	11550	11550	0
71	20240318	195800	167986800	11550	11550	11550	11550	0
72	20240318	195700	167986800	11550	11550	11550	11550	0
73	20240318	195600	167986800	11550	11550	11550	11550	0
74	20240318	195500	167986800	11550	11550	11550	11550	0
75	20240318	195400	167986800	11550	11550	11550	11550	0
76	20240318	195300	167986800	11550	11550	11550	11550	0
77	20240318	195200	167986800	11550	11550	11550	11550	0
78	20240318	195100	167986800	11550	11550	11550	11550	0
79	20240318	195000	167986800	11550	11550	11550	11550	0
80	20240318	194900	167986800	11550	11550	11550	11550	0
81	20240318	194800	167986800	11550	11550	11550	11550	0
82	20240318	194700	167986800	11550	11550	11550	11550	0
83	20240318	194600	167986800	11550	11550	11550	11550	0
84	20240318	194500	167986800	11550	11550	11550	11550	0
85	20240318	194400	167986800	11550	11550	11550	11550	0
86	20240318	194300	167986800	11550	11550	11550	11550	0
87	20240318	194200	167986800	11550	11550	11550	11550	0
88	20240318	194100	167986800	11550	11550	11550	11550	0
89	20240318	194000	167986800	11550	11550	11550	11550	0
90	20240318	193900	167986800	11550	11550	11550	11550	0
91	20240318	193800	167986800	11550	11550	11550	11550	0
92	20240318	193700	167986800	11550	11550	11550	11550	344
93	20240318	193600	167986800	11550	11550	11550	11550	0
94	20240318	193500	167986800	11550	11550	11550	11550	0
95	20240318	193400	167986800	11550	11550	11550	11550	0
96	20240318	193300	167986800	11550	11550	11550	11550	0
97	20240318	193200	167986800	11550	11550	11550	11550	0
98	20240318	193100	167986800	11550	11550	11550	11550	0
99	20240318	193000	167986800	11550	11550	11550	11550	0
100	20240318	192900	167986800	11550	11550	11550	11550	0
101	20240318	192800	167986800	11550	11550	11550	11550	0
102	20240318	192700	167986800	11550	11550	11550	11550	0
103	20240318	192600	167986800	11550	11550	11550	11550	0
104	20240318	192500	167986800	11550	11550	11550	11550	0
105	20240318	192400	167986800	11550	11550	11550	11550	0
106	20240318	192300	167986800	11550	11550	11550	11550	0
107	20240318	192200	167986800	11550	11550	11550	11550	0
108	20240318	192100	167986800	11550	11550	11550	11550	0
109	20240318	192000	167986800	11550	11550	11550	11550	0
110	20240318	191900	167986800	11550	11550	11550	11550	0
111	20240318	191800	167986800	11550	11550	11550	11550	0
112	20240318	191700	167986800	11550	11550	11550	11550	0
113	20240318	191600	167986800	11550	11550	11550	11550	0
114	20240318	191500	167986800	11550	11550	11550	11550	0
115	20240318	191400	167986800	11550	11550	11550	11550	0
116	20240318	191300	167986800	11550	11550	11550	11550	0
117	20240318	191200	167986800	11550	11550	11550	11550	0
118	20240318	191100	167986800	11550	11550	11550	11550	0
119	20240318	191000	167986800	11550	11550	11550	11550	0
120	20240318	190900	167986800	11550	11550	11550	11550	0
121	20240318	190800	167986800	11550	11550	11550	11550	0
122	20240318	190700	167986800	11550	11550	11550	11550	344
123	20240318	190600	167986800	11550	11550	11550	11550	0
124	20240318	190500	167986800	11550	11550	11550	11550	0
125	20240318	190400	167986800	11550	11550	11550	11550	0
126	20240318	190300	167986800	11550	11550	11550	11550	0
127	20240318	190200	167986800	11550	11550	11550	11550	0
128	20240318	190100	167986800	11550	11550	11550	11550	0
129	20240318	190000	167986800	11550	11550	11550	11550	0
130	20240318	185900	167986800	11550	11550	11550	11550	0
131	20240318	185800	167986800	11550	11550	11550	11550	0
132	20240318	185700	167986800	11550	11550	11550	11550	0
133	20240318	185600	167986800	11550	11550	11550	11550	0
134	20240318	185500	167986800	11550	11550	11550	11550	0
135	20240318	185400	167986800	11550	11550	11550	11550	0
136	20240318	185300	167986800	11550	11550	11550	11550	0
137	20240318	185200	167986800	11550	11550	11550	11550	0
138	20240318	185100	167986800	11550	11550	11550	11550	0
139	20240318	185000	167986800	11550	11550	11550	11550	0
140	20240318	184900	167986800	11550	11550	11550	11550	0
141	20240318	184800	167986800	11550	11550	11550	11550	0
142	20240318	184700	167986800	11550	11550	11550	11550	0
143	20240318	184600	167986800	11550	11550	11550	11550	0
144	20240318	184500	167986800	11550	11550	11550	11550	0
145	20240318	184400	167986800	11550	11550	11550	11550	0
146	20240318	184300	167986800	11550	11550	11550	11550	0
147	20240318	184200	167986800	11550	11550	11550	11550	0
148	20240318	184100	167986800	11550	11550	11550	11550	0
149	20240318	184000	167986800	11550	11550	11550	11550	0
150	20240318	183900	167986800	11550	11550	11550	11550	0
151	20240318	183800	167986800	11550	11550	11550	11550	0
152	20240318	183700	167986800	11550	11550	11550	11550	344
153	20240318	183600	167986800	11550	11550	11550	11550	0
154	20240318	183500	167986800	11550	11550	11550	11550	0
155	20240318	183400	167986800	11550	11550	11550	11550	0
156	20240318	183300	167986800	11550	11550	11550	11550	0
157	20240318	183200	167986800	11550	11550	11550	11550	0
158	20240318	183100	167986800	11550	11550	11550	11550	0
159	20240318	183000	167986800	11550	11550	11550	11550	0
160	20240318	182900	167986800	11550	11550	11550	11550	0
161	20240318	182800	167986800	11550	11550	11550	11550	0
162	20240318	182700	167986800	11550	11550	11550	11550	0
163	20240318	182600	167986800	11550	11550	11550	11550	0
164	20240318	182500	167986800	11550	11550	11550	11550	0
165	20240318	182400	167986800	11550	11550	11550	11550	0
166	20240318	182300	167986800	11550	11550	11550	11550	0
167	20240318	182200	167986800	11550	11550	11550	11550	0
168	20240318	182100	167986800	11550	11550	11550	11550	0
169	20240318	182000	167986800	11550	11550	11550	11550	0
170	20240318	181900	167986800	11550	11550	11550	11550	0
171	20240318	181800	167986800	11550	11550	11550	11550	0
172	20240318	181700	167986800	11550	11550	11550	11550	0
173	20240318	181600	167986800	11550	11550	11550	11550	0
174	20240318	181500	167986800	11550	11550	11550	11550	0
175	20240318	181400	167986800	11550	11550	11550	11550	0
176	20240318	181300	167986800	11550	11550	11550	11550	0
177	20240318	181200	167986800	11550	11550	11550	11550	0
178	20240318	181100	167986800	11550	11550	11550	11550	0
179	20240318	181000	167986800	11550	11550	11550	11550	0
180	20240318	180900	167986800	11550	11550	11550	11550	0
181	20240318	180800	167986800	11550	11550	11550	11550	0
182	20240318	180700	167986800	11550	11550	11550	11550	344
183	20240318	180600	167986800	11550	11550	11550	11550	0
184	20240318	180500	167986800	11550	11550	11550	11550	0
185	20240318	180400	167986800	11550	11550	11550	11550	0
186	20240318	180300	167986800	11550	11550	11550	11550	0
187	20240318	180200	167986800	11550	11550	11550	11550	0
188	20240318	180100	167986800	11550	11550	11550	11550	0
189	20240318	180000	167986800	11550	11550	11550	11550	0
190	20240318	175900	167986800	11550	11550	11550	11550	0
191	20240318	175800	167986800	11550	11550	11550	11550	0
192	20240318	175700	167986800	11550	11550	11550	11550	0
193	20240318	175600	167986800	11550	11550	11550	11550	0
194	20240318	175500	167986800	11550	11550	11550	11550	0
195	20240318	175400	167986800	11550	11550	11550	11550	0
196	20240318	175300	167986800	11550	11550	11550	11550	0
197	20240318	175200	167986800	11550	11550	11550	11550	0
198	20240318	175100	167986800	11550	11550	11550	11550	0
199	20240318	175000	167986800	11550	11550	11550	11550	0
200	20240318	174900	167986800	11550	11550	11550	11550	0
201	20240318	174800	167986800	11550	11550	11550	11550	0
202	20240318	174700	167986800	11550	11550	11550	11550	0
203	20240318	174600	167986800	11550	11550	11550	11550	0
204	20240318	174500	167986800	11550	11550	11550	11550	0
205	20240318	174400	167986800	11550	11550	11550	11550	0
206	20240318	174300	167986800	11550	11550	11550	11550	0
207	20240318	174200	167986800	11550	11550	11550	11550	0
208	20240318	174100	167986800	11550	11550	11550	11550	0
209	20240318	174000	167986800	11550	11550	11550	11550	0
210	20240318	173900	167986800	11550	11550	11550	11550	0
211	20240318	173800	167986800	11550	11550	11550	11550	0
212	20240318	173700	167986800	11550	11550	11550	11550	344
213	20240318	173600	167986800	11550	11550	11550	11550	0
214	20240318	173500	167986800	11550	11550	11550	11550	0
215	20240318	173400	167986800	11550	11550	11550	11550	0
216	20240318	173300	167986800	11550	11550	11550	11550	0
217	20240318	173200	167986800	11550	11550	11550	11550	0
218	20240318	173100	167986800	11550	11550	11550	11550	0
219	20240318	173000	167986800	11550	11550	11550	11550	0
220	20240318	172900	167986800	11550	11550	11550	11550	0
221	20240318	172800	167986800	11550	11550	11550	11550	0
222	20240318	172700	167986800	11550	11550	11550	11550	0
223	20240318	172600	167986800	11550	11550	11550	11550	0
224	20240318	172500	167986800	11550	11550	11550	11550	0
225	20240318	172400	167986800	11550	11550	11550	11550	0
226	20240318	172300	167986800	11550	11550	11550	11550	0
227	20240318	172200	167986800	11550	11550	11550	11550	0
228	20240318	172100	167986800	11550	11550	11550	11550	0
229	20240318	172000	167986800	11550	11550	11550	11550	0
230	20240318	171900	167986800	11550	11550	11550	11550	0
231	20240318	171800	167986800	11550	11550	11550	11550	0
232	20240318	171700	167986800	11550	11550	11550	11550	0
233	20240318	171600	167986800	11550	11550	11550	11550	0
234	20240318	171500	167986800	11550	11550	11550	11550	0
235	20240318	171400	167986800	11550	11550	11550	11550	0
236	20240318	171300	167986800	11550	11550	11550	11550	0
237	20240318	171200	167986800	11550	11550	11550	11550	0
238	20240318	171100	167986800	11550	11550	11550	11550	0
239	20240318	171000	167986800	11550	11550	11550	11550	0
240	20240318	170900	167986800	11550	11550	11550	11550	0
241	20240318	170800	167986800	11550	11550	11550	11550	0
242	20240318	170700	167986800	11550	11550	11550	11550	344
243	20240318	170600	167986800	11550	11550	11550	11550	0
244	20240318	170500	167986800	11550	11550	11550	11550	0
245	20240318	170400	167986800	11550	11550	11550	11550	0
246	20240318	170300	167986800	11550	11550	11550	11550	0
247	20240318	170200	167986800	11550	11550	11550	11550	0
248	20240318	170100	167986800	11550	11550	11550	11550	0
249	20240318	170000	167986800	11550	11550	11550	11550	0
250	20240318	165900	167986800	11550	11550	11550	11550	0
251	20240318	165800	167986800	11550	11550	11550	11550	0
252	20240318	165700	167986800	11550	11550	11550	11550	0
253	20240318	165600	167986800	11550	11550	11550	11550	0
254	20240318	165500	167986800	11550	11550	11550	11550	0
255	20240318	165400	167986800	11550	11550	11550	11550	0
256	20240318	165300	167986800	11550	11550	11550	11550	0
257	20240318	165200	167986800	11550	11550	11550	11550	0
258	20240318	165100	167986800	11550	11550	11550	11550	0
259	20240318	165000	167986800	11550	11550	11550	11550	0
260	20240318	164900	167986800	11550	11550	11550	11550	0
261	20240318	164800	167986800	11550	11550	11550	11550	0
262	20240318	164700	167986800	11550	11550	11550	11550	0
263	20240318	164600	167986800	11550	11550	11550	11550	0
264	20240318	164500	167986800	11550	11550	11550	11550	0
265	20240318	164400	167986800	11550	11550	11550	11550	0
266	20240318	164300	167986800	11550	11550	11550	11550	0
267	20240318	164200	167986800	11550	11550	11550	11550	0
268	20240318	164100	167986800	11550	11550	11550	11550	0
269	20240318	164000	167986800	11550	11550	11550	11550	0
270	20240318	163900	167986800	11550	11550	11550	11550	0
271	20240318	163800	167986800	11550	11550	11550	11550	0
272	20240318	163700	167986800	11550	11550	11550	11550	344
273	20240318	163600	167986800	11550	11550	11550	11550	0
274	20240318	163500	167986800	11550	11550	11550	11550	0
275	20240318	163400	167986800	11550	11550	11550	11550	0
276	20240318	163300	167986800	11550	11550	11550	11550	0
277	20240318	163200	167986800	11550	11550	11550	11550	0
278	20240318	163100	167986800	11550	11550	11550	11550	0
279	20240318	163000	167986800	11550	11550	11550	11550	0
280	20240318	162900	167986800	11550	11550	11550	11550	0
281	20240318	162800	167986800	11550	11550	11550	11550	0
282	20240318	162700	167986800	11550	11550	11550	11550	0
283	20240318	162600	167986800	11550	11550	11550	11550	0
284	20240318	162500	167986800	11550	11550	11550	11550	0
285	20240318	162400	167986800	11550	11550	11550	11550	0
286	20240318	162300	167986800	11550	11550	11550	11550	0
287	20240318	162200	167986800	11550	11550	11550	11550	0
288	20240318	162100	167986800	11550	11550	11550	11550	0
289	20240318	162000	167986800	11550	11550	11550	11550	0
290	20240318	161900	167986800	11550	11550	11550	11550	0
291	20240318	161800	167986800	11550	11550	11550	11550	0
292	20240318	161700	167986800	11550	11550	11550	11550	0
293	20240318	161600	167986800	11550	11550	11550	11550	0
294	20240318	161500	167986800	11550	11550	11550	11550	0
295	20240318	161400	167986800	11550	11550	11550	11550	0
296	20240318	161300	167986800	11550	11550	11550	11550	0
297	20240318	161200	167986800	11550	11550	11550	11550	0
298	20240318	161100	167986800	11550	11550	11550	11550	0
299	20240318	161000	167986800	11550	11550	11550	11550	0
300	20240318	160900	167986800	11550	11550	11550	11550	0
301	20240318	160800	167986800	11550	11550	11550	11550	0
302	20240318	160700	167986800	11550	11550	11550	11550	344
303	20240318	160600	167986800	11550	11550	11550	11550	0
304	20240318	160500	167986800	11550	11550	11550	11550	0
305	20240318	160400	167986800	11550	11550	11550	11550	0
306	20240318	160300	167986800	11550	11550	11550	11550	0
307	20240318	160200	167986800	11550	11550	11550	11550	0
308	20240318	160100	167986800	11550	11550	11550	11550	0
309	20240318	160000	167986800	11550	11550	11550	11550	0
310	20240318	155900	167986800	11550	11550	11550	11550	0
311	20240318	155800	167986800	11550	11550	11550	11550	0
312	20240318	155700	167986800	11550	11550	11550	11550	0
313	20240318	155600	167986800	11550	11550	11550	11550	0
314	20240318	155500	167986800	11550	11550	11550	11550	0
315	20240318	155400	167986800	11550	11550	11550	11550	0
316	20240318	155300	167986800	11550	11550	11550	11550	0
317	20240318	155200	167986800	11550	11550	11550	11550	0
318	20240318	155100	167986800	11550	11550	11550	11550	0
319	20240318	155000	167986800	11550	11550	11550	11550	0
320	20240318	154900	167986800	11550	11550	11550	11550	0
321	20240318	154800	167986800	11550	11550	11550	11550	0
322	20240318	154700	167986800	11550	11550	11550	11550	0
323	20240318	154600	167986800	11550	11550	11550	11550	0
324	20240318	154500	167986800	11550	11550	11550	11550	0
325	20240318	154400	167986800	11550	11550	11550	11550	0
326	20240318	154300	167986800	11550	11550	11550	11550	0
327	20240318	154200	167986800	11550	11550	11550	11550	0
328	20240318	154100	167986800	11550	11550	11550	11550	0
329	20240318	154000	167986800	11550	11550	11550	11550	0
330	20240318	153900	167986800	11550	11550	11550	11550	0
331	20240318	153800	167986800	11550	11550	11550	11550	0
332	20240318	153700	167986800	11550	11550	11550	11550	344
333	20240318	153600	167986800	11550	11550	11550	11550	0
334	20240318	153500	167986800	11550	11550	11550	11550	0
335	20240318	153400	167986800	11550	11550	11550	11550	0
336	20240318	153300	167986800	11550	11550	11550	11550	0
337	20240318	153200	167986800	11550	11550	11550	11550	0
338	20240318	153100	167986800	11550	11550	11550	11550	0
339	20240318	153000	167986800	11550	11550	11550	11550	344
340	20240318	152900	164013600	11520	11520	11520	11520	0
341	20240318	152800	164013600	11520	11520	11520	11520	0
342	20240318	152700	164013600	11520	11520	11520	11520	0
343	20240318	152600	164013600	11520	11520	11520	11520	0
344	20240318	152500	164013600	11520	11520	11520	11520	0
345	20240318	152400	164013600	11520	11520	11520	11520	0
346	20240318	152300	164013600	11520	11520	11520	11520	0
347	20240318	152200	164013600	11520	11520	11520	11520	0
348	20240318	152100	164013600	11520	11520	11520	11520	0
349	20240318	152000	164013600	11520	11520	11520	11520	0
350	20240318	151900	164013600	11520	11520	11520	11520	3
351	20240318	151800	163979040	11470	11470	11470	11470	303
352	20240318	151700	160503630	11470	11470	11470	11470	0
353	20240318	151600	160503630	11470	11480	11480	11470	13
354	20240318	151500	160354400	11480	11490	11490	11480	439
355	20240318	151400	155312480	11520	11520	11520	11520	0
356	20240318	151300	155312480	11520	11520	11520	11520	0
357	20240318	151200	155312480	11520	11520	11520	11520	0
358	20240318	151100	155312480	11520	11520	11520	11520	0
359	20240318	151000	155312480	11520	11520	11520	11520	2
360	20240318	150900	155289440	11510	11510	11510	11510	4
361	20240318	150800	155243400	11510	11510	11510	11510	0
362	20240318	150700	155243400	11510	11510	11510	11510	0
363	20240318	150600	155243400	11510	11510	11510	11510	3
364	20240318	150500	155208870	11510	11510	11510	11510	0
365	20240318	150400	155208870	11510	11510	11510	11510	0
366	20240318	150300	155208870	11510	11510	11510	11510	3
367	20240318	150200	155174340	11510	11510	11510	11510	0
368	20240318	150100	155174340	11510	11510	11510	11510	0
369	20240318	150000	155174340	11510	11510	11510	11510	6
370	20240318	145900	155105280	11520	11520	11520	11520	0
371	20240318	145800	155105280	11520	11520	11520	11520	0
372	20240318	145700	155105280	11520	11520	11520	11520	0
373	20240318	145600	155105280	11520	11520	11520	11520	2
374	20240318	145500	155082240	11490	11490	11490	11490	0
375	20240318	145400	155082240	11490	11490	11490	11490	0
376	20240318	145300	155082240	11490	11490	11490	11490	0
377	20240318	145200	155082240	11490	11490	11490	11490	0
378	20240318	145100	155082240	11490	11490	11490	11490	0
379	20240318	145000	155082240	11490	11490	11490	11490	0
380	20240318	144900	155082240	11490	11490	11490	11490	0
381	20240318	144800	155082240	11490	11490	11490	11490	0
382	20240318	144700	155082240	11490	11490	11490	11490	0
383	20240318	144600	155082240	11490	11490	11490	11490	0
384	20240318	144500	155082240	11490	11490	11490	11490	0
385	20240318	144400	155082240	11490	11490	11490	11490	0
386	20240318	144300	155082240	11490	11490	11490	11490	0
387	20240318	144200	155082240	11490	11490	11490	11490	0
388	20240318	144100	155082240	11490	11490	11490	11490	0
389	20240318	144000	155082240	11490	11490	11490	11490	0
390	20240318	143900	155082240	11490	11490	11490	11490	0
391	20240318	143800	155082240	11490	11490	11490	11490	2
392	20240318	143700	155059260	11500	11500	11500	11500	0
393	20240318	143600	155059260	11500	11500	11500	11500	9
394	20240318	143500	154955760	11520	11520	11520	11520	0
395	20240318	143400	154955760	11520	11520	11520	11520	0
396	20240318	143300	154955760	11520	11520	11520	11520	0
397	20240318	143200	154955760	11520	11520	11520	11520	0
398	20240318	143100	154955760	11520	11520	11520	11520	0
399	20240318	143000	154955760	11520	11520	11520	11520	0
400	20240318	142900	154955760	11520	11520	11520	11520	0
401	20240318	142800	154955760	11520	11520	11520	11520	0
402	20240318	142700	154955760	11520	11520	11520	11520	0
403	20240318	142600	154955760	11520	11520	11520	11520	0
404	20240318	142500	154955760	11520	11520	11520	11520	0
405	20240318	142400	154955760	11520	11520	11520	11520	1
406	20240318	142300	154944240	11510	11510	11510	11510	0
407	20240318	142200	154944240	11510	11510	11510	11510	0
408	20240318	142100	154944240	11510	11520	11520	11510	4
409	20240318	142000	154898180	11510	11520	11520	11510	60
410	20240318	141900	154207550	11520	11520	11520	11520	60
411	20240318	141800	153516350	11510	11540	11540	11510	510
412	20240318	141700	147645890	11510	11510	11510	11510	0
413	20240318	141600	147645890	11510	11510	11510	11510	0
414	20240318	141500	147645890	11510	11510	11510	11510	1
415	20240318	141400	147634380	11530	11530	11530	11530	0
416	20240318	141300	147634380	11530	11530	11530	11530	0
417	20240318	141200	147634380	11530	11530	11530	11530	0
418	20240318	141100	147634380	11530	11530	11530	11530	0
419	20240318	141000	147634380	11530	11530	11530	11530	0
420	20240318	140900	147634380	11530	11530	11530	11530	0
421	20240318	140800	147634380	11530	11530	11530	11530	0
422	20240318	140700	147634380	11530	11530	11530	11530	0
423	20240318	140600	147634380	11530	11530	11530	11530	0
424	20240318	140500	147634380	11530	11530	11530	11530	0
425	20240318	140400	147634380	11530	11530	11530	11530	0
426	20240318	140300	147634380	11530	11530	11530	11530	0
427	20240318	140200	147634380	11530	11530	11530	11530	0
428	20240318	140100	147634380	11530	11530	11530	11530	0
429	20240318	140000	147634380	11530	11530	11530	11530	0
430	20240318	135900	147634380	11530	11530	11530	11530	0
431	20240318	135800	147634380	11530	11530	11530	11530	25
432	20240318	135700	147346130	11530	11530	11530	11530	0
433	20240318	135600	147346130	11530	11530	11530	11530	0
434	20240318	135500	147346130	11530	11530	11530	11530	0
435	20240318	135400	147346130	11530	11530	11530	11530	0
436	20240318	135300	147346130	11530	11530	11530	11530	0
437	20240318	135200	147346130	11530	11530	11530	11530	0
438	20240318	135100	147346130	11530	11530	11530	11530	10
439	20240318	135000	147230830	11530	11530	11530	11530	0
440	20240318	134900	147230830	11530	11530	11530	11530	0
441	20240318	134800	147230830	11530	11530	11530	11530	0
442	20240318	134700	147230830	11530	11520	11530	11520	93
443	20240318	134600	146158710	11520	11520	11520	11520	0
444	20240318	134500	146158710	11520	11520	11520	11520	0
445	20240318	134400	146158710	11520	11520	11520	11520	0
446	20240318	134300	146158710	11520	11520	11520	11520	0
447	20240318	134200	146158710	11520	11520	11520	11520	0
448	20240318	134100	146158710	11520	11520	11520	11520	3
449	20240318	134000	146124150	11490	11490	11490	11490	0
450	20240318	133900	146124150	11490	11490	11490	11490	0
451	20240318	133800	146124150	11490	11490	11490	11490	0
452	20240318	133700	146124150	11490	11490	11490	11490	0
453	20240318	133600	146124150	11490	11490	11490	11490	0
454	20240318	133500	146124150	11490	11490	11490	11490	0
455	20240318	133400	146124150	11490	11490	11490	11490	0
456	20240318	133300	146124150	11490	11490	11490	11490	0
457	20240318	133200	146124150	11490	11490	11490	11490	0
458	20240318	133100	146124150	11490	11490	11490	11490	0
459	20240318	133000	146124150	11490	11490	11490	11490	201
460	20240318	132900	143814660	11480	11480	11480	11480	0
461	20240318	132800	143814660	11480	11480	11480	11480	0
462	20240318	132700	143814660	11480	11480	11480	11480	0
463	20240318	132600	143814660	11480	11480	11480	11480	0
464	20240318	132500	143814660	11480	11480	11480	11480	0
465	20240318	132400	143814660	11480	11480	11480	11480	0
466	20240318	132300	143814660	11480	11480	11480	11480	0
467	20240318	132200	143814660	11480	11480	11480	11480	0
468	20240318	132100	143814660	11480	11480	11480	11480	0
469	20240318	132000	143814660	11480	11480	11480	11480	205
470	20240318	131900	141461260	11460	11460	11460	11460	0
471	20240318	131800	141461260	11460	11460	11460	11460	0
472	20240318	131700	141461260	11460	11460	11460	11460	0
473	20240318	131600	141461260	11460	11460	11460	11460	0
474	20240318	131500	141461260	11460	11460	11460	11460	0
475	20240318	131400	141461260	11460	11460	11460	11460	0
476	20240318	131300	141461260	11460	11460	11460	11460	1
477	20240318	131200	141449800	11470	11470	11470	11470	0
478	20240318	131100	141449800	11470	11470	11470	11470	0
479	20240318	131000	141449800	11470	11470	11470	11470	0
480	20240318	130900	141449800	11470	11470	11470	11470	0
481	20240318	130800	141449800	11470	11470	11470	11470	0
482	20240318	130700	141449800	11470	11470	11470	11470	0
483	20240318	130600	141449800	11470	11470	11470	11470	0
484	20240318	130500	141449800	11470	11470	11470	11470	0
485	20240318	130400	141449800	11470	11470	11470	11470	0
486	20240318	130300	141449800	11470	11470	11470	11470	0
487	20240318	130200	141449800	11470	11470	11470	11470	0
488	20240318	130100	141449800	11470	11470	11470	11470	0
489	20240318	130000	141449800	11470	11470	11470	11470	0
490	20240318	125900	141449800	11470	11470	11470	11470	0
491	20240318	125800	141449800	11470	11470	11470	11470	0
492	20240318	125700	141449800	11470	11470	11470	11470	0
493	20240318	125600	141449800	11470	11470	11470	11470	0
494	20240318	125500	141449800	11470	11470	11470	11470	0
495	20240318	125400	141449800	11470	11470	11470	11470	0
496	20240318	125300	141449800	11470	11470	11470	11470	0
497	20240318	125200	141449800	11470	11470	11470	11470	0
498	20240318	125100	141449800	11470	11470	11470	11470	0
499	20240318	125000	141449800	11470	11460	11470	11460	90
500	20240318	124900	140418370	11460	11460	11460	11460	0
501	20240318	124800	140418370	11460	11460	11460	11460	0
502	20240318	124700	140418370	11460	11460	11460	11460	0
503	20240318	124600	140418370	11460	11460	11460	11460	0
504	20240318	124500	140418370	11460	11460	11460	11460	0
505	20240318	124400	140418370	11460	11460	11460	11460	0
506	20240318	124300	140418370	11460	11460	11460	11460	0
507	20240318	124200	140418370	11460	11460	11460	11460	0
508	20240318	124100	140418370	11460	11460	11460	11460	0
509	20240318	124000	140418370	11460	11460	11460	11460	0
510	20240318	123900	140418370	11460	11460	11460	11460	0
511	20240318	123800	140418370	11460	11460	11460	11460	0
512	20240318	123700	140418370	11460	11460	11460	11460	0
513	20240318	123600	140418370	11460	11460	11460	11460	0
514	20240318	123500	140418370	11460	11460	11460	11460	0
515	20240318	123400	140418370	11460	11460	11460	11460	0
516	20240318	123300	140418370	11460	11460	11460	11460	0
517	20240318	123200	140418370	11460	11460	11460	11460	0
518	20240318	123100	140418370	11460	11460	11460	11460	0
519	20240318	123000	140418370	11460	11460	11460	11460	0
520	20240318	122900	140418370	11460	11460	11460	11460	0
521	20240318	122800	140418370	11460	11460	11460	11460	0
522	20240318	122700	140418370	11460	11460	11460	11460	30
523	20240318	122600	140074570	11460	11460	11460	11460	72
524	20240318	122500	139249450	11460	11460	11460	11460	0
525	20240318	122400	139249450	11460	11460	11460	11460	0
526	20240318	122300	139249450	11460	11460	11460	11460	0
527	20240318	122200	139249450	11460	11460	11460	11460	0
528	20240318	122100	139249450	11460	11460	11460	11460	0
529	20240318	122000	139249450	11460	11460	11460	11460	0
530	20240318	121900	139249450	11460	11460	11460	11460	0
531	20240318	121800	139249450	11460	11460	11460	11460	0
532	20240318	121700	139249450	11460	11460	11460	11460	0
533	20240318	121600	139249450	11460	11460	11460	11460	0
534	20240318	121500	139249450	11460	11460	11460	11460	0
535	20240318	121400	139249450	11460	11460	11460	11460	9
536	20240318	121300	139146310	11460	11460	11460	11460	0
537	20240318	121200	139146310	11460	11460	11460	11460	0
538	20240318	121100	139146310	11460	11470	11470	11460	92
539	20240318	121000	138091110	11470	11470	11470	11470	0
540	20240318	120900	138091110	11470	11470	11470	11470	0
541	20240318	120800	138091110	11470	11470	11470	11470	0
542	20240318	120700	138091110	11470	11470	11470	11470	0
543	20240318	120600	138091110	11470	11470	11470	11470	0
544	20240318	120500	138091110	11470	11470	11470	11470	201
545	20240318	120400	135785640	11470	11470	11470	11470	0
546	20240318	120300	135785640	11470	11470	11470	11470	6
547	20240318	120200	135716820	11470	11470	11470	11470	0
548	20240318	120100	135716820	11470	11470	11470	11470	0
549	20240318	120000	135716820	11470	11470	11470	11470	0
550	20240318	115900	135716820	11470	11470	11470	11470	0
551	20240318	115800	135716820	11470	11470	11470	11470	0
552	20240318	115700	135716820	11470	11470	11470	11470	0
553	20240318	115600	135716820	11470	11470	11470	11470	0
554	20240318	115500	135716820	11470	11470	11470	11470	0
555	20240318	115400	135716820	11470	11470	11470	11470	0
556	20240318	115300	135716820	11470	11470	11470	11470	0
557	20240318	115200	135716820	11470	11470	11470	11470	0
558	20240318	115100	135716820	11470	11470	11470	11470	0
559	20240318	115000	135716820	11470	11470	11470	11470	0
560	20240318	114900	135716820	11470	11470	11470	11470	0
561	20240318	114800	135716820	11470	11470	11470	11470	0
562	20240318	114700	135716820	11470	11470	11470	11470	0
563	20240318	114600	135716820	11470	11470	11470	11470	0
564	20240318	114500	135716820	11470	11470	11470	11470	0
565	20240318	114400	135716820	11470	11470	11470	11470	0
566	20240318	114300	135716820	11470	11470	11470	11470	0
567	20240318	114200	135716820	11470	11470	11470	11470	0
568	20240318	114100	135716820	11470	11470	11470	11470	158
569	20240318	114000	133904560	11480	11480	11480	11480	0
570	20240318	113900	133904560	11480	11480	11480	11480	0
571	20240318	113800	133904560	11480	11480	11480	11480	0
572	20240318	113700	133904560	11480	11480	11480	11480	20
573	20240318	113600	133674960	11480	11480	11480	11480	0
574	20240318	113500	133674960	11480	11480	11480	11480	0
575	20240318	113400	133674960	11480	11510	11510	11480	306
576	20240318	113300	130158990	11520	11520	11520	11520	27
577	20240318	113200	129847950	11520	11520	11520	11520	8
578	20240318	113100	129755790	11540	11540	11540	11540	0
579	20240318	113000	129755790	11540	11540	11540	11540	0
580	20240318	112900	129755790	11540	11540	11540	11540	0
581	20240318	112800	129755790	11540	11540	11540	11540	0
582	20240318	112700	129755790	11540	11540	11540	11540	0
583	20240318	112600	129755790	11540	11540	11540	11540	0
584	20240318	112500	129755790	11540	11540	11540	11540	0
585	20240318	112400	129755790	11540	11540	11540	11540	0
586	20240318	112300	129755790	11540	11540	11540	11540	0
587	20240318	112200	129755790	11540	11540	11540	11540	0
588	20240318	112100	129755790	11540	11540	11540	11540	0
589	20240318	112000	129755790	11540	11540	11540	11540	0
590	20240318	111900	129755790	11540	11540	11540	11540	0
591	20240318	111800	129755790	11540	11540	11540	11540	0
592	20240318	111700	129755790	11540	11540	11540	11540	0
593	20240318	111600	129755790	11540	11540	11540	11540	0
594	20240318	111500	129755790	11540	11540	11540	11540	0
595	20240318	111400	129755790	11540	11540	11540	11540	0
596	20240318	111300	129755790	11540	11540	11540	11540	0
597	20240318	111200	129755790	11540	11540	11540	11540	0
598	20240318	111100	129755790	11540	11540	11540	11540	0
599	20240318	111000	129755790	11540	11540	11540	11540	0
600	20240318	110900	129755790	11540	11540	11540	11540	0
601	20240318	110800	129755790	11540	11540	11540	11540	0
602	20240318	110700	129755790	11540	11540	11540	11540	0
603	20240318	110600	129755790	11540	11540	11540	11540	0
604	20240318	110500	129755790	11540	11540	11540	11540	0
605	20240318	110400	129755790	11540	11540	11540	11540	0
606	20240318	110300	129755790	11540	11520	11540	11520	14
607	20240318	110200	129594470	11500	11500	11500	11500	0
608	20240318	110100	129594470	11500	11500	11500	11500	0
609	20240318	110000	129594470	11500	11500	11500	11500	8
610	20240318	105900	129502470	11500	11500	11500	11500	0
611	20240318	105800	129502470	11500	11500	11500	11500	0
612	20240318	105700	129502470	11500	11500	11500	11500	0
613	20240318	105600	129502470	11500	11500	11500	11500	0
614	20240318	105500	129502470	11500	11500	11500	11500	0
615	20240318	105400	129502470	11500	11500	11500	11500	0
616	20240318	105300	129502470	11500	11500	11500	11500	9
617	20240318	105200	129398970	11500	11500	11500	11500	0
618	20240318	105100	129398970	11500	11500	11500	11500	0
619	20240318	105000	129398970	11500	11500	11500	11500	0
620	20240318	104900	129398970	11500	11500	11500	11500	49
621	20240318	104800	128835470	11500	11500	11500	11500	0
622	20240318	104700	128835470	11500	11500	11500	11500	0
623	20240318	104600	128835470	11500	11500	11500	11500	0
624	20240318	104500	128835470	11500	11500	11500	11500	0
625	20240318	104400	128835470	11500	11500	11500	11500	0
626	20240318	104300	128835470	11500	11500	11500	11500	0
627	20240318	104200	128835470	11500	11500	11500	11500	0
628	20240318	104100	128835470	11500	11500	11500	11500	0
629	20240318	104000	128835470	11500	11500	11500	11500	0
630	20240318	103900	128835470	11500	11500	11500	11500	0
631	20240318	103800	128835470	11500	11500	11500	11500	3
632	20240318	103700	128800970	11470	11470	11470	11470	0
633	20240318	103600	128800970	11470	11470	11470	11470	17
634	20240318	103500	128605980	11460	11460	11460	11460	0
635	20240318	103400	128605980	11460	11460	11460	11460	0
636	20240318	103300	128605980	11460	11460	11460	11460	759
637	20240318	103200	119907840	11460	11460	11460	11460	0
638	20240318	103100	119907840	11460	11480	11480	11460	610
639	20240318	103000	112913230	11480	11480	11480	11480	0
640	20240318	102900	112913230	11480	11480	11480	11480	0
641	20240318	102800	112913230	11480	11480	11480	11480	0
642	20240318	102700	112913230	11480	11480	11480	11480	1
643	20240318	102600	112901750	11450	11450	11450	11450	0
644	20240318	102500	112901750	11450	11450	11450	11450	0
645	20240318	102400	112901750	11450	11450	11450	11450	0
646	20240318	102300	112901750	11450	11450	11450	11450	0
647	20240318	102200	112901750	11450	11450	11450	11450	0
648	20240318	102100	112901750	11450	11450	11450	11450	0
649	20240318	102000	112901750	11450	11520	11520	11450	1000
650	20240318	101900	101423670	11580	11580	11580	11580	0
651	20240318	101800	101423670	11580	11580	11580	11580	0
652	20240318	101700	101423670	11580	11580	11580	11580	0
653	20240318	101600	101423670	11580	11580	11580	11580	0
654	20240318	101500	101423670	11580	11530	11580	11530	13
655	20240318	101400	101273680	11530	11530	11530	11530	0
656	20240318	101300	101273680	11530	11530	11530	11530	0
657	20240318	101200	101273680	11530	11530	11530	11530	2
658	20240318	101100	101250620	11500	11500	11500	11500	0
659	20240318	101000	101250620	11500	11500	11500	11500	0
660	20240318	100900	101250620	11500	11500	11500	11500	0
661	20240318	100800	101250620	11500	11570	11570	11490	4286
662	20240318	100700	51867390	11570	11570	11570	11570	0
663	20240318	100600	51867390	11570	11570	11570	11570	0
664	20240318	100500	51867390	11570	11570	11570	11570	0
665	20240318	100400	51867390	11570	11570	11570	11570	51
666	20240318	100300	51277320	11570	11570	11570	11570	0
667	20240318	100200	51277320	11570	11570	11570	11570	0
668	20240318	100100	51277320	11570	11570	11570	11570	0
669	20240318	100000	51277320	11570	11570	11570	11570	1
670	20240318	095900	51265750	11580	11580	11600	11580	30
671	20240318	095800	50918330	11580	11580	11580	11580	0
672	20240318	095700	50918330	11580	11580	11580	11580	0
673	20240318	095600	50918330	11580	11580	11580	11580	0
674	20240318	095500	50918330	11580	11580	11580	11580	0
675	20240318	095400	50918330	11580	11580	11580	11580	0
676	20240318	095300	50918330	11580	11580	11580	11580	50
677	20240318	095200	50339330	11600	11600	11600	11600	16
678	20240318	095100	50153730	11590	11590	11590	11590	0
679	20240318	095000	50153730	11590	11590	11590	11590	0
680	20240318	094900	50153730	11590	11590	11590	11590	0
681	20240318	094800	50153730	11590	11590	11590	11590	40
682	20240318	094700	49690130	11600	11600	11600	11600	8
683	20240318	094600	49597330	11600	11600	11600	11600	12
684	20240318	094500	49458130	11620	11610	11620	11610	6
685	20240318	094400	49388440	11620	11600	11620	11600	38
686	20240318	094300	48947490	11590	11590	11590	11590	0
687	20240318	094200	48947490	11590	11590	11590	11590	289
688	20240318	094100	45597980	11620	11620	11620	11620	2
689	20240318	094000	45574740	11640	11640	11640	11640	0
690	20240318	093900	45574740	11640	11640	11640	11640	0
691	20240318	093800	45574740	11640	11640	11640	11640	0
692	20240318	093700	45574740	11640	11640	11640	11640	0
693	20240318	093600	45574740	11640	11640	11640	11640	0
694	20240318	093500	45574740	11640	11640	11640	11640	0
695	20240318	093400	45574740	11640	11640	11640	11640	0
696	20240318	093300	45574740	11640	11640	11640	11640	0
697	20240318	093200	45574740	11640	11640	11640	11640	0
698	20240318	093100	45574740	11640	11640	11640	11640	0
699	20240318	093000	45574740	11640	11640	11640	11640	0
700	20240318	092900	45574740	11640	11640	11640	11640	0
701	20240318	092800	45574740	11640	11640	11640	11640	0
702	20240318	092700	45574740	11640	11640	11640	11640	0
703	20240318	092600	45574740	11640	11590	11640	11590	21
704	20240318	092500	45330350	11630	11640	11640	11620	14
705	20240318	092400	45167540	11650	11600	11650	11600	7
706	20240318	092300	45086210	11590	11600	11600	11590	17
707	20240318	092200	44889020	11620	11620	11620	11620	2
708	20240318	092100	44865780	11630	11610	11640	11610	11
709	20240318	092000	44737850	11640	11660	11660	11640	24
710	20240318	091900	44458100	11660	11660	11660	11660	0
711	20240318	091800	44458100	11660	11650	11660	11610	13
712	20240318	091700	44306800	11660	11660	11660	11630	16
713	20240318	091600	44120440	11650	11650	11650	11650	1
714	20240318	091500	44108790	11660	11660	11660	11660	6
715	20240318	091400	44038830	11660	11660	11660	11660	0
716	20240318	091300	44038830	11660	11670	11670	11660	15
717	20240318	091200	43863850	11670	11670	11670	11670	100
718	20240318	091100	42696850	11670	11660	11670	11660	3
719	20240318	091000	42661850	11670	11680	11680	11670	511
720	20240318	090900	36693390	11680	11680	11680	11680	3
721	20240318	090800	36658350	11690	11690	11690	11690	1
722	20240318	090700	36646660	11690	11660	11700	11650	13
723	20240318	090600	36494890	11670	11690	11690	11670	5
724	20240318	090500	36436490	11700	11680	11720	11680	349
725	20240318	090400	32349910	11700	11650	11710	11650	939
726	20240318	090300	21379090	11650	11590	11650	11590	1546
727	20240318	090200	3445100	11570	11530	11580	11530	39
728	20240318	090100	2993670	11470	11470	11470	11470	0
729	20240318	090000	2993670	11470	11470	11470	11470	261