KissMeData/294570/min/candle-20240315.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240315	204600	333839820	18920	18920	18920	18920	349
3	20240315	204500	333839820	18920	18920	18920	18920	0
4	20240315	204400	333839820	18920	18920	18920	18920	0
5	20240315	204300	333839820	18920	18920	18920	18920	0
6	20240315	204200	333839820	18920	18920	18920	18920	0
7	20240315	204100	333839820	18920	18920	18920	18920	0
8	20240315	204000	333839820	18920	18920	18920	18920	0
9	20240315	203900	333839820	18920	18920	18920	18920	0
10	20240315	203800	333839820	18920	18920	18920	18920	0
11	20240315	203700	333839820	18920	18920	18920	18920	0
12	20240315	203600	333839820	18920	18920	18920	18920	0
13	20240315	203500	333839820	18920	18920	18920	18920	0
14	20240315	203400	333839820	18920	18920	18920	18920	0
15	20240315	203300	333839820	18920	18920	18920	18920	0
16	20240315	203200	333839820	18920	18920	18920	18920	0
17	20240315	203100	333839820	18920	18920	18920	18920	0
18	20240315	203000	333839820	18920	18920	18920	18920	0
19	20240315	202900	333839820	18920	18920	18920	18920	0
20	20240315	202800	333839820	18920	18920	18920	18920	0
21	20240315	202700	333839820	18920	18920	18920	18920	0
22	20240315	202600	333839820	18920	18920	18920	18920	0
23	20240315	202500	333839820	18920	18920	18920	18920	0
24	20240315	202400	333839820	18920	18920	18920	18920	0
25	20240315	202300	333839820	18920	18920	18920	18920	0
26	20240315	202200	333839820	18920	18920	18920	18920	0
27	20240315	202100	333839820	18920	18920	18920	18920	0
28	20240315	202000	333839820	18920	18920	18920	18920	0
29	20240315	201900	333839820	18920	18920	18920	18920	0
30	20240315	201800	333839820	18920	18920	18920	18920	0
31	20240315	201700	333839820	18920	18920	18920	18920	0
32	20240315	201600	333839820	18920	18920	18920	18920	349
33	20240315	201500	333839820	18920	18920	18920	18920	0
34	20240315	201400	333839820	18920	18920	18920	18920	0
35	20240315	201300	333839820	18920	18920	18920	18920	0
36	20240315	201200	333839820	18920	18920	18920	18920	0
37	20240315	201100	333839820	18920	18920	18920	18920	0
38	20240315	201000	333839820	18920	18920	18920	18920	0
39	20240315	200900	333839820	18920	18920	18920	18920	0
40	20240315	200800	333839820	18920	18920	18920	18920	0
41	20240315	200700	333839820	18920	18920	18920	18920	0
42	20240315	200600	333839820	18920	18920	18920	18920	0
43	20240315	200500	333839820	18920	18920	18920	18920	0
44	20240315	200400	333839820	18920	18920	18920	18920	0
45	20240315	200300	333839820	18920	18920	18920	18920	0
46	20240315	200200	333839820	18920	18920	18920	18920	0
47	20240315	200100	333839820	18920	18920	18920	18920	0
48	20240315	200000	333839820	18920	18920	18920	18920	0
49	20240315	195900	333839820	18920	18920	18920	18920	0
50	20240315	195800	333839820	18920	18920	18920	18920	0
51	20240315	195700	333839820	18920	18920	18920	18920	0
52	20240315	195600	333839820	18920	18920	18920	18920	0
53	20240315	195500	333839820	18920	18920	18920	18920	0
54	20240315	195400	333839820	18920	18920	18920	18920	0
55	20240315	195300	333839820	18920	18920	18920	18920	0
56	20240315	195200	333839820	18920	18920	18920	18920	0
57	20240315	195100	333839820	18920	18920	18920	18920	0
58	20240315	195000	333839820	18920	18920	18920	18920	0
59	20240315	194900	333839820	18920	18920	18920	18920	0
60	20240315	194800	333839820	18920	18920	18920	18920	0
61	20240315	194700	333839820	18920	18920	18920	18920	0
62	20240315	194600	333839820	18920	18920	18920	18920	349
63	20240315	194500	333839820	18920	18920	18920	18920	0
64	20240315	194400	333839820	18920	18920	18920	18920	0
65	20240315	194300	333839820	18920	18920	18920	18920	0
66	20240315	194200	333839820	18920	18920	18920	18920	0
67	20240315	194100	333839820	18920	18920	18920	18920	0
68	20240315	194000	333839820	18920	18920	18920	18920	0
69	20240315	193900	333839820	18920	18920	18920	18920	0
70	20240315	193800	333839820	18920	18920	18920	18920	0
71	20240315	193700	333839820	18920	18920	18920	18920	0
72	20240315	193600	333839820	18920	18920	18920	18920	0
73	20240315	193500	333839820	18920	18920	18920	18920	0
74	20240315	193400	333839820	18920	18920	18920	18920	0
75	20240315	193300	333839820	18920	18920	18920	18920	0
76	20240315	193200	333839820	18920	18920	18920	18920	0
77	20240315	193100	333839820	18920	18920	18920	18920	0
78	20240315	193000	333839820	18920	18920	18920	18920	0
79	20240315	192900	333839820	18920	18920	18920	18920	0
80	20240315	192800	333839820	18920	18920	18920	18920	0
81	20240315	192700	333839820	18920	18920	18920	18920	0
82	20240315	192600	333839820	18920	18920	18920	18920	0
83	20240315	192500	333839820	18920	18920	18920	18920	0
84	20240315	192400	333839820	18920	18920	18920	18920	0
85	20240315	192300	333839820	18920	18920	18920	18920	0
86	20240315	192200	333839820	18920	18920	18920	18920	0
87	20240315	192100	333839820	18920	18920	18920	18920	0
88	20240315	192000	333839820	18920	18920	18920	18920	0
89	20240315	191900	333839820	18920	18920	18920	18920	0
90	20240315	191800	333839820	18920	18920	18920	18920	0
91	20240315	191700	333839820	18920	18920	18920	18920	0
92	20240315	191600	333839820	18920	18920	18920	18920	349
93	20240315	191500	333839820	18920	18920	18920	18920	0
94	20240315	191400	333839820	18920	18920	18920	18920	0
95	20240315	191300	333839820	18920	18920	18920	18920	0
96	20240315	191200	333839820	18920	18920	18920	18920	0
97	20240315	191100	333839820	18920	18920	18920	18920	0
98	20240315	191000	333839820	18920	18920	18920	18920	0
99	20240315	190900	333839820	18920	18920	18920	18920	0
100	20240315	190800	333839820	18920	18920	18920	18920	0
101	20240315	190700	333839820	18920	18920	18920	18920	0
102	20240315	190600	333839820	18920	18920	18920	18920	0
103	20240315	190500	333839820	18920	18920	18920	18920	0
104	20240315	190400	333839820	18920	18920	18920	18920	0
105	20240315	190300	333839820	18920	18920	18920	18920	0
106	20240315	190200	333839820	18920	18920	18920	18920	0
107	20240315	190100	333839820	18920	18920	18920	18920	0
108	20240315	190000	333839820	18920	18920	18920	18920	0
109	20240315	185900	333839820	18920	18920	18920	18920	0
110	20240315	185800	333839820	18920	18920	18920	18920	0
111	20240315	185700	333839820	18920	18920	18920	18920	0
112	20240315	185600	333839820	18920	18920	18920	18920	0
113	20240315	185500	333839820	18920	18920	18920	18920	0
114	20240315	185400	333839820	18920	18920	18920	18920	0
115	20240315	185300	333839820	18920	18920	18920	18920	0
116	20240315	185200	333839820	18920	18920	18920	18920	0
117	20240315	185100	333839820	18920	18920	18920	18920	0
118	20240315	185000	333839820	18920	18920	18920	18920	0
119	20240315	184900	333839820	18920	18920	18920	18920	0
120	20240315	184800	333839820	18920	18920	18920	18920	0
121	20240315	184700	333839820	18920	18920	18920	18920	0
122	20240315	184600	333839820	18920	18920	18920	18920	349
123	20240315	184500	333839820	18920	18920	18920	18920	0
124	20240315	184400	333839820	18920	18920	18920	18920	0
125	20240315	184300	333839820	18920	18920	18920	18920	0
126	20240315	184200	333839820	18920	18920	18920	18920	0
127	20240315	184100	333839820	18920	18920	18920	18920	0
128	20240315	184000	333839820	18920	18920	18920	18920	0
129	20240315	183900	333839820	18920	18920	18920	18920	0
130	20240315	183800	333839820	18920	18920	18920	18920	0
131	20240315	183700	333839820	18920	18920	18920	18920	0
132	20240315	183600	333839820	18920	18920	18920	18920	0
133	20240315	183500	333839820	18920	18920	18920	18920	0
134	20240315	183400	333839820	18920	18920	18920	18920	0
135	20240315	183300	333839820	18920	18920	18920	18920	0
136	20240315	183200	333839820	18920	18920	18920	18920	0
137	20240315	183100	333839820	18920	18920	18920	18920	0
138	20240315	183000	333839820	18920	18920	18920	18920	0
139	20240315	182900	333839820	18920	18920	18920	18920	0
140	20240315	182800	333839820	18920	18920	18920	18920	0
141	20240315	182700	333839820	18920	18920	18920	18920	0
142	20240315	182600	333839820	18920	18920	18920	18920	0
143	20240315	182500	333839820	18920	18920	18920	18920	0
144	20240315	182400	333839820	18920	18920	18920	18920	0
145	20240315	182300	333839820	18920	18920	18920	18920	0
146	20240315	182200	333839820	18920	18920	18920	18920	0
147	20240315	182100	333839820	18920	18920	18920	18920	0
148	20240315	182000	333839820	18920	18920	18920	18920	0
149	20240315	181900	333839820	18920	18920	18920	18920	0
150	20240315	181800	333839820	18920	18920	18920	18920	0
151	20240315	181700	333839820	18920	18920	18920	18920	0
152	20240315	181600	333839820	18920	18920	18920	18920	349
153	20240315	181500	333839820	18920	18920	18920	18920	0
154	20240315	181400	333839820	18920	18920	18920	18920	0
155	20240315	181300	333839820	18920	18920	18920	18920	0
156	20240315	181200	333839820	18920	18920	18920	18920	0
157	20240315	181100	333839820	18920	18920	18920	18920	0
158	20240315	181000	333839820	18920	18920	18920	18920	0
159	20240315	180900	333839820	18920	18920	18920	18920	0
160	20240315	180800	333839820	18920	18920	18920	18920	0
161	20240315	180700	333839820	18920	18920	18920	18920	0
162	20240315	180600	333839820	18920	18920	18920	18920	0
163	20240315	180500	333839820	18920	18920	18920	18920	0
164	20240315	180400	333839820	18920	18920	18920	18920	0
165	20240315	180300	333839820	18920	18920	18920	18920	0
166	20240315	180200	333839820	18920	18920	18920	18920	0
167	20240315	180100	333839820	18920	18920	18920	18920	0
168	20240315	180000	333839820	18920	18920	18920	18920	0
169	20240315	175900	333839820	18920	18920	18920	18920	0
170	20240315	175800	333839820	18920	18920	18920	18920	0
171	20240315	175700	333839820	18920	18920	18920	18920	0
172	20240315	175600	333839820	18920	18920	18920	18920	0
173	20240315	175500	333839820	18920	18920	18920	18920	0
174	20240315	175400	333839820	18920	18920	18920	18920	0
175	20240315	175300	333839820	18920	18920	18920	18920	0
176	20240315	175200	333839820	18920	18920	18920	18920	0
177	20240315	175100	333839820	18920	18920	18920	18920	0
178	20240315	175000	333839820	18920	18920	18920	18920	0
179	20240315	174900	333839820	18920	18920	18920	18920	0
180	20240315	174800	333839820	18920	18920	18920	18920	0
181	20240315	174700	333839820	18920	18920	18920	18920	0
182	20240315	174600	333839820	18920	18920	18920	18920	349
183	20240315	174500	333839820	18920	18920	18920	18920	0
184	20240315	174400	333839820	18920	18920	18920	18920	0
185	20240315	174300	333839820	18920	18920	18920	18920	0
186	20240315	174200	333839820	18920	18920	18920	18920	0
187	20240315	174100	333839820	18920	18920	18920	18920	0
188	20240315	174000	333839820	18920	18920	18920	18920	0
189	20240315	173900	333839820	18920	18920	18920	18920	0
190	20240315	173800	333839820	18920	18920	18920	18920	0
191	20240315	173700	333839820	18920	18920	18920	18920	0
192	20240315	173600	333839820	18920	18920	18920	18920	0
193	20240315	173500	333839820	18920	18920	18920	18920	0
194	20240315	173400	333839820	18920	18920	18920	18920	0
195	20240315	173300	333839820	18920	18920	18920	18920	0
196	20240315	173200	333839820	18920	18920	18920	18920	0
197	20240315	173100	333839820	18920	18920	18920	18920	0
198	20240315	173000	333839820	18920	18920	18920	18920	0
199	20240315	172900	333839820	18920	18920	18920	18920	0
200	20240315	172800	333839820	18920	18920	18920	18920	0
201	20240315	172700	333839820	18920	18920	18920	18920	0
202	20240315	172600	333839820	18920	18920	18920	18920	0
203	20240315	172500	333839820	18920	18920	18920	18920	0
204	20240315	172400	333839820	18920	18920	18920	18920	0
205	20240315	172300	333839820	18920	18920	18920	18920	0
206	20240315	172200	333839820	18920	18920	18920	18920	0
207	20240315	172100	333839820	18920	18920	18920	18920	0
208	20240315	172000	333839820	18920	18920	18920	18920	0
209	20240315	171900	333839820	18920	18920	18920	18920	0
210	20240315	171800	333839820	18920	18920	18920	18920	0
211	20240315	171700	333839820	18920	18920	18920	18920	0
212	20240315	171600	333839820	18920	18920	18920	18920	349
213	20240315	171500	333839820	18920	18920	18920	18920	0
214	20240315	171400	333839820	18920	18920	18920	18920	0
215	20240315	171300	333839820	18920	18920	18920	18920	0
216	20240315	171200	333839820	18920	18920	18920	18920	0
217	20240315	171100	333839820	18920	18920	18920	18920	0
218	20240315	171000	333839820	18920	18920	18920	18920	0
219	20240315	170900	333839820	18920	18920	18920	18920	0
220	20240315	170800	333839820	18920	18920	18920	18920	0
221	20240315	170700	333839820	18920	18920	18920	18920	0
222	20240315	170600	333839820	18920	18920	18920	18920	0
223	20240315	170500	333839820	18920	18920	18920	18920	0
224	20240315	170400	333839820	18920	18920	18920	18920	0
225	20240315	170300	333839820	18920	18920	18920	18920	0
226	20240315	170200	333839820	18920	18920	18920	18920	0
227	20240315	170100	333839820	18920	18920	18920	18920	0
228	20240315	170000	333839820	18920	18920	18920	18920	0
229	20240315	165900	333839820	18920	18920	18920	18920	0
230	20240315	165800	333839820	18920	18920	18920	18920	0
231	20240315	165700	333839820	18920	18920	18920	18920	0
232	20240315	165600	333839820	18920	18920	18920	18920	0
233	20240315	165500	333839820	18920	18920	18920	18920	0
234	20240315	165400	333839820	18920	18920	18920	18920	0
235	20240315	165300	333839820	18920	18920	18920	18920	0
236	20240315	165200	333839820	18920	18920	18920	18920	0
237	20240315	165100	333839820	18920	18920	18920	18920	0
238	20240315	165000	333839820	18920	18920	18920	18920	0
239	20240315	164900	333839820	18920	18920	18920	18920	0
240	20240315	164800	333839820	18920	18920	18920	18920	0
241	20240315	164700	333839820	18920	18920	18920	18920	0
242	20240315	164600	333839820	18920	18920	18920	18920	349
243	20240315	164500	333839820	18920	18920	18920	18920	0
244	20240315	164400	333839820	18920	18920	18920	18920	0
245	20240315	164300	333839820	18920	18920	18920	18920	0
246	20240315	164200	333839820	18920	18920	18920	18920	0
247	20240315	164100	333839820	18920	18920	18920	18920	0
248	20240315	164000	333839820	18920	18920	18920	18920	0
249	20240315	163900	333839820	18920	18920	18920	18920	0
250	20240315	163800	333839820	18920	18920	18920	18920	0
251	20240315	163700	333839820	18920	18920	18920	18920	0
252	20240315	163600	333839820	18920	18920	18920	18920	0
253	20240315	163500	333839820	18920	18920	18920	18920	0
254	20240315	163400	333839820	18920	18920	18920	18920	0
255	20240315	163300	333839820	18920	18920	18920	18920	0
256	20240315	163200	333839820	18920	18920	18920	18920	0
257	20240315	163100	333839820	18920	18920	18920	18920	0
258	20240315	163000	333839820	18920	18920	18920	18920	0
259	20240315	162900	333839820	18920	18920	18920	18920	0
260	20240315	162800	333839820	18920	18920	18920	18920	0
261	20240315	162700	333839820	18920	18920	18920	18920	0
262	20240315	162600	333839820	18920	18920	18920	18920	0
263	20240315	162500	333839820	18920	18920	18920	18920	0
264	20240315	162400	333839820	18920	18920	18920	18920	0
265	20240315	162300	333839820	18920	18920	18920	18920	0
266	20240315	162200	333839820	18920	18920	18920	18920	0
267	20240315	162100	333839820	18920	18920	18920	18920	0
268	20240315	162000	333839820	18920	18920	18920	18920	0
269	20240315	161900	333839820	18920	18920	18920	18920	0
270	20240315	161800	333839820	18920	18920	18920	18920	0
271	20240315	161700	333839820	18920	18920	18920	18920	0
272	20240315	161600	333839820	18920	18920	18920	18920	349
273	20240315	161500	333839820	18920	18920	18920	18920	0
274	20240315	161400	333839820	18920	18920	18920	18920	0
275	20240315	161300	333839820	18920	18920	18920	18920	0
276	20240315	161200	333839820	18920	18920	18920	18920	0
277	20240315	161100	333839820	18920	18920	18920	18920	0
278	20240315	161000	333839820	18920	18920	18920	18920	0
279	20240315	160900	333839820	18920	18920	18920	18920	0
280	20240315	160800	333839820	18920	18920	18920	18920	0
281	20240315	160700	333839820	18920	18920	18920	18920	0
282	20240315	160600	333839820	18920	18920	18920	18920	0
283	20240315	160500	333839820	18920	18920	18920	18920	0
284	20240315	160400	333839820	18920	18920	18920	18920	0
285	20240315	160300	333839820	18920	18920	18920	18920	0
286	20240315	160200	333839820	18920	18920	18920	18920	0
287	20240315	160100	333839820	18920	18920	18920	18920	0
288	20240315	160000	333839820	18920	18920	18920	18920	0
289	20240315	155900	333839820	18920	18920	18920	18920	0
290	20240315	155800	333839820	18920	18920	18920	18920	0
291	20240315	155700	333839820	18920	18920	18920	18920	0
292	20240315	155600	333839820	18920	18920	18920	18920	0
293	20240315	155500	333839820	18920	18920	18920	18920	0
294	20240315	155400	333839820	18920	18920	18920	18920	0
295	20240315	155300	333839820	18920	18920	18920	18920	0
296	20240315	155200	333839820	18920	18920	18920	18920	0
297	20240315	155100	333839820	18920	18920	18920	18920	0
298	20240315	155000	333839820	18920	18920	18920	18920	0
299	20240315	154900	333839820	18920	18920	18920	18920	0
300	20240315	154800	333839820	18920	18920	18920	18920	0
301	20240315	154700	333839820	18920	18920	18920	18920	0
302	20240315	154600	333839820	18920	18920	18920	18920	349
303	20240315	154500	333839820	18920	18920	18920	18920	0
304	20240315	154400	333839820	18920	18920	18920	18920	0
305	20240315	154300	333839820	18920	18920	18920	18920	0
306	20240315	154200	333839820	18920	18920	18920	18920	0
307	20240315	154100	333839820	18920	18920	18920	18920	0
308	20240315	154000	333839820	18920	18920	18920	18920	0
309	20240315	153900	333839820	18920	18920	18920	18920	0
310	20240315	153800	333839820	18920	18920	18920	18920	0
311	20240315	153700	333839820	18920	18920	18920	18920	0
312	20240315	153600	333839820	18920	18920	18920	18920	0
313	20240315	153500	333839820	18920	18920	18920	18920	0
314	20240315	153400	333839820	18920	18920	18920	18920	0
315	20240315	153300	333839820	18920	18920	18920	18920	0
316	20240315	153200	333839820	18920	18920	18920	18920	0
317	20240315	153100	333839820	18920	18920	18920	18920	0
318	20240315	153000	333839820	18920	18920	18920	18920	349
319	20240315	152900	327236740	18910	18910	18910	18910	0
320	20240315	152800	327236740	18910	18910	18910	18910	0
321	20240315	152700	327236740	18910	18910	18910	18910	0
322	20240315	152600	327236740	18910	18910	18910	18910	0
323	20240315	152500	327236740	18910	18910	18910	18910	0
324	20240315	152400	327236740	18910	18910	18910	18910	0
325	20240315	152300	327236740	18910	18910	18910	18910	0
326	20240315	152200	327236740	18910	18910	18910	18910	0
327	20240315	152100	327236740	18910	18910	18910	18910	0
328	20240315	152000	327236740	18910	18910	18910	18910	0
329	20240315	151900	327236740	18910	18860	18910	18860	14
330	20240315	151800	326972150	18920	18920	18920	18920	0
331	20240315	151700	326972150	18920	18860	18920	18860	105
332	20240315	151600	324991790	18920	18920	18920	18920	1
333	20240315	151500	324972870	18900	18900	18920	18900	54
334	20240315	151400	323952250	18900	18920	18920	18900	15
335	20240315	151300	323668730	18900	18900	18900	18900	34
336	20240315	151200	323026130	18900	18900	18900	18900	24
337	20240315	151100	322572530	18900	18900	18900	18900	180
338	20240315	151000	319170530	18900	18900	18900	18900	0
339	20240315	150900	319170530	18900	18900	18900	18900	50
340	20240315	150800	318225530	18930	18930	18930	18930	1
341	20240315	150700	318206600	18900	18900	18900	18900	68
342	20240315	150600	316921400	18960	18910	18960	18900	201
343	20240315	150500	313121840	18980	18980	18980	18980	0
344	20240315	150400	313121840	18980	18980	18980	18980	0
345	20240315	150300	313121840	18980	18980	18980	18980	0
346	20240315	150200	313121840	18980	18980	18980	18980	0
347	20240315	150100	313121840	18980	18980	18980	18980	0
348	20240315	150000	313121840	18980	18980	18980	18980	0
349	20240315	145900	313121840	18980	18950	18980	18950	208
350	20240315	145800	309180210	18950	18900	18950	18900	496
351	20240315	145700	299798330	18900	18900	18900	18900	13
352	20240315	145600	299552630	18910	18900	18910	18900	29
353	20240315	145500	299004510	18900	18900	18900	18900	36
354	20240315	145400	298324110	18900	18900	18900	18900	13
355	20240315	145300	298078410	18900	18830	18900	18830	21
356	20240315	145200	297681580	18900	18870	18900	18870	49
357	20240315	145100	296755840	18900	18900	18900	18900	9
358	20240315	145000	296585740	18900	18900	18900	18900	33
359	20240315	144900	295962040	18900	18900	18900	18900	16
360	20240315	144800	295659640	18900	18900	18900	18900	18
361	20240315	144700	295319440	18900	18900	18900	18900	33
362	20240315	144600	294695740	18900	18900	18900	18900	17
363	20240315	144500	294374440	18900	18900	18900	18900	37
364	20240315	144400	293675140	18900	18900	18900	18900	11
365	20240315	144300	293467240	18900	18900	18900	18900	21
366	20240315	144200	293070340	18900	18900	18900	18900	28
367	20240315	144100	292541140	18900	18900	18900	18900	17
368	20240315	144000	292219840	18900	18890	18900	18890	33
369	20240315	143900	291596240	18890	18890	18890	18890	24
370	20240315	143800	291142880	18890	18870	18890	18870	108
371	20240315	143700	289104760	18890	18890	18890	18890	33
372	20240315	143600	288481390	18890	18890	18890	18820	157
373	20240315	143500	285516360	18890	18890	18890	18890	36
374	20240315	143400	284836320	18890	18900	18900	18890	33
375	20240315	143300	284212780	18900	18820	18900	18820	30
376	20240315	143200	283646100	18890	18890	18890	18820	37
377	20240315	143100	282947240	18900	18900	18900	18900	9
378	20240315	143000	282777140	18900	18900	18900	18900	21
379	20240315	142900	282380240	18900	18900	18900	18900	28
380	20240315	142800	281851040	18900	18900	18900	18900	17
381	20240315	142700	281529740	18900	18900	18900	18900	33
382	20240315	142600	280906040	18900	18900	18900	18900	17
383	20240315	142500	280584740	18900	18900	18900	18900	15
384	20240315	142400	280301240	18900	18900	18900	18900	33
385	20240315	142300	279677540	18900	18900	18900	18900	21
386	20240315	142200	279280640	18900	18900	18900	18900	29
387	20240315	142100	278732540	18900	18900	18900	18900	16
388	20240315	142000	278430140	18900	18900	18900	18900	23
389	20240315	141900	277995440	18900	18890	18900	18890	33
390	20240315	141800	277371930	18890	18890	18890	18890	14
391	20240315	141700	277107470	18890	18890	18890	18890	107
392	20240315	141600	275086240	18900	18820	18900	18820	23
393	20240315	141500	274651940	18900	18900	18900	18900	15
394	20240315	141400	274368440	18900	18900	18900	18900	33
395	20240315	141300	273744740	18900	18900	18900	18900	22
396	20240315	141200	273328940	18900	18900	18900	18900	11
397	20240315	141100	273121040	18900	18900	18900	18900	33
398	20240315	141000	272497340	18900	18900	18900	18900	17
399	20240315	140900	272176040	18900	18900	18900	18900	38
400	20240315	140800	271457840	18900	18900	18900	18900	11
401	20240315	140700	271249940	18900	18900	18900	18900	19
402	20240315	140600	270890840	18900	18900	18900	18900	35
403	20240315	140500	270229340	18900	18900	18900	18900	11
404	20240315	140400	270021440	18900	18900	18900	18900	33
405	20240315	140300	269397740	18900	18900	18900	18900	23
406	20240315	140200	268963040	18900	18900	18900	18900	10
407	20240315	140100	268774040	18900	18900	18900	18900	33
408	20240315	140000	268150340	18900	18900	18900	18900	20
409	20240315	135900	267772340	18900	18900	18900	18900	32
410	20240315	135800	267167540	18900	18900	18900	18900	14
411	20240315	135700	266902940	18900	18900	18900	18900	18
412	20240315	135600	266562740	18900	18900	18900	18890	40
413	20240315	135500	265806810	18900	18880	18900	18880	8
414	20240315	135400	265655630	18900	18900	18900	18890	33
415	20240315	135300	265032000	18870	18880	18900	18870	19
416	20240315	135200	264673060	18890	18890	18890	18890	15
417	20240315	135100	264389710	18900	18890	18900	18890	32
418	20240315	135000	263784920	18900	18900	18900	18900	25
419	20240315	134900	263312420	18900	18900	18900	18900	8
420	20240315	134800	263161220	18900	18900	18900	18900	16
421	20240315	134700	262858820	18900	18900	18900	18900	0
422	20240315	134600	262858820	18900	18900	18900	18900	0
423	20240315	134500	262858820	18900	18900	18900	18900	0
424	20240315	134400	262858820	18900	18900	18900	18900	0
425	20240315	134300	262858820	18900	18900	18900	18900	0
426	20240315	134200	262858820	18900	18900	18900	18900	0
427	20240315	134100	262858820	18900	18900	18900	18900	0
428	20240315	134000	262858820	18900	18900	18900	18900	0
429	20240315	133900	262858820	18900	18900	18900	18900	1
430	20240315	133800	262839920	18780	18780	18780	18780	0
431	20240315	133700	262839920	18780	18780	18780	18780	3
432	20240315	133600	262783580	18780	18780	18780	18780	100
433	20240315	133500	260905580	18780	18780	18780	18780	17
434	20240315	133400	260586320	18900	18900	18900	18900	1
435	20240315	133300	260567420	18890	18780	18890	18780	55
436	20240315	133200	259534410	18780	18780	18780	18780	0
437	20240315	133100	259534410	18780	18780	18780	18780	2
438	20240315	133000	259496850	18900	18780	18900	18780	278
439	20240315	132900	254275890	18780	18790	18900	18780	454
440	20240315	132800	245747650	18900	18890	18900	18800	67
441	20240315	132700	244483700	18800	18820	18890	18800	655
442	20240315	132600	232166440	18910	18870	18910	18870	72
443	20240315	132500	230806860	18860	18860	18860	18860	4
444	20240315	132400	230731420	18860	18860	18860	18860	2
445	20240315	132300	230693700	18810	18810	18810	18810	100
446	20240315	132200	228812700	18810	18810	18810	18810	0
447	20240315	132100	228812700	18810	18830	18830	18810	500
448	20240315	132000	219407310	18870	18870	18870	18870	100
449	20240315	131900	217520310	18870	18870	18870	18870	0
450	20240315	131800	217520310	18870	18870	18870	18870	0
451	20240315	131700	217520310	18870	18870	18870	18870	1
452	20240315	131600	217501440	18870	18870	18870	18870	0
453	20240315	131500	217501440	18870	18870	18870	18870	0
454	20240315	131400	217501440	18870	18840	18870	18820	387
455	20240315	131300	210216040	18870	18870	18870	18870	1
456	20240315	131200	210197170	18890	18890	18890	18890	0
457	20240315	131100	210197170	18890	18890	18890	18890	0
458	20240315	131000	210197170	18890	18890	18890	18890	2
459	20240315	130900	210159390	18900	18900	18900	18900	0
460	20240315	130800	210159390	18900	18900	18900	18900	0
461	20240315	130700	210159390	18900	18900	18900	18900	0
462	20240315	130600	210159390	18900	18900	18900	18900	0
463	20240315	130500	210159390	18900	18900	18900	18900	0
464	20240315	130400	210159390	18900	18900	18900	18900	0
465	20240315	130300	210159390	18900	18900	18900	18900	1
466	20240315	130200	210140490	18900	18900	18900	18900	0
467	20240315	130100	210140490	18900	18900	18900	18900	0
468	20240315	130000	210140490	18900	18900	18900	18900	0
469	20240315	125900	210140490	18900	18900	18900	18900	0
470	20240315	125800	210140490	18900	18900	18900	18900	50
471	20240315	125700	209195490	18920	18920	18920	18920	0
472	20240315	125600	209195490	18920	18920	18920	18920	0
473	20240315	125500	209195490	18920	18920	18920	18920	0
474	20240315	125400	209195490	18920	18840	18920	18840	249
475	20240315	125300	204504250	18840	18840	18840	18840	100
476	20240315	125200	202620250	18830	18840	18840	18830	58
477	20240315	125100	201527860	18840	18840	18840	18840	26
478	20240315	125000	201038020	18840	18840	18840	18840	1
479	20240315	124900	201019180	18840	18840	18840	18840	3
480	20240315	124800	200962660	18840	18840	18840	18840	0
481	20240315	124700	200962660	18840	18840	18840	18840	0
482	20240315	124600	200962660	18840	18840	18840	18840	0
483	20240315	124500	200962660	18840	18860	18860	18840	15
484	20240315	124400	200679960	18850	18850	18850	18850	6
485	20240315	124300	200566860	18860	18860	18860	18860	0
486	20240315	124200	200566860	18860	18860	18860	18860	0
487	20240315	124100	200566860	18860	18860	18860	18860	8
488	20240315	124000	200415980	18860	18860	18860	18860	5
489	20240315	123900	200321680	18860	18860	18860	18860	0
490	20240315	123800	200321680	18860	18860	18860	18860	0
491	20240315	123700	200321680	18860	18860	18860	18860	0
492	20240315	123600	200321680	18860	18860	18860	18860	0
493	20240315	123500	200321680	18860	18860	18860	18860	0
494	20240315	123400	200321680	18860	18860	18860	18860	40
495	20240315	123300	199567280	18860	18860	18860	18860	500
496	20240315	123200	190137280	18860	18860	18860	18840	30
497	20240315	123100	189571820	18860	18860	18860	18860	3
498	20240315	123000	189515240	18850	18850	18850	18850	0
499	20240315	122900	189515240	18850	18850	18850	18850	28
500	20240315	122800	188987440	18860	18860	18860	18860	0
501	20240315	122700	188987440	18860	18860	18860	18860	0
502	20240315	122600	188987440	18860	18860	18860	18860	0
503	20240315	122500	188987440	18860	18860	18860	18860	10
504	20240315	122400	188798840	18860	18860	18860	18860	0
505	20240315	122300	188798840	18860	18860	18860	18860	9
506	20240315	122200	188629100	18870	18870	18870	18870	0
507	20240315	122100	188629100	18870	18860	18870	18860	9
508	20240315	122000	188459280	18860	18860	18860	18860	0
509	20240315	121900	188459280	18860	18860	18860	18860	0
510	20240315	121800	188459280	18860	18860	18860	18860	0
511	20240315	121700	188459280	18860	18860	18860	18860	51
512	20240315	121600	187497420	18870	18870	18870	18870	0
513	20240315	121500	187497420	18870	18870	18870	18870	0
514	20240315	121400	187497420	18870	18870	18870	18870	1
515	20240315	121300	187478550	18870	18870	18870	18870	1
516	20240315	121200	187459680	18870	18870	18870	18870	0
517	20240315	121100	187459680	18870	18870	18870	18870	1
518	20240315	121000	187440810	18870	18870	18870	18870	3
519	20240315	120900	187384200	18870	18870	18870	18870	0
520	20240315	120800	187384200	18870	18870	18870	18870	3
521	20240315	120700	187327590	18870	18870	18870	18870	0
522	20240315	120600	187327590	18870	18870	18870	18870	10
523	20240315	120500	187138890	18870	18870	18870	18870	0
524	20240315	120400	187138890	18870	18870	18870	18870	0
525	20240315	120300	187138890	18870	18870	18870	18870	46
526	20240315	120200	186270870	18860	18870	18870	18860	67
527	20240315	120100	185007240	18860	18860	18860	18860	0
528	20240315	120000	185007240	18860	18860	18860	18860	33
529	20240315	115900	184384860	18870	18860	18870	18860	7
530	20240315	115800	184252790	18860	18860	18860	18860	4
531	20240315	115700	184177350	18860	18860	18870	18860	23
532	20240315	115600	183743530	18870	18870	18870	18870	4
533	20240315	115500	183668050	18870	18870	18870	18870	5
534	20240315	115400	183573700	18870	18870	18870	18870	0
535	20240315	115300	183573700	18870	18870	18870	18870	5
536	20240315	115200	183479350	18870	18870	18870	18870	4
537	20240315	115100	183403870	18870	18860	18870	18860	36
538	20240315	115000	182724870	18860	18870	18870	18860	64
539	20240315	114900	181517790	18860	18860	18860	18860	7
540	20240315	114800	181385770	18860	18860	18860	18860	0
541	20240315	114700	181385770	18860	18860	18860	18860	4
542	20240315	114600	181310330	18860	18860	18860	18860	5
543	20240315	114500	181216030	18850	18820	18850	18770	502
544	20240315	114400	171787620	18800	18830	18830	18800	500
545	20240315	114300	162385490	18810	18820	18820	18810	125
546	20240315	114200	160033280	18840	18870	18870	18840	38
547	20240315	114100	159316750	18880	18880	18880	18880	0
548	20240315	114000	159316750	18880	18880	18880	18880	0
549	20240315	113900	159316750	18880	18880	18880	18880	0
550	20240315	113800	159316750	18880	18860	18880	18820	287
551	20240315	113700	153913260	18870	18900	18900	18870	530
552	20240315	113600	143907610	18910	18910	18910	18910	8
553	20240315	113500	143756330	18910	18920	18920	18910	55
554	20240315	113400	142716270	18920	18920	18920	18920	68
555	20240315	113300	141429710	18920	18920	18920	18920	6
556	20240315	113200	141316190	18920	18920	18920	18920	5
557	20240315	113100	141221590	18920	18910	18920	18910	2
558	20240315	113000	141183760	18920	18920	18920	18920	4
559	20240315	112900	141108080	18920	18920	18920	18920	4
560	20240315	112800	141032400	18920	18920	18920	18920	20
561	20240315	112700	140654000	18920	18920	18920	18920	4
562	20240315	112600	140578320	18920	18920	18920	18920	6
563	20240315	112500	140464800	18920	18920	18920	18920	0
564	20240315	112400	140464800	18920	18920	18920	18920	4
565	20240315	112300	140389120	18920	18920	18920	18920	4
566	20240315	112200	140313440	18920	18910	18920	18910	22
567	20240315	112100	139897360	18920	18950	18950	18920	119
568	20240315	112000	137645620	18950	18950	18950	18950	4
569	20240315	111900	137569820	18930	18930	18930	18930	0
570	20240315	111800	137569820	18930	18930	18930	18930	2
571	20240315	111700	137531960	18940	18940	18940	18930	222
572	20240315	111600	133328410	18950	18950	18950	18950	4
573	20240315	111500	133252610	18950	18950	18950	18950	4
574	20240315	111400	133176810	18950	18950	18950	18950	6
575	20240315	111300	133063110	18950	18950	18950	18950	5
576	20240315	111200	132968360	18950	18950	18950	18950	5
577	20240315	111100	132873610	18930	18940	18940	18930	95
578	20240315	111000	131075160	18950	18940	18950	18940	5
579	20240315	110900	130980420	18950	18950	18950	18950	5
580	20240315	110800	130885670	18950	18950	18950	18950	13
581	20240315	110700	130639320	18960	18960	18960	18960	8
582	20240315	110600	130487640	18960	18960	18960	18960	7
583	20240315	110500	130354920	18960	18960	18960	18960	0
584	20240315	110400	130354920	18960	18970	18970	18960	14
585	20240315	110300	130089430	18970	18970	18970	18970	4
586	20240315	110200	130013550	18970	18970	18970	18970	0
587	20240315	110100	130013550	18970	18970	18970	18970	4
588	20240315	110000	129937670	18970	18970	18970	18970	4
589	20240315	105900	129861790	18980	18980	18980	18980	0
590	20240315	105800	129861790	18980	18980	18980	18980	0
591	20240315	105700	129861790	18980	18970	18980	18970	13
592	20240315	105600	129615170	18980	18980	18980	18980	0
593	20240315	105500	129615170	18980	18980	18980	18980	1
594	20240315	105400	129596190	18980	18970	18980	18970	4
595	20240315	105300	129520300	18970	18980	18980	18970	9
596	20240315	105200	129349530	18970	18980	18980	18970	9
597	20240315	105100	129178760	18980	18980	18980	18980	0
598	20240315	105000	129178760	18980	18980	18980	18980	0
599	20240315	104900	129178760	18980	18980	18980	18980	0
600	20240315	104800	129178760	18980	18970	18980	18950	51
601	20240315	104700	128212100	18980	18980	18980	18980	4
602	20240315	104600	128136180	18980	18980	18980	18980	4
603	20240315	104500	128060260	18980	18980	18980	18980	0
604	20240315	104400	128060260	18980	18980	18980	18980	0
605	20240315	104300	128060260	18980	18980	18980	18980	1
606	20240315	104200	128041280	18970	18980	18980	18970	12
607	20240315	104100	127813600	18980	18980	18980	18980	0
608	20240315	104000	127813600	18980	18980	18980	18980	0
609	20240315	103900	127813600	18980	18960	18980	18960	5
610	20240315	103800	127718780	18980	18970	18980	18970	2
611	20240315	103700	127680830	18980	18980	18980	18980	5
612	20240315	103600	127585930	18970	18980	18980	18970	114
613	20240315	103500	125422300	18970	18970	18970	18970	0
614	20240315	103400	125422300	18970	18970	18970	18970	4
615	20240315	103300	125346420	18980	18980	18980	18980	0
616	20240315	103200	125346420	18980	18970	18980	18970	44
617	20240315	103100	124511730	18960	18980	18980	18960	43
618	20240315	103000	123696330	18980	18980	18980	18980	5
619	20240315	102900	123601430	18980	18980	18980	18980	0
620	20240315	102800	123601430	18980	18970	18980	18960	8
621	20240315	102700	123449700	18970	18970	18970	18970	3
622	20240315	102600	123392790	18980	18970	18980	18970	7
623	20240315	102500	123259990	18970	18970	18970	18970	4
624	20240315	102400	123184110	18970	18970	18970	18970	5
625	20240315	102300	123089260	18970	18970	18970	18970	5
626	20240315	102200	122994410	18970	18970	18970	18970	2
627	20240315	102100	122956470	18970	18970	18970	18970	4
628	20240315	102000	122880590	18970	18980	18980	18970	9
629	20240315	101900	122709810	18980	18980	18980	18980	7
630	20240315	101800	122576950	18980	18990	18990	18980	79
631	20240315	101700	121077490	18980	18990	18990	18980	45
632	20240315	101600	120223340	18990	18990	18990	18990	0
633	20240315	101500	120223340	18990	18990	18990	18990	4
634	20240315	101400	120147380	18990	18980	18990	18980	3
635	20240315	101300	120090430	18980	18980	18990	18980	34
636	20240315	101200	119444860	18990	18990	18990	18990	4
637	20240315	101100	119368900	18990	18990	18990	18990	0
638	20240315	101000	119368900	18990	18970	18990	18960	61
639	20240315	100900	118211560	18980	18980	18980	18980	9
640	20240315	100800	118040740	18990	18990	18990	18990	4
641	20240315	100700	117964780	18990	18990	18990	18990	1
642	20240315	100600	117945790	18990	19000	19000	18990	27
643	20240315	100500	117433020	19000	19000	19000	19000	1
644	20240315	100400	117414020	19000	18990	19000	18990	7
645	20240315	100300	117281040	19000	19000	19000	19000	5
646	20240315	100200	117186040	19000	19000	19000	19000	5
647	20240315	100100	117091040	19000	19000	19000	19000	4
648	20240315	100000	117015040	19000	19000	19000	19000	0
649	20240315	095900	117015040	19000	19000	19000	19000	0
650	20240315	095800	117015040	19000	19000	19000	19000	1
651	20240315	095700	116996040	19000	18970	19000	18970	11
652	20240315	095600	116787250	19000	19000	19000	19000	0
653	20240315	095500	116787250	19000	18970	19000	18970	3
654	20240315	095400	116730310	19000	19000	19000	19000	3
655	20240315	095300	116673310	19010	18960	19010	18960	20
656	20240315	095200	116293290	18910	18880	19010	18880	296
657	20240315	095100	110681330	18970	18970	18970	18970	0
658	20240315	095000	110681330	18970	18900	18970	18870	106
659	20240315	094900	108672900	18960	18960	18960	18960	10
660	20240315	094800	108483300	18960	18950	18960	18950	10
661	20240315	094700	108293730	18970	18940	18970	18940	1258
662	20240315	094600	84445220	18960	18960	18960	18960	0
663	20240315	094500	84445220	18960	18960	18960	18960	0
664	20240315	094400	84445220	18960	18870	18960	18870	677
665	20240315	094300	71665640	18900	18870	18900	18870	33
666	20240315	094200	71042900	18870	18870	18870	18870	300
667	20240315	094100	65381900	18870	18870	18870	18870	0
668	20240315	094000	65381900	18870	18850	18870	18850	47
669	20240315	093900	64495910	18870	18870	18870	18850	30
670	20240315	093800	63930190	18850	18870	18870	18850	11
671	20240315	093700	63722820	18820	18820	18820	18820	0
672	20240315	093600	63722820	18820	18820	18820	18820	0
673	20240315	093500	63722820	18820	18820	18820	18820	1
674	20240315	093400	63704000	18830	18840	18840	18830	160
675	20240315	093300	60691150	18860	18860	18860	18860	244
676	20240315	093200	56089310	18960	18890	18960	18890	80
677	20240315	093100	54576840	18900	18830	18900	18830	203
678	20240315	093000	50740280	18820	18820	18820	18820	2
679	20240315	092900	50702640	18810	18810	18810	18810	0
680	20240315	092800	50702640	18810	18810	18810	18810	1
681	20240315	092700	50683830	18910	18910	18910	18910	0
682	20240315	092600	50683830	18910	18820	18910	18820	42
683	20240315	092500	49892500	18780	18780	18780	18780	44
684	20240315	092400	49066180	18780	18780	18780	18760	279
685	20240315	092300	43829100	18770	18820	18820	18770	57
686	20240315	092200	42757530	18810	18790	18910	18790	181
687	20240315	092100	39352720	18800	18820	18820	18800	79
688	20240315	092000	37866870	18820	18880	18880	18820	92
689	20240315	091900	36134490	19010	19010	19010	19010	0
690	20240315	091800	36134490	19010	19010	19010	19010	0
691	20240315	091700	36134490	19010	19010	19010	19010	4
692	20240315	091600	36058450	19010	19010	19010	19010	4
693	20240315	091500	35982410	19010	19010	19010	19010	5
694	20240315	091400	35887360	18830	18850	18850	18830	16
695	20240315	091300	35586040	19030	18830	19030	18820	174
696	20240315	091200	32309450	19040	19040	19040	19040	0
697	20240315	091100	32309450	19040	19040	19040	19040	1
698	20240315	091000	32290410	18930	18940	18940	18930	51
699	20240315	090900	31324970	18930	18930	18930	18930	0
700	20240315	090800	31324970	18930	18870	18930	18870	257
701	20240315	090700	26469980	18870	18880	18880	18730	739
702	20240315	090600	12594600	18880	18880	18880	18880	38
703	20240315	090500	11877160	18880	19040	19040	18880	559
704	20240315	090400	1316630	19100	19100	19100	19100	0
705	20240315	090300	1316630	19100	19100	19100	19100	1
706	20240315	090200	1297530	19110	19110	19110	19110	0
707	20240315	090100	1297530	19110	19110	19110	19110	0
708	20240315	090000	1297530	19110	19100	19110	19080	68