KissMeData/317870/min/candle-20240304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240304	210600	453750570	18670	18670	18670	18670	1721
3	20240304	210500	453750570	18670	18670	18670	18670	0
4	20240304	210400	453750570	18670	18670	18670	18670	0
5	20240304	210300	453750570	18670	18670	18670	18670	0
6	20240304	210200	453750570	18670	18670	18670	18670	0
7	20240304	210100	453750570	18670	18670	18670	18670	0
8	20240304	210000	453750570	18670	18670	18670	18670	0
9	20240304	205900	453750570	18670	18670	18670	18670	0
10	20240304	205800	453750570	18670	18670	18670	18670	0
11	20240304	205700	453750570	18670	18670	18670	18670	0
12	20240304	205600	453750570	18670	18670	18670	18670	0
13	20240304	205500	453750570	18670	18670	18670	18670	0
14	20240304	205400	453750570	18670	18670	18670	18670	0
15	20240304	205300	453750570	18670	18670	18670	18670	0
16	20240304	205200	453750570	18670	18670	18670	18670	0
17	20240304	205100	453750570	18670	18670	18670	18670	0
18	20240304	205000	453750570	18670	18670	18670	18670	0
19	20240304	204900	453750570	18670	18670	18670	18670	0
20	20240304	204800	453750570	18670	18670	18670	18670	0
21	20240304	204700	453750570	18670	18670	18670	18670	0
22	20240304	204600	453750570	18670	18670	18670	18670	0
23	20240304	204500	453750570	18670	18670	18670	18670	0
24	20240304	204400	453750570	18670	18670	18670	18670	0
25	20240304	204300	453750570	18670	18670	18670	18670	0
26	20240304	204200	453750570	18670	18670	18670	18670	0
27	20240304	204100	453750570	18670	18670	18670	18670	0
28	20240304	204000	453750570	18670	18670	18670	18670	0
29	20240304	203900	453750570	18670	18670	18670	18670	0
30	20240304	203800	453750570	18670	18670	18670	18670	0
31	20240304	203700	453750570	18670	18670	18670	18670	0
32	20240304	203600	453750570	18670	18670	18670	18670	1721
33	20240304	203500	453750570	18670	18670	18670	18670	0
34	20240304	203400	453750570	18670	18670	18670	18670	0
35	20240304	203300	453750570	18670	18670	18670	18670	0
36	20240304	203200	453750570	18670	18670	18670	18670	0
37	20240304	203100	453750570	18670	18670	18670	18670	0
38	20240304	203000	453750570	18670	18670	18670	18670	0
39	20240304	202900	453750570	18670	18670	18670	18670	0
40	20240304	202800	453750570	18670	18670	18670	18670	0
41	20240304	202700	453750570	18670	18670	18670	18670	0
42	20240304	202600	453750570	18670	18670	18670	18670	0
43	20240304	202500	453750570	18670	18670	18670	18670	0
44	20240304	202400	453750570	18670	18670	18670	18670	0
45	20240304	202300	453750570	18670	18670	18670	18670	0
46	20240304	202200	453750570	18670	18670	18670	18670	0
47	20240304	202100	453750570	18670	18670	18670	18670	0
48	20240304	202000	453750570	18670	18670	18670	18670	0
49	20240304	201900	453750570	18670	18670	18670	18670	0
50	20240304	201800	453750570	18670	18670	18670	18670	0
51	20240304	201700	453750570	18670	18670	18670	18670	0
52	20240304	201600	453750570	18670	18670	18670	18670	0
53	20240304	201500	453750570	18670	18670	18670	18670	0
54	20240304	201400	453750570	18670	18670	18670	18670	0
55	20240304	201300	453750570	18670	18670	18670	18670	0
56	20240304	201200	453750570	18670	18670	18670	18670	0
57	20240304	201100	453750570	18670	18670	18670	18670	0
58	20240304	201000	453750570	18670	18670	18670	18670	0
59	20240304	200900	453750570	18670	18670	18670	18670	0
60	20240304	200800	453750570	18670	18670	18670	18670	0
61	20240304	200700	453750570	18670	18670	18670	18670	0
62	20240304	200600	453750570	18670	18670	18670	18670	1721
63	20240304	200500	453750570	18670	18670	18670	18670	0
64	20240304	200400	453750570	18670	18670	18670	18670	0
65	20240304	200300	453750570	18670	18670	18670	18670	0
66	20240304	200200	453750570	18670	18670	18670	18670	0
67	20240304	200100	453750570	18670	18670	18670	18670	0
68	20240304	200000	453750570	18670	18670	18670	18670	0
69	20240304	195900	453750570	18670	18670	18670	18670	0
70	20240304	195800	453750570	18670	18670	18670	18670	0
71	20240304	195700	453750570	18670	18670	18670	18670	0
72	20240304	195600	453750570	18670	18670	18670	18670	0
73	20240304	195500	453750570	18670	18670	18670	18670	0
74	20240304	195400	453750570	18670	18670	18670	18670	0
75	20240304	195300	453750570	18670	18670	18670	18670	0
76	20240304	195200	453750570	18670	18670	18670	18670	0
77	20240304	195100	453750570	18670	18670	18670	18670	0
78	20240304	195000	453750570	18670	18670	18670	18670	0
79	20240304	194900	453750570	18670	18670	18670	18670	0
80	20240304	194800	453750570	18670	18670	18670	18670	0
81	20240304	194700	453750570	18670	18670	18670	18670	0
82	20240304	194600	453750570	18670	18670	18670	18670	0
83	20240304	194500	453750570	18670	18670	18670	18670	0
84	20240304	194400	453750570	18670	18670	18670	18670	0
85	20240304	194300	453750570	18670	18670	18670	18670	0
86	20240304	194200	453750570	18670	18670	18670	18670	0
87	20240304	194100	453750570	18670	18670	18670	18670	0
88	20240304	194000	453750570	18670	18670	18670	18670	0
89	20240304	193900	453750570	18670	18670	18670	18670	0
90	20240304	193800	453750570	18670	18670	18670	18670	0
91	20240304	193700	453750570	18670	18670	18670	18670	0
92	20240304	193600	453750570	18670	18670	18670	18670	1721
93	20240304	193500	453750570	18670	18670	18670	18670	0
94	20240304	193400	453750570	18670	18670	18670	18670	0
95	20240304	193300	453750570	18670	18670	18670	18670	0
96	20240304	193200	453750570	18670	18670	18670	18670	0
97	20240304	193100	453750570	18670	18670	18670	18670	0
98	20240304	193000	453750570	18670	18670	18670	18670	0
99	20240304	192900	453750570	18670	18670	18670	18670	0
100	20240304	192800	453750570	18670	18670	18670	18670	0
101	20240304	192700	453750570	18670	18670	18670	18670	0
102	20240304	192600	453750570	18670	18670	18670	18670	0
103	20240304	192500	453750570	18670	18670	18670	18670	0
104	20240304	192400	453750570	18670	18670	18670	18670	0
105	20240304	192300	453750570	18670	18670	18670	18670	0
106	20240304	192200	453750570	18670	18670	18670	18670	0
107	20240304	192100	453750570	18670	18670	18670	18670	0
108	20240304	192000	453750570	18670	18670	18670	18670	0
109	20240304	191900	453750570	18670	18670	18670	18670	0
110	20240304	191800	453750570	18670	18670	18670	18670	0
111	20240304	191700	453750570	18670	18670	18670	18670	0
112	20240304	191600	453750570	18670	18670	18670	18670	0
113	20240304	191500	453750570	18670	18670	18670	18670	0
114	20240304	191400	453750570	18670	18670	18670	18670	0
115	20240304	191300	453750570	18670	18670	18670	18670	0
116	20240304	191200	453750570	18670	18670	18670	18670	0
117	20240304	191100	453750570	18670	18670	18670	18670	0
118	20240304	191000	453750570	18670	18670	18670	18670	0
119	20240304	190900	453750570	18670	18670	18670	18670	0
120	20240304	190800	453750570	18670	18670	18670	18670	0
121	20240304	190700	453750570	18670	18670	18670	18670	0
122	20240304	190600	453750570	18670	18670	18670	18670	1721
123	20240304	190500	453750570	18670	18670	18670	18670	0
124	20240304	190400	453750570	18670	18670	18670	18670	0
125	20240304	190300	453750570	18670	18670	18670	18670	0
126	20240304	190200	453750570	18670	18670	18670	18670	0
127	20240304	190100	453750570	18670	18670	18670	18670	0
128	20240304	190000	453750570	18670	18670	18670	18670	0
129	20240304	185900	453750570	18670	18670	18670	18670	0
130	20240304	185800	453750570	18670	18670	18670	18670	0
131	20240304	185700	453750570	18670	18670	18670	18670	0
132	20240304	185600	453750570	18670	18670	18670	18670	0
133	20240304	185500	453750570	18670	18670	18670	18670	0
134	20240304	185400	453750570	18670	18670	18670	18670	0
135	20240304	185300	453750570	18670	18670	18670	18670	0
136	20240304	185200	453750570	18670	18670	18670	18670	0
137	20240304	185100	453750570	18670	18670	18670	18670	0
138	20240304	185000	453750570	18670	18670	18670	18670	0
139	20240304	184900	453750570	18670	18670	18670	18670	0
140	20240304	184800	453750570	18670	18670	18670	18670	0
141	20240304	184700	453750570	18670	18670	18670	18670	0
142	20240304	184600	453750570	18670	18670	18670	18670	0
143	20240304	184500	453750570	18670	18670	18670	18670	0
144	20240304	184400	453750570	18670	18670	18670	18670	0
145	20240304	184300	453750570	18670	18670	18670	18670	0
146	20240304	184200	453750570	18670	18670	18670	18670	0
147	20240304	184100	453750570	18670	18670	18670	18670	0
148	20240304	184000	453750570	18670	18670	18670	18670	0
149	20240304	183900	453750570	18670	18670	18670	18670	0
150	20240304	183800	453750570	18670	18670	18670	18670	0
151	20240304	183700	453750570	18670	18670	18670	18670	0
152	20240304	183600	453750570	18670	18670	18670	18670	1721
153	20240304	183500	453750570	18670	18670	18670	18670	0
154	20240304	183400	453750570	18670	18670	18670	18670	0
155	20240304	183300	453750570	18670	18670	18670	18670	0
156	20240304	183200	453750570	18670	18670	18670	18670	0
157	20240304	183100	453750570	18670	18670	18670	18670	0
158	20240304	183000	453750570	18670	18670	18670	18670	0
159	20240304	182900	453750570	18670	18670	18670	18670	0
160	20240304	182800	453750570	18670	18670	18670	18670	0
161	20240304	182700	453750570	18670	18670	18670	18670	0
162	20240304	182600	453750570	18670	18670	18670	18670	0
163	20240304	182500	453750570	18670	18670	18670	18670	0
164	20240304	182400	453750570	18670	18670	18670	18670	0
165	20240304	182300	453750570	18670	18670	18670	18670	0
166	20240304	182200	453750570	18670	18670	18670	18670	0
167	20240304	182100	453750570	18670	18670	18670	18670	0
168	20240304	182000	453750570	18670	18670	18670	18670	0
169	20240304	181900	453750570	18670	18670	18670	18670	0
170	20240304	181800	453750570	18670	18670	18670	18670	0
171	20240304	181700	453750570	18670	18670	18670	18670	0
172	20240304	181600	453750570	18670	18670	18670	18670	0
173	20240304	181500	453750570	18670	18670	18670	18670	0
174	20240304	181400	453750570	18670	18670	18670	18670	0
175	20240304	181300	453750570	18670	18670	18670	18670	0
176	20240304	181200	453750570	18670	18670	18670	18670	0
177	20240304	181100	453750570	18670	18670	18670	18670	0
178	20240304	181000	453750570	18670	18670	18670	18670	0
179	20240304	180900	453750570	18670	18670	18670	18670	0
180	20240304	180800	453750570	18670	18670	18670	18670	0
181	20240304	180700	453750570	18670	18670	18670	18670	0
182	20240304	180600	453750570	18670	18670	18670	18670	1721
183	20240304	180500	453750570	18670	18670	18670	18670	0
184	20240304	180400	453750570	18670	18670	18670	18670	0
185	20240304	180300	453750570	18670	18670	18670	18670	0
186	20240304	180200	453750570	18670	18670	18670	18670	0
187	20240304	180100	453750570	18670	18670	18670	18670	0
188	20240304	180000	453750570	18670	18670	18670	18670	0
189	20240304	175900	453750570	18670	18670	18670	18670	0
190	20240304	175800	453750570	18670	18670	18670	18670	0
191	20240304	175700	453750570	18670	18670	18670	18670	0
192	20240304	175600	453750570	18670	18670	18670	18670	0
193	20240304	175500	453750570	18670	18670	18670	18670	0
194	20240304	175400	453750570	18670	18670	18670	18670	0
195	20240304	175300	453750570	18670	18670	18670	18670	0
196	20240304	175200	453750570	18670	18670	18670	18670	0
197	20240304	175100	453750570	18670	18670	18670	18670	0
198	20240304	175000	453750570	18670	18670	18670	18670	0
199	20240304	174900	453750570	18670	18670	18670	18670	0
200	20240304	174800	453750570	18670	18670	18670	18670	0
201	20240304	174700	453750570	18670	18670	18670	18670	0
202	20240304	174600	453750570	18670	18670	18670	18670	0
203	20240304	174500	453750570	18670	18670	18670	18670	0
204	20240304	174400	453750570	18670	18670	18670	18670	0
205	20240304	174300	453750570	18670	18670	18670	18670	0
206	20240304	174200	453750570	18670	18670	18670	18670	0
207	20240304	174100	453750570	18670	18670	18670	18670	0
208	20240304	174000	453750570	18670	18670	18670	18670	0
209	20240304	173900	453750570	18670	18670	18670	18670	0
210	20240304	173800	453750570	18670	18670	18670	18670	0
211	20240304	173700	453750570	18670	18670	18670	18670	0
212	20240304	173600	453750570	18670	18670	18670	18670	1721
213	20240304	173500	453750570	18670	18670	18670	18670	0
214	20240304	173400	453750570	18670	18670	18670	18670	0
215	20240304	173300	453750570	18670	18670	18670	18670	0
216	20240304	173200	453750570	18670	18670	18670	18670	0
217	20240304	173100	453750570	18670	18670	18670	18670	0
218	20240304	173000	453750570	18670	18670	18670	18670	0
219	20240304	172900	453750570	18670	18670	18670	18670	0
220	20240304	172800	453750570	18670	18670	18670	18670	0
221	20240304	172700	453750570	18670	18670	18670	18670	0
222	20240304	172600	453750570	18670	18670	18670	18670	0
223	20240304	172500	453750570	18670	18670	18670	18670	0
224	20240304	172400	453750570	18670	18670	18670	18670	0
225	20240304	172300	453750570	18670	18670	18670	18670	0
226	20240304	172200	453750570	18670	18670	18670	18670	0
227	20240304	172100	453750570	18670	18670	18670	18670	0
228	20240304	172000	453750570	18670	18670	18670	18670	0
229	20240304	171900	453750570	18670	18670	18670	18670	0
230	20240304	171800	453750570	18670	18670	18670	18670	0
231	20240304	171700	453750570	18670	18670	18670	18670	0
232	20240304	171600	453750570	18670	18670	18670	18670	0
233	20240304	171500	453750570	18670	18670	18670	18670	0
234	20240304	171400	453750570	18670	18670	18670	18670	0
235	20240304	171300	453750570	18670	18670	18670	18670	0
236	20240304	171200	453750570	18670	18670	18670	18670	0
237	20240304	171100	453750570	18670	18670	18670	18670	0
238	20240304	171000	453750570	18670	18670	18670	18670	0
239	20240304	170900	453750570	18670	18670	18670	18670	0
240	20240304	170800	453750570	18670	18670	18670	18670	0
241	20240304	170700	453750570	18670	18670	18670	18670	0
242	20240304	170600	453750570	18670	18670	18670	18670	1721
243	20240304	170500	453750570	18670	18670	18670	18670	0
244	20240304	170400	453750570	18670	18670	18670	18670	0
245	20240304	170300	453750570	18670	18670	18670	18670	0
246	20240304	170200	453750570	18670	18670	18670	18670	0
247	20240304	170100	453750570	18670	18670	18670	18670	0
248	20240304	170000	453750570	18670	18670	18670	18670	0
249	20240304	165900	453750570	18670	18670	18670	18670	0
250	20240304	165800	453750570	18670	18670	18670	18670	0
251	20240304	165700	453750570	18670	18670	18670	18670	0
252	20240304	165600	453750570	18670	18670	18670	18670	0
253	20240304	165500	453750570	18670	18670	18670	18670	0
254	20240304	165400	453750570	18670	18670	18670	18670	0
255	20240304	165300	453750570	18670	18670	18670	18670	0
256	20240304	165200	453750570	18670	18670	18670	18670	0
257	20240304	165100	453750570	18670	18670	18670	18670	0
258	20240304	165000	453750570	18670	18670	18670	18670	0
259	20240304	164900	453750570	18670	18670	18670	18670	0
260	20240304	164800	453750570	18670	18670	18670	18670	0
261	20240304	164700	453750570	18670	18670	18670	18670	0
262	20240304	164600	453750570	18670	18670	18670	18670	0
263	20240304	164500	453750570	18670	18670	18670	18670	0
264	20240304	164400	453750570	18670	18670	18670	18670	0
265	20240304	164300	453750570	18670	18670	18670	18670	0
266	20240304	164200	453750570	18670	18670	18670	18670	0
267	20240304	164100	453750570	18670	18670	18670	18670	0
268	20240304	164000	453750570	18670	18670	18670	18670	0
269	20240304	163900	453750570	18670	18670	18670	18670	0
270	20240304	163800	453750570	18670	18670	18670	18670	0
271	20240304	163700	453750570	18670	18670	18670	18670	0
272	20240304	163600	453750570	18670	18670	18670	18670	1721
273	20240304	163500	453750570	18670	18670	18670	18670	0
274	20240304	163400	453750570	18670	18670	18670	18670	0
275	20240304	163300	453750570	18670	18670	18670	18670	0
276	20240304	163200	453750570	18670	18670	18670	18670	0
277	20240304	163100	453750570	18670	18670	18670	18670	0
278	20240304	163000	453750570	18670	18670	18670	18670	0
279	20240304	162900	453750570	18670	18670	18670	18670	0
280	20240304	162800	453750570	18670	18670	18670	18670	0
281	20240304	162700	453750570	18670	18670	18670	18670	0
282	20240304	162600	453750570	18670	18670	18670	18670	0
283	20240304	162500	453750570	18670	18670	18670	18670	0
284	20240304	162400	453750570	18670	18670	18670	18670	0
285	20240304	162300	453750570	18670	18670	18670	18670	0
286	20240304	162200	453750570	18670	18670	18670	18670	0
287	20240304	162100	453750570	18670	18670	18670	18670	0
288	20240304	162000	453750570	18670	18670	18670	18670	0
289	20240304	161900	453750570	18670	18670	18670	18670	0
290	20240304	161800	453750570	18670	18670	18670	18670	0
291	20240304	161700	453750570	18670	18670	18670	18670	0
292	20240304	161600	453750570	18670	18670	18670	18670	0
293	20240304	161500	453750570	18670	18670	18670	18670	0
294	20240304	161400	453750570	18670	18670	18670	18670	0
295	20240304	161300	453750570	18670	18670	18670	18670	0
296	20240304	161200	453750570	18670	18670	18670	18670	0
297	20240304	161100	453750570	18670	18670	18670	18670	0
298	20240304	161000	453750570	18670	18670	18670	18670	0
299	20240304	160900	453750570	18670	18670	18670	18670	0
300	20240304	160800	453750570	18670	18670	18670	18670	0
301	20240304	160700	453750570	18670	18670	18670	18670	0
302	20240304	160600	453750570	18670	18670	18670	18670	1721
303	20240304	160500	453750570	18670	18670	18670	18670	0
304	20240304	160400	453750570	18670	18670	18670	18670	0
305	20240304	160300	453750570	18670	18670	18670	18670	0
306	20240304	160200	453750570	18670	18670	18670	18670	0
307	20240304	160100	453750570	18670	18670	18670	18670	0
308	20240304	160000	453750570	18670	18670	18670	18670	0
309	20240304	155900	453750570	18670	18670	18670	18670	0
310	20240304	155800	453750570	18670	18670	18670	18670	0
311	20240304	155700	453750570	18670	18670	18670	18670	0
312	20240304	155600	453750570	18670	18670	18670	18670	0
313	20240304	155500	453750570	18670	18670	18670	18670	0
314	20240304	155400	453750570	18670	18670	18670	18670	0
315	20240304	155300	453750570	18670	18670	18670	18670	0
316	20240304	155200	453750570	18670	18670	18670	18670	0
317	20240304	155100	453750570	18670	18670	18670	18670	0
318	20240304	155000	453750570	18670	18670	18670	18670	0
319	20240304	154900	453750570	18670	18670	18670	18670	0
320	20240304	154800	453750570	18670	18670	18670	18670	0
321	20240304	154700	453750570	18670	18670	18670	18670	0
322	20240304	154600	453750570	18670	18670	18670	18670	0
323	20240304	154500	453750570	18670	18670	18670	18670	0
324	20240304	154400	453750570	18670	18670	18670	18670	0
325	20240304	154300	453750570	18670	18670	18670	18670	0
326	20240304	154200	453750570	18670	18670	18670	18670	0
327	20240304	154100	453750570	18670	18670	18670	18670	0
328	20240304	154000	453750570	18670	18670	18670	18670	0
329	20240304	153900	453750570	18670	18670	18670	18670	0
330	20240304	153800	453750570	18670	18670	18670	18670	0
331	20240304	153700	453750570	18670	18670	18670	18670	0
332	20240304	153600	453750570	18670	18670	18670	18670	1721
333	20240304	153500	453750570	18670	18670	18670	18670	0
334	20240304	153400	453750570	18670	18670	18670	18670	0
335	20240304	153300	453750570	18670	18670	18670	18670	0
336	20240304	153200	453750570	18670	18670	18670	18670	0
337	20240304	153100	453750570	18670	18670	18670	18670	0
338	20240304	153000	453750570	18670	18670	18670	18670	1721
339	20240304	152900	421619500	18730	18730	18730	18730	0
340	20240304	152800	421619500	18730	18730	18730	18730	0
341	20240304	152700	421619500	18730	18730	18730	18730	0
342	20240304	152600	421619500	18730	18730	18730	18730	0
343	20240304	152500	421619500	18730	18730	18730	18730	0
344	20240304	152400	421619500	18730	18730	18730	18730	0
345	20240304	152300	421619500	18730	18730	18730	18730	0
346	20240304	152200	421619500	18730	18730	18730	18730	0
347	20240304	152100	421619500	18730	18730	18730	18730	0
348	20240304	152000	421619500	18730	18730	18730	18730	0
349	20240304	151900	421619500	18730	18570	18730	18560	162
350	20240304	151800	418605980	18640	18610	18640	18610	52
351	20240304	151700	417637990	18520	18520	18520	18520	0
352	20240304	151600	417637990	18520	18520	18520	18520	0
353	20240304	151500	417637990	18520	18520	18520	18520	0
354	20240304	151400	417637990	18520	18520	18520	18520	0
355	20240304	151300	417637990	18520	18520	18520	18520	0
356	20240304	151200	417637990	18520	18520	18520	18520	0
357	20240304	151100	417637990	18520	18520	18520	18520	0
358	20240304	151000	417637990	18520	18520	18520	18520	10
359	20240304	150900	417452790	18520	18520	18520	18520	0
360	20240304	150800	417452790	18520	18520	18520	18520	0
361	20240304	150700	417452790	18520	18520	18520	18520	221
362	20240304	150600	413359870	18520	18550	18550	18520	279
363	20240304	150500	408190720	18550	18550	18550	18550	0
364	20240304	150400	408190720	18550	18550	18550	18550	0
365	20240304	150300	408190720	18550	18550	18550	18550	0
366	20240304	150200	408190720	18550	18550	18550	18550	0
367	20240304	150100	408190720	18550	18560	18560	18550	50
368	20240304	150000	407263210	18550	18550	18550	18540	53
369	20240304	145900	406280270	18550	18550	18550	18550	6
370	20240304	145800	406168970	18550	18550	18550	18550	0
371	20240304	145700	406168970	18550	18550	18550	18550	2
372	20240304	145600	406131870	18550	18550	18550	18550	6
373	20240304	145500	406020570	18550	18550	18550	18550	6
374	20240304	145400	405909270	18550	18530	18550	18520	49
375	20240304	145300	405001280	18550	18550	18550	18550	2
376	20240304	145200	404964180	18550	18550	18550	18550	0
377	20240304	145100	404964180	18550	18550	18550	18550	0
378	20240304	145000	404964180	18550	18550	18550	18550	1
379	20240304	144900	404945630	18550	18550	18550	18550	0
380	20240304	144800	404945630	18550	18550	18550	18550	48
381	20240304	144700	404055230	18550	18550	18550	18550	51
382	20240304	144600	403109180	18550	18560	18560	18550	60
383	20240304	144500	401996170	18560	18560	18560	18560	29
384	20240304	144400	401457930	18550	18550	18550	18550	0
385	20240304	144300	401457930	18550	18550	18550	18550	0
386	20240304	144200	401457930	18550	18550	18550	18550	0
387	20240304	144100	401457930	18550	18550	18550	18550	0
388	20240304	144000	401457930	18550	18550	18550	18550	0
389	20240304	143900	401457930	18550	18550	18550	18550	0
390	20240304	143800	401457930	18550	18550	18550	18550	0
391	20240304	143700	401457930	18550	18550	18550	18550	0
392	20240304	143600	401457930	18550	18550	18550	18550	0
393	20240304	143500	401457930	18550	18550	18550	18550	0
394	20240304	143400	401457930	18550	18550	18550	18550	0
395	20240304	143300	401457930	18550	18550	18550	18550	400
396	20240304	143200	394037930	18530	18530	18530	18530	0
397	20240304	143100	394037930	18530	18530	18530	18530	0
398	20240304	143000	394037930	18530	18550	18550	18530	103
399	20240304	142900	392127340	18590	18590	18590	18590	0
400	20240304	142800	392127340	18590	18590	18590	18590	0
401	20240304	142700	392127340	18590	18590	18590	18590	0
402	20240304	142600	392127340	18590	18590	18590	18590	100
403	20240304	142500	390268340	18720	18720	18720	18720	0
404	20240304	142400	390268340	18720	18720	18720	18720	0
405	20240304	142300	390268340	18720	18720	18720	18720	0
406	20240304	142200	390268340	18720	18720	18720	18720	0
407	20240304	142100	390268340	18720	18720	18720	18720	0
408	20240304	142000	390268340	18720	18720	18720	18720	0
409	20240304	141900	390268340	18720	18720	18720	18720	0
410	20240304	141800	390268340	18720	18630	18720	18630	30
411	20240304	141700	389708440	18530	18530	18530	18530	0
412	20240304	141600	389708440	18530	18530	18530	18530	0
413	20240304	141500	389708440	18530	18570	18570	18520	108
414	20240304	141400	387707640	18520	18570	18570	18520	106
415	20240304	141300	385741220	18500	18500	18500	18500	0
416	20240304	141200	385741220	18500	18500	18500	18500	0
417	20240304	141100	385741220	18500	18500	18500	18500	0
418	20240304	141000	385741220	18500	18500	18500	18500	0
419	20240304	140900	385741220	18500	18500	18500	18500	0
420	20240304	140800	385741220	18500	18510	18510	18500	200
421	20240304	140700	382040090	18470	18470	18470	18470	0
422	20240304	140600	382040090	18470	18470	18470	18470	0
423	20240304	140500	382040090	18470	18470	18470	18470	0
424	20240304	140400	382040090	18470	18470	18470	18470	0
425	20240304	140300	382040090	18470	18480	18480	18470	50
426	20240304	140200	381116290	18500	18500	18500	18500	0
427	20240304	140100	381116290	18500	18500	18500	18500	0
428	20240304	140000	381116290	18500	18500	18500	18500	0
429	20240304	135900	381116290	18500	18500	18500	18500	0
430	20240304	135800	381116290	18500	18500	18500	18500	202
431	20240304	135700	377379290	18500	18500	18500	18500	0
432	20240304	135600	377379290	18500	18500	18500	18500	0
433	20240304	135500	377379290	18500	18500	18500	18500	0
434	20240304	135400	377379290	18500	18500	18500	18500	0
435	20240304	135300	377379290	18500	18500	18500	18500	0
436	20240304	135200	377379290	18500	18520	18520	18500	180
437	20240304	135100	374045990	18520	18520	18520	18520	20
438	20240304	135000	373675590	18520	18520	18520	18520	0
439	20240304	134900	373675590	18520	18610	18610	18520	1440
440	20240304	134800	346990460	18640	18640	18640	18640	3
441	20240304	134700	346934540	18610	18610	18610	18610	0
442	20240304	134600	346934540	18610	18610	18610	18610	1
443	20240304	134500	346915930	18610	18620	18620	18610	34
444	20240304	134400	346283170	18620	18620	18620	18620	134
445	20240304	134300	343788090	18650	18650	18650	18650	0
446	20240304	134200	343788090	18650	18650	18650	18650	4
447	20240304	134100	343713490	18650	18650	18650	18650	160
448	20240304	134000	340729490	18780	18780	18780	18780	0
449	20240304	133900	340729490	18780	18670	18780	18670	701
450	20240304	133800	327567240	18690	18690	18690	18690	0
451	20240304	133700	327567240	18690	18690	18690	18690	0
452	20240304	133600	327567240	18690	18690	18690	18690	0
453	20240304	133500	327567240	18690	18690	18690	18690	37
454	20240304	133400	326875710	18690	18690	18690	18690	0
455	20240304	133300	326875710	18690	18690	18690	18690	27
456	20240304	133200	326371080	18780	18780	18780	18780	0
457	20240304	133100	326371080	18780	18780	18780	18780	0
458	20240304	133000	326371080	18780	18780	18780	18780	10
459	20240304	132900	326183280	18790	18790	18790	18790	0
460	20240304	132800	326183280	18790	18790	18790	18790	0
461	20240304	132700	326183280	18790	18790	18790	18790	0
462	20240304	132600	326183280	18790	18790	18790	18790	1
463	20240304	132500	326164490	18790	18790	18790	18790	0
464	20240304	132400	326164490	18790	18790	18790	18790	3
465	20240304	132300	326108120	18790	18790	18790	18790	0
466	20240304	132200	326108120	18790	18790	18790	18790	0
467	20240304	132100	326108120	18790	18780	18790	18780	146
468	20240304	132000	323364830	18780	18780	18780	18780	0
469	20240304	131900	323364830	18780	18780	18780	18780	113
470	20240304	131800	321242690	18690	18690	18690	18690	0
471	20240304	131700	321242690	18690	18690	18690	18690	0
472	20240304	131600	321242690	18690	18690	18690	18690	0
473	20240304	131500	321242690	18690	18690	18690	18690	168
474	20240304	131400	318102770	18790	18790	18790	18790	0
475	20240304	131300	318102770	18790	18790	18790	18790	0
476	20240304	131200	318102770	18790	18790	18790	18790	0
477	20240304	131100	318102770	18790	18780	18790	18780	10
478	20240304	131000	317914880	18680	18680	18680	18680	5
479	20240304	130900	317821480	18770	18770	18770	18770	53
480	20240304	130800	316826670	18770	18770	18770	18770	1
481	20240304	130700	316807900	18770	18760	18770	18760	574
482	20240304	130600	306034190	18720	18720	18720	18720	3
483	20240304	130500	305978030	18680	18660	18680	18660	929
484	20240304	130400	288640490	18660	18660	18660	18660	40
485	20240304	130300	287894090	18620	18620	18620	18620	0
486	20240304	130200	287894090	18620	18620	18620	18620	0
487	20240304	130100	287894090	18620	18620	18620	18620	0
488	20240304	130000	287894090	18620	18620	18620	18620	0
489	20240304	125900	287894090	18620	18620	18620	18620	5
490	20240304	125800	287800990	18620	18620	18620	18620	1
491	20240304	125700	287782370	18610	18610	18610	18610	60
492	20240304	125600	286665770	18610	18610	18610	18610	20
493	20240304	125500	286293570	18600	18600	18600	18600	0
494	20240304	125400	286293570	18600	18600	18600	18600	0
495	20240304	125300	286293570	18600	18600	18600	18600	0
496	20240304	125200	286293570	18600	18600	18600	18600	0
497	20240304	125100	286293570	18600	18610	18610	18600	100
498	20240304	125000	284433010	18610	18610	18610	18610	0
499	20240304	124900	284433010	18610	18610	18610	18610	0
500	20240304	124800	284433010	18610	18610	18610	18610	0
501	20240304	124700	284433010	18610	18610	18610	18610	0
502	20240304	124600	284433010	18610	18610	18610	18610	0
503	20240304	124500	284433010	18610	18610	18610	18610	0
504	20240304	124400	284433010	18610	18610	18610	18610	0
505	20240304	124300	284433010	18610	18610	18610	18610	15
506	20240304	124200	284153860	18610	18610	18610	18610	1
507	20240304	124100	284135250	18610	18610	18610	18610	0
508	20240304	124000	284135250	18610	18610	18610	18610	0
509	20240304	123900	284135250	18610	18610	18610	18610	0
510	20240304	123800	284135250	18610	18610	18610	18610	0
511	20240304	123700	284135250	18610	18610	18610	18610	0
512	20240304	123600	284135250	18610	18610	18610	18610	40
513	20240304	123500	283390850	18680	18680	18680	18680	0
514	20240304	123400	283390850	18680	18680	18680	18680	6
515	20240304	123300	283278770	18680	18680	18680	18680	0
516	20240304	123200	283278770	18680	18620	18680	18620	40
517	20240304	123100	282532420	18600	18600	18600	18600	0
518	20240304	123000	282532420	18600	18600	18600	18600	0
519	20240304	122900	282532420	18600	18600	18600	18600	0
520	20240304	122800	282532420	18600	18600	18600	18600	0
521	20240304	122700	282532420	18600	18600	18600	18600	2414
522	20240304	122600	237632020	18600	18590	18600	18590	20
523	20240304	122500	237260150	18580	18600	18600	18580	357
524	20240304	122400	230623510	18670	18670	18670	18670	0
525	20240304	122300	230623510	18670	18650	18670	18650	12
526	20240304	122200	230399510	18560	18560	18560	18560	0
527	20240304	122100	230399510	18560	18560	18560	18560	0
528	20240304	122000	230399510	18560	18570	18570	18560	50
529	20240304	121900	229471180	18540	18550	18550	18540	20
530	20240304	121800	229100200	18630	18630	18630	18630	0
531	20240304	121700	229100200	18630	18630	18630	18630	0
532	20240304	121600	229100200	18630	18630	18630	18630	0
533	20240304	121500	229100200	18630	18630	18630	18630	0
534	20240304	121400	229100200	18630	18630	18630	18630	0
535	20240304	121300	229100200	18630	18630	18630	18630	48
536	20240304	121200	228205960	18630	18630	18630	18630	305
537	20240304	121100	222523810	18630	18670	18670	18550	41
538	20240304	121000	221761220	18660	18660	18670	18660	145
539	20240304	120900	219054200	18650	18650	18650	18650	21
540	20240304	120800	218662550	18540	18540	18540	18540	0
541	20240304	120700	218662550	18540	18540	18540	18540	0
542	20240304	120600	218662550	18540	18540	18540	18540	0
543	20240304	120500	218662550	18540	18540	18540	18540	0
544	20240304	120400	218662550	18540	18510	18540	18510	134
545	20240304	120300	216181910	18510	18510	18510	18510	0
546	20240304	120200	216181910	18510	18510	18510	18510	0
547	20240304	120100	216181910	18510	18510	18510	18510	20
548	20240304	120000	215811710	18520	18520	18520	18520	0
549	20240304	115900	215811710	18520	18520	18520	18520	10
550	20240304	115800	215626510	18510	18510	18510	18510	24
551	20240304	115700	215182270	18510	18510	18510	18510	0
552	20240304	115600	215182270	18510	18520	18520	18510	370
553	20240304	115500	208332240	18510	18510	18510	18510	0
554	20240304	115400	208332240	18510	18510	18510	18510	0
555	20240304	115300	208332240	18510	18510	18510	18510	0
556	20240304	115200	208332240	18510	18510	18510	18510	0
557	20240304	115100	208332240	18510	18510	18510	18510	0
558	20240304	115000	208332240	18510	18510	18510	18510	0
559	20240304	114900	208332240	18510	18510	18510	18510	0
560	20240304	114800	208332240	18510	18510	18510	18510	0
561	20240304	114700	208332240	18510	18510	18510	18510	0
562	20240304	114600	208332240	18510	18510	18510	18510	0
563	20240304	114500	208332240	18510	18510	18510	18510	0
564	20240304	114400	208332240	18510	18510	18510	18510	0
565	20240304	114300	208332240	18510	18510	18510	18510	0
566	20240304	114200	208332240	18510	18510	18510	18510	0
567	20240304	114100	208332240	18510	18510	18510	18510	0
568	20240304	114000	208332240	18510	18510	18510	18510	0
569	20240304	113900	208332240	18510	18510	18510	18510	0
570	20240304	113800	208332240	18510	18510	18510	18510	0
571	20240304	113700	208332240	18510	18510	18510	18510	0
572	20240304	113600	208332240	18510	18510	18510	18510	2
573	20240304	113500	208295220	18510	18510	18510	18510	0
574	20240304	113400	208295220	18510	18510	18510	18510	0
575	20240304	113300	208295220	18510	18510	18510	18510	0
576	20240304	113200	208295220	18510	18510	18510	18510	0
577	20240304	113100	208295220	18510	18510	18510	18510	0
578	20240304	113000	208295220	18510	18510	18510	18510	0
579	20240304	112900	208295220	18510	18510	18510	18510	0
580	20240304	112800	208295220	18510	18510	18510	18510	0
581	20240304	112700	208295220	18510	18510	18510	18510	0
582	20240304	112600	208295220	18510	18510	18510	18510	0
583	20240304	112500	208295220	18510	18510	18510	18510	0
584	20240304	112400	208295220	18510	18510	18510	18510	0
585	20240304	112300	208295220	18510	18510	18510	18510	0
586	20240304	112200	208295220	18510	18510	18510	18510	0
587	20240304	112100	208295220	18510	18510	18510	18510	0
588	20240304	112000	208295220	18510	18510	18510	18510	0
589	20240304	111900	208295220	18510	18510	18510	18510	0
590	20240304	111800	208295220	18510	18560	18560	18500	487
591	20240304	111700	199268720	18570	18570	18570	18570	208
592	20240304	111600	195406160	18580	18580	18580	18580	0
593	20240304	111500	195406160	18580	18580	18580	18580	0
594	20240304	111400	195406160	18580	18580	18580	18580	0
595	20240304	111300	195406160	18580	18580	18580	18580	0
596	20240304	111200	195406160	18580	18580	18580	18580	0
597	20240304	111100	195406160	18580	18580	18580	18580	0
598	20240304	111000	195406160	18580	18580	18580	18580	0
599	20240304	110900	195406160	18580	18580	18580	18580	0
600	20240304	110800	195406160	18580	18580	18580	18580	0
601	20240304	110700	195406160	18580	18580	18580	18580	0
602	20240304	110600	195406160	18580	18580	18580	18580	0
603	20240304	110500	195406160	18580	18580	18580	18580	41
604	20240304	110400	194644380	18600	18600	18600	18600	0
605	20240304	110300	194644380	18600	18600	18600	18600	0
606	20240304	110200	194644380	18600	18600	18600	18600	0
607	20240304	110100	194644380	18600	18600	18600	18600	0
608	20240304	110000	194644380	18600	18600	18600	18600	0
609	20240304	105900	194644380	18600	18600	18600	18600	0
610	20240304	105800	194644380	18600	18600	18600	18600	2
611	20240304	105700	194607180	18600	18600	18600	18600	0
612	20240304	105600	194607180	18600	18600	18600	18600	0
613	20240304	105500	194607180	18600	18600	18600	18600	0
614	20240304	105400	194607180	18600	18600	18600	18600	0
615	20240304	105300	194607180	18600	18600	18600	18600	1
616	20240304	105200	194588580	18600	18600	18600	18600	0
617	20240304	105100	194588580	18600	18600	18600	18600	0
618	20240304	105000	194588580	18600	18600	18600	18600	0
619	20240304	104900	194588580	18600	18600	18600	18600	0
620	20240304	104800	194588580	18600	18600	18600	18600	0
621	20240304	104700	194588580	18600	18600	18600	18600	0
622	20240304	104600	194588580	18600	18600	18600	18600	100
623	20240304	104500	192728580	18600	18600	18600	18600	0
624	20240304	104400	192728580	18600	18600	18600	18600	0
625	20240304	104300	192728580	18600	18600	18600	18600	0
626	20240304	104200	192728580	18600	18600	18600	18600	4
627	20240304	104100	192654180	18600	18600	18600	18600	535
628	20240304	104000	182703180	18600	18600	18600	18600	0
629	20240304	103900	182703180	18600	18610	18610	18600	398
630	20240304	103800	175299080	18710	18710	18710	18710	1
631	20240304	103700	175280370	18710	18700	18710	18700	55
632	20240304	103600	174251650	18670	18680	18720	18670	230
633	20240304	103500	169950830	18630	18630	18630	18630	0
634	20240304	103400	169950830	18630	18630	18630	18630	0
635	20240304	103300	169950830	18630	18630	18630	18630	0
636	20240304	103200	169950830	18630	18630	18630	18630	0
637	20240304	103100	169950830	18630	18630	18630	18630	7
638	20240304	103000	169820420	18600	18600	18600	18600	0
639	20240304	102900	169820420	18600	18600	18600	18600	24
640	20240304	102800	169374020	18500	18500	18500	18500	0
641	20240304	102700	169374020	18500	18500	18500	18500	0
642	20240304	102600	169374020	18500	18500	18500	18500	60
643	20240304	102500	168264020	18570	18550	18570	18550	18
644	20240304	102400	167929780	18550	18500	18550	18500	52
645	20240304	102300	166965340	18500	18500	18500	18500	39
646	20240304	102200	166243840	18530	18530	18530	18530	29
647	20240304	102100	165706470	18430	18430	18430	18430	54
648	20240304	102000	164711250	18590	18590	18590	18590	0
649	20240304	101900	164711250	18590	18590	18590	18590	0
650	20240304	101800	164711250	18590	18590	18590	18590	0
651	20240304	101700	164711250	18590	18590	18590	18590	0
652	20240304	101600	164711250	18590	18590	18590	18590	0
653	20240304	101500	164711250	18590	18590	18590	18590	187
654	20240304	101400	161234920	18500	18500	18500	18500	164
655	20240304	101300	158200920	18610	18610	18610	18610	0
656	20240304	101200	158200920	18610	18610	18610	18610	0
657	20240304	101100	158200920	18610	18610	18610	18610	5
658	20240304	101000	158107870	18610	18610	18610	18610	1
659	20240304	100900	158089260	18610	18610	18610	18610	0
660	20240304	100800	158089260	18610	18610	18610	18610	0
661	20240304	100700	158089260	18610	18610	18610	18610	12
662	20240304	100600	157865940	18620	18620	18620	18620	0
663	20240304	100500	157865940	18620	18620	18620	18620	0
664	20240304	100400	157865940	18620	18620	18620	18620	0
665	20240304	100300	157865940	18620	18620	18620	18620	0
666	20240304	100200	157865940	18620	18620	18620	18620	5
667	20240304	100100	157772840	18620	18620	18620	18620	0
668	20240304	100000	157772840	18620	18620	18620	18620	21
669	20240304	095900	157381820	18550	18550	18550	18550	0
670	20240304	095800	157381820	18550	18550	18550	18550	0
671	20240304	095700	157381820	18550	18550	18550	18550	0
672	20240304	095600	157381820	18550	18550	18550	18550	108
673	20240304	095500	155378420	18500	18500	18500	18500	0
674	20240304	095400	155378420	18500	18500	18500	18500	0
675	20240304	095300	155378420	18500	18500	18500	18500	0
676	20240304	095200	155378420	18500	18500	18500	18500	0
677	20240304	095100	155378420	18500	18500	18500	18500	0
678	20240304	095000	155378420	18500	18500	18500	18500	132
679	20240304	094900	152936420	18500	18420	18500	18420	1436
680	20240304	094800	126372440	18480	18480	18480	18480	1
681	20240304	094700	126353960	18480	18420	18480	18420	194
682	20240304	094600	122771630	18420	18400	18420	18400	167
683	20240304	094500	119697160	18390	18380	18390	18380	56
684	20240304	094400	118667610	18380	18380	18380	18380	1
685	20240304	094300	118649230	18310	18340	18340	18310	745
686	20240304	094200	105005310	18310	18380	18380	18310	100
687	20240304	094100	103170220	18490	18490	18490	18490	0
688	20240304	094000	103170220	18490	18490	18490	18490	5
689	20240304	093900	103077770	18500	18500	18500	18500	30
690	20240304	093800	102522770	18500	18500	18500	18500	0
691	20240304	093700	102522770	18500	18500	18500	18500	120
692	20240304	093600	100302770	18500	18500	18500	18500	134
693	20240304	093500	97823770	18500	18500	18500	18500	0
694	20240304	093400	97823770	18500	18500	18550	18500	223
695	20240304	093300	93695570	18500	18300	18500	18300	594
696	20240304	093200	82733820	18200	18250	18250	18200	210
697	20240304	093100	78909300	18300	18300	18300	18300	0
698	20240304	093000	78909300	18300	18300	18300	18300	4
699	20240304	092900	78836100	18300	18290	18300	18290	10
700	20240304	092800	78653160	18300	18300	18300	18300	21
701	20240304	092700	78268860	18300	18300	18300	18300	10
702	20240304	092600	78085860	18090	18100	18290	18050	1413
703	20240304	092500	52513870	18040	18320	18320	18030	922
704	20240304	092400	35712480	18500	18540	18540	18500	353
705	20240304	092300	29181380	18650	18680	18680	18650	1168
706	20240304	092200	7396160	18690	18780	18780	18690	29
707	20240304	092100	6852350	18700	18700	18700	18700	0
708	20240304	092000	6852350	18700	18700	18700	18700	14
709	20240304	091900	6590550	18820	18820	18820	18820	0
710	20240304	091800	6590550	18820	18820	18820	18820	0
711	20240304	091700	6590550	18820	18860	18860	18820	70
712	20240304	091600	5271150	18900	18720	18900	18720	105
713	20240304	091500	3293250	18690	18690	18690	18690	0
714	20240304	091400	3293250	18690	18690	18690	18690	2
715	20240304	091300	3255870	18690	18690	18690	18690	0
716	20240304	091200	3255870	18690	18690	18690	18690	0
717	20240304	091100	3255870	18690	18690	18690	18690	0
718	20240304	091000	3255870	18690	18670	18690	18670	43
719	20240304	090900	2452240	18670	18670	18670	18670	0
720	20240304	090800	2452240	18670	18660	18670	18660	58
721	20240304	090700	1369880	18540	18540	18540	18540	0
722	20240304	090600	1369880	18540	18540	18540	18540	22
723	20240304	090500	962000	18500	18500	18500	18500	0
724	20240304	090400	962000	18500	18500	18500	18500	0
725	20240304	090300	962000	18500	18500	18500	18500	0
726	20240304	090200	962000	18500	18500	18500	18500	0
727	20240304	090100	962000	18500	18500	18500	18500	0
728	20240304	090000	962000	18500	18500	18500	18500	52