KissMeData/417860/min/candle-20240305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240305	212600	283073780	18600	18600	18600	18600	693
3	20240305	212500	283073780	18600	18600	18600	18600	0
4	20240305	212400	283073780	18600	18600	18600	18600	0
5	20240305	212300	283073780	18600	18600	18600	18600	0
6	20240305	212200	283073780	18600	18600	18600	18600	0
7	20240305	212100	283073780	18600	18600	18600	18600	0
8	20240305	212000	283073780	18600	18600	18600	18600	0
9	20240305	211900	283073780	18600	18600	18600	18600	0
10	20240305	211800	283073780	18600	18600	18600	18600	0
11	20240305	211700	283073780	18600	18600	18600	18600	0
12	20240305	211600	283073780	18600	18600	18600	18600	0
13	20240305	211500	283073780	18600	18600	18600	18600	0
14	20240305	211400	283073780	18600	18600	18600	18600	0
15	20240305	211300	283073780	18600	18600	18600	18600	0
16	20240305	211200	283073780	18600	18600	18600	18600	0
17	20240305	211100	283073780	18600	18600	18600	18600	0
18	20240305	211000	283073780	18600	18600	18600	18600	0
19	20240305	210900	283073780	18600	18600	18600	18600	0
20	20240305	210800	283073780	18600	18600	18600	18600	0
21	20240305	210700	283073780	18600	18600	18600	18600	0
22	20240305	210600	283073780	18600	18600	18600	18600	0
23	20240305	210500	283073780	18600	18600	18600	18600	0
24	20240305	210400	283073780	18600	18600	18600	18600	0
25	20240305	210300	283073780	18600	18600	18600	18600	0
26	20240305	210200	283073780	18600	18600	18600	18600	0
27	20240305	210100	283073780	18600	18600	18600	18600	0
28	20240305	210000	283073780	18600	18600	18600	18600	0
29	20240305	205900	283073780	18600	18600	18600	18600	0
30	20240305	205800	283073780	18600	18600	18600	18600	0
31	20240305	205700	283073780	18600	18600	18600	18600	0
32	20240305	205600	283073780	18600	18600	18600	18600	693
33	20240305	205500	283073780	18600	18600	18600	18600	0
34	20240305	205400	283073780	18600	18600	18600	18600	0
35	20240305	205300	283073780	18600	18600	18600	18600	0
36	20240305	205200	283073780	18600	18600	18600	18600	0
37	20240305	205100	283073780	18600	18600	18600	18600	0
38	20240305	205000	283073780	18600	18600	18600	18600	0
39	20240305	204900	283073780	18600	18600	18600	18600	0
40	20240305	204800	283073780	18600	18600	18600	18600	0
41	20240305	204700	283073780	18600	18600	18600	18600	0
42	20240305	204600	283073780	18600	18600	18600	18600	0
43	20240305	204500	283073780	18600	18600	18600	18600	0
44	20240305	204400	283073780	18600	18600	18600	18600	0
45	20240305	204300	283073780	18600	18600	18600	18600	0
46	20240305	204200	283073780	18600	18600	18600	18600	0
47	20240305	204100	283073780	18600	18600	18600	18600	0
48	20240305	204000	283073780	18600	18600	18600	18600	0
49	20240305	203900	283073780	18600	18600	18600	18600	0
50	20240305	203800	283073780	18600	18600	18600	18600	0
51	20240305	203700	283073780	18600	18600	18600	18600	0
52	20240305	203600	283073780	18600	18600	18600	18600	0
53	20240305	203500	283073780	18600	18600	18600	18600	0
54	20240305	203400	283073780	18600	18600	18600	18600	0
55	20240305	203300	283073780	18600	18600	18600	18600	0
56	20240305	203200	283073780	18600	18600	18600	18600	0
57	20240305	203100	283073780	18600	18600	18600	18600	0
58	20240305	203000	283073780	18600	18600	18600	18600	0
59	20240305	202900	283073780	18600	18600	18600	18600	0
60	20240305	202800	283073780	18600	18600	18600	18600	0
61	20240305	202700	283073780	18600	18600	18600	18600	0
62	20240305	202600	283073780	18600	18600	18600	18600	693
63	20240305	202500	283073780	18600	18600	18600	18600	0
64	20240305	202400	283073780	18600	18600	18600	18600	0
65	20240305	202300	283073780	18600	18600	18600	18600	0
66	20240305	202200	283073780	18600	18600	18600	18600	0
67	20240305	202100	283073780	18600	18600	18600	18600	0
68	20240305	202000	283073780	18600	18600	18600	18600	0
69	20240305	201900	283073780	18600	18600	18600	18600	0
70	20240305	201800	283073780	18600	18600	18600	18600	0
71	20240305	201700	283073780	18600	18600	18600	18600	0
72	20240305	201600	283073780	18600	18600	18600	18600	0
73	20240305	201500	283073780	18600	18600	18600	18600	0
74	20240305	201400	283073780	18600	18600	18600	18600	0
75	20240305	201300	283073780	18600	18600	18600	18600	0
76	20240305	201200	283073780	18600	18600	18600	18600	0
77	20240305	201100	283073780	18600	18600	18600	18600	0
78	20240305	201000	283073780	18600	18600	18600	18600	0
79	20240305	200900	283073780	18600	18600	18600	18600	0
80	20240305	200800	283073780	18600	18600	18600	18600	0
81	20240305	200700	283073780	18600	18600	18600	18600	0
82	20240305	200600	283073780	18600	18600	18600	18600	0
83	20240305	200500	283073780	18600	18600	18600	18600	0
84	20240305	200400	283073780	18600	18600	18600	18600	0
85	20240305	200300	283073780	18600	18600	18600	18600	0
86	20240305	200200	283073780	18600	18600	18600	18600	0
87	20240305	200100	283073780	18600	18600	18600	18600	0
88	20240305	200000	283073780	18600	18600	18600	18600	0
89	20240305	195900	283073780	18600	18600	18600	18600	0
90	20240305	195800	283073780	18600	18600	18600	18600	0
91	20240305	195700	283073780	18600	18600	18600	18600	0
92	20240305	195600	283073780	18600	18600	18600	18600	693
93	20240305	195500	283073780	18600	18600	18600	18600	0
94	20240305	195400	283073780	18600	18600	18600	18600	0
95	20240305	195300	283073780	18600	18600	18600	18600	0
96	20240305	195200	283073780	18600	18600	18600	18600	0
97	20240305	195100	283073780	18600	18600	18600	18600	0
98	20240305	195000	283073780	18600	18600	18600	18600	0
99	20240305	194900	283073780	18600	18600	18600	18600	0
100	20240305	194800	283073780	18600	18600	18600	18600	0
101	20240305	194700	283073780	18600	18600	18600	18600	0
102	20240305	194600	283073780	18600	18600	18600	18600	0
103	20240305	194500	283073780	18600	18600	18600	18600	0
104	20240305	194400	283073780	18600	18600	18600	18600	0
105	20240305	194300	283073780	18600	18600	18600	18600	0
106	20240305	194200	283073780	18600	18600	18600	18600	0
107	20240305	194100	283073780	18600	18600	18600	18600	0
108	20240305	194000	283073780	18600	18600	18600	18600	0
109	20240305	193900	283073780	18600	18600	18600	18600	0
110	20240305	193800	283073780	18600	18600	18600	18600	0
111	20240305	193700	283073780	18600	18600	18600	18600	0
112	20240305	193600	283073780	18600	18600	18600	18600	0
113	20240305	193500	283073780	18600	18600	18600	18600	0
114	20240305	193400	283073780	18600	18600	18600	18600	0
115	20240305	193300	283073780	18600	18600	18600	18600	0
116	20240305	193200	283073780	18600	18600	18600	18600	0
117	20240305	193100	283073780	18600	18600	18600	18600	0
118	20240305	193000	283073780	18600	18600	18600	18600	0
119	20240305	192900	283073780	18600	18600	18600	18600	0
120	20240305	192800	283073780	18600	18600	18600	18600	0
121	20240305	192700	283073780	18600	18600	18600	18600	0
122	20240305	192600	283073780	18600	18600	18600	18600	693
123	20240305	192500	283073780	18600	18600	18600	18600	0
124	20240305	192400	283073780	18600	18600	18600	18600	0
125	20240305	192300	283073780	18600	18600	18600	18600	0
126	20240305	192200	283073780	18600	18600	18600	18600	0
127	20240305	192100	283073780	18600	18600	18600	18600	0
128	20240305	192000	283073780	18600	18600	18600	18600	0
129	20240305	191900	283073780	18600	18600	18600	18600	0
130	20240305	191800	283073780	18600	18600	18600	18600	0
131	20240305	191700	283073780	18600	18600	18600	18600	0
132	20240305	191600	283073780	18600	18600	18600	18600	0
133	20240305	191500	283073780	18600	18600	18600	18600	0
134	20240305	191400	283073780	18600	18600	18600	18600	0
135	20240305	191300	283073780	18600	18600	18600	18600	0
136	20240305	191200	283073780	18600	18600	18600	18600	0
137	20240305	191100	283073780	18600	18600	18600	18600	0
138	20240305	191000	283073780	18600	18600	18600	18600	0
139	20240305	190900	283073780	18600	18600	18600	18600	0
140	20240305	190800	283073780	18600	18600	18600	18600	0
141	20240305	190700	283073780	18600	18600	18600	18600	0
142	20240305	190600	283073780	18600	18600	18600	18600	0
143	20240305	190500	283073780	18600	18600	18600	18600	0
144	20240305	190400	283073780	18600	18600	18600	18600	0
145	20240305	190300	283073780	18600	18600	18600	18600	0
146	20240305	190200	283073780	18600	18600	18600	18600	0
147	20240305	190100	283073780	18600	18600	18600	18600	0
148	20240305	190000	283073780	18600	18600	18600	18600	0
149	20240305	185900	283073780	18600	18600	18600	18600	0
150	20240305	185800	283073780	18600	18600	18600	18600	0
151	20240305	185700	283073780	18600	18600	18600	18600	0
152	20240305	185600	283073780	18600	18600	18600	18600	693
153	20240305	185500	283073780	18600	18600	18600	18600	0
154	20240305	185400	283073780	18600	18600	18600	18600	0
155	20240305	185300	283073780	18600	18600	18600	18600	0
156	20240305	185200	283073780	18600	18600	18600	18600	0
157	20240305	185100	283073780	18600	18600	18600	18600	0
158	20240305	185000	283073780	18600	18600	18600	18600	0
159	20240305	184900	283073780	18600	18600	18600	18600	0
160	20240305	184800	283073780	18600	18600	18600	18600	0
161	20240305	184700	283073780	18600	18600	18600	18600	0
162	20240305	184600	283073780	18600	18600	18600	18600	0
163	20240305	184500	283073780	18600	18600	18600	18600	0
164	20240305	184400	283073780	18600	18600	18600	18600	0
165	20240305	184300	283073780	18600	18600	18600	18600	0
166	20240305	184200	283073780	18600	18600	18600	18600	0
167	20240305	184100	283073780	18600	18600	18600	18600	0
168	20240305	184000	283073780	18600	18600	18600	18600	0
169	20240305	183900	283073780	18600	18600	18600	18600	0
170	20240305	183800	283073780	18600	18600	18600	18600	0
171	20240305	183700	283073780	18600	18600	18600	18600	0
172	20240305	183600	283073780	18600	18600	18600	18600	0
173	20240305	183500	283073780	18600	18600	18600	18600	0
174	20240305	183400	283073780	18600	18600	18600	18600	0
175	20240305	183300	283073780	18600	18600	18600	18600	0
176	20240305	183200	283073780	18600	18600	18600	18600	0
177	20240305	183100	283073780	18600	18600	18600	18600	0
178	20240305	183000	283073780	18600	18600	18600	18600	0
179	20240305	182900	283073780	18600	18600	18600	18600	0
180	20240305	182800	283073780	18600	18600	18600	18600	0
181	20240305	182700	283073780	18600	18600	18600	18600	0
182	20240305	182600	283073780	18600	18600	18600	18600	693
183	20240305	182500	283073780	18600	18600	18600	18600	0
184	20240305	182400	283073780	18600	18600	18600	18600	0
185	20240305	182300	283073780	18600	18600	18600	18600	0
186	20240305	182200	283073780	18600	18600	18600	18600	0
187	20240305	182100	283073780	18600	18600	18600	18600	0
188	20240305	182000	283073780	18600	18600	18600	18600	0
189	20240305	181900	283073780	18600	18600	18600	18600	0
190	20240305	181800	283073780	18600	18600	18600	18600	0
191	20240305	181700	283073780	18600	18600	18600	18600	0
192	20240305	181600	283073780	18600	18600	18600	18600	0
193	20240305	181500	283073780	18600	18600	18600	18600	0
194	20240305	181400	283073780	18600	18600	18600	18600	0
195	20240305	181300	283073780	18600	18600	18600	18600	0
196	20240305	181200	283073780	18600	18600	18600	18600	0
197	20240305	181100	283073780	18600	18600	18600	18600	0
198	20240305	181000	283073780	18600	18600	18600	18600	0
199	20240305	180900	283073780	18600	18600	18600	18600	0
200	20240305	180800	283073780	18600	18600	18600	18600	0
201	20240305	180700	283073780	18600	18600	18600	18600	0
202	20240305	180600	283073780	18600	18600	18600	18600	0
203	20240305	180500	283073780	18600	18600	18600	18600	0
204	20240305	180400	283073780	18600	18600	18600	18600	0
205	20240305	180300	283073780	18600	18600	18600	18600	0
206	20240305	180200	283073780	18600	18600	18600	18600	0
207	20240305	180100	283073780	18600	18600	18600	18600	0
208	20240305	180000	283073780	18600	18600	18600	18600	0
209	20240305	175900	283073780	18600	18600	18600	18600	0
210	20240305	175800	283073780	18600	18600	18600	18600	0
211	20240305	175700	283073780	18600	18600	18600	18600	0
212	20240305	175600	283073780	18600	18600	18600	18600	693
213	20240305	175500	283073780	18600	18600	18600	18600	0
214	20240305	175400	283073780	18600	18600	18600	18600	0
215	20240305	175300	283073780	18600	18600	18600	18600	0
216	20240305	175200	283073780	18600	18600	18600	18600	0
217	20240305	175100	283073780	18600	18600	18600	18600	0
218	20240305	175000	283073780	18600	18600	18600	18600	0
219	20240305	174900	283073780	18600	18600	18600	18600	0
220	20240305	174800	283073780	18600	18600	18600	18600	0
221	20240305	174700	283073780	18600	18600	18600	18600	0
222	20240305	174600	283073780	18600	18600	18600	18600	0
223	20240305	174500	283073780	18600	18600	18600	18600	0
224	20240305	174400	283073780	18600	18600	18600	18600	0
225	20240305	174300	283073780	18600	18600	18600	18600	0
226	20240305	174200	283073780	18600	18600	18600	18600	0
227	20240305	174100	283073780	18600	18600	18600	18600	0
228	20240305	174000	283073780	18600	18600	18600	18600	0
229	20240305	173900	283073780	18600	18600	18600	18600	0
230	20240305	173800	283073780	18600	18600	18600	18600	0
231	20240305	173700	283073780	18600	18600	18600	18600	0
232	20240305	173600	283073780	18600	18600	18600	18600	0
233	20240305	173500	283073780	18600	18600	18600	18600	0
234	20240305	173400	283073780	18600	18600	18600	18600	0
235	20240305	173300	283073780	18600	18600	18600	18600	0
236	20240305	173200	283073780	18600	18600	18600	18600	0
237	20240305	173100	283073780	18600	18600	18600	18600	0
238	20240305	173000	283073780	18600	18600	18600	18600	0
239	20240305	172900	283073780	18600	18600	18600	18600	0
240	20240305	172800	283073780	18600	18600	18600	18600	0
241	20240305	172700	283073780	18600	18600	18600	18600	0
242	20240305	172600	283073780	18600	18600	18600	18600	693
243	20240305	172500	283073780	18600	18600	18600	18600	0
244	20240305	172400	283073780	18600	18600	18600	18600	0
245	20240305	172300	283073780	18600	18600	18600	18600	0
246	20240305	172200	283073780	18600	18600	18600	18600	0
247	20240305	172100	283073780	18600	18600	18600	18600	0
248	20240305	172000	283073780	18600	18600	18600	18600	0
249	20240305	171900	283073780	18600	18600	18600	18600	0
250	20240305	171800	283073780	18600	18600	18600	18600	0
251	20240305	171700	283073780	18600	18600	18600	18600	0
252	20240305	171600	283073780	18600	18600	18600	18600	0
253	20240305	171500	283073780	18600	18600	18600	18600	0
254	20240305	171400	283073780	18600	18600	18600	18600	0
255	20240305	171300	283073780	18600	18600	18600	18600	0
256	20240305	171200	283073780	18600	18600	18600	18600	0
257	20240305	171100	283073780	18600	18600	18600	18600	0
258	20240305	171000	283073780	18600	18600	18600	18600	0
259	20240305	170900	283073780	18600	18600	18600	18600	0
260	20240305	170800	283073780	18600	18600	18600	18600	0
261	20240305	170700	283073780	18600	18600	18600	18600	0
262	20240305	170600	283073780	18600	18600	18600	18600	0
263	20240305	170500	283073780	18600	18600	18600	18600	0
264	20240305	170400	283073780	18600	18600	18600	18600	0
265	20240305	170300	283073780	18600	18600	18600	18600	0
266	20240305	170200	283073780	18600	18600	18600	18600	0
267	20240305	170100	283073780	18600	18600	18600	18600	0
268	20240305	170000	283073780	18600	18600	18600	18600	0
269	20240305	165900	283073780	18600	18600	18600	18600	0
270	20240305	165800	283073780	18600	18600	18600	18600	0
271	20240305	165700	283073780	18600	18600	18600	18600	0
272	20240305	165600	283073780	18600	18600	18600	18600	693
273	20240305	165500	283073780	18600	18600	18600	18600	0
274	20240305	165400	283073780	18600	18600	18600	18600	0
275	20240305	165300	283073780	18600	18600	18600	18600	0
276	20240305	165200	283073780	18600	18600	18600	18600	0
277	20240305	165100	283073780	18600	18600	18600	18600	0
278	20240305	165000	283073780	18600	18600	18600	18600	0
279	20240305	164900	283073780	18600	18600	18600	18600	0
280	20240305	164800	283073780	18600	18600	18600	18600	0
281	20240305	164700	283073780	18600	18600	18600	18600	0
282	20240305	164600	283073780	18600	18600	18600	18600	0
283	20240305	164500	283073780	18600	18600	18600	18600	0
284	20240305	164400	283073780	18600	18600	18600	18600	0
285	20240305	164300	283073780	18600	18600	18600	18600	0
286	20240305	164200	283073780	18600	18600	18600	18600	0
287	20240305	164100	283073780	18600	18600	18600	18600	0
288	20240305	164000	283073780	18600	18600	18600	18600	0
289	20240305	163900	283073780	18600	18600	18600	18600	0
290	20240305	163800	283073780	18600	18600	18600	18600	0
291	20240305	163700	283073780	18600	18600	18600	18600	0
292	20240305	163600	283073780	18600	18600	18600	18600	0
293	20240305	163500	283073780	18600	18600	18600	18600	0
294	20240305	163400	283073780	18600	18600	18600	18600	0
295	20240305	163300	283073780	18600	18600	18600	18600	0
296	20240305	163200	283073780	18600	18600	18600	18600	0
297	20240305	163100	283073780	18600	18600	18600	18600	0
298	20240305	163000	283073780	18600	18600	18600	18600	0
299	20240305	162900	283073780	18600	18600	18600	18600	0
300	20240305	162800	283073780	18600	18600	18600	18600	0
301	20240305	162700	283073780	18600	18600	18600	18600	0
302	20240305	162600	283073780	18600	18600	18600	18600	693
303	20240305	162500	283073780	18600	18600	18600	18600	0
304	20240305	162400	283073780	18600	18600	18600	18600	0
305	20240305	162300	283073780	18600	18600	18600	18600	0
306	20240305	162200	283073780	18600	18600	18600	18600	0
307	20240305	162100	283073780	18600	18600	18600	18600	0
308	20240305	162000	283073780	18600	18600	18600	18600	0
309	20240305	161900	283073780	18600	18600	18600	18600	0
310	20240305	161800	283073780	18600	18600	18600	18600	0
311	20240305	161700	283073780	18600	18600	18600	18600	0
312	20240305	161600	283073780	18600	18600	18600	18600	0
313	20240305	161500	283073780	18600	18600	18600	18600	0
314	20240305	161400	283073780	18600	18600	18600	18600	0
315	20240305	161300	283073780	18600	18600	18600	18600	0
316	20240305	161200	283073780	18600	18600	18600	18600	0
317	20240305	161100	283073780	18600	18600	18600	18600	0
318	20240305	161000	283073780	18600	18600	18600	18600	0
319	20240305	160900	283073780	18600	18600	18600	18600	0
320	20240305	160800	283073780	18600	18600	18600	18600	0
321	20240305	160700	283073780	18600	18600	18600	18600	0
322	20240305	160600	283073780	18600	18600	18600	18600	0
323	20240305	160500	283073780	18600	18600	18600	18600	0
324	20240305	160400	283073780	18600	18600	18600	18600	0
325	20240305	160300	283073780	18600	18600	18600	18600	0
326	20240305	160200	283073780	18600	18600	18600	18600	0
327	20240305	160100	283073780	18600	18600	18600	18600	0
328	20240305	160000	283073780	18600	18600	18600	18600	0
329	20240305	155900	283073780	18600	18600	18600	18600	0
330	20240305	155800	283073780	18600	18600	18600	18600	0
331	20240305	155700	283073780	18600	18600	18600	18600	0
332	20240305	155600	283073780	18600	18600	18600	18600	693
333	20240305	155500	283073780	18600	18600	18600	18600	0
334	20240305	155400	283073780	18600	18600	18600	18600	0
335	20240305	155300	283073780	18600	18600	18600	18600	0
336	20240305	155200	283073780	18600	18600	18600	18600	0
337	20240305	155100	283073780	18600	18600	18600	18600	0
338	20240305	155000	283073780	18600	18600	18600	18600	0
339	20240305	154900	283073780	18600	18600	18600	18600	0
340	20240305	154800	283073780	18600	18600	18600	18600	0
341	20240305	154700	283073780	18600	18600	18600	18600	0
342	20240305	154600	283073780	18600	18600	18600	18600	0
343	20240305	154500	283073780	18600	18600	18600	18600	0
344	20240305	154400	283073780	18600	18600	18600	18600	0
345	20240305	154300	283073780	18600	18600	18600	18600	0
346	20240305	154200	283073780	18600	18600	18600	18600	0
347	20240305	154100	283073780	18600	18600	18600	18600	0
348	20240305	154000	283073780	18600	18600	18600	18600	0
349	20240305	153900	283073780	18600	18600	18600	18600	0
350	20240305	153800	283073780	18600	18600	18600	18600	0
351	20240305	153700	283073780	18600	18600	18600	18600	0
352	20240305	153600	283073780	18600	18600	18600	18600	0
353	20240305	153500	283073780	18600	18600	18600	18600	0
354	20240305	153400	283073780	18600	18600	18600	18600	0
355	20240305	153300	283073780	18600	18600	18600	18600	0
356	20240305	153200	283073780	18600	18600	18600	18600	0
357	20240305	153100	283073780	18600	18600	18600	18600	0
358	20240305	153000	283073780	18600	18600	18600	18600	693
359	20240305	152900	270183980	18610	18610	18610	18610	0
360	20240305	152800	270183980	18610	18610	18610	18610	0
361	20240305	152700	270183980	18610	18610	18610	18610	0
362	20240305	152600	270183980	18610	18610	18610	18610	0
363	20240305	152500	270183980	18610	18610	18610	18610	0
364	20240305	152400	270183980	18610	18610	18610	18610	0
365	20240305	152300	270183980	18610	18610	18610	18610	0
366	20240305	152200	270183980	18610	18610	18610	18610	0
367	20240305	152100	270183980	18610	18610	18610	18610	0
368	20240305	152000	270183980	18610	18610	18610	18610	0
369	20240305	151900	270183980	18610	18630	18630	18610	158
370	20240305	151800	267242680	18640	18640	18640	18640	0
371	20240305	151700	267242680	18640	18640	18640	18640	4
372	20240305	151600	267168120	18640	18640	18640	18640	236
373	20240305	151500	262769080	18650	18630	18650	18630	15
374	20240305	151400	262489570	18630	18630	18630	18630	16
375	20240305	151300	262191490	18630	18630	18630	18630	9
376	20240305	151200	262023820	18630	18630	18630	18630	4
377	20240305	151100	261949300	18610	18650	18650	18610	68
378	20240305	151000	260683200	18650	18630	18650	18630	28
379	20240305	150900	260161180	18650	18650	18650	18650	1
380	20240305	150800	260142530	18650	18630	18650	18620	369
381	20240305	150700	253270030	18640	18650	18650	18640	192
382	20240305	150600	249689620	18640	18680	18680	18640	1166
383	20240305	150500	227931510	18700	18700	18700	18700	7
384	20240305	150400	227800610	18700	18700	18700	18700	6
385	20240305	150300	227688410	18680	18700	18700	18680	70
386	20240305	150200	226380790	18700	18750	18750	18690	593
387	20240305	150100	215296460	18750	18750	18750	18750	3
388	20240305	150000	215240210	18750	18750	18750	18750	151
389	20240305	145900	212408960	18750	18750	18750	18750	3
390	20240305	145800	212352710	18750	18750	18750	18750	5
391	20240305	145700	212258960	18750	18750	18750	18750	1
392	20240305	145600	212240210	18750	18750	18750	18750	4
393	20240305	145500	212165210	18750	18750	18750	18750	3
394	20240305	145400	212108960	18750	18750	18750	18750	2
395	20240305	145300	212071460	18750	18750	18750	18750	4
396	20240305	145200	211996460	18750	18750	18750	18750	1
397	20240305	145100	211977710	18750	18750	18750	18750	4
398	20240305	145000	211902710	18750	18750	18750	18750	3
399	20240305	144900	211846460	18710	18710	18740	18710	96
400	20240305	144800	210050240	18710	18740	18740	18710	13
401	20240305	144700	209806860	18740	18740	18740	18740	3
402	20240305	144600	209750640	18750	18750	18750	18750	1
403	20240305	144500	209731890	18750	18740	18750	18740	19
404	20240305	144400	209375800	18750	18750	18750	18750	4
405	20240305	144300	209300800	18760	18760	18760	18760	2
406	20240305	144200	209263280	18760	18760	18760	18760	3
407	20240305	144100	209207000	18760	18760	18760	18760	9
408	20240305	144000	209038160	18760	18760	18760	18760	2
409	20240305	143900	209000640	18760	18760	18760	18760	4
410	20240305	143800	208925600	18740	18760	18760	18740	2
411	20240305	143700	208888100	18760	18760	18760	18760	4
412	20240305	143600	208813060	18760	18760	18760	18760	6
413	20240305	143500	208700500	18760	18760	18760	18760	2
414	20240305	143400	208662980	18760	18760	18760	18760	4
415	20240305	143300	208587940	18760	18760	18760	18760	4
416	20240305	143200	208512900	18760	18760	18760	18760	1
417	20240305	143100	208494140	18760	18760	18760	18760	3
418	20240305	143000	208437860	18760	18760	18760	18760	4
419	20240305	142900	208362820	18760	18760	18760	18760	8
420	20240305	142800	208212740	18750	18760	18760	18750	14
421	20240305	142700	207950160	18760	18760	18760	18760	6
422	20240305	142600	207837600	18760	18760	18760	18760	5
423	20240305	142500	207743800	18760	18760	18760	18760	6
424	20240305	142400	207631240	18760	18760	18760	18760	6
425	20240305	142300	207518680	18760	18760	18760	18760	4
426	20240305	142200	207443640	18760	18750	18760	18750	10
427	20240305	142100	207256080	18750	18750	18750	18750	47
428	20240305	142000	206374830	18750	18750	18750	18750	7
429	20240305	141900	206243580	18750	18750	18750	18750	4
430	20240305	141800	206168580	18750	18750	18750	18750	1
431	20240305	141700	206149830	18740	18750	18750	18740	5
432	20240305	141600	206056100	18750	18750	18750	18740	9
433	20240305	141500	205887390	18740	18750	18750	18740	3
434	20240305	141400	205831160	18750	18750	18750	18740	256
435	20240305	141300	201033660	18750	18750	18750	18750	5
436	20240305	141200	200939910	18740	18750	18750	18740	4
437	20240305	141100	200864940	18740	18750	18750	18740	22
438	20240305	141000	200452520	18760	18760	18760	18760	4
439	20240305	140900	200377480	18760	18750	18760	18750	6
440	20240305	140800	200264930	18750	18750	18750	18750	5
441	20240305	140700	200171180	18700	18700	18700	18700	0
442	20240305	140600	200171180	18700	18700	18700	18700	0
443	20240305	140500	200171180	18700	18720	18720	18700	50
444	20240305	140400	199236120	18700	18700	18700	18700	0
445	20240305	140300	199236120	18700	18750	18750	18700	20
446	20240305	140200	198861850	18750	18750	18750	18750	0
447	20240305	140100	198861850	18750	18750	18750	18750	9
448	20240305	140000	198693100	18750	18750	18750	18750	0
449	20240305	135900	198693100	18750	18750	18750	18750	11
450	20240305	135800	198486850	18750	18750	18750	18750	5
451	20240305	135700	198393100	18730	18730	18730	18730	4
452	20240305	135600	198318180	18730	18740	18740	18730	16
453	20240305	135500	198018380	18740	18740	18740	18740	15
454	20240305	135400	197737280	18750	18750	18750	18750	3
455	20240305	135300	197681030	18750	18750	18750	18750	15
456	20240305	135200	197399780	18750	18750	18750	18750	12
457	20240305	135100	197174780	18750	18750	18750	18750	0
458	20240305	135000	197174780	18750	18740	18750	18740	6
459	20240305	134900	197062320	18750	18750	18750	18750	4
460	20240305	134800	196987320	18750	18750	18750	18750	4
461	20240305	134700	196912320	18750	18750	18750	18750	4
462	20240305	134600	196837320	18740	18740	18740	18740	0
463	20240305	134500	196837320	18740	18740	18740	18740	1
464	20240305	134400	196818580	18740	18740	18740	18740	4
465	20240305	134300	196743620	18720	18720	18720	18720	16
466	20240305	134200	196444100	18720	18720	18720	18720	4
467	20240305	134100	196369220	18720	18720	18720	18720	0
468	20240305	134000	196369220	18720	18720	18720	18720	2
469	20240305	133900	196331780	18720	18700	18720	18700	242
470	20240305	133800	191806300	18720	18720	18720	18720	4
471	20240305	133700	191731420	18720	18720	18720	18720	4
472	20240305	133600	191656540	18720	18720	18720	18720	62
473	20240305	133500	190495900	18720	18720	18720	18720	2
474	20240305	133400	190458460	18720	18720	18720	18720	3
475	20240305	133300	190402300	18720	18720	18720	18720	5
476	20240305	133200	190308700	18720	18720	18720	18720	4
477	20240305	133100	190233820	18720	18720	18720	18720	7
478	20240305	133000	190102780	18720	18720	18720	18720	0
479	20240305	132900	190102780	18720	18710	18720	18700	990
480	20240305	132800	171589700	18720	18710	18720	18710	5
481	20240305	132700	171496120	18720	18720	18720	18720	4
482	20240305	132600	171421240	18720	18720	18720	18720	2
483	20240305	132500	171383800	18720	18720	18720	18720	2
484	20240305	132400	171346360	18720	18720	18720	18720	4
485	20240305	132300	171271480	18720	18720	18720	18720	2
486	20240305	132200	171234040	18720	18710	18720	18710	326
487	20240305	132100	165134540	18720	18720	18720	18720	2
488	20240305	132000	165097100	18720	18720	18720	18720	82
489	20240305	131900	163562060	18730	18730	18730	18730	53
490	20240305	131800	162569370	18750	18750	18750	18750	33
491	20240305	131700	161950620	18770	18750	18770	18750	46
492	20240305	131600	161087500	18770	18770	18770	18770	2
493	20240305	131500	161049960	18770	18770	18770	18770	3
494	20240305	131400	160993650	18770	18770	18770	18770	0
495	20240305	131300	160993650	18770	18770	18770	18770	4
496	20240305	131200	160918570	18770	18770	18770	18770	4
497	20240305	131100	160843490	18770	18770	18770	18770	2
498	20240305	131000	160805950	18770	18770	18770	18770	4
499	20240305	130900	160730870	18770	18770	18770	18770	0
500	20240305	130800	160730870	18770	18770	18770	18770	2
501	20240305	130700	160693330	18770	18770	18770	18770	5
502	20240305	130600	160599480	18770	18770	18770	18770	2
503	20240305	130500	160561940	18770	18770	18770	18770	3
504	20240305	130400	160505630	18770	18770	18770	18770	0
505	20240305	130300	160505630	18770	18770	18770	18770	3
506	20240305	130200	160449320	18770	18770	18770	18770	4
507	20240305	130100	160374240	18770	18770	18770	18770	2
508	20240305	130000	160336700	18770	18770	18770	18770	3
509	20240305	125900	160280390	18770	18770	18770	18770	3
510	20240305	125800	160224080	18770	18770	18770	18770	0
511	20240305	125700	160224080	18770	18770	18770	18770	4
512	20240305	125600	160149000	18770	18770	18770	18770	2
513	20240305	125500	160111460	18750	18750	18750	18750	2
514	20240305	125400	160073960	18730	18730	18730	18730	0
515	20240305	125300	160073960	18730	18720	18730	18700	207
516	20240305	125200	156200870	18730	18730	18730	18730	4
517	20240305	125100	156125950	18730	18730	18730	18730	10
518	20240305	125000	155938650	18730	18720	18730	18720	11
519	20240305	124900	155732690	18720	18720	18720	18720	2
520	20240305	124800	155695250	18720	18720	18720	18720	3
521	20240305	124700	155639090	18720	18730	18730	18710	182
522	20240305	124600	152232890	18730	18730	18730	18730	3
523	20240305	124500	152176700	18730	18730	18730	18730	8
524	20240305	124400	152026860	18730	18730	18730	18730	12
525	20240305	124300	151802100	18730	18730	18730	18730	10
526	20240305	124200	151614800	18730	18730	18730	18730	14
527	20240305	124100	151352580	18730	18730	18730	18730	64
528	20240305	124000	150153860	18730	18730	18730	18730	7
529	20240305	123900	150022750	18730	18730	18730	18730	2
530	20240305	123800	149985290	18730	18730	18730	18730	3
531	20240305	123700	149929100	18730	18730	18730	18730	0
532	20240305	123600	149929100	18730	18720	18730	18720	6
533	20240305	123500	149816750	18730	18730	18730	18730	4
534	20240305	123400	149741830	18730	18730	18730	18730	5
535	20240305	123300	149648180	18730	18730	18730	18730	3
536	20240305	123200	149591990	18730	18730	18730	18730	0
537	20240305	123100	149591990	18730	18730	18730	18730	3
538	20240305	123000	149535800	18730	18710	18730	18710	7
539	20240305	122900	149404750	18710	18720	18720	18710	252
540	20240305	122800	144689810	18720	18730	18730	18720	752
541	20240305	122700	130612330	18720	18720	18720	18720	5
542	20240305	122600	130518730	18730	18730	18730	18730	0
543	20240305	122500	130518730	18730	18730	18730	18730	0
544	20240305	122400	130518730	18730	18730	18730	18730	0
545	20240305	122300	130518730	18730	18730	18730	18730	0
546	20240305	122200	130518730	18730	18730	18730	18730	3
547	20240305	122100	130462540	18730	18730	18730	18730	3
548	20240305	122000	130406350	18730	18730	18730	18730	13
549	20240305	121900	130162860	18730	18730	18730	18730	108
550	20240305	121800	128140020	18730	18730	18730	18730	120
551	20240305	121700	125892420	18780	18780	18780	18780	0
552	20240305	121600	125892420	18780	18780	18780	18780	1
553	20240305	121500	125873640	18730	18730	18730	18730	37
554	20240305	121400	125180630	18770	18770	18770	18770	0
555	20240305	121300	125180630	18770	18770	18770	18770	30
556	20240305	121200	124617530	18730	18730	18730	18730	0
557	20240305	121100	124617530	18730	18730	18730	18730	0
558	20240305	121000	124617530	18730	18730	18730	18730	0
559	20240305	120900	124617530	18730	18730	18730	18730	0
560	20240305	120800	124617530	18730	18730	18730	18730	0
561	20240305	120700	124617530	18730	18730	18730	18730	54
562	20240305	120600	123606110	18730	18730	18730	18730	2
563	20240305	120500	123568650	18730	18730	18730	18730	149
564	20240305	120400	120777880	18730	18730	18730	18730	51
565	20240305	120300	119822650	18740	18740	18740	18740	0
566	20240305	120200	119822650	18740	18740	18740	18740	0
567	20240305	120100	119822650	18740	18740	18740	18740	0
568	20240305	120000	119822650	18740	18740	18740	18740	0
569	20240305	115900	119822650	18740	18740	18740	18740	0
570	20240305	115800	119822650	18740	18750	18750	18740	11
571	20240305	115700	119616500	18740	18740	18740	18740	0
572	20240305	115600	119616500	18740	18740	18740	18740	0
573	20240305	115500	119616500	18740	18740	18740	18740	0
574	20240305	115400	119616500	18740	18740	18740	18740	0
575	20240305	115300	119616500	18740	18740	18740	18740	0
576	20240305	115200	119616500	18740	18740	18740	18740	0
577	20240305	115100	119616500	18740	18740	18740	18740	51
578	20240305	115000	118660760	18740	18740	18740	18740	0
579	20240305	114900	118660760	18740	18740	18740	18740	0
580	20240305	114800	118660760	18740	18740	18740	18740	34
581	20240305	114700	118023600	18740	18740	18740	18740	10
582	20240305	114600	117836200	18740	18740	18740	18740	0
583	20240305	114500	117836200	18740	18760	18760	18740	250
584	20240305	114400	113149270	18760	18760	18760	18760	3
585	20240305	114300	113092990	18760	18760	18760	18760	10
586	20240305	114200	112905390	18780	18780	18780	18780	0
587	20240305	114100	112905390	18780	18760	18780	18760	103
588	20240305	114000	110972840	18760	18760	18760	18760	12
589	20240305	113900	110747720	18760	18760	18760	18760	13
590	20240305	113800	110503840	18760	18760	18760	18760	1
591	20240305	113700	110485080	18750	18750	18750	18750	49
592	20240305	113600	109566330	18750	18750	18750	18750	20
593	20240305	113500	109191330	18740	18740	18740	18740	0
594	20240305	113400	109191330	18740	18740	18740	18740	0
595	20240305	113300	109191330	18740	18740	18740	18740	0
596	20240305	113200	109191330	18740	18740	18740	18740	0
597	20240305	113100	109191330	18740	18740	18740	18740	0
598	20240305	113000	109191330	18740	18740	18740	18740	0
599	20240305	112900	109191330	18740	18750	18750	18740	28
600	20240305	112800	108666390	18750	18750	18750	18750	0
601	20240305	112700	108666390	18750	18750	18750	18750	7
602	20240305	112600	108535140	18750	18750	18750	18750	1
603	20240305	112500	108516390	18750	18750	18750	18750	0
604	20240305	112400	108516390	18750	18750	18750	18750	0
605	20240305	112300	108516390	18750	18750	18750	18750	2
606	20240305	112200	108478890	18730	18730	18730	18730	0
607	20240305	112100	108478890	18730	18730	18730	18730	0
608	20240305	112000	108478890	18730	18730	18730	18730	0
609	20240305	111900	108478890	18730	18730	18730	18730	0
610	20240305	111800	108478890	18730	18730	18730	18730	0
611	20240305	111700	108478890	18730	18730	18730	18730	74
612	20240305	111600	107092870	18730	18730	18730	18730	0
613	20240305	111500	107092870	18730	18730	18730	18730	0
614	20240305	111400	107092870	18730	18730	18730	18730	0
615	20240305	111300	107092870	18730	18730	18730	18720	23
616	20240305	111200	106662090	18730	18730	18730	18730	0
617	20240305	111100	106662090	18730	18730	18730	18730	0
618	20240305	111000	106662090	18730	18730	18730	18730	0
619	20240305	110900	106662090	18730	18720	18730	18720	135
620	20240305	110800	104134700	18720	18720	18720	18720	2
621	20240305	110700	104097260	18720	18720	18720	18720	0
622	20240305	110600	104097260	18720	18720	18720	18720	20
623	20240305	110500	103722860	18730	18730	18730	18730	8
624	20240305	110400	103573020	18730	18730	18730	18730	4
625	20240305	110300	103498100	18730	18730	18730	18730	0
626	20240305	110200	103498100	18730	18730	18730	18730	30
627	20240305	110100	102936200	18720	18720	18720	18720	25
628	20240305	110000	102468200	18720	18720	18720	18720	0
629	20240305	105900	102468200	18720	18730	18730	18720	316
630	20240305	105800	96549590	18750	18750	18750	18750	2
631	20240305	105700	96512090	18730	18730	18730	18730	0
632	20240305	105600	96512090	18730	18730	18730	18730	0
633	20240305	105500	96512090	18730	18730	18730	18730	0
634	20240305	105400	96512090	18730	18730	18730	18730	0
635	20240305	105300	96512090	18730	18730	18730	18730	20
636	20240305	105200	96137490	18730	18730	18730	18730	0
637	20240305	105100	96137490	18730	18730	18730	18730	2
638	20240305	105000	96100030	18730	18730	18730	18730	0
639	20240305	104900	96100030	18730	18730	18730	18730	0
640	20240305	104800	96100030	18730	18730	18730	18730	0
641	20240305	104700	96100030	18730	18730	18730	18730	17
642	20240305	104600	95781620	18730	18730	18730	18730	0
643	20240305	104500	95781620	18730	18730	18730	18730	0
644	20240305	104400	95781620	18730	18730	18730	18730	0
645	20240305	104300	95781620	18730	18730	18730	18730	50
646	20240305	104200	94845120	18730	18730	18730	18730	57
647	20240305	104100	93777510	18720	18720	18720	18720	0
648	20240305	104000	93777510	18720	18720	18720	18720	0
649	20240305	103900	93777510	18720	18720	18720	18720	0
650	20240305	103800	93777510	18720	18720	18720	18720	0
651	20240305	103700	93777510	18720	18720	18720	18720	0
652	20240305	103600	93777510	18720	18720	18720	18720	0
653	20240305	103500	93777510	18720	18720	18720	18720	0
654	20240305	103400	93777510	18720	18720	18720	18720	3
655	20240305	103300	93721350	18720	18720	18720	18720	0
656	20240305	103200	93721350	18720	18720	18720	18720	0
657	20240305	103100	93721350	18720	18720	18720	18720	0
658	20240305	103000	93721350	18720	18720	18720	18720	36
659	20240305	102900	93047430	18720	18720	18720	18720	0
660	20240305	102800	93047430	18720	18720	18720	18720	0
661	20240305	102700	93047430	18720	18720	18720	18720	3
662	20240305	102600	92991270	18710	18710	18710	18710	14
663	20240305	102500	92729330	18720	18720	18720	18720	94
664	20240305	102400	90969650	18720	18720	18720	18720	3
665	20240305	102300	90913490	18810	18810	18810	18810	0
666	20240305	102200	90913490	18810	18810	18810	18810	0
667	20240305	102100	90913490	18810	18810	18810	18810	30
668	20240305	102000	90349190	18710	18710	18710	18710	0
669	20240305	101900	90349190	18710	18710	18710	18710	0
670	20240305	101800	90349190	18710	18710	18710	18710	0
671	20240305	101700	90349190	18710	18710	18710	18710	0
672	20240305	101600	90349190	18710	18710	18710	18710	8
673	20240305	101500	90199510	18720	18720	18720	18720	267
674	20240305	101400	85201270	18720	18720	18720	18720	36
675	20240305	101300	84527350	18720	18770	18770	18720	112
676	20240305	101200	82429780	18830	18830	18830	18830	0
677	20240305	101100	82429780	18830	18830	18830	18830	0
678	20240305	101000	82429780	18830	18830	18830	18830	0
679	20240305	100900	82429780	18830	18830	18830	18830	106
680	20240305	100800	80433800	18830	18830	18830	18830	1
681	20240305	100700	80414970	18830	18830	18830	18830	10
682	20240305	100600	80226670	18830	18830	18830	18830	0
683	20240305	100500	80226670	18830	18830	18830	18830	10
684	20240305	100400	80038370	18830	18830	18830	18830	12
685	20240305	100300	79812410	18830	18830	18830	18830	3
686	20240305	100200	79755920	18720	18720	18720	18720	2
687	20240305	100100	79718480	18720	18720	18720	18720	0
688	20240305	100000	79718480	18720	18720	18720	18720	45
689	20240305	095900	78876080	18720	18720	18720	18720	0
690	20240305	095800	78876080	18720	18720	18720	18720	0
691	20240305	095700	78876080	18720	18720	18720	18720	0
692	20240305	095600	78876080	18720	18720	18720	18720	2
693	20240305	095500	78838640	18720	18720	18720	18720	26
694	20240305	095400	78351920	18720	18740	18740	18720	113
695	20240305	095300	76236080	18740	18740	18740	18740	0
696	20240305	095200	76236080	18740	18740	18740	18740	0
697	20240305	095100	76236080	18740	18740	18740	18740	0
698	20240305	095000	76236080	18740	18690	18740	18690	210
699	20240305	094900	72301180	18690	18690	18690	18690	15
700	20240305	094800	72020830	18690	18690	18690	18690	63
701	20240305	094700	70843360	18690	18690	18690	18680	206
702	20240305	094600	66993370	18690	18690	18690	18690	0
703	20240305	094500	66993370	18690	18690	18690	18690	15
704	20240305	094400	66713020	18670	18670	18670	18670	309
705	20240305	094300	60943990	18680	18680	18680	18680	29
706	20240305	094200	60402270	18680	18680	18680	18680	2
707	20240305	094100	60364910	18730	18680	18730	18680	69
708	20240305	094000	59074990	18670	18680	18680	18670	43
709	20240305	093900	58272140	18680	18680	18680	18680	2
710	20240305	093800	58234780	18740	18690	18740	18680	145
711	20240305	093700	55526110	18680	18690	18690	18680	2
712	20240305	093600	55488740	18680	18700	18700	18680	20
713	20240305	093500	55115110	18680	18690	18690	18680	52
714	20240305	093400	54143640	18680	18700	18750	18680	66
715	20240305	093300	52909520	18680	18690	18690	18680	80
716	20240305	093200	51414460	18680	18680	18680	18680	0
717	20240305	093100	51414460	18680	18750	18750	18680	401
718	20240305	093000	43920500	18760	18950	18950	18760	12
719	20240305	092900	43695150	18960	18960	18960	18960	2
720	20240305	092800	43657230	18760	18760	18760	18760	0
721	20240305	092700	43657230	18760	18770	18770	18760	181
722	20240305	092600	40261150	18770	18900	18900	18770	12
723	20240305	092500	40035500	18990	18990	18990	18990	0
724	20240305	092400	40035500	18990	18890	18990	18890	155
725	20240305	092300	37095140	18750	18750	18750	18750	348
726	20240305	092200	30570140	18750	18750	18750	18750	63
727	20240305	092100	29388890	18750	18690	18750	18690	283
728	20240305	092000	24090680	18690	18710	18710	18690	300
729	20240305	091900	18483130	18700	18710	18710	18700	235
730	20240305	091800	14087890	18750	18710	18750	18710	43
731	20240305	091700	13281960	18750	18890	18890	18750	189
732	20240305	091600	9733080	18900	18980	18980	18900	66
733	20240305	091500	8482330	18990	19000	19000	18990	9
734	20240305	091400	8311410	18990	19010	19010	18990	19
735	20240305	091300	7950390	19050	19100	19100	19050	7
736	20240305	091200	7816740	19060	19060	19060	19060	1
737	20240305	091100	7797680	19100	19100	19100	19100	5
738	20240305	091000	7702180	19100	19100	19100	19100	0
739	20240305	090900	7702180	19100	19100	19100	19100	1
740	20240305	090800	7683080	19100	19100	19100	19100	0
741	20240305	090700	7683080	19100	19100	19100	19100	3
742	20240305	090600	7625780	19010	19010	19010	19010	1
743	20240305	090500	7606770	19010	19010	19010	19010	7
744	20240305	090400	7473700	19100	19100	19100	19100	273
745	20240305	090300	2259400	19100	19100	19100	19100	1
746	20240305	090200	2240300	19100	19180	19180	19100	57
747	20240305	090100	1150800	19180	19180	19180	19180	0
748	20240305	090000	1150800	19180	19180	19180	19180	60