KissMeData/382900/min/candle-20240325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240325	211800	241641970	18500	18500	18500	18500	307
3	20240325	211700	241641970	18500	18500	18500	18500	0
4	20240325	211600	241641970	18500	18500	18500	18500	0
5	20240325	211500	241641970	18500	18500	18500	18500	0
6	20240325	211400	241641970	18500	18500	18500	18500	0
7	20240325	211300	241641970	18500	18500	18500	18500	0
8	20240325	211200	241641970	18500	18500	18500	18500	0
9	20240325	211100	241641970	18500	18500	18500	18500	0
10	20240325	211000	241641970	18500	18500	18500	18500	0
11	20240325	210900	241641970	18500	18500	18500	18500	0
12	20240325	210800	241641970	18500	18500	18500	18500	0
13	20240325	210700	241641970	18500	18500	18500	18500	0
14	20240325	210600	241641970	18500	18500	18500	18500	0
15	20240325	210500	241641970	18500	18500	18500	18500	0
16	20240325	210400	241641970	18500	18500	18500	18500	0
17	20240325	210300	241641970	18500	18500	18500	18500	0
18	20240325	210200	241641970	18500	18500	18500	18500	0
19	20240325	210100	241641970	18500	18500	18500	18500	0
20	20240325	210000	241641970	18500	18500	18500	18500	0
21	20240325	205900	241641970	18500	18500	18500	18500	0
22	20240325	205800	241641970	18500	18500	18500	18500	0
23	20240325	205700	241641970	18500	18500	18500	18500	0
24	20240325	205600	241641970	18500	18500	18500	18500	0
25	20240325	205500	241641970	18500	18500	18500	18500	0
26	20240325	205400	241641970	18500	18500	18500	18500	0
27	20240325	205300	241641970	18500	18500	18500	18500	0
28	20240325	205200	241641970	18500	18500	18500	18500	0
29	20240325	205100	241641970	18500	18500	18500	18500	0
30	20240325	205000	241641970	18500	18500	18500	18500	0
31	20240325	204900	241641970	18500	18500	18500	18500	0
32	20240325	204800	241641970	18500	18500	18500	18500	307
33	20240325	204700	241641970	18500	18500	18500	18500	0
34	20240325	204600	241641970	18500	18500	18500	18500	0
35	20240325	204500	241641970	18500	18500	18500	18500	0
36	20240325	204400	241641970	18500	18500	18500	18500	0
37	20240325	204300	241641970	18500	18500	18500	18500	0
38	20240325	204200	241641970	18500	18500	18500	18500	0
39	20240325	204100	241641970	18500	18500	18500	18500	0
40	20240325	204000	241641970	18500	18500	18500	18500	0
41	20240325	203900	241641970	18500	18500	18500	18500	0
42	20240325	203800	241641970	18500	18500	18500	18500	0
43	20240325	203700	241641970	18500	18500	18500	18500	0
44	20240325	203600	241641970	18500	18500	18500	18500	0
45	20240325	203500	241641970	18500	18500	18500	18500	0
46	20240325	203400	241641970	18500	18500	18500	18500	0
47	20240325	203300	241641970	18500	18500	18500	18500	0
48	20240325	203200	241641970	18500	18500	18500	18500	0
49	20240325	203100	241641970	18500	18500	18500	18500	0
50	20240325	203000	241641970	18500	18500	18500	18500	0
51	20240325	202900	241641970	18500	18500	18500	18500	0
52	20240325	202800	241641970	18500	18500	18500	18500	0
53	20240325	202700	241641970	18500	18500	18500	18500	0
54	20240325	202600	241641970	18500	18500	18500	18500	0
55	20240325	202500	241641970	18500	18500	18500	18500	0
56	20240325	202400	241641970	18500	18500	18500	18500	0
57	20240325	202300	241641970	18500	18500	18500	18500	0
58	20240325	202200	241641970	18500	18500	18500	18500	0
59	20240325	202100	241641970	18500	18500	18500	18500	0
60	20240325	202000	241641970	18500	18500	18500	18500	0
61	20240325	201900	241641970	18500	18500	18500	18500	0
62	20240325	201800	241641970	18500	18500	18500	18500	307
63	20240325	201700	241641970	18500	18500	18500	18500	0
64	20240325	201600	241641970	18500	18500	18500	18500	0
65	20240325	201500	241641970	18500	18500	18500	18500	0
66	20240325	201400	241641970	18500	18500	18500	18500	0
67	20240325	201300	241641970	18500	18500	18500	18500	0
68	20240325	201200	241641970	18500	18500	18500	18500	0
69	20240325	201100	241641970	18500	18500	18500	18500	0
70	20240325	201000	241641970	18500	18500	18500	18500	0
71	20240325	200900	241641970	18500	18500	18500	18500	0
72	20240325	200800	241641970	18500	18500	18500	18500	0
73	20240325	200700	241641970	18500	18500	18500	18500	0
74	20240325	200600	241641970	18500	18500	18500	18500	0
75	20240325	200500	241641970	18500	18500	18500	18500	0
76	20240325	200400	241641970	18500	18500	18500	18500	0
77	20240325	200300	241641970	18500	18500	18500	18500	0
78	20240325	200200	241641970	18500	18500	18500	18500	0
79	20240325	200100	241641970	18500	18500	18500	18500	0
80	20240325	200000	241641970	18500	18500	18500	18500	0
81	20240325	195900	241641970	18500	18500	18500	18500	0
82	20240325	195800	241641970	18500	18500	18500	18500	0
83	20240325	195700	241641970	18500	18500	18500	18500	0
84	20240325	195600	241641970	18500	18500	18500	18500	0
85	20240325	195500	241641970	18500	18500	18500	18500	0
86	20240325	195400	241641970	18500	18500	18500	18500	0
87	20240325	195300	241641970	18500	18500	18500	18500	0
88	20240325	195200	241641970	18500	18500	18500	18500	0
89	20240325	195100	241641970	18500	18500	18500	18500	0
90	20240325	195000	241641970	18500	18500	18500	18500	0
91	20240325	194900	241641970	18500	18500	18500	18500	0
92	20240325	194800	241641970	18500	18500	18500	18500	307
93	20240325	194700	241641970	18500	18500	18500	18500	0
94	20240325	194600	241641970	18500	18500	18500	18500	0
95	20240325	194500	241641970	18500	18500	18500	18500	0
96	20240325	194400	241641970	18500	18500	18500	18500	0
97	20240325	194300	241641970	18500	18500	18500	18500	0
98	20240325	194200	241641970	18500	18500	18500	18500	0
99	20240325	194100	241641970	18500	18500	18500	18500	0
100	20240325	194000	241641970	18500	18500	18500	18500	0
101	20240325	193900	241641970	18500	18500	18500	18500	0
102	20240325	193800	241641970	18500	18500	18500	18500	0
103	20240325	193700	241641970	18500	18500	18500	18500	0
104	20240325	193600	241641970	18500	18500	18500	18500	0
105	20240325	193500	241641970	18500	18500	18500	18500	0
106	20240325	193400	241641970	18500	18500	18500	18500	0
107	20240325	193300	241641970	18500	18500	18500	18500	0
108	20240325	193200	241641970	18500	18500	18500	18500	0
109	20240325	193100	241641970	18500	18500	18500	18500	0
110	20240325	193000	241641970	18500	18500	18500	18500	0
111	20240325	192900	241641970	18500	18500	18500	18500	0
112	20240325	192800	241641970	18500	18500	18500	18500	0
113	20240325	192700	241641970	18500	18500	18500	18500	0
114	20240325	192600	241641970	18500	18500	18500	18500	0
115	20240325	192500	241641970	18500	18500	18500	18500	0
116	20240325	192400	241641970	18500	18500	18500	18500	0
117	20240325	192300	241641970	18500	18500	18500	18500	0
118	20240325	192200	241641970	18500	18500	18500	18500	0
119	20240325	192100	241641970	18500	18500	18500	18500	0
120	20240325	192000	241641970	18500	18500	18500	18500	0
121	20240325	191900	241641970	18500	18500	18500	18500	0
122	20240325	191800	241641970	18500	18500	18500	18500	307
123	20240325	191700	241641970	18500	18500	18500	18500	0
124	20240325	191600	241641970	18500	18500	18500	18500	0
125	20240325	191500	241641970	18500	18500	18500	18500	0
126	20240325	191400	241641970	18500	18500	18500	18500	0
127	20240325	191300	241641970	18500	18500	18500	18500	0
128	20240325	191200	241641970	18500	18500	18500	18500	0
129	20240325	191100	241641970	18500	18500	18500	18500	0
130	20240325	191000	241641970	18500	18500	18500	18500	0
131	20240325	190900	241641970	18500	18500	18500	18500	0
132	20240325	190800	241641970	18500	18500	18500	18500	0
133	20240325	190700	241641970	18500	18500	18500	18500	0
134	20240325	190600	241641970	18500	18500	18500	18500	0
135	20240325	190500	241641970	18500	18500	18500	18500	0
136	20240325	190400	241641970	18500	18500	18500	18500	0
137	20240325	190300	241641970	18500	18500	18500	18500	0
138	20240325	190200	241641970	18500	18500	18500	18500	0
139	20240325	190100	241641970	18500	18500	18500	18500	0
140	20240325	190000	241641970	18500	18500	18500	18500	0
141	20240325	185900	241641970	18500	18500	18500	18500	0
142	20240325	185800	241641970	18500	18500	18500	18500	0
143	20240325	185700	241641970	18500	18500	18500	18500	0
144	20240325	185600	241641970	18500	18500	18500	18500	0
145	20240325	185500	241641970	18500	18500	18500	18500	0
146	20240325	185400	241641970	18500	18500	18500	18500	0
147	20240325	185300	241641970	18500	18500	18500	18500	0
148	20240325	185200	241641970	18500	18500	18500	18500	0
149	20240325	185100	241641970	18500	18500	18500	18500	0
150	20240325	185000	241641970	18500	18500	18500	18500	0
151	20240325	184900	241641970	18500	18500	18500	18500	0
152	20240325	184800	241641970	18500	18500	18500	18500	307
153	20240325	184700	241641970	18500	18500	18500	18500	0
154	20240325	184600	241641970	18500	18500	18500	18500	0
155	20240325	184500	241641970	18500	18500	18500	18500	0
156	20240325	184400	241641970	18500	18500	18500	18500	0
157	20240325	184300	241641970	18500	18500	18500	18500	0
158	20240325	184200	241641970	18500	18500	18500	18500	0
159	20240325	184100	241641970	18500	18500	18500	18500	0
160	20240325	184000	241641970	18500	18500	18500	18500	0
161	20240325	183900	241641970	18500	18500	18500	18500	0
162	20240325	183800	241641970	18500	18500	18500	18500	0
163	20240325	183700	241641970	18500	18500	18500	18500	0
164	20240325	183600	241641970	18500	18500	18500	18500	0
165	20240325	183500	241641970	18500	18500	18500	18500	0
166	20240325	183400	241641970	18500	18500	18500	18500	0
167	20240325	183300	241641970	18500	18500	18500	18500	0
168	20240325	183200	241641970	18500	18500	18500	18500	0
169	20240325	183100	241641970	18500	18500	18500	18500	0
170	20240325	183000	241641970	18500	18500	18500	18500	0
171	20240325	182900	241641970	18500	18500	18500	18500	0
172	20240325	182800	241641970	18500	18500	18500	18500	0
173	20240325	182700	241641970	18500	18500	18500	18500	0
174	20240325	182600	241641970	18500	18500	18500	18500	0
175	20240325	182500	241641970	18500	18500	18500	18500	0
176	20240325	182400	241641970	18500	18500	18500	18500	0
177	20240325	182300	241641970	18500	18500	18500	18500	0
178	20240325	182200	241641970	18500	18500	18500	18500	0
179	20240325	182100	241641970	18500	18500	18500	18500	0
180	20240325	182000	241641970	18500	18500	18500	18500	0
181	20240325	181900	241641970	18500	18500	18500	18500	0
182	20240325	181800	241641970	18500	18500	18500	18500	307
183	20240325	181700	241641970	18500	18500	18500	18500	0
184	20240325	181600	241641970	18500	18500	18500	18500	0
185	20240325	181500	241641970	18500	18500	18500	18500	0
186	20240325	181400	241641970	18500	18500	18500	18500	0
187	20240325	181300	241641970	18500	18500	18500	18500	0
188	20240325	181200	241641970	18500	18500	18500	18500	0
189	20240325	181100	241641970	18500	18500	18500	18500	0
190	20240325	181000	241641970	18500	18500	18500	18500	0
191	20240325	180900	241641970	18500	18500	18500	18500	0
192	20240325	180800	241641970	18500	18500	18500	18500	0
193	20240325	180700	241641970	18500	18500	18500	18500	0
194	20240325	180600	241641970	18500	18500	18500	18500	0
195	20240325	180500	241641970	18500	18500	18500	18500	0
196	20240325	180400	241641970	18500	18500	18500	18500	0
197	20240325	180300	241641970	18500	18500	18500	18500	0
198	20240325	180200	241641970	18500	18500	18500	18500	0
199	20240325	180100	241641970	18500	18500	18500	18500	0
200	20240325	180000	241641970	18500	18500	18500	18500	0
201	20240325	175900	241641970	18500	18500	18500	18500	0
202	20240325	175800	241641970	18500	18500	18500	18500	0
203	20240325	175700	241641970	18500	18500	18500	18500	0
204	20240325	175600	241641970	18500	18500	18500	18500	0
205	20240325	175500	241641970	18500	18500	18500	18500	0
206	20240325	175400	241641970	18500	18500	18500	18500	0
207	20240325	175300	241641970	18500	18500	18500	18500	0
208	20240325	175200	241641970	18500	18500	18500	18500	0
209	20240325	175100	241641970	18500	18500	18500	18500	0
210	20240325	175000	241641970	18500	18500	18500	18500	0
211	20240325	174900	241641970	18500	18500	18500	18500	0
212	20240325	174800	241641970	18500	18500	18500	18500	307
213	20240325	174700	241641970	18500	18500	18500	18500	0
214	20240325	174600	241641970	18500	18500	18500	18500	0
215	20240325	174500	241641970	18500	18500	18500	18500	0
216	20240325	174400	241641970	18500	18500	18500	18500	0
217	20240325	174300	241641970	18500	18500	18500	18500	0
218	20240325	174200	241641970	18500	18500	18500	18500	0
219	20240325	174100	241641970	18500	18500	18500	18500	0
220	20240325	174000	241641970	18500	18500	18500	18500	0
221	20240325	173900	241641970	18500	18500	18500	18500	0
222	20240325	173800	241641970	18500	18500	18500	18500	0
223	20240325	173700	241641970	18500	18500	18500	18500	0
224	20240325	173600	241641970	18500	18500	18500	18500	0
225	20240325	173500	241641970	18500	18500	18500	18500	0
226	20240325	173400	241641970	18500	18500	18500	18500	0
227	20240325	173300	241641970	18500	18500	18500	18500	0
228	20240325	173200	241641970	18500	18500	18500	18500	0
229	20240325	173100	241641970	18500	18500	18500	18500	0
230	20240325	173000	241641970	18500	18500	18500	18500	0
231	20240325	172900	241641970	18500	18500	18500	18500	0
232	20240325	172800	241641970	18500	18500	18500	18500	0
233	20240325	172700	241641970	18500	18500	18500	18500	0
234	20240325	172600	241641970	18500	18500	18500	18500	0
235	20240325	172500	241641970	18500	18500	18500	18500	0
236	20240325	172400	241641970	18500	18500	18500	18500	0
237	20240325	172300	241641970	18500	18500	18500	18500	0
238	20240325	172200	241641970	18500	18500	18500	18500	0
239	20240325	172100	241641970	18500	18500	18500	18500	0
240	20240325	172000	241641970	18500	18500	18500	18500	0
241	20240325	171900	241641970	18500	18500	18500	18500	0
242	20240325	171800	241641970	18500	18500	18500	18500	307
243	20240325	171700	241641970	18500	18500	18500	18500	0
244	20240325	171600	241641970	18500	18500	18500	18500	0
245	20240325	171500	241641970	18500	18500	18500	18500	0
246	20240325	171400	241641970	18500	18500	18500	18500	0
247	20240325	171300	241641970	18500	18500	18500	18500	0
248	20240325	171200	241641970	18500	18500	18500	18500	0
249	20240325	171100	241641970	18500	18500	18500	18500	0
250	20240325	171000	241641970	18500	18500	18500	18500	0
251	20240325	170900	241641970	18500	18500	18500	18500	0
252	20240325	170800	241641970	18500	18500	18500	18500	0
253	20240325	170700	241641970	18500	18500	18500	18500	0
254	20240325	170600	241641970	18500	18500	18500	18500	0
255	20240325	170500	241641970	18500	18500	18500	18500	0
256	20240325	170400	241641970	18500	18500	18500	18500	0
257	20240325	170300	241641970	18500	18500	18500	18500	0
258	20240325	170200	241641970	18500	18500	18500	18500	0
259	20240325	170100	241641970	18500	18500	18500	18500	0
260	20240325	170000	241641970	18500	18500	18500	18500	0
261	20240325	165900	241641970	18500	18500	18500	18500	0
262	20240325	165800	241641970	18500	18500	18500	18500	0
263	20240325	165700	241641970	18500	18500	18500	18500	0
264	20240325	165600	241641970	18500	18500	18500	18500	0
265	20240325	165500	241641970	18500	18500	18500	18500	0
266	20240325	165400	241641970	18500	18500	18500	18500	0
267	20240325	165300	241641970	18500	18500	18500	18500	0
268	20240325	165200	241641970	18500	18500	18500	18500	0
269	20240325	165100	241641970	18500	18500	18500	18500	0
270	20240325	165000	241641970	18500	18500	18500	18500	0
271	20240325	164900	241641970	18500	18500	18500	18500	0
272	20240325	164800	241641970	18500	18500	18500	18500	307
273	20240325	164700	241641970	18500	18500	18500	18500	0
274	20240325	164600	241641970	18500	18500	18500	18500	0
275	20240325	164500	241641970	18500	18500	18500	18500	0
276	20240325	164400	241641970	18500	18500	18500	18500	0
277	20240325	164300	241641970	18500	18500	18500	18500	0
278	20240325	164200	241641970	18500	18500	18500	18500	0
279	20240325	164100	241641970	18500	18500	18500	18500	0
280	20240325	164000	241641970	18500	18500	18500	18500	0
281	20240325	163900	241641970	18500	18500	18500	18500	0
282	20240325	163800	241641970	18500	18500	18500	18500	0
283	20240325	163700	241641970	18500	18500	18500	18500	0
284	20240325	163600	241641970	18500	18500	18500	18500	0
285	20240325	163500	241641970	18500	18500	18500	18500	0
286	20240325	163400	241641970	18500	18500	18500	18500	0
287	20240325	163300	241641970	18500	18500	18500	18500	0
288	20240325	163200	241641970	18500	18500	18500	18500	0
289	20240325	163100	241641970	18500	18500	18500	18500	0
290	20240325	163000	241641970	18500	18500	18500	18500	0
291	20240325	162900	241641970	18500	18500	18500	18500	0
292	20240325	162800	241641970	18500	18500	18500	18500	0
293	20240325	162700	241641970	18500	18500	18500	18500	0
294	20240325	162600	241641970	18500	18500	18500	18500	0
295	20240325	162500	241641970	18500	18500	18500	18500	0
296	20240325	162400	241641970	18500	18500	18500	18500	0
297	20240325	162300	241641970	18500	18500	18500	18500	0
298	20240325	162200	241641970	18500	18500	18500	18500	0
299	20240325	162100	241641970	18500	18500	18500	18500	0
300	20240325	162000	241641970	18500	18500	18500	18500	0
301	20240325	161900	241641970	18500	18500	18500	18500	0
302	20240325	161800	241641970	18500	18500	18500	18500	307
303	20240325	161700	241641970	18500	18500	18500	18500	0
304	20240325	161600	241641970	18500	18500	18500	18500	0
305	20240325	161500	241641970	18500	18500	18500	18500	0
306	20240325	161400	241641970	18500	18500	18500	18500	0
307	20240325	161300	241641970	18500	18500	18500	18500	0
308	20240325	161200	241641970	18500	18500	18500	18500	0
309	20240325	161100	241641970	18500	18500	18500	18500	0
310	20240325	161000	241641970	18500	18500	18500	18500	0
311	20240325	160900	241641970	18500	18500	18500	18500	0
312	20240325	160800	241641970	18500	18500	18500	18500	0
313	20240325	160700	241641970	18500	18500	18500	18500	0
314	20240325	160600	241641970	18500	18500	18500	18500	0
315	20240325	160500	241641970	18500	18500	18500	18500	0
316	20240325	160400	241641970	18500	18500	18500	18500	0
317	20240325	160300	241641970	18500	18500	18500	18500	0
318	20240325	160200	241641970	18500	18500	18500	18500	0
319	20240325	160100	241641970	18500	18500	18500	18500	0
320	20240325	160000	241641970	18500	18500	18500	18500	0
321	20240325	155900	241641970	18500	18500	18500	18500	0
322	20240325	155800	241641970	18500	18500	18500	18500	0
323	20240325	155700	241641970	18500	18500	18500	18500	0
324	20240325	155600	241641970	18500	18500	18500	18500	0
325	20240325	155500	241641970	18500	18500	18500	18500	0
326	20240325	155400	241641970	18500	18500	18500	18500	0
327	20240325	155300	241641970	18500	18500	18500	18500	0
328	20240325	155200	241641970	18500	18500	18500	18500	0
329	20240325	155100	241641970	18500	18500	18500	18500	0
330	20240325	155000	241641970	18500	18500	18500	18500	0
331	20240325	154900	241641970	18500	18500	18500	18500	0
332	20240325	154800	241641970	18500	18500	18500	18500	307
333	20240325	154700	241641970	18500	18500	18500	18500	0
334	20240325	154600	241641970	18500	18500	18500	18500	0
335	20240325	154500	241641970	18500	18500	18500	18500	0
336	20240325	154400	241641970	18500	18500	18500	18500	0
337	20240325	154300	241641970	18500	18500	18500	18500	0
338	20240325	154200	241641970	18500	18500	18500	18500	0
339	20240325	154100	241641970	18500	18500	18500	18500	0
340	20240325	154000	241641970	18500	18500	18500	18500	0
341	20240325	153900	241641970	18500	18500	18500	18500	0
342	20240325	153800	241641970	18500	18500	18500	18500	0
343	20240325	153700	241641970	18500	18500	18500	18500	0
344	20240325	153600	241641970	18500	18500	18500	18500	0
345	20240325	153500	241641970	18500	18500	18500	18500	0
346	20240325	153400	241641970	18500	18500	18500	18500	0
347	20240325	153300	241641970	18500	18500	18500	18500	0
348	20240325	153200	241641970	18500	18500	18500	18500	0
349	20240325	153100	241641970	18500	18500	18500	18500	0
350	20240325	153000	241641970	18500	18500	18500	18500	307
351	20240325	152900	235962470	18500	18500	18500	18500	0
352	20240325	152800	235962470	18500	18500	18500	18500	0
353	20240325	152700	235962470	18500	18500	18500	18500	0
354	20240325	152600	235962470	18500	18500	18500	18500	0
355	20240325	152500	235962470	18500	18500	18500	18500	0
356	20240325	152400	235962470	18500	18500	18500	18500	0
357	20240325	152300	235962470	18500	18500	18500	18500	0
358	20240325	152200	235962470	18500	18500	18500	18500	0
359	20240325	152100	235962470	18500	18500	18500	18500	0
360	20240325	152000	235962470	18500	18500	18500	18500	0
361	20240325	151900	235962470	18500	18500	18500	18500	6
362	20240325	151800	235851470	18510	18510	18510	18510	0
363	20240325	151700	235851470	18510	18520	18520	18510	267
364	20240325	151600	230909070	18520	18520	18520	18520	0
365	20240325	151500	230909070	18520	18520	18520	18520	6
366	20240325	151400	230797950	18600	18600	18600	18600	0
367	20240325	151300	230797950	18600	18600	18600	18600	0
368	20240325	151200	230797950	18600	18600	18600	18600	21
369	20240325	151100	230407350	18600	18600	18600	18600	0
370	20240325	151000	230407350	18600	18530	18600	18530	51
371	20240325	150900	229458820	18600	18600	18600	18600	0
372	20240325	150800	229458820	18600	18600	18600	18600	0
373	20240325	150700	229458820	18600	18600	18600	18600	0
374	20240325	150600	229458820	18600	18600	18600	18600	0
375	20240325	150500	229458820	18600	18550	18600	18550	50
376	20240325	150400	228530020	18560	18560	18560	18560	0
377	20240325	150300	228530020	18560	18560	18560	18560	0
378	20240325	150200	228530020	18560	18560	18560	18560	1
379	20240325	150100	228511460	18560	18560	18560	18560	0
380	20240325	150000	228511460	18560	18560	18560	18560	5
381	20240325	145900	228418660	18560	18560	18560	18560	1
382	20240325	145800	228400100	18600	18600	18600	18600	0
383	20240325	145700	228400100	18600	18600	18600	18600	0
384	20240325	145600	228400100	18600	18600	18600	18600	0
385	20240325	145500	228400100	18600	18600	18600	18600	0
386	20240325	145400	228400100	18600	18600	18600	18600	0
387	20240325	145300	228400100	18600	18600	18600	18600	0
388	20240325	145200	228400100	18600	18600	18600	18600	3
389	20240325	145100	228344300	18600	18600	18600	18600	0
390	20240325	145000	228344300	18600	18600	18600	18600	5
391	20240325	144900	228251300	18600	18600	18600	18600	0
392	20240325	144800	228251300	18600	18600	18600	18600	2
393	20240325	144700	228214100	18600	18600	18600	18600	0
394	20240325	144600	228214100	18600	18600	18600	18600	0
395	20240325	144500	228214100	18600	18600	18600	18600	0
396	20240325	144400	228214100	18600	18600	18600	18600	0
397	20240325	144300	228214100	18600	18600	18600	18600	7
398	20240325	144200	228083900	18600	18600	18600	18600	0
399	20240325	144100	228083900	18600	18600	18600	18600	0
400	20240325	144000	228083900	18600	18600	18600	18600	0
401	20240325	143900	228083900	18600	18600	18600	18600	0
402	20240325	143800	228083900	18600	18600	18600	18600	0
403	20240325	143700	228083900	18600	18600	18600	18600	0
404	20240325	143600	228083900	18600	18600	18600	18600	0
405	20240325	143500	228083900	18600	18600	18600	18600	100
406	20240325	143400	226223900	18570	18570	18570	18570	0
407	20240325	143300	226223900	18570	18570	18570	18570	0
408	20240325	143200	226223900	18570	18570	18570	18570	175
409	20240325	143100	222974150	18600	18600	18600	18600	0
410	20240325	143000	222974150	18600	18600	18600	18600	0
411	20240325	142900	222974150	18600	18590	18600	18590	6
412	20240325	142800	222862600	18600	18600	18600	18600	0
413	20240325	142700	222862600	18600	18600	18600	18600	0
414	20240325	142600	222862600	18600	18580	18600	18480	450
415	20240325	142500	214518590	18590	18590	18590	18590	32
416	20240325	142400	213923710	18600	18600	18600	18600	5
417	20240325	142300	213830710	18600	18600	18600	18600	0
418	20240325	142200	213830710	18600	18600	18600	18600	1
419	20240325	142100	213812110	18600	18630	18650	18600	309
420	20240325	142000	208056360	18600	18600	18600	18600	0
421	20240325	141900	208056360	18600	18600	18600	18600	0
422	20240325	141800	208056360	18600	18600	18600	18600	40
423	20240325	141700	207312360	18600	18600	18600	18580	18
424	20240325	141600	206977600	18600	18600	18600	18600	1
425	20240325	141500	206959000	18610	18640	18640	18610	4
426	20240325	141400	206884500	18610	18610	18610	18610	0
427	20240325	141300	206884500	18610	18610	18610	18610	5
428	20240325	141200	206791450	18610	18610	18610	18610	1
429	20240325	141100	206772840	18620	18630	18630	18620	10
430	20240325	141000	206586550	18630	18630	18630	18630	500
431	20240325	140900	197271550	18630	18630	18630	18630	6
432	20240325	140800	197159770	18640	18570	18640	18570	20
433	20240325	140700	196787770	18570	18570	18570	18570	0
434	20240325	140600	196787770	18570	18570	18570	18570	3
435	20240325	140500	196732060	18570	18570	18570	18570	0
436	20240325	140400	196732060	18570	18570	18570	18570	0
437	20240325	140300	196732060	18570	18570	18570	18570	0
438	20240325	140200	196732060	18570	18570	18570	18570	0
439	20240325	140100	196732060	18570	18570	18570	18570	0
440	20240325	140000	196732060	18570	18570	18570	18570	0
441	20240325	135900	196732060	18570	18570	18570	18570	0
442	20240325	135800	196732060	18570	18570	18570	18570	2
443	20240325	135700	196694920	18570	18570	18570	18570	0
444	20240325	135600	196694920	18570	18570	18570	18570	100
445	20240325	135500	194837920	18570	18570	18570	18570	0
446	20240325	135400	194837920	18570	18570	18570	18570	0
447	20240325	135300	194837920	18570	18570	18570	18570	0
448	20240325	135200	194837920	18570	18570	18570	18570	0
449	20240325	135100	194837920	18570	18570	18570	18570	0
450	20240325	135000	194837920	18570	18570	18570	18570	0
451	20240325	134900	194837920	18570	18570	18570	18570	0
452	20240325	134800	194837920	18570	18530	18570	18530	120
453	20240325	134700	192610320	18570	18540	18570	18540	42
454	20240325	134600	191830560	18540	18540	18540	18540	52
455	20240325	134500	190866480	18570	18570	18570	18570	0
456	20240325	134400	190866480	18570	18570	18570	18570	0
457	20240325	134300	190866480	18570	18570	18570	18570	1
458	20240325	134200	190847910	18570	18570	18570	18570	135
459	20240325	134100	188340960	18570	18570	18570	18570	0
460	20240325	134000	188340960	18570	18570	18570	18570	28
461	20240325	133900	187821000	18580	18580	18580	18580	0
462	20240325	133800	187821000	18580	18580	18580	18580	0
463	20240325	133700	187821000	18580	18580	18580	18580	0
464	20240325	133600	187821000	18580	18580	18580	18580	0
465	20240325	133500	187821000	18580	18580	18580	18580	60
466	20240325	133400	186706200	18660	18660	18660	18660	2
467	20240325	133300	186668880	18660	18660	18660	18660	0
468	20240325	133200	186668880	18660	18660	18660	18660	8
469	20240325	133100	186519600	18660	18660	18660	18660	0
470	20240325	133000	186519600	18660	18660	18660	18660	0
471	20240325	132900	186519600	18660	18660	18660	18660	0
472	20240325	132800	186519600	18660	18660	18660	18660	0
473	20240325	132700	186519600	18660	18660	18660	18660	0
474	20240325	132600	186519600	18660	18660	18660	18660	0
475	20240325	132500	186519600	18660	18660	18660	18660	0
476	20240325	132400	186519600	18660	18660	18660	18660	0
477	20240325	132300	186519600	18660	18660	18660	18660	5
478	20240325	132200	186426300	18660	18660	18660	18660	0
479	20240325	132100	186426300	18660	18660	18660	18660	10
480	20240325	132000	186239700	18660	18660	18660	18660	14
481	20240325	131900	185978460	18670	18670	18670	18670	5
482	20240325	131800	185885110	18670	18670	18670	18670	0
483	20240325	131700	185885110	18670	18670	18670	18670	0
484	20240325	131600	185885110	18670	18670	18670	18670	0
485	20240325	131500	185885110	18670	18670	18670	18670	0
486	20240325	131400	185885110	18670	18670	18670	18670	1
487	20240325	131300	185866440	18580	18580	18580	18580	0
488	20240325	131200	185866440	18580	18580	18580	18580	0
489	20240325	131100	185866440	18580	18580	18580	18580	0
490	20240325	131000	185866440	18580	18700	18700	18580	3
491	20240325	130900	185810580	18700	18700	18700	18700	0
492	20240325	130800	185810580	18700	18700	18700	18700	0
493	20240325	130700	185810580	18700	18650	18700	18650	577
494	20240325	130600	175024760	18570	18570	18570	18570	0
495	20240325	130500	175024760	18570	18570	18570	18570	0
496	20240325	130400	175024760	18570	18570	18570	18570	0
497	20240325	130300	175024760	18570	18570	18570	18570	0
498	20240325	130200	175024760	18570	18570	18570	18570	0
499	20240325	130100	175024760	18570	18570	18570	18570	0
500	20240325	130000	175024760	18570	18570	18570	18570	0
501	20240325	125900	175024760	18570	18570	18570	18570	0
502	20240325	125800	175024760	18570	18570	18570	18570	0
503	20240325	125700	175024760	18570	18570	18570	18570	0
504	20240325	125600	175024760	18570	18560	18570	18560	59
505	20240325	125500	173929560	18550	18560	18560	18550	13
506	20240325	125400	173688400	18560	18570	18570	18560	23
507	20240325	125300	173261460	18560	18560	18560	18560	0
508	20240325	125200	173261460	18560	18560	18560	18560	0
509	20240325	125100	173261460	18560	18560	18560	18560	0
510	20240325	125000	173261460	18560	18560	18560	18560	0
511	20240325	124900	173261460	18560	18560	18560	18560	0
512	20240325	124800	173261460	18560	18560	18560	18560	1
513	20240325	124700	173242900	18560	18560	18560	18560	0
514	20240325	124600	173242900	18560	18560	18560	18560	0
515	20240325	124500	173242900	18560	18560	18560	18560	0
516	20240325	124400	173242900	18560	18560	18560	18560	1
517	20240325	124300	173224340	18560	18560	18560	18560	1
518	20240325	124200	173205780	18680	18680	18680	18680	0
519	20240325	124100	173205780	18680	18680	18680	18680	40
520	20240325	124000	172458580	18680	18680	18680	18680	10
521	20240325	123900	172271780	18680	18680	18680	18680	71
522	20240325	123800	170945500	18690	18670	18690	18670	100
523	20240325	123700	169076930	18690	18650	18690	18650	500
524	20240325	123600	159735520	18690	18690	18690	18690	0
525	20240325	123500	159735520	18690	18600	18690	18600	500
526	20240325	123400	150397010	18670	18470	18670	18470	205
527	20240325	123300	146577440	18470	18570	18620	18470	207
528	20240325	123200	142725140	18570	18570	18570	18570	0
529	20240325	123100	142725140	18570	18530	18570	18530	11
530	20240325	123000	142521070	18530	18520	18530	18520	100
531	20240325	122900	140669060	18520	18520	18520	18520	0
532	20240325	122800	140669060	18520	18520	18520	18520	0
533	20240325	122700	140669060	18520	18470	18520	18470	500
534	20240325	122600	131413050	18460	18460	18460	18460	0
535	20240325	122500	131413050	18460	18460	18460	18460	0
536	20240325	122400	131413050	18460	18460	18460	18460	10
537	20240325	122300	131228450	18470	18470	18470	18470	0
538	20240325	122200	131228450	18470	18470	18470	18470	1
539	20240325	122100	131209980	18470	18470	18470	18470	0
540	20240325	122000	131209980	18470	18470	18470	18470	1
541	20240325	121900	131191510	18470	18470	18470	18470	0
542	20240325	121800	131191510	18470	18470	18470	18470	0
543	20240325	121700	131191510	18470	18470	18470	18470	0
544	20240325	121600	131191510	18470	18470	18470	18470	0
545	20240325	121500	131191510	18470	18470	18470	18470	0
546	20240325	121400	131191510	18470	18470	18470	18470	0
547	20240325	121300	131191510	18470	18480	18480	18470	66
548	20240325	121200	129972460	18480	18480	18480	18480	0
549	20240325	121100	129972460	18480	18480	18480	18480	0
550	20240325	121000	129972460	18480	18480	18480	18480	0
551	20240325	120900	129972460	18480	18480	18480	18480	0
552	20240325	120800	129972460	18480	18480	18480	18480	0
553	20240325	120700	129972460	18480	18480	18480	18480	3
554	20240325	120600	129917020	18480	18480	18480	18480	2
555	20240325	120500	129880060	18480	18480	18480	18480	0
556	20240325	120400	129880060	18480	18480	18480	18480	5
557	20240325	120300	129787660	18480	18480	18480	18480	6
558	20240325	120200	129676780	18490	18500	18500	18490	100
559	20240325	120100	127827230	18520	18520	18520	18520	1
560	20240325	120000	127808710	18520	18520	18520	18520	0
561	20240325	115900	127808710	18520	18520	18520	18520	1
562	20240325	115800	127790190	18500	18520	18520	18500	314
563	20240325	115700	121979800	18600	18600	18600	18600	0
564	20240325	115600	121979800	18600	18600	18600	18600	0
565	20240325	115500	121979800	18600	18600	18600	18600	0
566	20240325	115400	121979800	18600	18600	18600	18600	0
567	20240325	115300	121979800	18600	18600	18600	18600	1
568	20240325	115200	121961200	18620	18620	18620	18620	1
569	20240325	115100	121942580	18630	18630	18630	18630	0
570	20240325	115000	121942580	18630	18630	18630	18630	0
571	20240325	114900	121942580	18630	18630	18630	18630	0
572	20240325	114800	121942580	18630	18650	18650	18630	8
573	20240325	114700	121793520	18600	18600	18600	18600	21
574	20240325	114600	121402920	18650	18650	18650	18650	3
575	20240325	114500	121346970	18660	18660	18660	18660	0
576	20240325	114400	121346970	18660	18660	18660	18660	2
577	20240325	114300	121309650	18660	18660	18660	18660	0
578	20240325	114200	121309650	18660	18660	18660	18660	0
579	20240325	114100	121309650	18660	18660	18660	18660	1
580	20240325	114000	121290990	18660	18660	18660	18660	0
581	20240325	113900	121290990	18660	18660	18660	18660	20
582	20240325	113800	120917790	18660	18660	18660	18660	0
583	20240325	113700	120917790	18660	18660	18660	18660	0
584	20240325	113600	120917790	18660	18660	18660	18660	0
585	20240325	113500	120917790	18660	18660	18660	18660	0
586	20240325	113400	120917790	18660	18660	18660	18660	0
587	20240325	113300	120917790	18660	18660	18660	18660	0
588	20240325	113200	120917790	18660	18660	18660	18660	6
589	20240325	113100	120805830	18670	18670	18670	18670	0
590	20240325	113000	120805830	18670	18670	18670	18670	0
591	20240325	112900	120805830	18670	18670	18670	18670	0
592	20240325	112800	120805830	18670	18670	18670	18670	0
593	20240325	112700	120805830	18670	18670	18670	18670	0
594	20240325	112600	120805830	18670	18670	18670	18670	0
595	20240325	112500	120805830	18670	18670	18670	18670	0
596	20240325	112400	120805830	18670	18670	18670	18670	0
597	20240325	112300	120805830	18670	18670	18670	18670	0
598	20240325	112200	120805830	18670	18670	18670	18670	0
599	20240325	112100	120805830	18670	18670	18670	18670	0
600	20240325	112000	120805830	18670	18670	18670	18670	0
601	20240325	111900	120805830	18670	18670	18670	18670	0
602	20240325	111800	120805830	18670	18660	18670	18660	30
603	20240325	111700	120245750	18500	18660	18670	18500	215
604	20240325	111600	116232900	18660	18650	18660	18650	100
605	20240325	111500	114367110	18680	18680	18680	18680	0
606	20240325	111400	114367110	18680	18680	18680	18680	0
607	20240325	111300	114367110	18680	18680	18680	18680	0
608	20240325	111200	114367110	18680	18680	18680	18680	0
609	20240325	111100	114367110	18680	18680	18680	18680	0
610	20240325	111000	114367110	18680	18680	18680	18680	0
611	20240325	110900	114367110	18680	18680	18680	18680	0
612	20240325	110800	114367110	18680	18680	18680	18680	1
613	20240325	110700	114348430	18620	18620	18620	18620	120
614	20240325	110600	112114030	18620	18620	18620	18620	0
615	20240325	110500	112114030	18620	18620	18620	18620	0
616	20240325	110400	112114030	18620	18600	18620	18600	80
617	20240325	110300	110624860	18610	18610	18610	18610	0
618	20240325	110200	110624860	18610	18610	18610	18610	0
619	20240325	110100	110624860	18610	18610	18610	18610	0
620	20240325	110000	110624860	18610	18610	18610	18610	5
621	20240325	105900	110531810	18600	18600	18600	18600	0
622	20240325	105800	110531810	18600	18600	18600	18600	0
623	20240325	105700	110531810	18600	18560	18600	18560	200
624	20240325	105600	106817030	18560	18550	18560	18550	150
625	20240325	105500	104034080	18440	18440	18440	18440	1
626	20240325	105400	104015640	18550	18550	18550	18550	0
627	20240325	105300	104015640	18550	18550	18550	18550	0
628	20240325	105200	104015640	18550	18550	18550	18550	10
629	20240325	105100	103830140	18430	18430	18430	18430	0
630	20240325	105000	103830140	18430	18430	18430	18430	0
631	20240325	104900	103830140	18430	18430	18430	18430	0
632	20240325	104800	103830140	18430	18530	18560	18430	52
633	20240325	104700	102865860	18430	18430	18430	18430	0
634	20240325	104600	102865860	18430	18430	18430	18430	0
635	20240325	104500	102865860	18430	18430	18430	18430	247
636	20240325	104400	98313650	18430	18430	18430	18430	3
637	20240325	104300	98258360	18430	18460	18460	18430	245
638	20240325	104200	93739580	18460	18460	18460	18460	0
639	20240325	104100	93739580	18460	18460	18460	18460	19
640	20240325	104000	93388840	18470	18500	18500	18470	101
641	20240325	103900	91522050	18510	18510	18510	18510	2
642	20240325	103800	91485030	18550	18550	18550	18550	0
643	20240325	103700	91485030	18550	18550	18550	18550	0
644	20240325	103600	91485030	18550	18550	18550	18550	0
645	20240325	103500	91485030	18550	18550	18550	18550	0
646	20240325	103400	91485030	18550	18550	18550	18550	1
647	20240325	103300	91466480	18570	18570	18570	18570	0
648	20240325	103200	91466480	18570	18570	18570	18570	1
649	20240325	103100	91447910	18570	18570	18570	18570	0
650	20240325	103000	91447910	18570	18570	18570	18570	0
651	20240325	102900	91447910	18570	18570	18570	18570	0
652	20240325	102800	91447910	18570	18570	18570	18570	0
653	20240325	102700	91447910	18570	18570	18570	18570	0
654	20240325	102600	91447910	18570	18570	18570	18570	1
655	20240325	102500	91429340	18530	18530	18530	18530	20
656	20240325	102400	91058740	18530	18530	18530	18530	0
657	20240325	102300	91058740	18530	18530	18530	18530	0
658	20240325	102200	91058740	18530	18570	18570	18530	25
659	20240325	102100	90595290	18570	18570	18570	18570	0
660	20240325	102000	90595290	18570	18570	18570	18570	0
661	20240325	101900	90595290	18570	18570	18570	18570	0
662	20240325	101800	90595290	18570	18500	18570	18500	303
663	20240325	101700	84971370	18500	18500	18500	18500	0
664	20240325	101600	84971370	18500	18500	18500	18500	2
665	20240325	101500	84934370	18560	18560	18560	18560	0
666	20240325	101400	84934370	18560	18560	18560	18560	0
667	20240325	101300	84934370	18560	18560	18560	18560	1
668	20240325	101200	84915810	18560	18560	18560	18560	0
669	20240325	101100	84915810	18560	18560	18560	18560	0
670	20240325	101000	84915810	18560	18560	18560	18560	2
671	20240325	100900	84878690	18560	18560	18560	18560	5
672	20240325	100800	84785890	18560	18560	18560	18560	1
673	20240325	100700	84767330	18560	18560	18560	18560	2
674	20240325	100600	84730210	18560	18560	18560	18560	2
675	20240325	100500	84693090	18560	18560	18560	18560	0
676	20240325	100400	84693090	18560	18570	18570	18560	3
677	20240325	100300	84637400	18570	18570	18570	18570	1
678	20240325	100200	84618830	18580	18580	18580	18580	0
679	20240325	100100	84618830	18580	18580	18580	18580	2
680	20240325	100000	84581670	18580	18580	18580	18580	2
681	20240325	095900	84544510	18460	18460	18460	18460	0
682	20240325	095800	84544510	18460	18460	18460	18460	0
683	20240325	095700	84544510	18460	18460	18460	18460	6
684	20240325	095600	84433750	18550	18550	18550	18550	0
685	20240325	095500	84433750	18550	18550	18550	18550	0
686	20240325	095400	84433750	18550	18540	18550	18540	200
687	20240325	095300	80725150	18430	18430	18430	18430	0
688	20240325	095200	80725150	18430	18520	18540	18430	542
689	20240325	095100	70683130	18520	18520	18520	18520	0
690	20240325	095000	70683130	18520	18520	18520	18520	0
691	20240325	094900	70683130	18520	18520	18520	18520	0
692	20240325	094800	70683130	18520	18520	18520	18520	0
693	20240325	094700	70683130	18520	18520	18520	18520	0
694	20240325	094600	70683130	18520	18520	18520	18520	5
695	20240325	094500	70590530	18520	18510	18520	18510	5
696	20240325	094400	70497940	18420	18420	18420	18420	0
697	20240325	094300	70497940	18420	18430	18430	18420	30
698	20240325	094200	69945320	18420	18420	18420	18420	0
699	20240325	094100	69945320	18420	18420	18420	18420	0
700	20240325	094000	69945320	18420	18420	18420	18420	50
701	20240325	093900	69024320	18420	18420	18420	18420	0
702	20240325	093800	69024320	18420	18490	18550	18420	411
703	20240325	093700	61405510	18430	18430	18430	18430	0
704	20240325	093600	61405510	18430	18430	18430	18430	50
705	20240325	093500	60484010	18430	18430	18430	18430	0
706	20240325	093400	60484010	18430	18500	18500	18430	44
707	20240325	093300	59673020	18420	18420	18420	18420	0
708	20240325	093200	59673020	18420	18450	18450	18420	455
709	20240325	093100	51291510	18590	18520	18590	18520	100
710	20240325	093000	49438050	18520	18450	18520	18440	557
711	20240325	092900	39126760	18520	18520	18520	18520	0
712	20240325	092800	39126760	18520	18520	18520	18520	1
713	20240325	092700	39108240	18450	18450	18450	18450	0
714	20240325	092600	39108240	18450	18450	18450	18450	2
715	20240325	092500	39071340	18450	18450	18450	18450	0
716	20240325	092400	39071340	18450	18450	18450	18450	2
717	20240325	092300	39034440	18450	18480	18480	18450	13
718	20240325	092200	38794360	18490	18530	18530	18490	275
719	20240325	092100	33706090	18540	18540	18540	18540	7
720	20240325	092000	33576310	18550	18550	18550	18550	0
721	20240325	091900	33576310	18550	18560	18560	18550	111
722	20240325	091800	31516260	18600	18600	18600	18600	1
723	20240325	091700	31497660	18600	18600	18600	18600	31
724	20240325	091600	30921060	18560	18600	18600	18560	27
725	20240325	091500	30419100	18600	18610	18610	18600	167
726	20240325	091400	27312860	18610	18610	18610	18610	0
727	20240325	091300	27312860	18610	18610	18610	18610	0
728	20240325	091200	27312860	18610	18610	18610	18610	3
729	20240325	091100	27257030	18600	18600	18600	18600	395
730	20240325	091000	19910030	18600	18600	18600	18600	165
731	20240325	090900	16841030	18600	18600	18600	18600	2
732	20240325	090800	16803830	18600	18600	18670	18570	192
733	20240325	090700	13229160	18600	18600	18600	18600	0
734	20240325	090600	13229160	18600	18600	18600	18600	134
735	20240325	090500	10736760	18710	18710	18710	18600	28
736	20240325	090400	10215630	18600	18710	18710	18600	85
737	20240325	090300	8634080	18710	18710	18710	18710	2
738	20240325	090200	8596660	18710	18630	18710	18600	35
739	20240325	090100	7945080	18600	18600	18710	18570	107
740	20240325	090000	5952190	18600	18620	18620	18580	320