KissMeData/382900/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	212100	368713050	18470	18470	18470	18470	332
3	20240318	212000	368713050	18470	18470	18470	18470	0
4	20240318	211900	368713050	18470	18470	18470	18470	0
5	20240318	211800	368713050	18470	18470	18470	18470	0
6	20240318	211700	368713050	18470	18470	18470	18470	0
7	20240318	211600	368713050	18470	18470	18470	18470	0
8	20240318	211500	368713050	18470	18470	18470	18470	0
9	20240318	211400	368713050	18470	18470	18470	18470	0
10	20240318	211300	368713050	18470	18470	18470	18470	0
11	20240318	211200	368713050	18470	18470	18470	18470	0
12	20240318	211100	368713050	18470	18470	18470	18470	0
13	20240318	211000	368713050	18470	18470	18470	18470	0
14	20240318	210900	368713050	18470	18470	18470	18470	0
15	20240318	210800	368713050	18470	18470	18470	18470	0
16	20240318	210700	368713050	18470	18470	18470	18470	0
17	20240318	210600	368713050	18470	18470	18470	18470	0
18	20240318	210500	368713050	18470	18470	18470	18470	0
19	20240318	210400	368713050	18470	18470	18470	18470	0
20	20240318	210300	368713050	18470	18470	18470	18470	0
21	20240318	210200	368713050	18470	18470	18470	18470	0
22	20240318	210100	368713050	18470	18470	18470	18470	0
23	20240318	210000	368713050	18470	18470	18470	18470	0
24	20240318	205900	368713050	18470	18470	18470	18470	0
25	20240318	205800	368713050	18470	18470	18470	18470	0
26	20240318	205700	368713050	18470	18470	18470	18470	0
27	20240318	205600	368713050	18470	18470	18470	18470	0
28	20240318	205500	368713050	18470	18470	18470	18470	0
29	20240318	205400	368713050	18470	18470	18470	18470	0
30	20240318	205300	368713050	18470	18470	18470	18470	0
31	20240318	205200	368713050	18470	18470	18470	18470	0
32	20240318	205100	368713050	18470	18470	18470	18470	332
33	20240318	205000	368713050	18470	18470	18470	18470	0
34	20240318	204900	368713050	18470	18470	18470	18470	0
35	20240318	204800	368713050	18470	18470	18470	18470	0
36	20240318	204700	368713050	18470	18470	18470	18470	0
37	20240318	204600	368713050	18470	18470	18470	18470	0
38	20240318	204500	368713050	18470	18470	18470	18470	0
39	20240318	204400	368713050	18470	18470	18470	18470	0
40	20240318	204300	368713050	18470	18470	18470	18470	0
41	20240318	204200	368713050	18470	18470	18470	18470	0
42	20240318	204100	368713050	18470	18470	18470	18470	0
43	20240318	204000	368713050	18470	18470	18470	18470	0
44	20240318	203900	368713050	18470	18470	18470	18470	0
45	20240318	203800	368713050	18470	18470	18470	18470	0
46	20240318	203700	368713050	18470	18470	18470	18470	0
47	20240318	203600	368713050	18470	18470	18470	18470	0
48	20240318	203500	368713050	18470	18470	18470	18470	0
49	20240318	203400	368713050	18470	18470	18470	18470	0
50	20240318	203300	368713050	18470	18470	18470	18470	0
51	20240318	203200	368713050	18470	18470	18470	18470	0
52	20240318	203100	368713050	18470	18470	18470	18470	0
53	20240318	203000	368713050	18470	18470	18470	18470	0
54	20240318	202900	368713050	18470	18470	18470	18470	0
55	20240318	202800	368713050	18470	18470	18470	18470	0
56	20240318	202700	368713050	18470	18470	18470	18470	0
57	20240318	202600	368713050	18470	18470	18470	18470	0
58	20240318	202500	368713050	18470	18470	18470	18470	0
59	20240318	202400	368713050	18470	18470	18470	18470	0
60	20240318	202300	368713050	18470	18470	18470	18470	0
61	20240318	202200	368713050	18470	18470	18470	18470	0
62	20240318	202100	368713050	18470	18470	18470	18470	332
63	20240318	202000	368713050	18470	18470	18470	18470	0
64	20240318	201900	368713050	18470	18470	18470	18470	0
65	20240318	201800	368713050	18470	18470	18470	18470	0
66	20240318	201700	368713050	18470	18470	18470	18470	0
67	20240318	201600	368713050	18470	18470	18470	18470	0
68	20240318	201500	368713050	18470	18470	18470	18470	0
69	20240318	201400	368713050	18470	18470	18470	18470	0
70	20240318	201300	368713050	18470	18470	18470	18470	0
71	20240318	201200	368713050	18470	18470	18470	18470	0
72	20240318	201100	368713050	18470	18470	18470	18470	0
73	20240318	201000	368713050	18470	18470	18470	18470	0
74	20240318	200900	368713050	18470	18470	18470	18470	0
75	20240318	200800	368713050	18470	18470	18470	18470	0
76	20240318	200700	368713050	18470	18470	18470	18470	0
77	20240318	200600	368713050	18470	18470	18470	18470	0
78	20240318	200500	368713050	18470	18470	18470	18470	0
79	20240318	200400	368713050	18470	18470	18470	18470	0
80	20240318	200300	368713050	18470	18470	18470	18470	0
81	20240318	200200	368713050	18470	18470	18470	18470	0
82	20240318	200100	368713050	18470	18470	18470	18470	0
83	20240318	200000	368713050	18470	18470	18470	18470	0
84	20240318	195900	368713050	18470	18470	18470	18470	0
85	20240318	195800	368713050	18470	18470	18470	18470	0
86	20240318	195700	368713050	18470	18470	18470	18470	0
87	20240318	195600	368713050	18470	18470	18470	18470	0
88	20240318	195500	368713050	18470	18470	18470	18470	0
89	20240318	195400	368713050	18470	18470	18470	18470	0
90	20240318	195300	368713050	18470	18470	18470	18470	0
91	20240318	195200	368713050	18470	18470	18470	18470	0
92	20240318	195100	368713050	18470	18470	18470	18470	332
93	20240318	195000	368713050	18470	18470	18470	18470	0
94	20240318	194900	368713050	18470	18470	18470	18470	0
95	20240318	194800	368713050	18470	18470	18470	18470	0
96	20240318	194700	368713050	18470	18470	18470	18470	0
97	20240318	194600	368713050	18470	18470	18470	18470	0
98	20240318	194500	368713050	18470	18470	18470	18470	0
99	20240318	194400	368713050	18470	18470	18470	18470	0
100	20240318	194300	368713050	18470	18470	18470	18470	0
101	20240318	194200	368713050	18470	18470	18470	18470	0
102	20240318	194100	368713050	18470	18470	18470	18470	0
103	20240318	194000	368713050	18470	18470	18470	18470	0
104	20240318	193900	368713050	18470	18470	18470	18470	0
105	20240318	193800	368713050	18470	18470	18470	18470	0
106	20240318	193700	368713050	18470	18470	18470	18470	0
107	20240318	193600	368713050	18470	18470	18470	18470	0
108	20240318	193500	368713050	18470	18470	18470	18470	0
109	20240318	193400	368713050	18470	18470	18470	18470	0
110	20240318	193300	368713050	18470	18470	18470	18470	0
111	20240318	193200	368713050	18470	18470	18470	18470	0
112	20240318	193100	368713050	18470	18470	18470	18470	0
113	20240318	193000	368713050	18470	18470	18470	18470	0
114	20240318	192900	368713050	18470	18470	18470	18470	0
115	20240318	192800	368713050	18470	18470	18470	18470	0
116	20240318	192700	368713050	18470	18470	18470	18470	0
117	20240318	192600	368713050	18470	18470	18470	18470	0
118	20240318	192500	368713050	18470	18470	18470	18470	0
119	20240318	192400	368713050	18470	18470	18470	18470	0
120	20240318	192300	368713050	18470	18470	18470	18470	0
121	20240318	192200	368713050	18470	18470	18470	18470	0
122	20240318	192100	368713050	18470	18470	18470	18470	332
123	20240318	192000	368713050	18470	18470	18470	18470	0
124	20240318	191900	368713050	18470	18470	18470	18470	0
125	20240318	191800	368713050	18470	18470	18470	18470	0
126	20240318	191700	368713050	18470	18470	18470	18470	0
127	20240318	191600	368713050	18470	18470	18470	18470	0
128	20240318	191500	368713050	18470	18470	18470	18470	0
129	20240318	191400	368713050	18470	18470	18470	18470	0
130	20240318	191300	368713050	18470	18470	18470	18470	0
131	20240318	191200	368713050	18470	18470	18470	18470	0
132	20240318	191100	368713050	18470	18470	18470	18470	0
133	20240318	191000	368713050	18470	18470	18470	18470	0
134	20240318	190900	368713050	18470	18470	18470	18470	0
135	20240318	190800	368713050	18470	18470	18470	18470	0
136	20240318	190700	368713050	18470	18470	18470	18470	0
137	20240318	190600	368713050	18470	18470	18470	18470	0
138	20240318	190500	368713050	18470	18470	18470	18470	0
139	20240318	190400	368713050	18470	18470	18470	18470	0
140	20240318	190300	368713050	18470	18470	18470	18470	0
141	20240318	190200	368713050	18470	18470	18470	18470	0
142	20240318	190100	368713050	18470	18470	18470	18470	0
143	20240318	190000	368713050	18470	18470	18470	18470	0
144	20240318	185900	368713050	18470	18470	18470	18470	0
145	20240318	185800	368713050	18470	18470	18470	18470	0
146	20240318	185700	368713050	18470	18470	18470	18470	0
147	20240318	185600	368713050	18470	18470	18470	18470	0
148	20240318	185500	368713050	18470	18470	18470	18470	0
149	20240318	185400	368713050	18470	18470	18470	18470	0
150	20240318	185300	368713050	18470	18470	18470	18470	0
151	20240318	185200	368713050	18470	18470	18470	18470	0
152	20240318	185100	368713050	18470	18470	18470	18470	332
153	20240318	185000	368713050	18470	18470	18470	18470	0
154	20240318	184900	368713050	18470	18470	18470	18470	0
155	20240318	184800	368713050	18470	18470	18470	18470	0
156	20240318	184700	368713050	18470	18470	18470	18470	0
157	20240318	184600	368713050	18470	18470	18470	18470	0
158	20240318	184500	368713050	18470	18470	18470	18470	0
159	20240318	184400	368713050	18470	18470	18470	18470	0
160	20240318	184300	368713050	18470	18470	18470	18470	0
161	20240318	184200	368713050	18470	18470	18470	18470	0
162	20240318	184100	368713050	18470	18470	18470	18470	0
163	20240318	184000	368713050	18470	18470	18470	18470	0
164	20240318	183900	368713050	18470	18470	18470	18470	0
165	20240318	183800	368713050	18470	18470	18470	18470	0
166	20240318	183700	368713050	18470	18470	18470	18470	0
167	20240318	183600	368713050	18470	18470	18470	18470	0
168	20240318	183500	368713050	18470	18470	18470	18470	0
169	20240318	183400	368713050	18470	18470	18470	18470	0
170	20240318	183300	368713050	18470	18470	18470	18470	0
171	20240318	183200	368713050	18470	18470	18470	18470	0
172	20240318	183100	368713050	18470	18470	18470	18470	0
173	20240318	183000	368713050	18470	18470	18470	18470	0
174	20240318	182900	368713050	18470	18470	18470	18470	0
175	20240318	182800	368713050	18470	18470	18470	18470	0
176	20240318	182700	368713050	18470	18470	18470	18470	0
177	20240318	182600	368713050	18470	18470	18470	18470	0
178	20240318	182500	368713050	18470	18470	18470	18470	0
179	20240318	182400	368713050	18470	18470	18470	18470	0
180	20240318	182300	368713050	18470	18470	18470	18470	0
181	20240318	182200	368713050	18470	18470	18470	18470	0
182	20240318	182100	368713050	18470	18470	18470	18470	332
183	20240318	182000	368713050	18470	18470	18470	18470	0
184	20240318	181900	368713050	18470	18470	18470	18470	0
185	20240318	181800	368713050	18470	18470	18470	18470	0
186	20240318	181700	368713050	18470	18470	18470	18470	0
187	20240318	181600	368713050	18470	18470	18470	18470	0
188	20240318	181500	368713050	18470	18470	18470	18470	0
189	20240318	181400	368713050	18470	18470	18470	18470	0
190	20240318	181300	368713050	18470	18470	18470	18470	0
191	20240318	181200	368713050	18470	18470	18470	18470	0
192	20240318	181100	368713050	18470	18470	18470	18470	0
193	20240318	181000	368713050	18470	18470	18470	18470	0
194	20240318	180900	368713050	18470	18470	18470	18470	0
195	20240318	180800	368713050	18470	18470	18470	18470	0
196	20240318	180700	368713050	18470	18470	18470	18470	0
197	20240318	180600	368713050	18470	18470	18470	18470	0
198	20240318	180500	368713050	18470	18470	18470	18470	0
199	20240318	180400	368713050	18470	18470	18470	18470	0
200	20240318	180300	368713050	18470	18470	18470	18470	0
201	20240318	180200	368713050	18470	18470	18470	18470	0
202	20240318	180100	368713050	18470	18470	18470	18470	0
203	20240318	180000	368713050	18470	18470	18470	18470	0
204	20240318	175900	368713050	18470	18470	18470	18470	0
205	20240318	175800	368713050	18470	18470	18470	18470	0
206	20240318	175700	368713050	18470	18470	18470	18470	0
207	20240318	175600	368713050	18470	18470	18470	18470	0
208	20240318	175500	368713050	18470	18470	18470	18470	0
209	20240318	175400	368713050	18470	18470	18470	18470	0
210	20240318	175300	368713050	18470	18470	18470	18470	0
211	20240318	175200	368713050	18470	18470	18470	18470	0
212	20240318	175100	368713050	18470	18470	18470	18470	332
213	20240318	175000	368713050	18470	18470	18470	18470	0
214	20240318	174900	368713050	18470	18470	18470	18470	0
215	20240318	174800	368713050	18470	18470	18470	18470	0
216	20240318	174700	368713050	18470	18470	18470	18470	0
217	20240318	174600	368713050	18470	18470	18470	18470	0
218	20240318	174500	368713050	18470	18470	18470	18470	0
219	20240318	174400	368713050	18470	18470	18470	18470	0
220	20240318	174300	368713050	18470	18470	18470	18470	0
221	20240318	174200	368713050	18470	18470	18470	18470	0
222	20240318	174100	368713050	18470	18470	18470	18470	0
223	20240318	174000	368713050	18470	18470	18470	18470	0
224	20240318	173900	368713050	18470	18470	18470	18470	0
225	20240318	173800	368713050	18470	18470	18470	18470	0
226	20240318	173700	368713050	18470	18470	18470	18470	0
227	20240318	173600	368713050	18470	18470	18470	18470	0
228	20240318	173500	368713050	18470	18470	18470	18470	0
229	20240318	173400	368713050	18470	18470	18470	18470	0
230	20240318	173300	368713050	18470	18470	18470	18470	0
231	20240318	173200	368713050	18470	18470	18470	18470	0
232	20240318	173100	368713050	18470	18470	18470	18470	0
233	20240318	173000	368713050	18470	18470	18470	18470	0
234	20240318	172900	368713050	18470	18470	18470	18470	0
235	20240318	172800	368713050	18470	18470	18470	18470	0
236	20240318	172700	368713050	18470	18470	18470	18470	0
237	20240318	172600	368713050	18470	18470	18470	18470	0
238	20240318	172500	368713050	18470	18470	18470	18470	0
239	20240318	172400	368713050	18470	18470	18470	18470	0
240	20240318	172300	368713050	18470	18470	18470	18470	0
241	20240318	172200	368713050	18470	18470	18470	18470	0
242	20240318	172100	368713050	18470	18470	18470	18470	332
243	20240318	172000	368713050	18470	18470	18470	18470	0
244	20240318	171900	368713050	18470	18470	18470	18470	0
245	20240318	171800	368713050	18470	18470	18470	18470	0
246	20240318	171700	368713050	18470	18470	18470	18470	0
247	20240318	171600	368713050	18470	18470	18470	18470	0
248	20240318	171500	368713050	18470	18470	18470	18470	0
249	20240318	171400	368713050	18470	18470	18470	18470	0
250	20240318	171300	368713050	18470	18470	18470	18470	0
251	20240318	171200	368713050	18470	18470	18470	18470	0
252	20240318	171100	368713050	18470	18470	18470	18470	0
253	20240318	171000	368713050	18470	18470	18470	18470	0
254	20240318	170900	368713050	18470	18470	18470	18470	0
255	20240318	170800	368713050	18470	18470	18470	18470	0
256	20240318	170700	368713050	18470	18470	18470	18470	0
257	20240318	170600	368713050	18470	18470	18470	18470	0
258	20240318	170500	368713050	18470	18470	18470	18470	0
259	20240318	170400	368713050	18470	18470	18470	18470	0
260	20240318	170300	368713050	18470	18470	18470	18470	0
261	20240318	170200	368713050	18470	18470	18470	18470	0
262	20240318	170100	368713050	18470	18470	18470	18470	0
263	20240318	170000	368713050	18470	18470	18470	18470	0
264	20240318	165900	368713050	18470	18470	18470	18470	0
265	20240318	165800	368713050	18470	18470	18470	18470	0
266	20240318	165700	368713050	18470	18470	18470	18470	0
267	20240318	165600	368713050	18470	18470	18470	18470	0
268	20240318	165500	368713050	18470	18470	18470	18470	0
269	20240318	165400	368713050	18470	18470	18470	18470	0
270	20240318	165300	368713050	18470	18470	18470	18470	0
271	20240318	165200	368713050	18470	18470	18470	18470	0
272	20240318	165100	368713050	18470	18470	18470	18470	332
273	20240318	165000	368713050	18470	18470	18470	18470	0
274	20240318	164900	368713050	18470	18470	18470	18470	0
275	20240318	164800	368713050	18470	18470	18470	18470	0
276	20240318	164700	368713050	18470	18470	18470	18470	0
277	20240318	164600	368713050	18470	18470	18470	18470	0
278	20240318	164500	368713050	18470	18470	18470	18470	0
279	20240318	164400	368713050	18470	18470	18470	18470	0
280	20240318	164300	368713050	18470	18470	18470	18470	0
281	20240318	164200	368713050	18470	18470	18470	18470	0
282	20240318	164100	368713050	18470	18470	18470	18470	0
283	20240318	164000	368713050	18470	18470	18470	18470	0
284	20240318	163900	368713050	18470	18470	18470	18470	0
285	20240318	163800	368713050	18470	18470	18470	18470	0
286	20240318	163700	368713050	18470	18470	18470	18470	0
287	20240318	163600	368713050	18470	18470	18470	18470	0
288	20240318	163500	368713050	18470	18470	18470	18470	0
289	20240318	163400	368713050	18470	18470	18470	18470	0
290	20240318	163300	368713050	18470	18470	18470	18470	0
291	20240318	163200	368713050	18470	18470	18470	18470	0
292	20240318	163100	368713050	18470	18470	18470	18470	0
293	20240318	163000	368713050	18470	18470	18470	18470	0
294	20240318	162900	368713050	18470	18470	18470	18470	0
295	20240318	162800	368713050	18470	18470	18470	18470	0
296	20240318	162700	368713050	18470	18470	18470	18470	0
297	20240318	162600	368713050	18470	18470	18470	18470	0
298	20240318	162500	368713050	18470	18470	18470	18470	0
299	20240318	162400	368713050	18470	18470	18470	18470	0
300	20240318	162300	368713050	18470	18470	18470	18470	0
301	20240318	162200	368713050	18470	18470	18470	18470	0
302	20240318	162100	368713050	18470	18470	18470	18470	332
303	20240318	162000	368713050	18470	18470	18470	18470	0
304	20240318	161900	368713050	18470	18470	18470	18470	0
305	20240318	161800	368713050	18470	18470	18470	18470	0
306	20240318	161700	368713050	18470	18470	18470	18470	0
307	20240318	161600	368713050	18470	18470	18470	18470	0
308	20240318	161500	368713050	18470	18470	18470	18470	0
309	20240318	161400	368713050	18470	18470	18470	18470	0
310	20240318	161300	368713050	18470	18470	18470	18470	0
311	20240318	161200	368713050	18470	18470	18470	18470	0
312	20240318	161100	368713050	18470	18470	18470	18470	0
313	20240318	161000	368713050	18470	18470	18470	18470	0
314	20240318	160900	368713050	18470	18470	18470	18470	0
315	20240318	160800	368713050	18470	18470	18470	18470	0
316	20240318	160700	368713050	18470	18470	18470	18470	0
317	20240318	160600	368713050	18470	18470	18470	18470	0
318	20240318	160500	368713050	18470	18470	18470	18470	0
319	20240318	160400	368713050	18470	18470	18470	18470	0
320	20240318	160300	368713050	18470	18470	18470	18470	0
321	20240318	160200	368713050	18470	18470	18470	18470	0
322	20240318	160100	368713050	18470	18470	18470	18470	0
323	20240318	160000	368713050	18470	18470	18470	18470	0
324	20240318	155900	368713050	18470	18470	18470	18470	0
325	20240318	155800	368713050	18470	18470	18470	18470	0
326	20240318	155700	368713050	18470	18470	18470	18470	0
327	20240318	155600	368713050	18470	18470	18470	18470	0
328	20240318	155500	368713050	18470	18470	18470	18470	0
329	20240318	155400	368713050	18470	18470	18470	18470	0
330	20240318	155300	368713050	18470	18470	18470	18470	0
331	20240318	155200	368713050	18470	18470	18470	18470	0
332	20240318	155100	368713050	18470	18470	18470	18470	332
333	20240318	155000	368713050	18470	18470	18470	18470	0
334	20240318	154900	368713050	18470	18470	18470	18470	0
335	20240318	154800	368713050	18470	18470	18470	18470	0
336	20240318	154700	368713050	18470	18470	18470	18470	0
337	20240318	154600	368713050	18470	18470	18470	18470	0
338	20240318	154500	368713050	18470	18470	18470	18470	0
339	20240318	154400	368713050	18470	18470	18470	18470	0
340	20240318	154300	368713050	18470	18470	18470	18470	0
341	20240318	154200	368713050	18470	18470	18470	18470	0
342	20240318	154100	368713050	18470	18470	18470	18470	0
343	20240318	154000	368713050	18470	18470	18470	18470	0
344	20240318	153900	368713050	18470	18470	18470	18470	0
345	20240318	153800	368713050	18470	18470	18470	18470	0
346	20240318	153700	368713050	18470	18470	18470	18470	0
347	20240318	153600	368713050	18470	18470	18470	18470	0
348	20240318	153500	368713050	18470	18470	18470	18470	0
349	20240318	153400	368713050	18470	18470	18470	18470	0
350	20240318	153300	368713050	18470	18470	18470	18470	0
351	20240318	153200	368713050	18470	18470	18470	18470	0
352	20240318	153100	368713050	18470	18470	18470	18470	0
353	20240318	153000	368713050	18470	18470	18470	18470	332
354	20240318	152900	362581010	18470	18470	18470	18470	0
355	20240318	152800	362581010	18470	18470	18470	18470	0
356	20240318	152700	362581010	18470	18470	18470	18470	0
357	20240318	152600	362581010	18470	18470	18470	18470	0
358	20240318	152500	362581010	18470	18470	18470	18470	0
359	20240318	152400	362581010	18470	18470	18470	18470	0
360	20240318	152300	362581010	18470	18470	18470	18470	0
361	20240318	152200	362581010	18470	18470	18470	18470	0
362	20240318	152100	362581010	18470	18470	18470	18470	0
363	20240318	152000	362581010	18470	18470	18470	18470	0
364	20240318	151900	362581010	18470	18470	18470	18470	8
365	20240318	151800	362433250	18470	18470	18470	18470	0
366	20240318	151700	362433250	18470	18480	18480	18470	143
367	20240318	151600	359791770	18500	18500	18500	18500	57
368	20240318	151500	358737270	18510	18510	18510	18510	0
369	20240318	151400	358737270	18510	18510	18510	18510	300
370	20240318	151300	353184270	18510	18490	18510	18490	510
371	20240318	151200	343750530	18500	18490	18500	18490	295
372	20240318	151100	338295730	18480	18460	18480	18460	257
373	20240318	151000	333547830	18440	18440	18440	18430	735
374	20240318	150900	319994610	18450	18450	18450	18450	6
375	20240318	150800	319883910	18460	18450	18460	18450	564
376	20240318	150700	309475290	18450	18450	18450	18430	320
377	20240318	150600	303571430	18450	18410	18450	18410	412
378	20240318	150500	295974160	18420	18430	18430	18420	4
379	20240318	150400	295900460	18430	18420	18430	18400	42
380	20240318	150300	295126680	18420	18400	18420	18400	124
381	20240318	150200	292843970	18390	18390	18390	18390	44
382	20240318	150100	292034810	18380	18380	18380	18380	0
383	20240318	150000	292034810	18380	18360	18380	18360	21
384	20240318	145900	291648850	18390	18390	18390	18390	26
385	20240318	145800	291170710	18390	18380	18390	18360	550
386	20240318	145700	281061850	18380	18380	18380	18380	30
387	20240318	145600	280510450	18380	18380	18380	18380	0
388	20240318	145500	280510450	18380	18380	18380	18380	0
389	20240318	145400	280510450	18380	18380	18380	18380	0
390	20240318	145300	280510450	18380	18380	18380	18380	130
391	20240318	145200	278121050	18380	18380	18380	18380	0
392	20240318	145100	278121050	18380	18380	18380	18380	2
393	20240318	145000	278084290	18380	18370	18380	18370	18
394	20240318	144900	277753620	18380	18380	18380	18380	0
395	20240318	144800	277753620	18380	18380	18380	18380	0
396	20240318	144700	277753620	18380	18380	18380	18380	5
397	20240318	144600	277661720	18380	18380	18380	18380	10
398	20240318	144500	277477920	18380	18380	18380	18380	14
399	20240318	144400	277220600	18370	18370	18370	18370	0
400	20240318	144300	277220600	18370	18370	18370	18370	0
401	20240318	144200	277220600	18370	18370	18370	18370	179
402	20240318	144100	273932370	18370	18370	18370	18370	0
403	20240318	144000	273932370	18370	18370	18370	18370	1
404	20240318	143900	273914000	18360	18360	18360	18360	13
405	20240318	143800	273675320	18360	18360	18360	18360	187
406	20240318	143700	270242000	18350	18350	18350	18350	1
407	20240318	143600	270223650	18340	18340	18340	18340	0
408	20240318	143500	270223650	18340	18340	18340	18340	20
409	20240318	143400	269856850	18340	18340	18340	18340	0
410	20240318	143300	269856850	18340	18340	18340	18340	0
411	20240318	143200	269856850	18340	18340	18340	18340	0
412	20240318	143100	269856850	18340	18340	18340	18340	1
413	20240318	143000	269838510	18330	18330	18330	18330	0
414	20240318	142900	269838510	18330	18330	18330	18330	0
415	20240318	142800	269838510	18330	18330	18330	18330	0
416	20240318	142700	269838510	18330	18330	18330	18330	0
417	20240318	142600	269838510	18330	18330	18330	18330	0
418	20240318	142500	269838510	18330	18330	18330	18330	0
419	20240318	142400	269838510	18330	18330	18330	18330	0
420	20240318	142300	269838510	18330	18330	18330	18330	30
421	20240318	142200	269288610	18330	18330	18330	18330	0
422	20240318	142100	269288610	18330	18340	18340	18330	5
423	20240318	142000	269196950	18360	18360	18360	18360	0
424	20240318	141900	269196950	18360	18360	18360	18360	2
425	20240318	141800	269160230	18360	18360	18360	18360	0
426	20240318	141700	269160230	18360	18360	18360	18360	54
427	20240318	141600	268168790	18330	18330	18330	18330	0
428	20240318	141500	268168790	18330	18330	18330	18330	7
429	20240318	141400	268040480	18360	18360	18360	18360	0
430	20240318	141300	268040480	18360	18340	18360	18340	6
431	20240318	141200	267930390	18340	18340	18340	18340	0
432	20240318	141100	267930390	18340	18340	18340	18340	0
433	20240318	141000	267930390	18340	18340	18340	18340	0
434	20240318	140900	267930390	18340	18340	18340	18340	0
435	20240318	140800	267930390	18340	18340	18340	18340	1
436	20240318	140700	267912050	18340	18330	18340	18330	93
437	20240318	140600	266207340	18330	18330	18330	18330	0
438	20240318	140500	266207340	18330	18330	18330	18330	0
439	20240318	140400	266207340	18330	18330	18330	18330	0
440	20240318	140300	266207340	18330	18330	18330	18330	0
441	20240318	140200	266207340	18330	18330	18330	18330	0
442	20240318	140100	266207340	18330	18330	18330	18330	0
443	20240318	140000	266207340	18330	18330	18330	18330	0
444	20240318	135900	266207340	18330	18330	18330	18330	0
445	20240318	135800	266207340	18330	18340	18340	18330	246
446	20240318	135700	261697460	18350	18350	18350	18350	150
447	20240318	135600	258944960	18340	18340	18340	18340	50
448	20240318	135500	258027960	18340	18340	18340	18340	0
449	20240318	135400	258027960	18340	18340	18340	18340	85
450	20240318	135300	256469060	18340	18340	18340	18340	0
451	20240318	135200	256469060	18340	18340	18340	18340	0
452	20240318	135100	256469060	18340	18340	18340	18340	0
453	20240318	135000	256469060	18340	18340	18340	18340	0
454	20240318	134900	256469060	18340	18340	18340	18340	0
455	20240318	134800	256469060	18340	18340	18340	18340	0
456	20240318	134700	256469060	18340	18340	18340	18340	0
457	20240318	134600	256469060	18340	18340	18340	18340	0
458	20240318	134500	256469060	18340	18340	18340	18340	0
459	20240318	134400	256469060	18340	18340	18340	18340	1
460	20240318	134300	256450720	18330	18330	18330	18330	1
461	20240318	134200	256432390	18330	18330	18330	18330	0
462	20240318	134100	256432390	18330	18330	18330	18330	45
463	20240318	134000	255607540	18330	18330	18330	18330	45
464	20240318	133900	254782690	18330	18330	18330	18330	10
465	20240318	133800	254599390	18330	18330	18330	18330	0
466	20240318	133700	254599390	18330	18330	18330	18330	0
467	20240318	133600	254599390	18330	18330	18330	18330	0
468	20240318	133500	254599390	18330	18330	18330	18330	0
469	20240318	133400	254599390	18330	18330	18330	18330	0
470	20240318	133300	254599390	18330	18330	18330	18330	0
471	20240318	133200	254599390	18330	18320	18330	18320	27
472	20240318	133100	254104620	18310	18310	18310	18310	0
473	20240318	133000	254104620	18310	18310	18310	18310	0
474	20240318	132900	254104620	18310	18310	18310	18310	0
475	20240318	132800	254104620	18310	18310	18310	18310	0
476	20240318	132700	254104620	18310	18310	18310	18310	0
477	20240318	132600	254104620	18310	18310	18310	18310	0
478	20240318	132500	254104620	18310	18310	18310	18310	0
479	20240318	132400	254104620	18310	18300	18310	18300	66
480	20240318	132300	252896170	18300	18300	18300	18300	17
481	20240318	132200	252585070	18310	18310	18310	18310	0
482	20240318	132100	252585070	18310	18310	18310	18310	0
483	20240318	132000	252585070	18310	18310	18310	18310	0
484	20240318	131900	252585070	18310	18310	18310	18310	0
485	20240318	131800	252585070	18310	18310	18310	18310	1
486	20240318	131700	252566760	18300	18300	18300	18300	0
487	20240318	131600	252566760	18300	18300	18300	18300	40
488	20240318	131500	251834760	18300	18300	18300	18300	0
489	20240318	131400	251834760	18300	18300	18300	18300	0
490	20240318	131300	251834760	18300	18300	18300	18300	0
491	20240318	131200	251834760	18300	18300	18300	18300	0
492	20240318	131100	251834760	18300	18310	18310	18300	13
493	20240318	131000	251596820	18310	18310	18310	18310	1
494	20240318	130900	251578510	18310	18310	18310	18310	0
495	20240318	130800	251578510	18310	18310	18310	18310	0
496	20240318	130700	251578510	18310	18310	18310	18310	1
497	20240318	130600	251560200	18310	18310	18310	18310	0
498	20240318	130500	251560200	18310	18310	18310	18310	0
499	20240318	130400	251560200	18310	18310	18310	18310	0
500	20240318	130300	251560200	18310	18310	18310	18310	0
501	20240318	130200	251560200	18310	18310	18310	18310	13
502	20240318	130100	251322170	18310	18310	18310	18310	0
503	20240318	130000	251322170	18310	18310	18310	18310	1
504	20240318	125900	251303860	18300	18300	18300	18300	5
505	20240318	125800	251212360	18300	18300	18300	18300	0
506	20240318	125700	251212360	18300	18300	18300	18300	5
507	20240318	125600	251120860	18300	18300	18300	18300	6
508	20240318	125500	251011060	18310	18310	18310	18310	0
509	20240318	125400	251011060	18310	18310	18310	18310	5
510	20240318	125300	250919510	18310	18310	18310	18310	0
511	20240318	125200	250919510	18310	18310	18310	18310	0
512	20240318	125100	250919510	18310	18310	18310	18310	0
513	20240318	125000	250919510	18310	18310	18310	18310	0
514	20240318	124900	250919510	18310	18310	18310	18310	1
515	20240318	124800	250901200	18300	18300	18300	18300	0
516	20240318	124700	250901200	18300	18300	18300	18300	0
517	20240318	124600	250901200	18300	18300	18300	18300	0
518	20240318	124500	250901200	18300	18300	18300	18300	0
519	20240318	124400	250901200	18300	18300	18300	18300	1
520	20240318	124300	250882900	18300	18300	18300	18300	1
521	20240318	124200	250864600	18300	18300	18300	18300	0
522	20240318	124100	250864600	18300	18320	18320	18300	603
523	20240318	124000	239826300	18340	18340	18340	18340	0
524	20240318	123900	239826300	18340	18340	18340	18340	0
525	20240318	123800	239826300	18340	18340	18340	18340	0
526	20240318	123700	239826300	18340	18340	18340	18340	10
527	20240318	123600	239642900	18340	18340	18340	18340	0
528	20240318	123500	239642900	18340	18340	18340	18340	8
529	20240318	123400	239496180	18350	18350	18350	18350	0
530	20240318	123300	239496180	18350	18350	18350	18350	0
531	20240318	123200	239496180	18350	18320	18350	18320	54
532	20240318	123100	238506830	18320	18320	18320	18320	0
533	20240318	123000	238506830	18320	18320	18320	18320	0
534	20240318	122900	238506830	18320	18320	18320	18320	0
535	20240318	122800	238506830	18320	18320	18320	18320	0
536	20240318	122700	238506830	18320	18320	18320	18320	0
537	20240318	122600	238506830	18320	18320	18320	18320	0
538	20240318	122500	238506830	18320	18320	18320	18320	0
539	20240318	122400	238506830	18320	18320	18320	18320	1
540	20240318	122300	238488510	18320	18320	18320	18320	0
541	20240318	122200	238488510	18320	18320	18320	18320	0
542	20240318	122100	238488510	18320	18320	18320	18320	0
543	20240318	122000	238488510	18320	18320	18320	18320	0
544	20240318	121900	238488510	18320	18340	18340	18320	5
545	20240318	121800	238396830	18330	18330	18330	18330	0
546	20240318	121700	238396830	18330	18330	18330	18330	0
547	20240318	121600	238396830	18330	18330	18330	18330	0
548	20240318	121500	238396830	18330	18330	18330	18330	14
549	20240318	121400	238140210	18330	18330	18330	18330	2
550	20240318	121300	238103550	18320	18310	18320	18300	55
551	20240318	121200	237096890	18310	18310	18310	18310	0
552	20240318	121100	237096890	18310	18310	18310	18310	0
553	20240318	121000	237096890	18310	18310	18310	18310	0
554	20240318	120900	237096890	18310	18310	18310	18310	0
555	20240318	120800	237096890	18310	18310	18310	18310	11
556	20240318	120700	236895480	18310	18310	18310	18310	1
557	20240318	120600	236877170	18310	18310	18310	18310	0
558	20240318	120500	236877170	18310	18310	18310	18310	10
559	20240318	120400	236694070	18310	18310	18310	18310	0
560	20240318	120300	236694070	18310	18310	18310	18310	0
561	20240318	120200	236694070	18310	18310	18310	18310	0
562	20240318	120100	236694070	18310	18320	18320	18310	38
563	20240318	120000	235998150	18330	18330	18330	18330	10
564	20240318	115900	235814850	18320	18310	18320	18310	25
565	20240318	115800	235357000	18310	18310	18310	18310	0
566	20240318	115700	235357000	18310	18310	18310	18310	0
567	20240318	115600	235357000	18310	18310	18310	18310	0
568	20240318	115500	235357000	18310	18310	18310	18310	0
569	20240318	115400	235357000	18310	18310	18310	18310	7
570	20240318	115300	235228830	18300	18300	18300	18300	2
571	20240318	115200	235192230	18300	18300	18300	18300	3
572	20240318	115100	235137330	18300	18300	18300	18300	175
573	20240318	115000	231934830	18300	18300	18300	18300	0
574	20240318	114900	231934830	18300	18300	18300	18300	0
575	20240318	114800	231934830	18300	18300	18300	18300	1
576	20240318	114700	231916530	18300	18300	18300	18300	0
577	20240318	114600	231916530	18300	18300	18300	18300	30
578	20240318	114500	231367530	18310	18310	18310	18310	1
579	20240318	114400	231349220	18310	18300	18310	18300	15
580	20240318	114300	231074620	18300	18300	18300	18300	0
581	20240318	114200	231074620	18300	18300	18300	18300	0
582	20240318	114100	231074620	18300	18300	18300	18300	0
583	20240318	114000	231074620	18300	18300	18300	18300	1
584	20240318	113900	231056320	18300	18300	18300	18300	0
585	20240318	113800	231056320	18300	18300	18300	18300	0
586	20240318	113700	231056320	18300	18300	18300	18300	1
587	20240318	113600	231038020	18300	18300	18300	18300	0
588	20240318	113500	231038020	18300	18300	18300	18300	26
589	20240318	113400	230562220	18290	18290	18290	18290	1
590	20240318	113300	230543930	18280	18280	18280	18280	49
591	20240318	113200	229648210	18260	18260	18260	18260	0
592	20240318	113100	229648210	18260	18260	18260	18260	0
593	20240318	113000	229648210	18260	18260	18260	18260	0
594	20240318	112900	229648210	18260	18280	18280	18260	303
595	20240318	112800	224113050	18270	18270	18270	18270	0
596	20240318	112700	224113050	18270	18280	18280	18270	4
597	20240318	112600	224039960	18280	18280	18280	18280	93
598	20240318	112500	222339920	18280	18280	18280	18280	0
599	20240318	112400	222339920	18280	18280	18280	18280	2
600	20240318	112300	222303360	18290	18290	18290	18290	2
601	20240318	112200	222266780	18300	18300	18300	18300	0
602	20240318	112100	222266780	18300	18300	18300	18300	0
603	20240318	112000	222266780	18300	18300	18300	18300	0
604	20240318	111900	222266780	18300	18300	18300	18300	1
605	20240318	111800	222248480	18310	18310	18310	18310	0
606	20240318	111700	222248480	18310	18310	18310	18310	0
607	20240318	111600	222248480	18310	18310	18310	18310	1
608	20240318	111500	222230170	18290	18290	18290	18290	0
609	20240318	111400	222230170	18290	18290	18290	18290	0
610	20240318	111300	222230170	18290	18290	18290	18290	0
611	20240318	111200	222230170	18290	18290	18290	18290	0
612	20240318	111100	222230170	18290	18290	18290	18290	1
613	20240318	111000	222211880	18290	18280	18290	18280	21
614	20240318	110900	221827990	18280	18280	18280	18280	0
615	20240318	110800	221827990	18280	18280	18280	18280	0
616	20240318	110700	221827990	18280	18290	18290	18280	4
617	20240318	110600	221754860	18270	18270	18270	18270	0
618	20240318	110500	221754860	18270	18270	18270	18270	0
619	20240318	110400	221754860	18270	18270	18270	18270	617
620	20240318	110300	210482270	18340	18340	18340	18340	0
621	20240318	110200	210482270	18340	18340	18340	18340	0
622	20240318	110100	210482270	18340	18340	18340	18340	0
623	20240318	110000	210482270	18340	18340	18340	18340	17
624	20240318	105900	210170490	18340	18340	18340	18340	0
625	20240318	105800	210170490	18340	18340	18340	18340	3
626	20240318	105700	210115470	18260	18260	18260	18260	0
627	20240318	105600	210115470	18260	18260	18260	18260	0
628	20240318	105500	210115470	18260	18260	18260	18260	0
629	20240318	105400	210115470	18260	18260	18260	18260	0
630	20240318	105300	210115470	18260	18280	18280	18260	137
631	20240318	105200	207612450	18270	18270	18270	18270	0
632	20240318	105100	207612450	18270	18270	18270	18270	0
633	20240318	105000	207612450	18270	18270	18270	18270	0
634	20240318	104900	207612450	18270	18270	18270	18270	0
635	20240318	104800	207612450	18270	18270	18270	18270	1
636	20240318	104700	207594180	18350	18350	18350	18350	0
637	20240318	104600	207594180	18350	18350	18350	18350	0
638	20240318	104500	207594180	18350	18350	18350	18350	2
639	20240318	104400	207557480	18350	18350	18350	18350	469
640	20240318	104300	198951330	18350	18350	18350	18350	0
641	20240318	104200	198951330	18350	18350	18350	18350	0
642	20240318	104100	198951330	18350	18270	18350	18270	50
643	20240318	104000	198035180	18270	18270	18270	18270	0
644	20240318	103900	198035180	18270	18270	18270	18270	2
645	20240318	103800	197998640	18260	18260	18260	18260	0
646	20240318	103700	197998640	18260	18260	18260	18260	0
647	20240318	103600	197998640	18260	18260	18260	18260	200
648	20240318	103500	194346640	18270	18270	18270	18270	0
649	20240318	103400	194346640	18270	18270	18270	18270	0
650	20240318	103300	194346640	18270	18270	18270	18270	1
651	20240318	103200	194328370	18260	18260	18260	18260	1
652	20240318	103100	194310110	18260	18260	18260	18260	0
653	20240318	103000	194310110	18260	18270	18270	18260	164
654	20240318	102900	191315310	18290	18290	18290	18290	0
655	20240318	102800	191315310	18290	18300	18300	18290	73
656	20240318	102700	189980090	18310	18310	18310	18310	0
657	20240318	102600	189980090	18310	18290	18310	18290	57
658	20240318	102500	188937540	18340	18340	18340	18340	0
659	20240318	102400	188937540	18340	18340	18340	18340	0
660	20240318	102300	188937540	18340	18340	18340	18340	1
661	20240318	102200	188919200	18350	18350	18350	18350	306
662	20240318	102100	183304100	18260	18260	18260	18260	0
663	20240318	102000	183304100	18260	18260	18260	18260	0
664	20240318	101900	183304100	18260	18260	18260	18260	0
665	20240318	101800	183304100	18260	18260	18260	18260	0
666	20240318	101700	183304100	18260	18270	18270	18260	56
667	20240318	101600	182281430	18350	18350	18350	18350	0
668	20240318	101500	182281430	18350	18310	18350	18310	16
669	20240318	101400	181988110	18310	18300	18310	18300	28
670	20240318	101300	181475700	18270	18290	18290	18270	4
671	20240318	101200	181402560	18300	18300	18300	18300	0
672	20240318	101100	181402560	18300	18300	18300	18300	0
673	20240318	101000	181402560	18300	18300	18300	18300	4
674	20240318	100900	181329360	18280	18290	18290	18280	3
675	20240318	100800	181274510	18280	18280	18280	18280	368
676	20240318	100700	174547470	18280	18270	18280	18270	338
677	20240318	100600	168370500	18280	18260	18280	18260	12
678	20240318	100500	168151300	18260	18270	18270	18260	177
679	20240318	100400	164918710	18270	18270	18270	18270	0
680	20240318	100300	164918710	18270	18280	18280	18270	141
681	20240318	100200	162342630	18280	18280	18280	18270	204
682	20240318	100100	158615510	18280	18270	18280	18270	1301
683	20240318	100000	134846230	18280	18280	18350	18280	3
684	20240318	095900	134791320	18350	18350	18350	18350	2
685	20240318	095800	134754620	18350	18350	18350	18350	0
686	20240318	095700	134754620	18350	18350	18350	18350	0
687	20240318	095600	134754620	18350	18350	18350	18350	0
688	20240318	095500	134754620	18350	18350	18350	18350	0
689	20240318	095400	134754620	18350	18350	18350	18350	0
690	20240318	095300	134754620	18350	18350	18350	18350	0
691	20240318	095200	134754620	18350	18260	18350	18260	4
692	20240318	095100	134681450	18260	18280	18280	18260	155
693	20240318	095000	131850760	18300	18300	18300	18300	100
694	20240318	094900	130020760	18360	18350	18360	18350	100
695	20240318	094800	128184940	18270	18270	18270	18270	0
696	20240318	094700	128184940	18270	18270	18270	18270	0
697	20240318	094600	128184940	18270	18350	18350	18270	4
698	20240318	094500	128111780	18350	18350	18350	18350	0
699	20240318	094400	128111780	18350	18350	18350	18350	0
700	20240318	094300	128111780	18350	18350	18350	18350	1
701	20240318	094200	128093430	18360	18360	18360	18360	2
702	20240318	094100	128056710	18370	18350	18370	18350	100
703	20240318	094000	126220740	18350	18350	18350	18350	1
704	20240318	093900	126202390	18350	18300	18350	18300	38
705	20240318	093800	125506240	18240	18250	18250	18240	30
706	20240318	093700	124958800	18290	18290	18290	18290	10
707	20240318	093600	124775900	18300	18300	18300	18300	0
708	20240318	093500	124775900	18300	18300	18300	18300	0
709	20240318	093400	124775900	18300	18300	18300	18300	3
710	20240318	093300	124721000	18300	18300	18300	18300	0
711	20240318	093200	124721000	18300	18300	18300	18300	0
712	20240318	093100	124721000	18300	18300	18300	18300	7
713	20240318	093000	124592900	18300	18310	18310	18300	170
714	20240318	092900	121481220	18360	18350	18360	18350	2
715	20240318	092800	121444510	18310	18310	18350	18310	297
716	20240318	092700	116003410	18300	18280	18320	18280	1120
717	20240318	092600	95506370	18280	18200	18280	18180	61
718	20240318	092500	94397220	18180	18180	18180	18180	0
719	20240318	092400	94397220	18180	18210	18210	18180	991
720	20240318	092300	76360670	18210	18210	18210	18210	30
721	20240318	092200	75814370	18200	18200	18200	18200	0
722	20240318	092100	75814370	18200	18270	18270	18200	271
723	20240318	092000	70871630	18270	18270	18270	18270	1
724	20240318	091900	70853360	18260	18230	18260	18230	52
725	20240318	091800	69904840	18240	18240	18240	18240	5
726	20240318	091700	69813640	18220	18220	18220	18220	0
727	20240318	091600	69813640	18220	18220	18220	18220	28
728	20240318	091500	69303480	18250	18230	18250	18230	3
729	20240318	091400	69248760	18230	18120	18230	18120	293
730	20240318	091300	63931280	18120	18180	18180	18120	914
731	20240318	091200	47335300	18180	18180	18180	18180	2
732	20240318	091100	47298940	18180	18210	18210	18180	248
733	20240318	091000	42785120	18220	18290	18290	18220	108
734	20240318	090900	40813160	18300	18300	18300	18300	0
735	20240318	090800	40813160	18300	18300	18300	18300	0
736	20240318	090700	40813160	18300	18300	18300	18300	0
737	20240318	090600	40813160	18300	18180	18300	18170	434
738	20240318	090500	32923580	18180	18190	18190	18180	586
739	20240318	090400	22268000	18180	18270	18270	18180	737
740	20240318	090300	8832910	18270	18280	18290	18270	152
741	20240318	090200	6053970	18290	18350	18350	18290	147
742	20240318	090100	3363710	18330	18390	18390	18330	48
743	20240318	090000	2482910	18390	18390	18390	18390	133