KissMeData/382900/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	211800	457323160	18600	18600	18600	18600	115
3	20240322	211700	457323160	18600	18600	18600	18600	0
4	20240322	211600	457323160	18600	18600	18600	18600	0
5	20240322	211500	457323160	18600	18600	18600	18600	0
6	20240322	211400	457323160	18600	18600	18600	18600	0
7	20240322	211300	457323160	18600	18600	18600	18600	0
8	20240322	211200	457323160	18600	18600	18600	18600	0
9	20240322	211100	457323160	18600	18600	18600	18600	0
10	20240322	211000	457323160	18600	18600	18600	18600	0
11	20240322	210900	457323160	18600	18600	18600	18600	0
12	20240322	210800	457323160	18600	18600	18600	18600	0
13	20240322	210700	457323160	18600	18600	18600	18600	0
14	20240322	210600	457323160	18600	18600	18600	18600	0
15	20240322	210500	457323160	18600	18600	18600	18600	0
16	20240322	210400	457323160	18600	18600	18600	18600	0
17	20240322	210300	457323160	18600	18600	18600	18600	0
18	20240322	210200	457323160	18600	18600	18600	18600	0
19	20240322	210100	457323160	18600	18600	18600	18600	0
20	20240322	210000	457323160	18600	18600	18600	18600	0
21	20240322	205900	457323160	18600	18600	18600	18600	0
22	20240322	205800	457323160	18600	18600	18600	18600	0
23	20240322	205700	457323160	18600	18600	18600	18600	0
24	20240322	205600	457323160	18600	18600	18600	18600	0
25	20240322	205500	457323160	18600	18600	18600	18600	0
26	20240322	205400	457323160	18600	18600	18600	18600	0
27	20240322	205300	457323160	18600	18600	18600	18600	0
28	20240322	205200	457323160	18600	18600	18600	18600	0
29	20240322	205100	457323160	18600	18600	18600	18600	0
30	20240322	205000	457323160	18600	18600	18600	18600	0
31	20240322	204900	457323160	18600	18600	18600	18600	0
32	20240322	204800	457323160	18600	18600	18600	18600	115
33	20240322	204700	457323160	18600	18600	18600	18600	0
34	20240322	204600	457323160	18600	18600	18600	18600	0
35	20240322	204500	457323160	18600	18600	18600	18600	0
36	20240322	204400	457323160	18600	18600	18600	18600	0
37	20240322	204300	457323160	18600	18600	18600	18600	0
38	20240322	204200	457323160	18600	18600	18600	18600	0
39	20240322	204100	457323160	18600	18600	18600	18600	0
40	20240322	204000	457323160	18600	18600	18600	18600	0
41	20240322	203900	457323160	18600	18600	18600	18600	0
42	20240322	203800	457323160	18600	18600	18600	18600	0
43	20240322	203700	457323160	18600	18600	18600	18600	0
44	20240322	203600	457323160	18600	18600	18600	18600	0
45	20240322	203500	457323160	18600	18600	18600	18600	0
46	20240322	203400	457323160	18600	18600	18600	18600	0
47	20240322	203300	457323160	18600	18600	18600	18600	0
48	20240322	203200	457323160	18600	18600	18600	18600	0
49	20240322	203100	457323160	18600	18600	18600	18600	0
50	20240322	203000	457323160	18600	18600	18600	18600	0
51	20240322	202900	457323160	18600	18600	18600	18600	0
52	20240322	202800	457323160	18600	18600	18600	18600	0
53	20240322	202700	457323160	18600	18600	18600	18600	0
54	20240322	202600	457323160	18600	18600	18600	18600	0
55	20240322	202500	457323160	18600	18600	18600	18600	0
56	20240322	202400	457323160	18600	18600	18600	18600	0
57	20240322	202300	457323160	18600	18600	18600	18600	0
58	20240322	202200	457323160	18600	18600	18600	18600	0
59	20240322	202100	457323160	18600	18600	18600	18600	0
60	20240322	202000	457323160	18600	18600	18600	18600	0
61	20240322	201900	457323160	18600	18600	18600	18600	0
62	20240322	201800	457323160	18600	18600	18600	18600	115
63	20240322	201700	457323160	18600	18600	18600	18600	0
64	20240322	201600	457323160	18600	18600	18600	18600	0
65	20240322	201500	457323160	18600	18600	18600	18600	0
66	20240322	201400	457323160	18600	18600	18600	18600	0
67	20240322	201300	457323160	18600	18600	18600	18600	0
68	20240322	201200	457323160	18600	18600	18600	18600	0
69	20240322	201100	457323160	18600	18600	18600	18600	0
70	20240322	201000	457323160	18600	18600	18600	18600	0
71	20240322	200900	457323160	18600	18600	18600	18600	0
72	20240322	200800	457323160	18600	18600	18600	18600	0
73	20240322	200700	457323160	18600	18600	18600	18600	0
74	20240322	200600	457323160	18600	18600	18600	18600	0
75	20240322	200500	457323160	18600	18600	18600	18600	0
76	20240322	200400	457323160	18600	18600	18600	18600	0
77	20240322	200300	457323160	18600	18600	18600	18600	0
78	20240322	200200	457323160	18600	18600	18600	18600	0
79	20240322	200100	457323160	18600	18600	18600	18600	0
80	20240322	200000	457323160	18600	18600	18600	18600	0
81	20240322	195900	457323160	18600	18600	18600	18600	0
82	20240322	195800	457323160	18600	18600	18600	18600	0
83	20240322	195700	457323160	18600	18600	18600	18600	0
84	20240322	195600	457323160	18600	18600	18600	18600	0
85	20240322	195500	457323160	18600	18600	18600	18600	0
86	20240322	195400	457323160	18600	18600	18600	18600	0
87	20240322	195300	457323160	18600	18600	18600	18600	0
88	20240322	195200	457323160	18600	18600	18600	18600	0
89	20240322	195100	457323160	18600	18600	18600	18600	0
90	20240322	195000	457323160	18600	18600	18600	18600	0
91	20240322	194900	457323160	18600	18600	18600	18600	0
92	20240322	194800	457323160	18600	18600	18600	18600	115
93	20240322	194700	457323160	18600	18600	18600	18600	0
94	20240322	194600	457323160	18600	18600	18600	18600	0
95	20240322	194500	457323160	18600	18600	18600	18600	0
96	20240322	194400	457323160	18600	18600	18600	18600	0
97	20240322	194300	457323160	18600	18600	18600	18600	0
98	20240322	194200	457323160	18600	18600	18600	18600	0
99	20240322	194100	457323160	18600	18600	18600	18600	0
100	20240322	194000	457323160	18600	18600	18600	18600	0
101	20240322	193900	457323160	18600	18600	18600	18600	0
102	20240322	193800	457323160	18600	18600	18600	18600	0
103	20240322	193700	457323160	18600	18600	18600	18600	0
104	20240322	193600	457323160	18600	18600	18600	18600	0
105	20240322	193500	457323160	18600	18600	18600	18600	0
106	20240322	193400	457323160	18600	18600	18600	18600	0
107	20240322	193300	457323160	18600	18600	18600	18600	0
108	20240322	193200	457323160	18600	18600	18600	18600	0
109	20240322	193100	457323160	18600	18600	18600	18600	0
110	20240322	193000	457323160	18600	18600	18600	18600	0
111	20240322	192900	457323160	18600	18600	18600	18600	0
112	20240322	192800	457323160	18600	18600	18600	18600	0
113	20240322	192700	457323160	18600	18600	18600	18600	0
114	20240322	192600	457323160	18600	18600	18600	18600	0
115	20240322	192500	457323160	18600	18600	18600	18600	0
116	20240322	192400	457323160	18600	18600	18600	18600	0
117	20240322	192300	457323160	18600	18600	18600	18600	0
118	20240322	192200	457323160	18600	18600	18600	18600	0
119	20240322	192100	457323160	18600	18600	18600	18600	0
120	20240322	192000	457323160	18600	18600	18600	18600	0
121	20240322	191900	457323160	18600	18600	18600	18600	0
122	20240322	191800	457323160	18600	18600	18600	18600	115
123	20240322	191700	457323160	18600	18600	18600	18600	0
124	20240322	191600	457323160	18600	18600	18600	18600	0
125	20240322	191500	457323160	18600	18600	18600	18600	0
126	20240322	191400	457323160	18600	18600	18600	18600	0
127	20240322	191300	457323160	18600	18600	18600	18600	0
128	20240322	191200	457323160	18600	18600	18600	18600	0
129	20240322	191100	457323160	18600	18600	18600	18600	0
130	20240322	191000	457323160	18600	18600	18600	18600	0
131	20240322	190900	457323160	18600	18600	18600	18600	0
132	20240322	190800	457323160	18600	18600	18600	18600	0
133	20240322	190700	457323160	18600	18600	18600	18600	0
134	20240322	190600	457323160	18600	18600	18600	18600	0
135	20240322	190500	457323160	18600	18600	18600	18600	0
136	20240322	190400	457323160	18600	18600	18600	18600	0
137	20240322	190300	457323160	18600	18600	18600	18600	0
138	20240322	190200	457323160	18600	18600	18600	18600	0
139	20240322	190100	457323160	18600	18600	18600	18600	0
140	20240322	190000	457323160	18600	18600	18600	18600	0
141	20240322	185900	457323160	18600	18600	18600	18600	0
142	20240322	185800	457323160	18600	18600	18600	18600	0
143	20240322	185700	457323160	18600	18600	18600	18600	0
144	20240322	185600	457323160	18600	18600	18600	18600	0
145	20240322	185500	457323160	18600	18600	18600	18600	0
146	20240322	185400	457323160	18600	18600	18600	18600	0
147	20240322	185300	457323160	18600	18600	18600	18600	0
148	20240322	185200	457323160	18600	18600	18600	18600	0
149	20240322	185100	457323160	18600	18600	18600	18600	0
150	20240322	185000	457323160	18600	18600	18600	18600	0
151	20240322	184900	457323160	18600	18600	18600	18600	0
152	20240322	184800	457323160	18600	18600	18600	18600	115
153	20240322	184700	457323160	18600	18600	18600	18600	0
154	20240322	184600	457323160	18600	18600	18600	18600	0
155	20240322	184500	457323160	18600	18600	18600	18600	0
156	20240322	184400	457323160	18600	18600	18600	18600	0
157	20240322	184300	457323160	18600	18600	18600	18600	0
158	20240322	184200	457323160	18600	18600	18600	18600	0
159	20240322	184100	457323160	18600	18600	18600	18600	0
160	20240322	184000	457323160	18600	18600	18600	18600	0
161	20240322	183900	457323160	18600	18600	18600	18600	0
162	20240322	183800	457323160	18600	18600	18600	18600	0
163	20240322	183700	457323160	18600	18600	18600	18600	0
164	20240322	183600	457323160	18600	18600	18600	18600	0
165	20240322	183500	457323160	18600	18600	18600	18600	0
166	20240322	183400	457323160	18600	18600	18600	18600	0
167	20240322	183300	457323160	18600	18600	18600	18600	0
168	20240322	183200	457323160	18600	18600	18600	18600	0
169	20240322	183100	457323160	18600	18600	18600	18600	0
170	20240322	183000	457323160	18600	18600	18600	18600	0
171	20240322	182900	457323160	18600	18600	18600	18600	0
172	20240322	182800	457323160	18600	18600	18600	18600	0
173	20240322	182700	457323160	18600	18600	18600	18600	0
174	20240322	182600	457323160	18600	18600	18600	18600	0
175	20240322	182500	457323160	18600	18600	18600	18600	0
176	20240322	182400	457323160	18600	18600	18600	18600	0
177	20240322	182300	457323160	18600	18600	18600	18600	0
178	20240322	182200	457323160	18600	18600	18600	18600	0
179	20240322	182100	457323160	18600	18600	18600	18600	0
180	20240322	182000	457323160	18600	18600	18600	18600	0
181	20240322	181900	457323160	18600	18600	18600	18600	0
182	20240322	181800	457323160	18600	18600	18600	18600	115
183	20240322	181700	457323160	18600	18600	18600	18600	0
184	20240322	181600	457323160	18600	18600	18600	18600	0
185	20240322	181500	457323160	18600	18600	18600	18600	0
186	20240322	181400	457323160	18600	18600	18600	18600	0
187	20240322	181300	457323160	18600	18600	18600	18600	0
188	20240322	181200	457323160	18600	18600	18600	18600	0
189	20240322	181100	457323160	18600	18600	18600	18600	0
190	20240322	181000	457323160	18600	18600	18600	18600	0
191	20240322	180900	457323160	18600	18600	18600	18600	0
192	20240322	180800	457323160	18600	18600	18600	18600	0
193	20240322	180700	457323160	18600	18600	18600	18600	0
194	20240322	180600	457323160	18600	18600	18600	18600	0
195	20240322	180500	457323160	18600	18600	18600	18600	0
196	20240322	180400	457323160	18600	18600	18600	18600	0
197	20240322	180300	457323160	18600	18600	18600	18600	0
198	20240322	180200	457323160	18600	18600	18600	18600	0
199	20240322	180100	457323160	18600	18600	18600	18600	0
200	20240322	180000	457323160	18600	18600	18600	18600	0
201	20240322	175900	457323160	18600	18600	18600	18600	0
202	20240322	175800	457323160	18600	18600	18600	18600	0
203	20240322	175700	457323160	18600	18600	18600	18600	0
204	20240322	175600	457323160	18600	18600	18600	18600	0
205	20240322	175500	457323160	18600	18600	18600	18600	0
206	20240322	175400	457323160	18600	18600	18600	18600	0
207	20240322	175300	457323160	18600	18600	18600	18600	0
208	20240322	175200	457323160	18600	18600	18600	18600	0
209	20240322	175100	457323160	18600	18600	18600	18600	0
210	20240322	175000	457323160	18600	18600	18600	18600	0
211	20240322	174900	457323160	18600	18600	18600	18600	0
212	20240322	174800	457323160	18600	18600	18600	18600	115
213	20240322	174700	457323160	18600	18600	18600	18600	0
214	20240322	174600	457323160	18600	18600	18600	18600	0
215	20240322	174500	457323160	18600	18600	18600	18600	0
216	20240322	174400	457323160	18600	18600	18600	18600	0
217	20240322	174300	457323160	18600	18600	18600	18600	0
218	20240322	174200	457323160	18600	18600	18600	18600	0
219	20240322	174100	457323160	18600	18600	18600	18600	0
220	20240322	174000	457323160	18600	18600	18600	18600	0
221	20240322	173900	457323160	18600	18600	18600	18600	0
222	20240322	173800	457323160	18600	18600	18600	18600	0
223	20240322	173700	457323160	18600	18600	18600	18600	0
224	20240322	173600	457323160	18600	18600	18600	18600	0
225	20240322	173500	457323160	18600	18600	18600	18600	0
226	20240322	173400	457323160	18600	18600	18600	18600	0
227	20240322	173300	457323160	18600	18600	18600	18600	0
228	20240322	173200	457323160	18600	18600	18600	18600	0
229	20240322	173100	457323160	18600	18600	18600	18600	0
230	20240322	173000	457323160	18600	18600	18600	18600	0
231	20240322	172900	457323160	18600	18600	18600	18600	0
232	20240322	172800	457323160	18600	18600	18600	18600	0
233	20240322	172700	457323160	18600	18600	18600	18600	0
234	20240322	172600	457323160	18600	18600	18600	18600	0
235	20240322	172500	457323160	18600	18600	18600	18600	0
236	20240322	172400	457323160	18600	18600	18600	18600	0
237	20240322	172300	457323160	18600	18600	18600	18600	0
238	20240322	172200	457323160	18600	18600	18600	18600	0
239	20240322	172100	457323160	18600	18600	18600	18600	0
240	20240322	172000	457323160	18600	18600	18600	18600	0
241	20240322	171900	457323160	18600	18600	18600	18600	0
242	20240322	171800	457323160	18600	18600	18600	18600	115
243	20240322	171700	457323160	18600	18600	18600	18600	0
244	20240322	171600	457323160	18600	18600	18600	18600	0
245	20240322	171500	457323160	18600	18600	18600	18600	0
246	20240322	171400	457323160	18600	18600	18600	18600	0
247	20240322	171300	457323160	18600	18600	18600	18600	0
248	20240322	171200	457323160	18600	18600	18600	18600	0
249	20240322	171100	457323160	18600	18600	18600	18600	0
250	20240322	171000	457323160	18600	18600	18600	18600	0
251	20240322	170900	457323160	18600	18600	18600	18600	0
252	20240322	170800	457323160	18600	18600	18600	18600	0
253	20240322	170700	457323160	18600	18600	18600	18600	0
254	20240322	170600	457323160	18600	18600	18600	18600	0
255	20240322	170500	457323160	18600	18600	18600	18600	0
256	20240322	170400	457323160	18600	18600	18600	18600	0
257	20240322	170300	457323160	18600	18600	18600	18600	0
258	20240322	170200	457323160	18600	18600	18600	18600	0
259	20240322	170100	457323160	18600	18600	18600	18600	0
260	20240322	170000	457323160	18600	18600	18600	18600	0
261	20240322	165900	457323160	18600	18600	18600	18600	0
262	20240322	165800	457323160	18600	18600	18600	18600	0
263	20240322	165700	457323160	18600	18600	18600	18600	0
264	20240322	165600	457323160	18600	18600	18600	18600	0
265	20240322	165500	457323160	18600	18600	18600	18600	0
266	20240322	165400	457323160	18600	18600	18600	18600	0
267	20240322	165300	457323160	18600	18600	18600	18600	0
268	20240322	165200	457323160	18600	18600	18600	18600	0
269	20240322	165100	457323160	18600	18600	18600	18600	0
270	20240322	165000	457323160	18600	18600	18600	18600	0
271	20240322	164900	457323160	18600	18600	18600	18600	0
272	20240322	164800	457323160	18600	18600	18600	18600	115
273	20240322	164700	457323160	18600	18600	18600	18600	0
274	20240322	164600	457323160	18600	18600	18600	18600	0
275	20240322	164500	457323160	18600	18600	18600	18600	0
276	20240322	164400	457323160	18600	18600	18600	18600	0
277	20240322	164300	457323160	18600	18600	18600	18600	0
278	20240322	164200	457323160	18600	18600	18600	18600	0
279	20240322	164100	457323160	18600	18600	18600	18600	0
280	20240322	164000	457323160	18600	18600	18600	18600	0
281	20240322	163900	457323160	18600	18600	18600	18600	0
282	20240322	163800	457323160	18600	18600	18600	18600	0
283	20240322	163700	457323160	18600	18600	18600	18600	0
284	20240322	163600	457323160	18600	18600	18600	18600	0
285	20240322	163500	457323160	18600	18600	18600	18600	0
286	20240322	163400	457323160	18600	18600	18600	18600	0
287	20240322	163300	457323160	18600	18600	18600	18600	0
288	20240322	163200	457323160	18600	18600	18600	18600	0
289	20240322	163100	457323160	18600	18600	18600	18600	0
290	20240322	163000	457323160	18600	18600	18600	18600	0
291	20240322	162900	457323160	18600	18600	18600	18600	0
292	20240322	162800	457323160	18600	18600	18600	18600	0
293	20240322	162700	457323160	18600	18600	18600	18600	0
294	20240322	162600	457323160	18600	18600	18600	18600	0
295	20240322	162500	457323160	18600	18600	18600	18600	0
296	20240322	162400	457323160	18600	18600	18600	18600	0
297	20240322	162300	457323160	18600	18600	18600	18600	0
298	20240322	162200	457323160	18600	18600	18600	18600	0
299	20240322	162100	457323160	18600	18600	18600	18600	0
300	20240322	162000	457323160	18600	18600	18600	18600	0
301	20240322	161900	457323160	18600	18600	18600	18600	0
302	20240322	161800	457323160	18600	18600	18600	18600	115
303	20240322	161700	457323160	18600	18600	18600	18600	0
304	20240322	161600	457323160	18600	18600	18600	18600	0
305	20240322	161500	457323160	18600	18600	18600	18600	0
306	20240322	161400	457323160	18600	18600	18600	18600	0
307	20240322	161300	457323160	18600	18600	18600	18600	0
308	20240322	161200	457323160	18600	18600	18600	18600	0
309	20240322	161100	457323160	18600	18600	18600	18600	0
310	20240322	161000	457323160	18600	18600	18600	18600	0
311	20240322	160900	457323160	18600	18600	18600	18600	0
312	20240322	160800	457323160	18600	18600	18600	18600	0
313	20240322	160700	457323160	18600	18600	18600	18600	0
314	20240322	160600	457323160	18600	18600	18600	18600	0
315	20240322	160500	457323160	18600	18600	18600	18600	0
316	20240322	160400	457323160	18600	18600	18600	18600	0
317	20240322	160300	457323160	18600	18600	18600	18600	0
318	20240322	160200	457323160	18600	18600	18600	18600	0
319	20240322	160100	457323160	18600	18600	18600	18600	0
320	20240322	160000	457323160	18600	18600	18600	18600	0
321	20240322	155900	457323160	18600	18600	18600	18600	0
322	20240322	155800	457323160	18600	18600	18600	18600	0
323	20240322	155700	457323160	18600	18600	18600	18600	0
324	20240322	155600	457323160	18600	18600	18600	18600	0
325	20240322	155500	457323160	18600	18600	18600	18600	0
326	20240322	155400	457323160	18600	18600	18600	18600	0
327	20240322	155300	457323160	18600	18600	18600	18600	0
328	20240322	155200	457323160	18600	18600	18600	18600	0
329	20240322	155100	457323160	18600	18600	18600	18600	0
330	20240322	155000	457323160	18600	18600	18600	18600	0
331	20240322	154900	457323160	18600	18600	18600	18600	0
332	20240322	154800	457323160	18600	18600	18600	18600	115
333	20240322	154700	457323160	18600	18600	18600	18600	0
334	20240322	154600	457323160	18600	18600	18600	18600	0
335	20240322	154500	457323160	18600	18600	18600	18600	0
336	20240322	154400	457323160	18600	18600	18600	18600	0
337	20240322	154300	457323160	18600	18600	18600	18600	0
338	20240322	154200	457323160	18600	18600	18600	18600	0
339	20240322	154100	457323160	18600	18600	18600	18600	0
340	20240322	154000	457323160	18600	18600	18600	18600	0
341	20240322	153900	457323160	18600	18600	18600	18600	0
342	20240322	153800	457323160	18600	18600	18600	18600	0
343	20240322	153700	457323160	18600	18600	18600	18600	0
344	20240322	153600	457323160	18600	18600	18600	18600	0
345	20240322	153500	457323160	18600	18600	18600	18600	0
346	20240322	153400	457323160	18600	18600	18600	18600	0
347	20240322	153300	457323160	18600	18600	18600	18600	0
348	20240322	153200	457323160	18600	18600	18600	18600	0
349	20240322	153100	457323160	18600	18600	18600	18600	0
350	20240322	153000	457323160	18600	18600	18600	18600	115
351	20240322	152900	455184160	18600	18600	18600	18600	0
352	20240322	152800	455184160	18600	18600	18600	18600	0
353	20240322	152700	455184160	18600	18600	18600	18600	0
354	20240322	152600	455184160	18600	18600	18600	18600	0
355	20240322	152500	455184160	18600	18600	18600	18600	0
356	20240322	152400	455184160	18600	18600	18600	18600	0
357	20240322	152300	455184160	18600	18600	18600	18600	0
358	20240322	152200	455184160	18600	18600	18600	18600	0
359	20240322	152100	455184160	18600	18600	18600	18600	0
360	20240322	152000	455184160	18600	18600	18600	18600	0
361	20240322	151900	455184160	18600	18500	18600	18500	175
362	20240322	151800	451946460	18600	18500	18600	18500	6
363	20240322	151700	451835260	18600	18600	18600	18600	2
364	20240322	151600	451798060	18500	18500	18590	18500	16
365	20240322	151500	451501880	18500	18500	18500	18500	0
366	20240322	151400	451501880	18500	18540	18540	18500	1043
367	20240322	151300	432195630	18550	18550	18550	18550	14
368	20240322	151200	431935930	18550	18550	18550	18550	0
369	20240322	151100	431935930	18550	18550	18550	18550	9
370	20240322	151000	431768980	18540	18550	18550	18540	151
371	20240322	150900	428968990	18550	18550	18550	18550	20
372	20240322	150800	428597990	18590	18590	18590	18590	5
373	20240322	150700	428505040	18600	18600	18600	18600	0
374	20240322	150600	428505040	18600	18600	18600	18600	0
375	20240322	150500	428505040	18600	18600	18600	18600	0
376	20240322	150400	428505040	18600	18600	18600	18600	0
377	20240322	150300	428505040	18600	18600	18600	18600	0
378	20240322	150200	428505040	18600	18600	18600	18600	0
379	20240322	150100	428505040	18600	18600	18600	18600	0
380	20240322	150000	428505040	18600	18600	18600	18600	49
381	20240322	145900	427593640	18600	18590	18600	18590	50
382	20240322	145800	426663650	18510	18510	18510	18510	67
383	20240322	145700	425423480	18510	18510	18510	18510	156
384	20240322	145600	422535920	18600	18600	18600	18600	0
385	20240322	145500	422535920	18600	18600	18600	18600	0
386	20240322	145400	422535920	18600	18510	18600	18510	220
387	20240322	145300	418463540	18510	18510	18510	18510	100
388	20240322	145200	416612540	18600	18600	18600	18600	1
389	20240322	145100	416593940	18600	18600	18600	18600	0
390	20240322	145000	416593940	18600	18600	18600	18600	0
391	20240322	144900	416593940	18600	18600	18600	18600	0
392	20240322	144800	416593940	18600	18600	18600	18600	1
393	20240322	144700	416575340	18600	18600	18600	18600	1
394	20240322	144600	416556740	18510	18510	18510	18510	0
395	20240322	144500	416556740	18510	18510	18510	18510	2
396	20240322	144400	416519720	18500	18560	18560	18500	325
397	20240322	144300	410498780	18560	18560	18560	18560	0
398	20240322	144200	410498780	18560	18560	18560	18560	0
399	20240322	144100	410498780	18560	18560	18560	18560	0
400	20240322	144000	410498780	18560	18560	18560	18560	0
401	20240322	143900	410498780	18560	18560	18560	18560	0
402	20240322	143800	410498780	18560	18560	18560	18560	0
403	20240322	143700	410498780	18560	18560	18560	18560	0
404	20240322	143600	410498780	18560	18560	18560	18560	0
405	20240322	143500	410498780	18560	18560	18560	18560	0
406	20240322	143400	410498780	18560	18560	18560	18560	0
407	20240322	143300	410498780	18560	18560	18560	18560	1
408	20240322	143200	410480220	18560	18560	18560	18560	0
409	20240322	143100	410480220	18560	18560	18560	18560	0
410	20240322	143000	410480220	18560	18560	18570	18560	87
411	20240322	142900	408865490	18560	18560	18560	18560	20
412	20240322	142800	408494290	18560	18560	18560	18560	0
413	20240322	142700	408494290	18560	18560	18560	18560	10
414	20240322	142600	408308690	18540	18540	18540	18540	0
415	20240322	142500	408308690	18540	18540	18540	18540	47
416	20240322	142400	407437310	18540	18540	18540	18540	0
417	20240322	142300	407437310	18540	18540	18540	18540	0
418	20240322	142200	407437310	18540	18540	18540	18540	1
419	20240322	142100	407418770	18540	18540	18540	18540	6
420	20240322	142000	407307530	18540	18540	18540	18540	0
421	20240322	141900	407307530	18540	18540	18540	18540	0
422	20240322	141800	407307530	18540	18540	18540	18540	10
423	20240322	141700	407122130	18540	18540	18540	18540	0
424	20240322	141600	407122130	18540	18540	18540	18540	0
425	20240322	141500	407122130	18540	18540	18540	18540	0
426	20240322	141400	407122130	18540	18540	18540	18540	0
427	20240322	141300	407122130	18540	18540	18540	18540	7
428	20240322	141200	406992350	18540	18540	18540	18540	0
429	20240322	141100	406992350	18540	18540	18540	18540	0
430	20240322	141000	406992350	18540	18540	18540	18540	15
431	20240322	140900	406714250	18550	18550	18550	18550	3
432	20240322	140800	406658600	18550	18550	18550	18550	0
433	20240322	140700	406658600	18550	18550	18550	18550	0
434	20240322	140600	406658600	18550	18550	18550	18550	0
435	20240322	140500	406658600	18550	18550	18550	18550	161
436	20240322	140400	403672050	18560	18570	18570	18560	37
437	20240322	140300	402985220	18580	18590	18590	18580	50
438	20240322	140200	402055850	18600	18600	18600	18600	0
439	20240322	140100	402055850	18600	18600	18600	18600	20
440	20240322	140000	401683850	18600	18600	18600	18600	53
441	20240322	135900	400698050	18610	18610	18610	18610	0
442	20240322	135800	400698050	18610	18610	18610	18610	0
443	20240322	135700	400698050	18610	18610	18610	18610	0
444	20240322	135600	400698050	18610	18610	18610	18610	0
445	20240322	135500	400698050	18610	18610	18610	18610	11
446	20240322	135400	400493340	18610	18610	18610	18610	18
447	20240322	135300	400158360	18610	18610	18610	18610	4
448	20240322	135200	400083920	18620	18620	18620	18620	5
449	20240322	135100	399990820	18600	18600	18600	18600	0
450	20240322	135000	399990820	18600	18600	18600	18600	0
451	20240322	134900	399990820	18600	18600	18600	18600	5
452	20240322	134800	399897820	18610	18610	18610	18610	0
453	20240322	134700	399897820	18610	18610	18610	18610	1
454	20240322	134600	399879210	18600	18600	18600	18600	0
455	20240322	134500	399879210	18600	18600	18600	18600	0
456	20240322	134400	399879210	18600	18600	18600	18600	0
457	20240322	134300	399879210	18600	18600	18600	18600	0
458	20240322	134200	399879210	18600	18600	18600	18600	0
459	20240322	134100	399879210	18600	18600	18600	18600	0
460	20240322	134000	399879210	18600	18600	18600	18600	82
461	20240322	133900	398354010	18600	18600	18600	18600	3
462	20240322	133800	398298210	18600	18600	18600	18600	0
463	20240322	133700	398298210	18600	18600	18600	18600	0
464	20240322	133600	398298210	18600	18600	18600	18600	100
465	20240322	133500	396438210	18600	18600	18600	18600	0
466	20240322	133400	396438210	18600	18600	18600	18600	50
467	20240322	133300	395508210	18600	18600	18600	18600	0
468	20240322	133200	395508210	18600	18600	18600	18600	10
469	20240322	133100	395322210	18600	18600	18600	18600	1
470	20240322	133000	395303610	18620	18620	18620	18620	3
471	20240322	132900	395247750	18620	18620	18620	18620	0
472	20240322	132800	395247750	18620	18620	18620	18620	0
473	20240322	132700	395247750	18620	18620	18620	18620	51
474	20240322	132600	394298130	18600	18600	18600	18600	0
475	20240322	132500	394298130	18600	18600	18600	18600	0
476	20240322	132400	394298130	18600	18610	18610	18600	130
477	20240322	132300	391879630	18610	18610	18610	18610	0
478	20240322	132200	391879630	18610	18610	18610	18610	0
479	20240322	132100	391879630	18610	18610	18610	18610	149
480	20240322	132000	389106740	18590	18590	18590	18590	8
481	20240322	131900	388958020	18600	18600	18600	18600	15
482	20240322	131800	388679020	18610	18610	18610	18610	0
483	20240322	131700	388679020	18610	18610	18610	18610	1
484	20240322	131600	388660410	18610	18610	18610	18610	0
485	20240322	131500	388660410	18610	18610	18610	18610	0
486	20240322	131400	388660410	18610	18610	18610	18610	14
487	20240322	131300	388399870	18600	18600	18600	18600	0
488	20240322	131200	388399870	18600	18600	18600	18600	0
489	20240322	131100	388399870	18600	18600	18600	18600	0
490	20240322	131000	388399870	18600	18610	18610	18600	30
491	20240322	130900	387841790	18610	18610	18610	18610	40
492	20240322	130800	387097390	18620	18620	18620	18620	0
493	20240322	130700	387097390	18620	18620	18620	18620	0
494	20240322	130600	387097390	18620	18620	18620	18620	0
495	20240322	130500	387097390	18620	18620	18620	18620	100
496	20240322	130400	385235390	18620	18620	18620	18620	0
497	20240322	130300	385235390	18620	18620	18620	18620	5
498	20240322	130200	385142290	18610	18610	18610	18610	0
499	20240322	130100	385142290	18610	18610	18610	18610	0
500	20240322	130000	385142290	18610	18610	18610	18610	1
501	20240322	125900	385123680	18610	18610	18610	18610	5
502	20240322	125800	385030630	18610	18610	18610	18610	5
503	20240322	125700	384937580	18610	18610	18610	18610	5
504	20240322	125600	384844530	18620	18620	18620	18620	0
505	20240322	125500	384844530	18620	18630	18630	18620	1173
506	20240322	125400	363002420	18640	18640	18640	18640	50
507	20240322	125300	362070420	18640	18640	18640	18640	0
508	20240322	125200	362070420	18640	18640	18640	18640	12
509	20240322	125100	361846740	18670	18670	18670	18670	0
510	20240322	125000	361846740	18670	18670	18670	18670	0
511	20240322	124900	361846740	18670	18670	18670	18670	0
512	20240322	124800	361846740	18670	18670	18670	18670	0
513	20240322	124700	361846740	18670	18650	18670	18650	100
514	20240322	124600	359980470	18650	18650	18650	18650	5
515	20240322	124500	359887220	18640	18640	18640	18640	0
516	20240322	124400	359887220	18640	18640	18640	18640	0
517	20240322	124300	359887220	18640	18640	18640	18640	0
518	20240322	124200	359887220	18640	18640	18640	18640	0
519	20240322	124100	359887220	18640	18640	18640	18640	0
520	20240322	124000	359887220	18640	18640	18640	18640	5
521	20240322	123900	359794020	18640	18640	18640	18640	2
522	20240322	123800	359756740	18650	18650	18650	18650	0
523	20240322	123700	359756740	18650	18650	18650	18650	1
524	20240322	123600	359738090	18650	18650	18650	18650	0
525	20240322	123500	359738090	18650	18650	18650	18650	0
526	20240322	123400	359738090	18650	18650	18650	18650	0
527	20240322	123300	359738090	18650	18650	18650	18650	8
528	20240322	123200	359588890	18660	18660	18660	18660	0
529	20240322	123100	359588890	18660	18660	18660	18660	0
530	20240322	123000	359588890	18660	18660	18660	18660	0
531	20240322	122900	359588890	18660	18660	18660	18660	0
532	20240322	122800	359588890	18660	18660	18660	18660	14
533	20240322	122700	359327650	18670	18670	18670	18670	0
534	20240322	122600	359327650	18670	18670	18670	18670	70
535	20240322	122500	358020750	18660	18660	18660	18660	3
536	20240322	122400	357964770	18660	18660	18660	18660	0
537	20240322	122300	357964770	18660	18660	18660	18660	0
538	20240322	122200	357964770	18660	18660	18660	18660	0
539	20240322	122100	357964770	18660	18660	18660	18660	0
540	20240322	122000	357964770	18660	18660	18660	18660	0
541	20240322	121900	357964770	18660	18660	18660	18660	0
542	20240322	121800	357964770	18660	18660	18660	18660	0
543	20240322	121700	357964770	18660	18660	18660	18660	10
544	20240322	121600	357778170	18660	18660	18660	18660	0
545	20240322	121500	357778170	18660	18660	18660	18660	0
546	20240322	121400	357778170	18660	18660	18660	18660	0
547	20240322	121300	357778170	18660	18660	18660	18660	0
548	20240322	121200	357778170	18660	18660	18660	18660	0
549	20240322	121100	357778170	18660	18660	18660	18660	83
550	20240322	121000	356229390	18660	18660	18660	18660	43
551	20240322	120900	355427010	18670	18670	18670	18670	23
552	20240322	120800	354997600	18670	18710	18710	18670	21
553	20240322	120700	354605200	18740	18740	18740	18740	0
554	20240322	120600	354605200	18740	18740	18740	18740	0
555	20240322	120500	354605200	18740	18740	18740	18740	0
556	20240322	120400	354605200	18740	18740	18740	18740	1
557	20240322	120300	354586460	18740	18720	18740	18720	1050
558	20240322	120200	334920360	18730	18730	18730	18730	5
559	20240322	120100	334826710	18720	18730	18730	18720	7
560	20240322	120000	334695620	18740	18740	18740	18740	5
561	20240322	115900	334601920	18730	18730	18730	18730	1
562	20240322	115800	334583190	18730	18740	18740	18730	4
563	20240322	115700	334508250	18670	18670	18670	18670	36
564	20240322	115600	333836130	18770	18770	18770	18770	0
565	20240322	115500	333836130	18770	18740	18770	18730	221
566	20240322	115400	329692790	18780	18780	18780	18780	150
567	20240322	115300	326875790	18790	18780	18800	18780	672
568	20240322	115200	314245840	18780	18780	18780	18780	12
569	20240322	115100	314020480	18780	18780	18790	18780	51
570	20240322	115000	313062240	18780	18730	18780	18730	1940
571	20240322	114900	276664780	18660	18660	18660	18660	0
572	20240322	114800	276664780	18660	18730	18740	18660	1285
573	20240322	114700	252613050	18670	18670	18670	18670	131
574	20240322	114600	250167280	18700	18680	18700	18680	181
575	20240322	114500	246783660	18670	18670	18670	18670	1
576	20240322	114400	246764990	18620	18620	18620	18620	0
577	20240322	114300	246764990	18620	18620	18620	18620	1
578	20240322	114200	246746370	18620	18620	18620	18620	0
579	20240322	114100	246746370	18620	18620	18620	18620	30
580	20240322	114000	246187770	18690	18690	18690	18690	49
581	20240322	113900	245271960	18640	18640	18640	18640	379
582	20240322	113800	238207400	18630	18620	18630	18620	340
583	20240322	113700	231873230	18620	18690	18700	18620	536
584	20240322	113600	221850950	18690	18690	18690	18690	1
585	20240322	113500	221832260	18690	18610	18690	18610	78
586	20240322	113400	220378690	18610	18610	18610	18610	0
587	20240322	113300	220378690	18610	18610	18610	18610	6
588	20240322	113200	220267030	18600	18620	18620	18600	40
589	20240322	113100	219522630	18600	18600	18600	18600	0
590	20240322	113000	219522630	18600	18600	18600	18600	1
591	20240322	112900	219504030	18620	18620	18620	18620	2
592	20240322	112800	219466790	18610	18610	18610	18610	0
593	20240322	112700	219466790	18610	18610	18610	18610	0
594	20240322	112600	219466790	18610	18610	18610	18610	241
595	20240322	112500	214981780	18620	18620	18620	18620	5
596	20240322	112400	214888680	18620	18620	18620	18620	0
597	20240322	112300	214888680	18620	18620	18620	18620	0
598	20240322	112200	214888680	18620	18700	18700	18620	4
599	20240322	112100	214813960	18700	18700	18700	18700	4
600	20240322	112000	214739160	18700	18700	18700	18700	0
601	20240322	111900	214739160	18700	18640	18700	18640	23
602	20240322	111800	214309840	18700	18700	18700	18700	12
603	20240322	111700	214085440	18700	18700	18700	18700	1
604	20240322	111600	214066740	18770	18770	18770	18770	0
605	20240322	111500	214066740	18770	18740	18770	18740	113
606	20240322	111400	211948030	18610	18610	18610	18610	0
607	20240322	111300	211948030	18610	18610	18610	18610	1
608	20240322	111200	211929420	18600	18600	18600	18600	0
609	20240322	111100	211929420	18600	18660	18740	18600	1444
610	20240322	111000	184886390	18650	18630	18650	18630	146
611	20240322	110900	182164800	18620	18610	18620	18610	88
612	20240322	110800	180526940	18600	18600	18600	18600	19
613	20240322	110700	180173540	18610	18580	18610	18580	41
614	20240322	110600	179411430	18600	18560	18600	18560	1543
615	20240322	110500	150761000	18560	18550	18560	18550	5
616	20240322	110400	150668210	18550	18550	18550	18550	122
617	20240322	110300	148405110	18500	18500	18500	18500	0
618	20240322	110200	148405110	18500	18500	18500	18500	10
619	20240322	110100	148220110	18500	18500	18500	18500	0
620	20240322	110000	148220110	18500	18500	18500	18500	10
621	20240322	105900	148035110	18500	18500	18500	18500	0
622	20240322	105800	148035110	18500	18500	18500	18500	0
623	20240322	105700	148035110	18500	18500	18500	18500	0
624	20240322	105600	148035110	18500	18500	18500	18500	10
625	20240322	105500	147850110	18490	18490	18490	18490	0
626	20240322	105400	147850110	18490	18490	18490	18490	0
627	20240322	105300	147850110	18490	18490	18490	18490	85
628	20240322	105200	146278460	18490	18490	18490	18490	0
629	20240322	105100	146278460	18490	18490	18490	18490	2
630	20240322	105000	146241480	18490	18490	18490	18490	0
631	20240322	104900	146241480	18490	18490	18490	18490	20
632	20240322	104800	145871680	18480	18480	18480	18480	0
633	20240322	104700	145871680	18480	18480	18480	18480	0
634	20240322	104600	145871680	18480	18480	18480	18480	2
635	20240322	104500	145834720	18560	18560	18560	18560	64
636	20240322	104400	144646880	18480	18480	18480	18480	0
637	20240322	104300	144646880	18480	18480	18480	18480	0
638	20240322	104200	144646880	18480	18480	18480	18480	0
639	20240322	104100	144646880	18480	18520	18520	18480	2
640	20240322	104000	144609880	18570	18570	18570	18570	0
641	20240322	103900	144609880	18570	18570	18570	18570	290
642	20240322	103800	139224580	18570	18570	18570	18570	0
643	20240322	103700	139224580	18570	18570	18570	18570	54
644	20240322	103600	138221800	18480	18480	18480	18480	0
645	20240322	103500	138221800	18480	18480	18480	18480	65
646	20240322	103400	137020600	18480	18480	18480	18480	0
647	20240322	103300	137020600	18480	18480	18480	18480	20
648	20240322	103200	136651000	18480	18480	18480	18480	0
649	20240322	103100	136651000	18480	18530	18530	18480	40
650	20240322	103000	135910200	18480	18480	18480	18480	0
651	20240322	102900	135910200	18480	18480	18480	18480	0
652	20240322	102800	135910200	18480	18480	18480	18480	55
653	20240322	102700	134893800	18480	18500	18500	18470	667
654	20240322	102600	122563610	18570	18560	18570	18560	136
655	20240322	102500	120038140	18550	18540	18560	18540	293
656	20240322	102400	114601560	18570	18570	18570	18570	0
657	20240322	102300	114601560	18570	18570	18570	18570	0
658	20240322	102200	114601560	18570	18570	18570	18570	0
659	20240322	102100	114601560	18570	18560	18570	18550	343
660	20240322	102000	108235160	18560	18530	18560	18530	510
661	20240322	101900	98781010	18530	18530	18530	18530	20
662	20240322	101800	98410410	18530	18530	18530	18480	21
663	20240322	101700	98021780	18470	18530	18540	18470	24
664	20240322	101600	97577180	18520	18490	18520	18490	287
665	20240322	101500	92263610	18480	18480	18480	18480	67
666	20240322	101400	91025450	18490	18490	18490	18490	0
667	20240322	101300	91025450	18490	18490	18490	18490	0
668	20240322	101200	91025450	18490	18500	18500	18490	50
669	20240322	101100	90100670	18500	18500	18500	18500	0
670	20240322	101000	90100670	18500	18500	18500	18500	0
671	20240322	100900	90100670	18500	18510	18510	18500	162
672	20240322	100800	87103660	18520	18520	18520	18520	395
673	20240322	100700	79788260	18520	18520	18520	18520	0
674	20240322	100600	79788260	18520	18520	18520	18520	0
675	20240322	100500	79788260	18520	18470	18520	18470	776
676	20240322	100400	65433540	18450	18450	18450	18450	1
677	20240322	100300	65415090	18390	18390	18390	18390	1
678	20240322	100200	65396700	18470	18470	18470	18470	11
679	20240322	100100	65193530	18470	18470	18470	18470	0
680	20240322	100000	65193530	18470	18470	18470	18470	0
681	20240322	095900	65193530	18470	18470	18470	18470	32
682	20240322	095800	64602490	18480	18480	18480	18480	7
683	20240322	095700	64473130	18470	18490	18490	18470	31
684	20240322	095600	63900250	18490	18480	18490	18480	169
685	20240322	095500	60776320	18470	18430	18470	18430	809
686	20240322	095400	45856750	18430	18380	18430	18380	27
687	20240322	095300	45360230	18360	18360	18360	18360	0
688	20240322	095200	45360230	18360	18360	18360	18360	0
689	20240322	095100	45360230	18360	18360	18360	18360	0
690	20240322	095000	45360230	18360	18360	18360	18360	0
691	20240322	094900	45360230	18360	18360	18360	18360	5
692	20240322	094800	45268430	18350	18350	18350	18350	0
693	20240322	094700	45268430	18350	18350	18350	18350	1
694	20240322	094600	45250080	18370	18370	18370	18370	0
695	20240322	094500	45250080	18370	18370	18370	18370	0
696	20240322	094400	45250080	18370	18370	18370	18370	0
697	20240322	094300	45250080	18370	18370	18370	18370	1
698	20240322	094200	45231710	18300	18300	18300	18300	0
699	20240322	094100	45231710	18300	18300	18300	18300	18
700	20240322	094000	44902310	18300	18300	18300	18300	0
701	20240322	093900	44902310	18300	18300	18300	18300	5
702	20240322	093800	44810810	18300	18300	18300	18300	0
703	20240322	093700	44810810	18300	18300	18300	18300	0
704	20240322	093600	44810810	18300	18290	18300	18290	213
705	20240322	093500	40914160	18230	18240	18240	18230	349
706	20240322	093400	34551840	18230	18300	18300	18230	139
707	20240322	093300	32010030	18300	18310	18310	18300	54
708	20240322	093200	31021660	18310	18310	18310	18310	0
709	20240322	093100	31021660	18310	18310	18310	18310	0
710	20240322	093000	31021660	18310	18400	18400	18310	16
711	20240322	092900	30728610	18310	18310	18310	18310	16
712	20240322	092800	30435650	18400	18390	18400	18310	292
713	20240322	092700	25064840	18310	18310	18310	18310	6
714	20240322	092600	24954980	18310	18310	18310	18310	20
715	20240322	092500	24588780	18310	18310	18310	18310	1
716	20240322	092400	24570470	18300	18300	18310	18300	54
717	20240322	092300	23582260	18300	18300	18300	18300	0
718	20240322	092200	23582260	18300	18300	18300	18300	0
719	20240322	092100	23582260	18300	18300	18300	18300	0
720	20240322	092000	23582260	18300	18300	18300	18300	5
721	20240322	091900	23490760	18300	18270	18300	18270	243
722	20240322	091800	19049620	18230	18230	18230	18230	0
723	20240322	091700	19049620	18230	18240	18240	18230	24
724	20240322	091600	18611950	18240	18250	18250	18240	72
725	20240322	091500	17297970	18250	18280	18280	18250	85
726	20240322	091400	15745270	18280	18280	18280	18280	0
727	20240322	091300	15745270	18280	18280	18280	18280	41
728	20240322	091200	14995790	18300	18290	18300	18290	63
729	20240322	091100	13842920	18300	18300	18300	18300	0
730	20240322	091000	13842920	18300	18300	18300	18300	0
731	20240322	090900	13842920	18300	18300	18300	18300	1
732	20240322	090800	13824620	18290	18290	18290	18290	5
733	20240322	090700	13733170	18300	18310	18310	18300	190
734	20240322	090600	10254380	18310	18310	18310	18310	0
735	20240322	090500	10254380	18310	18310	18310	18310	280
736	20240322	090400	5127580	18310	18320	18320	18310	28
737	20240322	090300	4614880	18320	18330	18330	18320	9
738	20240322	090200	4449960	18500	18470	18500	18470	130
739	20240322	090100	2048530	18320	18320	18320	18320	0
740	20240322	090000	2048530	18320	18470	18470	18320	111