KissMeData/294570/min/candle-20240320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240320	210100	392540990	18610	18610	18610	18610	482
3	20240320	210000	392540990	18610	18610	18610	18610	0
4	20240320	205900	392540990	18610	18610	18610	18610	0
5	20240320	205800	392540990	18610	18610	18610	18610	0
6	20240320	205700	392540990	18610	18610	18610	18610	0
7	20240320	205600	392540990	18610	18610	18610	18610	0
8	20240320	205500	392540990	18610	18610	18610	18610	0
9	20240320	205400	392540990	18610	18610	18610	18610	0
10	20240320	205300	392540990	18610	18610	18610	18610	0
11	20240320	205200	392540990	18610	18610	18610	18610	0
12	20240320	205100	392540990	18610	18610	18610	18610	0
13	20240320	205000	392540990	18610	18610	18610	18610	0
14	20240320	204900	392540990	18610	18610	18610	18610	0
15	20240320	204800	392540990	18610	18610	18610	18610	0
16	20240320	204700	392540990	18610	18610	18610	18610	0
17	20240320	204600	392540990	18610	18610	18610	18610	0
18	20240320	204500	392540990	18610	18610	18610	18610	0
19	20240320	204400	392540990	18610	18610	18610	18610	0
20	20240320	204300	392540990	18610	18610	18610	18610	0
21	20240320	204200	392540990	18610	18610	18610	18610	0
22	20240320	204100	392540990	18610	18610	18610	18610	0
23	20240320	204000	392540990	18610	18610	18610	18610	0
24	20240320	203900	392540990	18610	18610	18610	18610	0
25	20240320	203800	392540990	18610	18610	18610	18610	0
26	20240320	203700	392540990	18610	18610	18610	18610	0
27	20240320	203600	392540990	18610	18610	18610	18610	0
28	20240320	203500	392540990	18610	18610	18610	18610	0
29	20240320	203400	392540990	18610	18610	18610	18610	0
30	20240320	203300	392540990	18610	18610	18610	18610	0
31	20240320	203200	392540990	18610	18610	18610	18610	0
32	20240320	203100	392540990	18610	18610	18610	18610	482
33	20240320	203000	392540990	18610	18610	18610	18610	0
34	20240320	202900	392540990	18610	18610	18610	18610	0
35	20240320	202800	392540990	18610	18610	18610	18610	0
36	20240320	202700	392540990	18610	18610	18610	18610	0
37	20240320	202600	392540990	18610	18610	18610	18610	0
38	20240320	202500	392540990	18610	18610	18610	18610	0
39	20240320	202400	392540990	18610	18610	18610	18610	0
40	20240320	202300	392540990	18610	18610	18610	18610	0
41	20240320	202200	392540990	18610	18610	18610	18610	0
42	20240320	202100	392540990	18610	18610	18610	18610	0
43	20240320	202000	392540990	18610	18610	18610	18610	0
44	20240320	201900	392540990	18610	18610	18610	18610	0
45	20240320	201800	392540990	18610	18610	18610	18610	0
46	20240320	201700	392540990	18610	18610	18610	18610	0
47	20240320	201600	392540990	18610	18610	18610	18610	0
48	20240320	201500	392540990	18610	18610	18610	18610	0
49	20240320	201400	392540990	18610	18610	18610	18610	0
50	20240320	201300	392540990	18610	18610	18610	18610	0
51	20240320	201200	392540990	18610	18610	18610	18610	0
52	20240320	201100	392540990	18610	18610	18610	18610	0
53	20240320	201000	392540990	18610	18610	18610	18610	0
54	20240320	200900	392540990	18610	18610	18610	18610	0
55	20240320	200800	392540990	18610	18610	18610	18610	0
56	20240320	200700	392540990	18610	18610	18610	18610	0
57	20240320	200600	392540990	18610	18610	18610	18610	0
58	20240320	200500	392540990	18610	18610	18610	18610	0
59	20240320	200400	392540990	18610	18610	18610	18610	0
60	20240320	200300	392540990	18610	18610	18610	18610	0
61	20240320	200200	392540990	18610	18610	18610	18610	0
62	20240320	200100	392540990	18610	18610	18610	18610	482
63	20240320	200000	392540990	18610	18610	18610	18610	0
64	20240320	195900	392540990	18610	18610	18610	18610	0
65	20240320	195800	392540990	18610	18610	18610	18610	0
66	20240320	195700	392540990	18610	18610	18610	18610	0
67	20240320	195600	392540990	18610	18610	18610	18610	0
68	20240320	195500	392540990	18610	18610	18610	18610	0
69	20240320	195400	392540990	18610	18610	18610	18610	0
70	20240320	195300	392540990	18610	18610	18610	18610	0
71	20240320	195200	392540990	18610	18610	18610	18610	0
72	20240320	195100	392540990	18610	18610	18610	18610	0
73	20240320	195000	392540990	18610	18610	18610	18610	0
74	20240320	194900	392540990	18610	18610	18610	18610	0
75	20240320	194800	392540990	18610	18610	18610	18610	0
76	20240320	194700	392540990	18610	18610	18610	18610	0
77	20240320	194600	392540990	18610	18610	18610	18610	0
78	20240320	194500	392540990	18610	18610	18610	18610	0
79	20240320	194400	392540990	18610	18610	18610	18610	0
80	20240320	194300	392540990	18610	18610	18610	18610	0
81	20240320	194200	392540990	18610	18610	18610	18610	0
82	20240320	194100	392540990	18610	18610	18610	18610	0
83	20240320	194000	392540990	18610	18610	18610	18610	0
84	20240320	193900	392540990	18610	18610	18610	18610	0
85	20240320	193800	392540990	18610	18610	18610	18610	0
86	20240320	193700	392540990	18610	18610	18610	18610	0
87	20240320	193600	392540990	18610	18610	18610	18610	0
88	20240320	193500	392540990	18610	18610	18610	18610	0
89	20240320	193400	392540990	18610	18610	18610	18610	0
90	20240320	193300	392540990	18610	18610	18610	18610	0
91	20240320	193200	392540990	18610	18610	18610	18610	0
92	20240320	193100	392540990	18610	18610	18610	18610	482
93	20240320	193000	392540990	18610	18610	18610	18610	0
94	20240320	192900	392540990	18610	18610	18610	18610	0
95	20240320	192800	392540990	18610	18610	18610	18610	0
96	20240320	192700	392540990	18610	18610	18610	18610	0
97	20240320	192600	392540990	18610	18610	18610	18610	0
98	20240320	192500	392540990	18610	18610	18610	18610	0
99	20240320	192400	392540990	18610	18610	18610	18610	0
100	20240320	192300	392540990	18610	18610	18610	18610	0
101	20240320	192200	392540990	18610	18610	18610	18610	0
102	20240320	192100	392540990	18610	18610	18610	18610	0
103	20240320	192000	392540990	18610	18610	18610	18610	0
104	20240320	191900	392540990	18610	18610	18610	18610	0
105	20240320	191800	392540990	18610	18610	18610	18610	0
106	20240320	191700	392540990	18610	18610	18610	18610	0
107	20240320	191600	392540990	18610	18610	18610	18610	0
108	20240320	191500	392540990	18610	18610	18610	18610	0
109	20240320	191400	392540990	18610	18610	18610	18610	0
110	20240320	191300	392540990	18610	18610	18610	18610	0
111	20240320	191200	392540990	18610	18610	18610	18610	0
112	20240320	191100	392540990	18610	18610	18610	18610	0
113	20240320	191000	392540990	18610	18610	18610	18610	0
114	20240320	190900	392540990	18610	18610	18610	18610	0
115	20240320	190800	392540990	18610	18610	18610	18610	0
116	20240320	190700	392540990	18610	18610	18610	18610	0
117	20240320	190600	392540990	18610	18610	18610	18610	0
118	20240320	190500	392540990	18610	18610	18610	18610	0
119	20240320	190400	392540990	18610	18610	18610	18610	0
120	20240320	190300	392540990	18610	18610	18610	18610	0
121	20240320	190200	392540990	18610	18610	18610	18610	0
122	20240320	190100	392540990	18610	18610	18610	18610	482
123	20240320	190000	392540990	18610	18610	18610	18610	0
124	20240320	185900	392540990	18610	18610	18610	18610	0
125	20240320	185800	392540990	18610	18610	18610	18610	0
126	20240320	185700	392540990	18610	18610	18610	18610	0
127	20240320	185600	392540990	18610	18610	18610	18610	0
128	20240320	185500	392540990	18610	18610	18610	18610	0
129	20240320	185400	392540990	18610	18610	18610	18610	0
130	20240320	185300	392540990	18610	18610	18610	18610	0
131	20240320	185200	392540990	18610	18610	18610	18610	0
132	20240320	185100	392540990	18610	18610	18610	18610	0
133	20240320	185000	392540990	18610	18610	18610	18610	0
134	20240320	184900	392540990	18610	18610	18610	18610	0
135	20240320	184800	392540990	18610	18610	18610	18610	0
136	20240320	184700	392540990	18610	18610	18610	18610	0
137	20240320	184600	392540990	18610	18610	18610	18610	0
138	20240320	184500	392540990	18610	18610	18610	18610	0
139	20240320	184400	392540990	18610	18610	18610	18610	0
140	20240320	184300	392540990	18610	18610	18610	18610	0
141	20240320	184200	392540990	18610	18610	18610	18610	0
142	20240320	184100	392540990	18610	18610	18610	18610	0
143	20240320	184000	392540990	18610	18610	18610	18610	0
144	20240320	183900	392540990	18610	18610	18610	18610	0
145	20240320	183800	392540990	18610	18610	18610	18610	0
146	20240320	183700	392540990	18610	18610	18610	18610	0
147	20240320	183600	392540990	18610	18610	18610	18610	0
148	20240320	183500	392540990	18610	18610	18610	18610	0
149	20240320	183400	392540990	18610	18610	18610	18610	0
150	20240320	183300	392540990	18610	18610	18610	18610	0
151	20240320	183200	392540990	18610	18610	18610	18610	0
152	20240320	183100	392540990	18610	18610	18610	18610	482
153	20240320	183000	392540990	18610	18610	18610	18610	0
154	20240320	182900	392540990	18610	18610	18610	18610	0
155	20240320	182800	392540990	18610	18610	18610	18610	0
156	20240320	182700	392540990	18610	18610	18610	18610	0
157	20240320	182600	392540990	18610	18610	18610	18610	0
158	20240320	182500	392540990	18610	18610	18610	18610	0
159	20240320	182400	392540990	18610	18610	18610	18610	0
160	20240320	182300	392540990	18610	18610	18610	18610	0
161	20240320	182200	392540990	18610	18610	18610	18610	0
162	20240320	182100	392540990	18610	18610	18610	18610	0
163	20240320	182000	392540990	18610	18610	18610	18610	0
164	20240320	181900	392540990	18610	18610	18610	18610	0
165	20240320	181800	392540990	18610	18610	18610	18610	0
166	20240320	181700	392540990	18610	18610	18610	18610	0
167	20240320	181600	392540990	18610	18610	18610	18610	0
168	20240320	181500	392540990	18610	18610	18610	18610	0
169	20240320	181400	392540990	18610	18610	18610	18610	0
170	20240320	181300	392540990	18610	18610	18610	18610	0
171	20240320	181200	392540990	18610	18610	18610	18610	0
172	20240320	181100	392540990	18610	18610	18610	18610	0
173	20240320	181000	392540990	18610	18610	18610	18610	0
174	20240320	180900	392540990	18610	18610	18610	18610	0
175	20240320	180800	392540990	18610	18610	18610	18610	0
176	20240320	180700	392540990	18610	18610	18610	18610	0
177	20240320	180600	392540990	18610	18610	18610	18610	0
178	20240320	180500	392540990	18610	18610	18610	18610	0
179	20240320	180400	392540990	18610	18610	18610	18610	0
180	20240320	180300	392540990	18610	18610	18610	18610	0
181	20240320	180200	392540990	18610	18610	18610	18610	0
182	20240320	180100	392540990	18610	18610	18610	18610	482
183	20240320	180000	392540990	18610	18610	18610	18610	0
184	20240320	175900	392540990	18610	18610	18610	18610	0
185	20240320	175800	392540990	18610	18610	18610	18610	0
186	20240320	175700	392540990	18610	18610	18610	18610	0
187	20240320	175600	392540990	18610	18610	18610	18610	0
188	20240320	175500	392540990	18610	18610	18610	18610	0
189	20240320	175400	392540990	18610	18610	18610	18610	0
190	20240320	175300	392540990	18610	18610	18610	18610	0
191	20240320	175200	392540990	18610	18610	18610	18610	0
192	20240320	175100	392540990	18610	18610	18610	18610	0
193	20240320	175000	392540990	18610	18610	18610	18610	0
194	20240320	174900	392540990	18610	18610	18610	18610	0
195	20240320	174800	392540990	18610	18610	18610	18610	0
196	20240320	174700	392540990	18610	18610	18610	18610	0
197	20240320	174600	392540990	18610	18610	18610	18610	0
198	20240320	174500	392540990	18610	18610	18610	18610	0
199	20240320	174400	392540990	18610	18610	18610	18610	0
200	20240320	174300	392540990	18610	18610	18610	18610	0
201	20240320	174200	392540990	18610	18610	18610	18610	0
202	20240320	174100	392540990	18610	18610	18610	18610	0
203	20240320	174000	392540990	18610	18610	18610	18610	0
204	20240320	173900	392540990	18610	18610	18610	18610	0
205	20240320	173800	392540990	18610	18610	18610	18610	0
206	20240320	173700	392540990	18610	18610	18610	18610	0
207	20240320	173600	392540990	18610	18610	18610	18610	0
208	20240320	173500	392540990	18610	18610	18610	18610	0
209	20240320	173400	392540990	18610	18610	18610	18610	0
210	20240320	173300	392540990	18610	18610	18610	18610	0
211	20240320	173200	392540990	18610	18610	18610	18610	0
212	20240320	173100	392540990	18610	18610	18610	18610	482
213	20240320	173000	392540990	18610	18610	18610	18610	0
214	20240320	172900	392540990	18610	18610	18610	18610	0
215	20240320	172800	392540990	18610	18610	18610	18610	0
216	20240320	172700	392540990	18610	18610	18610	18610	0
217	20240320	172600	392540990	18610	18610	18610	18610	0
218	20240320	172500	392540990	18610	18610	18610	18610	0
219	20240320	172400	392540990	18610	18610	18610	18610	0
220	20240320	172300	392540990	18610	18610	18610	18610	0
221	20240320	172200	392540990	18610	18610	18610	18610	0
222	20240320	172100	392540990	18610	18610	18610	18610	0
223	20240320	172000	392540990	18610	18610	18610	18610	0
224	20240320	171900	392540990	18610	18610	18610	18610	0
225	20240320	171800	392540990	18610	18610	18610	18610	0
226	20240320	171700	392540990	18610	18610	18610	18610	0
227	20240320	171600	392540990	18610	18610	18610	18610	0
228	20240320	171500	392540990	18610	18610	18610	18610	0
229	20240320	171400	392540990	18610	18610	18610	18610	0
230	20240320	171300	392540990	18610	18610	18610	18610	0
231	20240320	171200	392540990	18610	18610	18610	18610	0
232	20240320	171100	392540990	18610	18610	18610	18610	0
233	20240320	171000	392540990	18610	18610	18610	18610	0
234	20240320	170900	392540990	18610	18610	18610	18610	0
235	20240320	170800	392540990	18610	18610	18610	18610	0
236	20240320	170700	392540990	18610	18610	18610	18610	0
237	20240320	170600	392540990	18610	18610	18610	18610	0
238	20240320	170500	392540990	18610	18610	18610	18610	0
239	20240320	170400	392540990	18610	18610	18610	18610	0
240	20240320	170300	392540990	18610	18610	18610	18610	0
241	20240320	170200	392540990	18610	18610	18610	18610	0
242	20240320	170100	392540990	18610	18610	18610	18610	482
243	20240320	170000	392540990	18610	18610	18610	18610	0
244	20240320	165900	392540990	18610	18610	18610	18610	0
245	20240320	165800	392540990	18610	18610	18610	18610	0
246	20240320	165700	392540990	18610	18610	18610	18610	0
247	20240320	165600	392540990	18610	18610	18610	18610	0
248	20240320	165500	392540990	18610	18610	18610	18610	0
249	20240320	165400	392540990	18610	18610	18610	18610	0
250	20240320	165300	392540990	18610	18610	18610	18610	0
251	20240320	165200	392540990	18610	18610	18610	18610	0
252	20240320	165100	392540990	18610	18610	18610	18610	0
253	20240320	165000	392540990	18610	18610	18610	18610	0
254	20240320	164900	392540990	18610	18610	18610	18610	0
255	20240320	164800	392540990	18610	18610	18610	18610	0
256	20240320	164700	392540990	18610	18610	18610	18610	0
257	20240320	164600	392540990	18610	18610	18610	18610	0
258	20240320	164500	392540990	18610	18610	18610	18610	0
259	20240320	164400	392540990	18610	18610	18610	18610	0
260	20240320	164300	392540990	18610	18610	18610	18610	0
261	20240320	164200	392540990	18610	18610	18610	18610	0
262	20240320	164100	392540990	18610	18610	18610	18610	0
263	20240320	164000	392540990	18610	18610	18610	18610	0
264	20240320	163900	392540990	18610	18610	18610	18610	0
265	20240320	163800	392540990	18610	18610	18610	18610	0
266	20240320	163700	392540990	18610	18610	18610	18610	0
267	20240320	163600	392540990	18610	18610	18610	18610	0
268	20240320	163500	392540990	18610	18610	18610	18610	0
269	20240320	163400	392540990	18610	18610	18610	18610	0
270	20240320	163300	392540990	18610	18610	18610	18610	0
271	20240320	163200	392540990	18610	18610	18610	18610	0
272	20240320	163100	392540990	18610	18610	18610	18610	482
273	20240320	163000	392540990	18610	18610	18610	18610	0
274	20240320	162900	392540990	18610	18610	18610	18610	0
275	20240320	162800	392540990	18610	18610	18610	18610	0
276	20240320	162700	392540990	18610	18610	18610	18610	0
277	20240320	162600	392540990	18610	18610	18610	18610	0
278	20240320	162500	392540990	18610	18610	18610	18610	0
279	20240320	162400	392540990	18610	18610	18610	18610	0
280	20240320	162300	392540990	18610	18610	18610	18610	0
281	20240320	162200	392540990	18610	18610	18610	18610	0
282	20240320	162100	392540990	18610	18610	18610	18610	0
283	20240320	162000	392540990	18610	18610	18610	18610	0
284	20240320	161900	392540990	18610	18610	18610	18610	0
285	20240320	161800	392540990	18610	18610	18610	18610	0
286	20240320	161700	392540990	18610	18610	18610	18610	0
287	20240320	161600	392540990	18610	18610	18610	18610	0
288	20240320	161500	392540990	18610	18610	18610	18610	0
289	20240320	161400	392540990	18610	18610	18610	18610	0
290	20240320	161300	392540990	18610	18610	18610	18610	0
291	20240320	161200	392540990	18610	18610	18610	18610	0
292	20240320	161100	392540990	18610	18610	18610	18610	0
293	20240320	161000	392540990	18610	18610	18610	18610	0
294	20240320	160900	392540990	18610	18610	18610	18610	0
295	20240320	160800	392540990	18610	18610	18610	18610	0
296	20240320	160700	392540990	18610	18610	18610	18610	0
297	20240320	160600	392540990	18610	18610	18610	18610	0
298	20240320	160500	392540990	18610	18610	18610	18610	0
299	20240320	160400	392540990	18610	18610	18610	18610	0
300	20240320	160300	392540990	18610	18610	18610	18610	0
301	20240320	160200	392540990	18610	18610	18610	18610	0
302	20240320	160100	392540990	18610	18610	18610	18610	482
303	20240320	160000	392540990	18610	18610	18610	18610	0
304	20240320	155900	392540990	18610	18610	18610	18610	0
305	20240320	155800	392540990	18610	18610	18610	18610	0
306	20240320	155700	392540990	18610	18610	18610	18610	0
307	20240320	155600	392540990	18610	18610	18610	18610	0
308	20240320	155500	392540990	18610	18610	18610	18610	0
309	20240320	155400	392540990	18610	18610	18610	18610	0
310	20240320	155300	392540990	18610	18610	18610	18610	0
311	20240320	155200	392540990	18610	18610	18610	18610	0
312	20240320	155100	392540990	18610	18610	18610	18610	0
313	20240320	155000	392540990	18610	18610	18610	18610	0
314	20240320	154900	392540990	18610	18610	18610	18610	0
315	20240320	154800	392540990	18610	18610	18610	18610	0
316	20240320	154700	392540990	18610	18610	18610	18610	0
317	20240320	154600	392540990	18610	18610	18610	18610	0
318	20240320	154500	392540990	18610	18610	18610	18610	0
319	20240320	154400	392540990	18610	18610	18610	18610	0
320	20240320	154300	392540990	18610	18610	18610	18610	0
321	20240320	154200	392540990	18610	18610	18610	18610	0
322	20240320	154100	392540990	18610	18610	18610	18610	0
323	20240320	154000	392540990	18610	18610	18610	18610	0
324	20240320	153900	392540990	18610	18610	18610	18610	0
325	20240320	153800	392540990	18610	18610	18610	18610	0
326	20240320	153700	392540990	18610	18610	18610	18610	0
327	20240320	153600	392540990	18610	18610	18610	18610	0
328	20240320	153500	392540990	18610	18610	18610	18610	0
329	20240320	153400	392540990	18610	18610	18610	18610	0
330	20240320	153300	392540990	18610	18610	18610	18610	0
331	20240320	153200	392540990	18610	18610	18610	18610	0
332	20240320	153100	392540990	18610	18610	18610	18610	482
333	20240320	153000	392540990	18610	18610	18610	18610	482
334	20240320	152900	383570970	18540	18540	18540	18540	0
335	20240320	152800	383570970	18540	18540	18540	18540	0
336	20240320	152700	383570970	18540	18540	18540	18540	0
337	20240320	152600	383570970	18540	18540	18540	18540	0
338	20240320	152500	383570970	18540	18540	18540	18540	0
339	20240320	152400	383570970	18540	18540	18540	18540	0
340	20240320	152300	383570970	18540	18540	18540	18540	0
341	20240320	152200	383570970	18540	18540	18540	18540	0
342	20240320	152100	383570970	18540	18540	18540	18540	0
343	20240320	152000	383570970	18540	18540	18540	18540	0
344	20240320	151900	383570970	18540	18530	18540	18520	18
345	20240320	151800	383237420	18530	18530	18530	18530	3
346	20240320	151700	383181830	18530	18530	18530	18530	14
347	20240320	151600	382922410	18530	18520	18530	18520	80
348	20240320	151500	381440560	18510	18530	18540	18510	841
349	20240320	151400	365865120	18530	18530	18530	18530	10
350	20240320	151300	365679820	18540	18530	18540	18530	2
351	20240320	151200	365642750	18540	18540	18540	18540	0
352	20240320	151100	365642750	18540	18540	18540	18540	6
353	20240320	151000	365531510	18540	18530	18540	18530	13
354	20240320	150900	365290600	18540	18540	18540	18540	11
355	20240320	150800	365086660	18530	18530	18530	18530	0
356	20240320	150700	365086660	18530	18530	18530	18530	0
357	20240320	150600	365086660	18530	18530	18530	18530	595
358	20240320	150500	354061310	18540	18550	18550	18540	33
359	20240320	150400	353449410	18550	18550	18550	18550	100
360	20240320	150300	351594410	18550	18550	18550	18550	0
361	20240320	150200	351594410	18550	18560	18560	18550	12
362	20240320	150100	351371710	18560	18560	18560	18560	1
363	20240320	150000	351353150	18560	18560	18560	18560	2
364	20240320	145900	351316030	18560	18560	18560	18560	1
365	20240320	145800	351297470	18560	18560	18560	18560	4
366	20240320	145700	351223230	18560	18560	18560	18560	0
367	20240320	145600	351223230	18560	18560	18560	18560	2
368	20240320	145500	351186110	18530	18540	18540	18530	26
369	20240320	145400	350704110	18560	18560	18560	18560	0
370	20240320	145300	350704110	18560	18560	18560	18560	19
371	20240320	145200	350351470	18550	18550	18550	18550	82
372	20240320	145100	348830370	18530	18540	18540	18530	212
373	20240320	145000	344901410	18550	18550	18550	18550	10
374	20240320	144900	344715910	18550	18550	18550	18540	42
375	20240320	144800	343937210	18540	18540	18540	18540	0
376	20240320	144700	343937210	18540	18540	18540	18540	6
377	20240320	144600	343825970	18540	18540	18540	18540	18
378	20240320	144500	343492250	18540	18540	18540	18540	7
379	20240320	144400	343362470	18530	18560	18560	18530	587
380	20240320	144300	332478870	18580	18580	18580	18580	0
381	20240320	144200	332478870	18580	18580	18580	18580	1
382	20240320	144100	332460290	18570	18570	18580	18570	219
383	20240320	144000	328393430	18570	18570	18570	18570	0
384	20240320	143900	328393430	18570	18570	18570	18570	0
385	20240320	143800	328393430	18570	18570	18570	18570	0
386	20240320	143700	328393430	18570	18570	18570	18570	0
387	20240320	143600	328393430	18570	18570	18570	18570	0
388	20240320	143500	328393430	18570	18570	18570	18570	70
389	20240320	143400	327093530	18570	18570	18570	18570	0
390	20240320	143300	327093530	18570	18570	18570	18570	1
391	20240320	143200	327074960	18560	18560	18560	18560	0
392	20240320	143100	327074960	18560	18560	18570	18560	14
393	20240320	143000	326815110	18570	18560	18570	18560	15
394	20240320	142900	326536700	18570	18570	18570	18570	11
395	20240320	142800	326332430	18610	18610	18610	18610	1
396	20240320	142700	326313820	18590	18590	18590	18590	2
397	20240320	142600	326276640	18610	18610	18610	18610	10
398	20240320	142500	326090540	18620	18620	18620	18620	0
399	20240320	142400	326090540	18620	18620	18620	18620	0
400	20240320	142300	326090540	18620	18620	18620	18620	0
401	20240320	142200	326090540	18620	18620	18620	18620	5
402	20240320	142100	325997440	18620	18620	18620	18620	0
403	20240320	142000	325997440	18620	18560	18620	18560	6
404	20240320	141900	325886020	18620	18620	18620	18620	0
405	20240320	141800	325886020	18620	18620	18620	18620	1
406	20240320	141700	325867400	18560	18560	18560	18560	0
407	20240320	141600	325867400	18560	18560	18560	18560	10
408	20240320	141500	325681800	18620	18570	18620	18570	110
409	20240320	141400	323636400	18570	18570	18570	18570	0
410	20240320	141300	323636400	18570	18570	18570	18570	1
411	20240320	141200	323617830	18570	18570	18570	18570	0
412	20240320	141100	323617830	18570	18570	18570	18570	0
413	20240320	141000	323617830	18570	18570	18570	18570	1
414	20240320	140900	323599260	18570	18570	18570	18570	1
415	20240320	140800	323580690	18620	18620	18620	18620	0
416	20240320	140700	323580690	18620	18590	18620	18590	50
417	20240320	140600	322651160	18560	18590	18590	18560	3
418	20240320	140500	322595450	18540	18600	18600	18540	5
419	20240320	140400	322502570	18620	18620	18620	18620	1
420	20240320	140300	322483950	18620	18540	18620	18540	212
421	20240320	140200	318548120	18550	18550	18550	18550	8
422	20240320	140100	318399720	18550	18550	18550	18550	10
423	20240320	140000	318214220	18550	18540	18550	18540	11
424	20240320	135900	318010180	18540	18540	18540	18540	98
425	20240320	135800	316193260	18540	18540	18540	18540	150
426	20240320	135700	313412260	18540	18540	18540	18540	0
427	20240320	135600	313412260	18540	18540	18540	18540	11
428	20240320	135500	313208320	18540	18530	18540	18530	18
429	20240320	135400	312874750	18530	18530	18530	18530	0
430	20240320	135300	312874750	18530	18530	18530	18530	2
431	20240320	135200	312837690	18540	18540	18540	18540	3
432	20240320	135100	312782070	18530	18540	18550	18530	408
433	20240320	135000	305219130	18550	18570	18570	18550	8
434	20240320	134900	305070630	18570	18570	18570	18570	10
435	20240320	134800	304884930	18540	18540	18540	18540	0
436	20240320	134700	304884930	18540	18540	18540	18540	20
437	20240320	134600	304514130	18540	18540	18540	18540	50
438	20240320	134500	303587130	18530	18530	18530	18530	103
439	20240320	134400	301678540	18530	18530	18530	18530	53
440	20240320	134300	300696450	18530	18530	18530	18530	7
441	20240320	134200	300566740	18520	18560	18560	18520	655
442	20240320	134100	288416740	18560	18580	18580	18560	221
443	20240320	134000	284313250	18580	18590	18590	18580	478
444	20240320	133900	275430470	18600	18600	18600	18600	2
445	20240320	133800	275393270	18590	18590	18590	18590	0
446	20240320	133700	275393270	18590	18590	18590	18590	0
447	20240320	133600	275393270	18590	18590	18590	18590	41
448	20240320	133500	274631080	18590	18590	18590	18590	2
449	20240320	133400	274593900	18590	18590	18590	18590	3
450	20240320	133300	274538130	18590	18590	18590	18590	0
451	20240320	133200	274538130	18590	18590	18590	18590	1
452	20240320	133100	274519540	18590	18590	18590	18590	27
453	20240320	133000	274017610	18590	18590	18590	18590	5
454	20240320	132900	273924660	18590	18590	18590	18590	154
455	20240320	132800	271061800	18600	18600	18600	18600	0
456	20240320	132700	271061800	18600	18600	18600	18600	0
457	20240320	132600	271061800	18600	18600	18600	18600	35
458	20240320	132500	270410800	18600	18600	18600	18600	0
459	20240320	132400	270410800	18600	18600	18600	18600	1
460	20240320	132300	270392200	18600	18600	18600	18600	5
461	20240320	132200	270299200	18600	18600	18600	18600	0
462	20240320	132100	270299200	18600	18610	18610	18600	641
463	20240320	132000	258376590	18620	18620	18620	18620	0
464	20240320	131900	258376590	18620	18620	18620	18620	0
465	20240320	131800	258376590	18620	18620	18620	18620	0
466	20240320	131700	258376590	18620	18620	18620	18620	0
467	20240320	131600	258376590	18620	18610	18620	18610	19
468	20240320	131500	258022990	18610	18610	18610	18610	1
469	20240320	131400	258004380	18610	18610	18610	18610	0
470	20240320	131300	258004380	18610	18610	18610	18610	19
471	20240320	131200	257650790	18620	18610	18620	18610	43
472	20240320	131100	256850550	18600	18600	18600	18600	7
473	20240320	131000	256720350	18600	18600	18600	18600	250
474	20240320	130900	252070350	18600	18600	18600	18600	1
475	20240320	130800	252051750	18600	18590	18600	18590	3
476	20240320	130700	251995970	18600	18600	18600	18600	3
477	20240320	130600	251940170	18600	18600	18600	18600	36
478	20240320	130500	251270570	18600	18600	18600	18600	5
479	20240320	130400	251177570	18600	18600	18600	18600	0
480	20240320	130300	251177570	18600	18600	18600	18600	0
481	20240320	130200	251177570	18600	18600	18600	18600	6
482	20240320	130100	251065970	18590	18590	18590	18590	40
483	20240320	130000	250322370	18590	18590	18590	18590	23
484	20240320	125900	249894800	18590	18590	18590	18580	182
485	20240320	125800	246512480	18600	18600	18600	18600	1
486	20240320	125700	246493880	18600	18600	18600	18600	0
487	20240320	125600	246493880	18600	18600	18600	18600	2
488	20240320	125500	246456680	18600	18600	18600	18600	2
489	20240320	125400	246419480	18600	18600	18600	18600	29
490	20240320	125300	245880080	18600	18600	18600	18600	31
491	20240320	125200	245303480	18600	18630	18630	18590	1527
492	20240320	125100	216899700	18630	18630	18630	18630	2
493	20240320	125000	216862440	18620	18620	18620	18620	0
494	20240320	124900	216862440	18620	18630	18630	18620	87
495	20240320	124800	215242160	18640	18640	18640	18640	29
496	20240320	124700	214701600	18640	18640	18640	18640	16
497	20240320	124600	214403360	18640	18640	18640	18640	30
498	20240320	124500	213844160	18640	18640	18640	18640	0
499	20240320	124400	213844160	18640	18640	18640	18640	16
500	20240320	124300	213545920	18650	18650	18650	18650	0
501	20240320	124200	213545920	18650	18650	18650	18650	36
502	20240320	124100	212874520	18650	18660	18660	18650	2
503	20240320	124000	212837210	18660	18660	18660	18660	0
504	20240320	123900	212837210	18660	18660	18660	18660	4
505	20240320	123800	212762570	18660	18660	18660	18660	0
506	20240320	123700	212762570	18660	18660	18660	18660	0
507	20240320	123600	212762570	18660	18660	18660	18660	0
508	20240320	123500	212762570	18660	18660	18660	18660	0
509	20240320	123400	212762570	18660	18660	18660	18660	1
510	20240320	123300	212743910	18660	18660	18660	18660	0
511	20240320	123200	212743910	18660	18660	18660	18660	0
512	20240320	123100	212743910	18660	18660	18660	18660	0
513	20240320	123000	212743910	18660	18660	18660	18660	0
514	20240320	122900	212743910	18660	18660	18660	18660	0
515	20240320	122800	212743910	18660	18660	18660	18660	0
516	20240320	122700	212743910	18660	18660	18660	18660	0
517	20240320	122600	212743910	18660	18660	18660	18660	0
518	20240320	122500	212743910	18660	18660	18660	18660	1
519	20240320	122400	212725250	18660	18660	18660	18660	0
520	20240320	122300	212725250	18660	18660	18660	18660	0
521	20240320	122200	212725250	18660	18660	18660	18660	1
522	20240320	122100	212706590	18660	18650	18660	18650	150
523	20240320	122000	209908210	18660	18660	18660	18660	0
524	20240320	121900	209908210	18660	18660	18660	18660	0
525	20240320	121800	209908210	18660	18660	18660	18660	1
526	20240320	121700	209889550	18640	18640	18640	18640	99
527	20240320	121600	208044190	18640	18640	18640	18640	0
528	20240320	121500	208044190	18640	18640	18640	18640	0
529	20240320	121400	208044190	18640	18640	18640	18640	0
530	20240320	121300	208044190	18640	18630	18640	18630	50
531	20240320	121200	207112660	18640	18640	18640	18640	0
532	20240320	121100	207112660	18640	18640	18640	18640	0
533	20240320	121000	207112660	18640	18640	18640	18640	1
534	20240320	120900	207094020	18610	18610	18610	18610	0
535	20240320	120800	207094020	18610	18610	18610	18610	0
536	20240320	120700	207094020	18610	18620	18620	18610	376
537	20240320	120600	200094470	18620	18630	18630	18620	185
538	20240320	120500	196649740	18630	18630	18630	18630	1
539	20240320	120400	196631110	18620	18620	18620	18620	0
540	20240320	120300	196631110	18620	18620	18620	18620	15
541	20240320	120200	196351810	18620	18650	18650	18620	770
542	20240320	120100	182008470	18630	18660	18660	18630	500
543	20240320	120000	172683830	18660	18660	18660	18660	22
544	20240320	115900	172273310	18660	18660	18660	18660	33
545	20240320	115800	171657530	18660	18660	18660	18660	24
546	20240320	115700	171209690	18660	18660	18660	18660	0
547	20240320	115600	171209690	18660	18660	18660	18660	19
548	20240320	115500	170855150	18660	18660	18660	18660	33
549	20240320	115400	170239370	18670	18670	18670	18670	1
550	20240320	115300	170220700	18670	18670	18670	18670	0
551	20240320	115200	170220700	18670	18670	18670	18670	43
552	20240320	115100	169417890	18670	18670	18670	18670	89
553	20240320	115000	167756260	18670	18690	18690	18670	781
554	20240320	114900	153171830	18690	18690	18690	18690	1
555	20240320	114800	153153140	18700	18700	18700	18700	0
556	20240320	114700	153153140	18700	18700	18700	18700	10
557	20240320	114600	152966140	18690	18690	18690	18690	60
558	20240320	114500	151844740	18680	18680	18680	18680	6
559	20240320	114400	151732660	18690	18690	18690	18690	1
560	20240320	114300	151713970	18690	18690	18690	18690	0
561	20240320	114200	151713970	18690	18690	18690	18690	0
562	20240320	114100	151713970	18690	18690	18690	18690	10
563	20240320	114000	151527070	18690	18690	18690	18690	1
564	20240320	113900	151508380	18690	18690	18690	18690	5
565	20240320	113800	151414930	18680	18680	18680	18680	10
566	20240320	113700	151228130	18680	18680	18680	18680	10
567	20240320	113600	151041330	18680	18680	18680	18680	0
568	20240320	113500	151041330	18680	18680	18680	18680	9
569	20240320	113400	150873210	18680	18680	18680	18680	1
570	20240320	113300	150854530	18680	18700	18700	18680	110
571	20240320	113200	148799530	18700	18700	18700	18700	0
572	20240320	113100	148799530	18700	18700	18700	18700	14
573	20240320	113000	148537730	18700	18690	18700	18690	10
574	20240320	112900	148350740	18700	18700	18700	18700	0
575	20240320	112800	148350740	18700	18700	18700	18700	0
576	20240320	112700	148350740	18700	18700	18700	18700	0
577	20240320	112600	148350740	18700	18700	18700	18700	7
578	20240320	112500	148219840	18700	18700	18700	18700	0
579	20240320	112400	148219840	18700	18700	18700	18700	0
580	20240320	112300	148219840	18700	18700	18700	18700	0
581	20240320	112200	148219840	18700	18700	18700	18700	0
582	20240320	112100	148219840	18700	18700	18700	18700	5
583	20240320	112000	148126340	18700	18700	18700	18700	1
584	20240320	111900	148107640	18700	18700	18700	18700	0
585	20240320	111800	148107640	18700	18700	18700	18700	3
586	20240320	111700	148051540	18680	18680	18680	18680	0
587	20240320	111600	148051540	18680	18680	18680	18680	0
588	20240320	111500	148051540	18680	18680	18680	18680	14
589	20240320	111400	147790020	18680	18690	18690	18680	70
590	20240320	111300	146482410	18680	18690	18690	18680	90
591	20240320	111200	144801030	18690	18690	18690	18690	100
592	20240320	111100	142932030	18690	18690	18690	18690	321
593	20240320	111000	136932540	18700	18700	18700	18700	11
594	20240320	110900	136726840	18700	18700	18700	18700	0
595	20240320	110800	136726840	18700	18700	18700	18700	5
596	20240320	110700	136633340	18700	18700	18700	18700	28
597	20240320	110600	136109740	18700	18700	18700	18700	220
598	20240320	110500	131995740	18700	18700	18700	18700	15
599	20240320	110400	131715240	18700	18700	18700	18700	1
600	20240320	110300	131696540	18700	18700	18700	18700	17
601	20240320	110200	131378640	18690	18690	18690	18690	0
602	20240320	110100	131378640	18690	18720	18720	18690	991
603	20240320	110000	112843670	18720	18720	18720	18720	0
604	20240320	105900	112843670	18720	18720	18720	18720	0
605	20240320	105800	112843670	18720	18720	18720	18720	0
606	20240320	105700	112843670	18720	18730	18730	18720	396
607	20240320	105600	105428530	18730	18730	18730	18730	50
608	20240320	105500	104492030	18730	18740	18740	18730	34
609	20240320	105400	103855010	18740	18740	18740	18740	45
610	20240320	105300	103011710	18730	18730	18730	18730	0
611	20240320	105200	103011710	18730	18730	18730	18730	285
612	20240320	105100	97673660	18740	18740	18740	18740	5
613	20240320	105000	97579960	18730	18750	18750	18730	210
614	20240320	104900	93645050	18740	18740	18740	18740	0
615	20240320	104800	93645050	18740	18740	18740	18740	75
616	20240320	104700	92239550	18740	18760	18760	18740	500
617	20240320	104600	82866200	18760	18760	18760	18760	0
618	20240320	104500	82866200	18760	18760	18760	18760	13
619	20240320	104400	82622320	18760	18760	18760	18760	15
620	20240320	104300	82340920	18760	18760	18760	18760	14
621	20240320	104200	82078280	18760	18760	18760	18760	0
622	20240320	104100	82078280	18760	18760	18760	18760	0
623	20240320	104000	82078280	18760	18760	18760	18760	0
624	20240320	103900	82078280	18760	18760	18760	18760	16
625	20240320	103800	81778120	18750	18750	18750	18750	0
626	20240320	103700	81778120	18750	18750	18750	18750	0
627	20240320	103600	81778120	18750	18750	18750	18750	0
628	20240320	103500	81778120	18750	18750	18750	18750	0
629	20240320	103400	81778120	18750	18750	18750	18750	0
630	20240320	103300	81778120	18750	18760	18760	18750	100
631	20240320	103200	79902730	18760	18760	18760	18760	200
632	20240320	103100	76150730	18760	18760	18760	18760	0
633	20240320	103000	76150730	18760	18760	18760	18760	0
634	20240320	102900	76150730	18760	18760	18760	18760	0
635	20240320	102800	76150730	18760	18760	18760	18760	0
636	20240320	102700	76150730	18760	18760	18760	18760	0
637	20240320	102600	76150730	18760	18760	18760	18760	5
638	20240320	102500	76056930	18760	18760	18760	18760	0
639	20240320	102400	76056930	18760	18760	18760	18760	0
640	20240320	102300	76056930	18760	18770	18770	18760	200
641	20240320	102200	72303440	18780	18780	18780	18780	41
642	20240320	102100	71533460	18780	18780	18780	18780	0
643	20240320	102000	71533460	18780	18780	18780	18780	0
644	20240320	101900	71533460	18780	18780	18780	18780	0
645	20240320	101800	71533460	18780	18780	18780	18780	0
646	20240320	101700	71533460	18780	18770	18780	18770	9
647	20240320	101600	71364520	18780	18780	18780	18780	1
648	20240320	101500	71345740	18770	18770	18770	18770	0
649	20240320	101400	71345740	18770	18770	18770	18770	18
650	20240320	101300	71007880	18770	18770	18770	18770	16
651	20240320	101200	70707560	18780	18770	18780	18770	93
652	20240320	101100	68961160	18780	18780	18780	18780	0
653	20240320	101000	68961160	18780	18780	18780	18780	20
654	20240320	100900	68585560	18780	18780	18780	18780	0
655	20240320	100800	68585560	18780	18780	18780	18780	100
656	20240320	100700	66707560	18780	18780	18780	18780	0
657	20240320	100600	66707560	18780	18780	18780	18780	1
658	20240320	100500	66688780	18780	18780	18780	18780	0
659	20240320	100400	66688780	18780	18780	18780	18780	1
660	20240320	100300	66670000	18780	18780	18780	18780	0
661	20240320	100200	66670000	18780	18780	18780	18780	0
662	20240320	100100	66670000	18780	18780	18780	18780	18
663	20240320	100000	66331960	18780	18780	18780	18780	10
664	20240320	095900	66144160	18780	18780	18780	18780	0
665	20240320	095800	66144160	18780	18780	18780	18780	90
666	20240320	095700	64453960	18780	18780	18780	18780	0
667	20240320	095600	64453960	18780	18780	18780	18780	15
668	20240320	095500	64172260	18780	18780	18780	18780	62
669	20240320	095400	63007900	18740	18740	18740	18740	2
670	20240320	095300	62970420	18740	18740	18740	18740	0
671	20240320	095200	62970420	18740	18740	18740	18740	0
672	20240320	095100	62970420	18740	18740	18740	18740	0
673	20240320	095000	62970420	18740	18740	18740	18740	0
674	20240320	094900	62970420	18740	18750	18750	18740	209
675	20240320	094800	59053640	18750	18750	18750	18750	1
676	20240320	094700	59034890	18760	18760	18760	18760	2
677	20240320	094600	58997370	18760	18740	18760	18730	600
678	20240320	094500	47752810	18800	18800	18800	18800	0
679	20240320	094400	47752810	18800	18800	18800	18800	0
680	20240320	094300	47752810	18800	18740	18800	18740	240
681	20240320	094200	43251160	18740	18740	18740	18740	0
682	20240320	094100	43251160	18740	18760	18760	18740	161
683	20240320	094000	40233040	18760	18760	18760	18760	137
684	20240320	093900	37662920	18760	18760	18760	18760	92
685	20240320	093800	35937000	18760	18760	18760	18760	0
686	20240320	093700	35937000	18760	18760	18760	18760	0
687	20240320	093600	35937000	18760	18760	18760	18760	36
688	20240320	093500	35261640	18760	18760	18760	18760	0
689	20240320	093400	35261640	18760	18760	18760	18760	5
690	20240320	093300	35167840	18760	18760	18760	18760	40
691	20240320	093200	34417440	18740	18740	18740	18740	211
692	20240320	093100	30463300	18740	18760	18760	18740	388
693	20240320	093000	23188690	18770	18770	18770	18770	0
694	20240320	092900	23188690	18770	18770	18770	18760	85
695	20240320	092800	21593940	18770	18790	18790	18770	256
696	20240320	092700	16786830	18780	18780	18780	18780	0
697	20240320	092600	16786830	18780	18780	18780	18780	3
698	20240320	092500	16730490	18780	18780	18780	18780	0
699	20240320	092400	16730490	18780	18780	18780	18780	5
700	20240320	092300	16636590	18780	18780	18780	18780	0
701	20240320	092200	16636590	18780	18780	18780	18780	0
702	20240320	092100	16636590	18780	18790	18790	18780	40
703	20240320	092000	15885340	18790	18790	18790	18790	2
704	20240320	091900	15847760	18780	18780	18780	18780	0
705	20240320	091800	15847760	18780	18780	18780	18780	24
706	20240320	091700	15397040	18780	18780	18780	18780	24
707	20240320	091600	14946320	18780	18780	18780	18780	5
708	20240320	091500	14852420	18770	18760	18770	18760	185
709	20240320	091400	11381140	18760	18750	18760	18750	13
710	20240320	091300	11137370	18750	18780	18780	18750	195
711	20240320	091200	7479840	18790	18790	18790	18790	0
712	20240320	091100	7479840	18790	18760	18790	18760	8
713	20240320	091000	7329610	18760	18790	18790	18760	42
714	20240320	090900	6541440	18790	18790	18790	18790	2
715	20240320	090800	6503860	18790	18790	18790	18790	27
716	20240320	090700	5996530	18790	18790	18790	18790	70
717	20240320	090600	4681230	18800	18790	18800	18790	42
718	20240320	090500	3891990	18770	18810	18810	18770	130
719	20240320	090400	1449140	18820	18820	18820	18820	5
720	20240320	090300	1355040	18820	18820	18820	18820	0
721	20240320	090200	1355040	18820	18820	18820	18820	9
722	20240320	090100	1185660	18820	18820	18820	18820	0
723	20240320	090000	1185660	18820	18820	18820	18820	63