KissMeData/100030/min/candle-20240315.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240315	195200	129117650	18900	18900	18900	18900	660
3	20240315	195100	129117650	18900	18900	18900	18900	0
4	20240315	195000	129117650	18900	18900	18900	18900	0
5	20240315	194900	129117650	18900	18900	18900	18900	0
6	20240315	194800	129117650	18900	18900	18900	18900	0
7	20240315	194700	129117650	18900	18900	18900	18900	0
8	20240315	194600	129117650	18900	18900	18900	18900	0
9	20240315	194500	129117650	18900	18900	18900	18900	0
10	20240315	194400	129117650	18900	18900	18900	18900	0
11	20240315	194300	129117650	18900	18900	18900	18900	0
12	20240315	194200	129117650	18900	18900	18900	18900	0
13	20240315	194100	129117650	18900	18900	18900	18900	0
14	20240315	194000	129117650	18900	18900	18900	18900	0
15	20240315	193900	129117650	18900	18900	18900	18900	0
16	20240315	193800	129117650	18900	18900	18900	18900	0
17	20240315	193700	129117650	18900	18900	18900	18900	0
18	20240315	193600	129117650	18900	18900	18900	18900	0
19	20240315	193500	129117650	18900	18900	18900	18900	0
20	20240315	193400	129117650	18900	18900	18900	18900	0
21	20240315	193300	129117650	18900	18900	18900	18900	0
22	20240315	193200	129117650	18900	18900	18900	18900	0
23	20240315	193100	129117650	18900	18900	18900	18900	0
24	20240315	193000	129117650	18900	18900	18900	18900	0
25	20240315	192900	129117650	18900	18900	18900	18900	0
26	20240315	192800	129117650	18900	18900	18900	18900	0
27	20240315	192700	129117650	18900	18900	18900	18900	0
28	20240315	192600	129117650	18900	18900	18900	18900	0
29	20240315	192500	129117650	18900	18900	18900	18900	0
30	20240315	192400	129117650	18900	18900	18900	18900	0
31	20240315	192300	129117650	18900	18900	18900	18900	0
32	20240315	192200	129117650	18900	18900	18900	18900	660
33	20240315	192100	129117650	18900	18900	18900	18900	0
34	20240315	192000	129117650	18900	18900	18900	18900	0
35	20240315	191900	129117650	18900	18900	18900	18900	0
36	20240315	191800	129117650	18900	18900	18900	18900	0
37	20240315	191700	129117650	18900	18900	18900	18900	0
38	20240315	191600	129117650	18900	18900	18900	18900	0
39	20240315	191500	129117650	18900	18900	18900	18900	0
40	20240315	191400	129117650	18900	18900	18900	18900	0
41	20240315	191300	129117650	18900	18900	18900	18900	0
42	20240315	191200	129117650	18900	18900	18900	18900	0
43	20240315	191100	129117650	18900	18900	18900	18900	0
44	20240315	191000	129117650	18900	18900	18900	18900	0
45	20240315	190900	129117650	18900	18900	18900	18900	0
46	20240315	190800	129117650	18900	18900	18900	18900	0
47	20240315	190700	129117650	18900	18900	18900	18900	0
48	20240315	190600	129117650	18900	18900	18900	18900	0
49	20240315	190500	129117650	18900	18900	18900	18900	0
50	20240315	190400	129117650	18900	18900	18900	18900	0
51	20240315	190300	129117650	18900	18900	18900	18900	0
52	20240315	190200	129117650	18900	18900	18900	18900	0
53	20240315	190100	129117650	18900	18900	18900	18900	0
54	20240315	190000	129117650	18900	18900	18900	18900	0
55	20240315	185900	129117650	18900	18900	18900	18900	0
56	20240315	185800	129117650	18900	18900	18900	18900	0
57	20240315	185700	129117650	18900	18900	18900	18900	0
58	20240315	185600	129117650	18900	18900	18900	18900	0
59	20240315	185500	129117650	18900	18900	18900	18900	0
60	20240315	185400	129117650	18900	18900	18900	18900	0
61	20240315	185300	129117650	18900	18900	18900	18900	0
62	20240315	185200	129117650	18900	18900	18900	18900	660
63	20240315	185100	129117650	18900	18900	18900	18900	0
64	20240315	185000	129117650	18900	18900	18900	18900	0
65	20240315	184900	129117650	18900	18900	18900	18900	0
66	20240315	184800	129117650	18900	18900	18900	18900	0
67	20240315	184700	129117650	18900	18900	18900	18900	0
68	20240315	184600	129117650	18900	18900	18900	18900	0
69	20240315	184500	129117650	18900	18900	18900	18900	0
70	20240315	184400	129117650	18900	18900	18900	18900	0
71	20240315	184300	129117650	18900	18900	18900	18900	0
72	20240315	184200	129117650	18900	18900	18900	18900	0
73	20240315	184100	129117650	18900	18900	18900	18900	0
74	20240315	184000	129117650	18900	18900	18900	18900	0
75	20240315	183900	129117650	18900	18900	18900	18900	0
76	20240315	183800	129117650	18900	18900	18900	18900	0
77	20240315	183700	129117650	18900	18900	18900	18900	0
78	20240315	183600	129117650	18900	18900	18900	18900	0
79	20240315	183500	129117650	18900	18900	18900	18900	0
80	20240315	183400	129117650	18900	18900	18900	18900	0
81	20240315	183300	129117650	18900	18900	18900	18900	0
82	20240315	183200	129117650	18900	18900	18900	18900	0
83	20240315	183100	129117650	18900	18900	18900	18900	0
84	20240315	183000	129117650	18900	18900	18900	18900	0
85	20240315	182900	129117650	18900	18900	18900	18900	0
86	20240315	182800	129117650	18900	18900	18900	18900	0
87	20240315	182700	129117650	18900	18900	18900	18900	0
88	20240315	182600	129117650	18900	18900	18900	18900	0
89	20240315	182500	129117650	18900	18900	18900	18900	0
90	20240315	182400	129117650	18900	18900	18900	18900	0
91	20240315	182300	129117650	18900	18900	18900	18900	0
92	20240315	182200	129117650	18900	18900	18900	18900	660
93	20240315	182100	129117650	18900	18900	18900	18900	0
94	20240315	182000	129117650	18900	18900	18900	18900	0
95	20240315	181900	129117650	18900	18900	18900	18900	0
96	20240315	181800	129117650	18900	18900	18900	18900	0
97	20240315	181700	129117650	18900	18900	18900	18900	0
98	20240315	181600	129117650	18900	18900	18900	18900	0
99	20240315	181500	129117650	18900	18900	18900	18900	0
100	20240315	181400	129117650	18900	18900	18900	18900	0
101	20240315	181300	129117650	18900	18900	18900	18900	0
102	20240315	181200	129117650	18900	18900	18900	18900	0
103	20240315	181100	129117650	18900	18900	18900	18900	0
104	20240315	181000	129117650	18900	18900	18900	18900	0
105	20240315	180900	129117650	18900	18900	18900	18900	0
106	20240315	180800	129117650	18900	18900	18900	18900	0
107	20240315	180700	129117650	18900	18900	18900	18900	0
108	20240315	180600	129117650	18900	18900	18900	18900	0
109	20240315	180500	129117650	18900	18900	18900	18900	0
110	20240315	180400	129117650	18900	18900	18900	18900	0
111	20240315	180300	129117650	18900	18900	18900	18900	0
112	20240315	180200	129117650	18900	18900	18900	18900	0
113	20240315	180100	129117650	18900	18900	18900	18900	0
114	20240315	180000	129117650	18900	18900	18900	18900	0
115	20240315	175900	129117650	18900	18900	18900	18900	0
116	20240315	175800	129117650	18900	18900	18900	18900	0
117	20240315	175700	129117650	18900	18900	18900	18900	0
118	20240315	175600	129117650	18900	18900	18900	18900	0
119	20240315	175500	129117650	18900	18900	18900	18900	0
120	20240315	175400	129117650	18900	18900	18900	18900	0
121	20240315	175300	129117650	18900	18900	18900	18900	0
122	20240315	175200	129117650	18900	18900	18900	18900	660
123	20240315	175100	129117650	18900	18900	18900	18900	0
124	20240315	175000	129117650	18900	18900	18900	18900	0
125	20240315	174900	129117650	18900	18900	18900	18900	0
126	20240315	174800	129117650	18900	18900	18900	18900	0
127	20240315	174700	129117650	18900	18900	18900	18900	0
128	20240315	174600	129117650	18900	18900	18900	18900	0
129	20240315	174500	129117650	18900	18900	18900	18900	0
130	20240315	174400	129117650	18900	18900	18900	18900	0
131	20240315	174300	129117650	18900	18900	18900	18900	0
132	20240315	174200	129117650	18900	18900	18900	18900	0
133	20240315	174100	129117650	18900	18900	18900	18900	0
134	20240315	174000	129117650	18900	18900	18900	18900	0
135	20240315	173900	129117650	18900	18900	18900	18900	0
136	20240315	173800	129117650	18900	18900	18900	18900	0
137	20240315	173700	129117650	18900	18900	18900	18900	0
138	20240315	173600	129117650	18900	18900	18900	18900	0
139	20240315	173500	129117650	18900	18900	18900	18900	0
140	20240315	173400	129117650	18900	18900	18900	18900	0
141	20240315	173300	129117650	18900	18900	18900	18900	0
142	20240315	173200	129117650	18900	18900	18900	18900	0
143	20240315	173100	129117650	18900	18900	18900	18900	0
144	20240315	173000	129117650	18900	18900	18900	18900	0
145	20240315	172900	129117650	18900	18900	18900	18900	0
146	20240315	172800	129117650	18900	18900	18900	18900	0
147	20240315	172700	129117650	18900	18900	18900	18900	0
148	20240315	172600	129117650	18900	18900	18900	18900	0
149	20240315	172500	129117650	18900	18900	18900	18900	0
150	20240315	172400	129117650	18900	18900	18900	18900	0
151	20240315	172300	129117650	18900	18900	18900	18900	0
152	20240315	172200	129117650	18900	18900	18900	18900	660
153	20240315	172100	129117650	18900	18900	18900	18900	0
154	20240315	172000	129117650	18900	18900	18900	18900	0
155	20240315	171900	129117650	18900	18900	18900	18900	0
156	20240315	171800	129117650	18900	18900	18900	18900	0
157	20240315	171700	129117650	18900	18900	18900	18900	0
158	20240315	171600	129117650	18900	18900	18900	18900	0
159	20240315	171500	129117650	18900	18900	18900	18900	0
160	20240315	171400	129117650	18900	18900	18900	18900	0
161	20240315	171300	129117650	18900	18900	18900	18900	0
162	20240315	171200	129117650	18900	18900	18900	18900	0
163	20240315	171100	129117650	18900	18900	18900	18900	0
164	20240315	171000	129117650	18900	18900	18900	18900	0
165	20240315	170900	129117650	18900	18900	18900	18900	0
166	20240315	170800	129117650	18900	18900	18900	18900	0
167	20240315	170700	129117650	18900	18900	18900	18900	0
168	20240315	170600	129117650	18900	18900	18900	18900	0
169	20240315	170500	129117650	18900	18900	18900	18900	0
170	20240315	170400	129117650	18900	18900	18900	18900	0
171	20240315	170300	129117650	18900	18900	18900	18900	0
172	20240315	170200	129117650	18900	18900	18900	18900	0
173	20240315	170100	129117650	18900	18900	18900	18900	0
174	20240315	170000	129117650	18900	18900	18900	18900	0
175	20240315	165900	129117650	18900	18900	18900	18900	0
176	20240315	165800	129117650	18900	18900	18900	18900	0
177	20240315	165700	129117650	18900	18900	18900	18900	0
178	20240315	165600	129117650	18900	18900	18900	18900	0
179	20240315	165500	129117650	18900	18900	18900	18900	0
180	20240315	165400	129117650	18900	18900	18900	18900	0
181	20240315	165300	129117650	18900	18900	18900	18900	0
182	20240315	165200	129117650	18900	18900	18900	18900	660
183	20240315	165100	129117650	18900	18900	18900	18900	0
184	20240315	165000	129117650	18900	18900	18900	18900	0
185	20240315	164900	129117650	18900	18900	18900	18900	0
186	20240315	164800	129117650	18900	18900	18900	18900	0
187	20240315	164700	129117650	18900	18900	18900	18900	0
188	20240315	164600	129117650	18900	18900	18900	18900	0
189	20240315	164500	129117650	18900	18900	18900	18900	0
190	20240315	164400	129117650	18900	18900	18900	18900	0
191	20240315	164300	129117650	18900	18900	18900	18900	0
192	20240315	164200	129117650	18900	18900	18900	18900	0
193	20240315	164100	129117650	18900	18900	18900	18900	0
194	20240315	164000	129117650	18900	18900	18900	18900	0
195	20240315	163900	129117650	18900	18900	18900	18900	0
196	20240315	163800	129117650	18900	18900	18900	18900	0
197	20240315	163700	129117650	18900	18900	18900	18900	0
198	20240315	163600	129117650	18900	18900	18900	18900	0
199	20240315	163500	129117650	18900	18900	18900	18900	0
200	20240315	163400	129117650	18900	18900	18900	18900	0
201	20240315	163300	129117650	18900	18900	18900	18900	0
202	20240315	163200	129117650	18900	18900	18900	18900	0
203	20240315	163100	129117650	18900	18900	18900	18900	0
204	20240315	163000	129117650	18900	18900	18900	18900	0
205	20240315	162900	129117650	18900	18900	18900	18900	0
206	20240315	162800	129117650	18900	18900	18900	18900	0
207	20240315	162700	129117650	18900	18900	18900	18900	0
208	20240315	162600	129117650	18900	18900	18900	18900	0
209	20240315	162500	129117650	18900	18900	18900	18900	0
210	20240315	162400	129117650	18900	18900	18900	18900	0
211	20240315	162300	129117650	18900	18900	18900	18900	0
212	20240315	162200	129117650	18900	18900	18900	18900	660
213	20240315	162100	129117650	18900	18900	18900	18900	0
214	20240315	162000	129117650	18900	18900	18900	18900	0
215	20240315	161900	129117650	18900	18900	18900	18900	0
216	20240315	161800	129117650	18900	18900	18900	18900	0
217	20240315	161700	129117650	18900	18900	18900	18900	0
218	20240315	161600	129117650	18900	18900	18900	18900	0
219	20240315	161500	129117650	18900	18900	18900	18900	0
220	20240315	161400	129117650	18900	18900	18900	18900	0
221	20240315	161300	129117650	18900	18900	18900	18900	0
222	20240315	161200	129117650	18900	18900	18900	18900	0
223	20240315	161100	129117650	18900	18900	18900	18900	0
224	20240315	161000	129117650	18900	18900	18900	18900	0
225	20240315	160900	129117650	18900	18900	18900	18900	0
226	20240315	160800	129117650	18900	18900	18900	18900	0
227	20240315	160700	129117650	18900	18900	18900	18900	0
228	20240315	160600	129117650	18900	18900	18900	18900	0
229	20240315	160500	129117650	18900	18900	18900	18900	0
230	20240315	160400	129117650	18900	18900	18900	18900	0
231	20240315	160300	129117650	18900	18900	18900	18900	0
232	20240315	160200	129117650	18900	18900	18900	18900	0
233	20240315	160100	129117650	18900	18900	18900	18900	0
234	20240315	160000	129117650	18900	18900	18900	18900	0
235	20240315	155900	129117650	18900	18900	18900	18900	0
236	20240315	155800	129117650	18900	18900	18900	18900	0
237	20240315	155700	129117650	18900	18900	18900	18900	0
238	20240315	155600	129117650	18900	18900	18900	18900	0
239	20240315	155500	129117650	18900	18900	18900	18900	0
240	20240315	155400	129117650	18900	18900	18900	18900	0
241	20240315	155300	129117650	18900	18900	18900	18900	0
242	20240315	155200	129117650	18900	18900	18900	18900	660
243	20240315	155100	129117650	18900	18900	18900	18900	0
244	20240315	155000	129117650	18900	18900	18900	18900	0
245	20240315	154900	129117650	18900	18900	18900	18900	0
246	20240315	154800	129117650	18900	18900	18900	18900	0
247	20240315	154700	129117650	18900	18900	18900	18900	0
248	20240315	154600	129117650	18900	18900	18900	18900	0
249	20240315	154500	129117650	18900	18900	18900	18900	0
250	20240315	154400	129117650	18900	18900	18900	18900	0
251	20240315	154300	129117650	18900	18900	18900	18900	0
252	20240315	154200	129117650	18900	18900	18900	18900	0
253	20240315	154100	129117650	18900	18900	18900	18900	0
254	20240315	154000	129117650	18900	18900	18900	18900	0
255	20240315	153900	129117650	18900	18900	18900	18900	0
256	20240315	153800	129117650	18900	18900	18900	18900	0
257	20240315	153700	129117650	18900	18900	18900	18900	0
258	20240315	153600	129117650	18900	18900	18900	18900	0
259	20240315	153500	129117650	18900	18900	18900	18900	0
260	20240315	153400	129117650	18900	18900	18900	18900	0
261	20240315	153300	129117650	18900	18900	18900	18900	0
262	20240315	153200	129117650	18900	18900	18900	18900	0
263	20240315	153100	129117650	18900	18900	18900	18900	0
264	20240315	153000	129117650	18900	18900	18900	18900	660
265	20240315	152900	116643650	18710	18710	18710	18710	0
266	20240315	152800	116643650	18710	18710	18710	18710	0
267	20240315	152700	116643650	18710	18710	18710	18710	0
268	20240315	152600	116643650	18710	18710	18710	18710	0
269	20240315	152500	116643650	18710	18710	18710	18710	0
270	20240315	152400	116643650	18710	18710	18710	18710	0
271	20240315	152300	116643650	18710	18710	18710	18710	0
272	20240315	152200	116643650	18710	18710	18710	18710	0
273	20240315	152100	116643650	18710	18710	18710	18710	0
274	20240315	152000	116643650	18710	18710	18710	18710	0
275	20240315	151900	116643650	18710	18510	18710	18500	456
276	20240315	151800	108157660	18580	18580	18580	18580	0
277	20240315	151700	108157660	18580	18580	18580	18580	0
278	20240315	151600	108157660	18580	18580	18580	18580	0
279	20240315	151500	108157660	18580	18580	18580	18580	0
280	20240315	151400	108157660	18580	18580	18580	18580	1
281	20240315	151300	108139080	18510	18510	18510	18510	1
282	20240315	151200	108120570	18600	18600	18600	18600	0
283	20240315	151100	108120570	18600	18600	18600	18600	0
284	20240315	151000	108120570	18600	18510	18600	18500	19
285	20240315	150900	107768360	18610	18610	18610	18610	0
286	20240315	150800	107768360	18610	18610	18610	18610	0
287	20240315	150700	107768360	18610	18610	18610	18610	0
288	20240315	150600	107768360	18610	18580	18610	18580	25
289	20240315	150500	107303800	18580	18580	18580	18580	0
290	20240315	150400	107303800	18580	18580	18580	18580	0
291	20240315	150300	107303800	18580	18570	18580	18570	10
292	20240315	150200	107118090	18570	18570	18570	18570	1
293	20240315	150100	107099520	18550	18550	18550	18550	15
294	20240315	150000	106821270	18550	18550	18550	18550	50
295	20240315	145900	105893770	18550	18550	18550	18550	1
296	20240315	145800	105875220	18540	18540	18540	18540	18
297	20240315	145700	105541500	18540	18540	18540	18540	0
298	20240315	145600	105541500	18540	18540	18540	18540	0
299	20240315	145500	105541500	18540	18540	18540	18540	0
300	20240315	145400	105541500	18540	18460	18540	18460	5
301	20240315	145300	105449110	18460	18460	18460	18460	1
302	20240315	145200	105430650	18540	18540	18540	18540	0
303	20240315	145100	105430650	18540	18540	18540	18540	0
304	20240315	145000	105430650	18540	18540	18540	18540	0
305	20240315	144900	105430650	18540	18470	18540	18470	21
306	20240315	144800	105042710	18540	18540	18540	18540	1
307	20240315	144700	105024170	18490	18490	18490	18490	200
308	20240315	144600	101326170	18580	18580	18580	18580	0
309	20240315	144500	101326170	18580	18580	18580	18580	0
310	20240315	144400	101326170	18580	18580	18580	18580	0
311	20240315	144300	101326170	18580	18580	18580	18580	0
312	20240315	144200	101326170	18580	18580	18580	18580	0
313	20240315	144100	101326170	18580	18580	18580	18580	0
314	20240315	144000	101326170	18580	18520	18580	18520	15
315	20240315	143900	101048010	18540	18480	18540	18450	501
316	20240315	143800	91797980	18590	18590	18590	18590	0
317	20240315	143700	91797980	18590	18590	18590	18590	0
318	20240315	143600	91797980	18590	18590	18590	18590	0
319	20240315	143500	91797980	18590	18590	18590	18590	0
320	20240315	143400	91797980	18590	18590	18590	18590	0
321	20240315	143300	91797980	18590	18590	18590	18590	0
322	20240315	143200	91797980	18590	18590	18590	18590	0
323	20240315	143100	91797980	18590	18590	18590	18590	1
324	20240315	143000	91779390	18580	18580	18580	18580	0
325	20240315	142900	91779390	18580	18580	18580	18580	1
326	20240315	142800	91760810	18490	18490	18490	18490	1
327	20240315	142700	91742320	18590	18490	18590	18480	201
328	20240315	142600	88027050	18600	18600	18600	18600	0
329	20240315	142500	88027050	18600	18600	18600	18600	1
330	20240315	142400	88008450	18570	18570	18570	18570	0
331	20240315	142300	88008450	18570	18570	18570	18570	0
332	20240315	142200	88008450	18570	18570	18570	18570	0
333	20240315	142100	88008450	18570	18570	18570	18570	4
334	20240315	142000	87934170	18570	18570	18570	18570	16
335	20240315	141900	87637050	18570	18570	18570	18570	0
336	20240315	141800	87637050	18570	18570	18570	18570	0
337	20240315	141700	87637050	18570	18570	18570	18570	0
338	20240315	141600	87637050	18570	18570	18570	18570	0
339	20240315	141500	87637050	18570	18570	18570	18570	0
340	20240315	141400	87637050	18570	18570	18570	18570	0
341	20240315	141300	87637050	18570	18570	18570	18570	0
342	20240315	141200	87637050	18570	18490	18570	18490	16
343	20240315	141100	87341130	18570	18570	18570	18570	0
344	20240315	141000	87341130	18570	18570	18570	18570	3
345	20240315	140900	87285420	18480	18480	18480	18480	200
346	20240315	140800	83589420	18610	18610	18610	18610	0
347	20240315	140700	83589420	18610	18610	18610	18610	0
348	20240315	140600	83589420	18610	18610	18610	18610	0
349	20240315	140500	83589420	18610	18610	18610	18610	0
350	20240315	140400	83589420	18610	18610	18610	18610	0
351	20240315	140300	83589420	18610	18610	18610	18610	0
352	20240315	140200	83589420	18610	18500	18610	18490	101
353	20240315	140100	81721600	18620	18620	18620	18620	0
354	20240315	140000	81721600	18620	18580	18620	18580	21
355	20240315	135900	81331320	18580	18580	18580	18580	1
356	20240315	135800	81312740	18490	18510	18510	18490	100
357	20240315	135700	79463490	18710	18710	18710	18710	0
358	20240315	135600	79463490	18710	18710	18710	18710	0
359	20240315	135500	79463490	18710	18710	18710	18710	0
360	20240315	135400	79463490	18710	18710	18710	18710	0
361	20240315	135300	79463490	18710	18710	18710	18710	0
362	20240315	135200	79463490	18710	18710	18710	18710	0
363	20240315	135100	79463490	18710	18710	18710	18710	0
364	20240315	135000	79463490	18710	18710	18710	18710	0
365	20240315	134900	79463490	18710	18710	18710	18710	0
366	20240315	134800	79463490	18710	18710	18710	18710	0
367	20240315	134700	79463490	18710	18710	18710	18710	0
368	20240315	134600	79463490	18710	18710	18710	18710	0
369	20240315	134500	79463490	18710	18710	18710	18710	0
370	20240315	134400	79463490	18710	18710	18710	18710	0
371	20240315	134300	79463490	18710	18710	18710	18710	0
372	20240315	134200	79463490	18710	18710	18710	18710	0
373	20240315	134100	79463490	18710	18710	18710	18710	0
374	20240315	134000	79463490	18710	18710	18710	18710	0
375	20240315	133900	79463490	18710	18710	18710	18710	0
376	20240315	133800	79463490	18710	18710	18710	18710	0
377	20240315	133700	79463490	18710	18710	18710	18710	0
378	20240315	133600	79463490	18710	18710	18710	18710	0
379	20240315	133500	79463490	18710	18710	18710	18710	0
380	20240315	133400	79463490	18710	18710	18710	18710	0
381	20240315	133300	79463490	18710	18710	18710	18710	0
382	20240315	133200	79463490	18710	18710	18710	18710	0
383	20240315	133100	79463490	18710	18710	18710	18710	0
384	20240315	133000	79463490	18710	18710	18710	18710	0
385	20240315	132900	79463490	18710	18710	18710	18710	0
386	20240315	132800	79463490	18710	18710	18710	18710	0
387	20240315	132700	79463490	18710	18710	18710	18710	0
388	20240315	132600	79463490	18710	18710	18710	18710	2
389	20240315	132500	79426070	18720	18720	18720	18720	0
390	20240315	132400	79426070	18720	18720	18720	18720	0
391	20240315	132300	79426070	18720	18720	18720	18720	0
392	20240315	132200	79426070	18720	18720	18720	18720	0
393	20240315	132100	79426070	18720	18720	18720	18720	0
394	20240315	132000	79426070	18720	18720	18720	18720	0
395	20240315	131900	79426070	18720	18720	18720	18720	0
396	20240315	131800	79426070	18720	18710	18720	18710	2
397	20240315	131700	79388640	18710	18710	18710	18500	202
398	20240315	131600	75651190	18500	18500	18500	18500	0
399	20240315	131500	75651190	18500	18640	18640	18500	100
400	20240315	131400	73801050	18720	18720	18720	18720	0
401	20240315	131300	73801050	18720	18720	18720	18720	0
402	20240315	131200	73801050	18720	18720	18720	18720	2
403	20240315	131100	73763610	18720	18700	18720	18700	27
404	20240315	131000	73258470	18720	18720	18720	18720	0
405	20240315	130900	73258470	18720	18720	18720	18720	0
406	20240315	130800	73258470	18720	18720	18720	18720	0
407	20240315	130700	73258470	18720	18720	18720	18720	0
408	20240315	130600	73258470	18720	18720	18720	18720	0
409	20240315	130500	73258470	18720	18720	18720	18720	0
410	20240315	130400	73258470	18720	18720	18720	18720	0
411	20240315	130300	73258470	18720	18720	18720	18720	0
412	20240315	130200	73258470	18720	18720	18720	18720	0
413	20240315	130100	73258470	18720	18700	18720	18700	20
414	20240315	130000	72884390	18700	18700	18700	18700	0
415	20240315	125900	72884390	18700	18700	18700	18700	0
416	20240315	125800	72884390	18700	18630	18700	18630	83
417	20240315	125700	71336600	18620	18610	18620	18610	11
418	20240315	125600	71131790	18660	18660	18660	18660	0
419	20240315	125500	71131790	18660	18660	18660	18660	0
420	20240315	125400	71131790	18660	18660	18660	18660	0
421	20240315	125300	71131790	18660	18660	18660	18660	0
422	20240315	125200	71131790	18660	18660	18660	18660	0
423	20240315	125100	71131790	18660	18660	18660	18660	0
424	20240315	125000	71131790	18660	18660	18660	18660	1
425	20240315	124900	71113130	18490	18580	18670	18490	35
426	20240315	124800	70464540	18580	18520	18580	18490	401
427	20240315	124700	63048350	18610	18530	18610	18530	150
428	20240315	124600	60268770	18530	18550	18550	18530	100
429	20240315	124500	58415430	18710	18710	18710	18710	0
430	20240315	124400	58415430	18710	18710	18710	18710	0
431	20240315	124300	58415430	18710	18550	18710	18550	9
432	20240315	124200	58248320	18720	18720	18720	18720	0
433	20240315	124100	58248320	18720	18720	18720	18720	0
434	20240315	124000	58248320	18720	18720	18720	18720	0
435	20240315	123900	58248320	18720	18720	18720	18720	0
436	20240315	123800	58248320	18720	18720	18720	18720	1
437	20240315	123700	58229600	18720	18720	18720	18720	0
438	20240315	123600	58229600	18720	18720	18720	18720	1
439	20240315	123500	58210880	18710	18710	18710	18710	0
440	20240315	123400	58210880	18710	18710	18710	18710	0
441	20240315	123300	58210880	18710	18710	18710	18710	0
442	20240315	123200	58210880	18710	18710	18710	18710	2
443	20240315	123100	58173460	18710	18710	18710	18710	0
444	20240315	123000	58173460	18710	18710	18710	18710	0
445	20240315	122900	58173460	18710	18710	18710	18710	1
446	20240315	122800	58154750	18710	18710	18710	18710	0
447	20240315	122700	58154750	18710	18710	18710	18710	0
448	20240315	122600	58154750	18710	18710	18710	18710	0
449	20240315	122500	58154750	18710	18710	18710	18710	0
450	20240315	122400	58154750	18710	18710	18710	18710	0
451	20240315	122300	58154750	18710	18710	18710	18710	0
452	20240315	122200	58154750	18710	18710	18710	18710	0
453	20240315	122100	58154750	18710	18710	18710	18710	0
454	20240315	122000	58154750	18710	18710	18710	18710	0
455	20240315	121900	58154750	18710	18710	18710	18710	0
456	20240315	121800	58154750	18710	18710	18710	18710	0
457	20240315	121700	58154750	18710	18710	18710	18710	0
458	20240315	121600	58154750	18710	18710	18710	18710	0
459	20240315	121500	58154750	18710	18710	18710	18710	0
460	20240315	121400	58154750	18710	18710	18710	18710	0
461	20240315	121300	58154750	18710	18710	18710	18710	0
462	20240315	121200	58154750	18710	18710	18710	18710	0
463	20240315	121100	58154750	18710	18710	18710	18710	0
464	20240315	121000	58154750	18710	18710	18710	18710	0
465	20240315	120900	58154750	18710	18710	18710	18710	0
466	20240315	120800	58154750	18710	18710	18710	18710	0
467	20240315	120700	58154750	18710	18710	18710	18710	0
468	20240315	120600	58154750	18710	18710	18710	18710	0
469	20240315	120500	58154750	18710	18710	18710	18710	1
470	20240315	120400	58136040	18550	18600	18600	18550	5
471	20240315	120300	58043140	18720	18720	18720	18720	0
472	20240315	120200	58043140	18720	18720	18720	18720	0
473	20240315	120100	58043140	18720	18720	18720	18720	0
474	20240315	120000	58043140	18720	18720	18720	18720	0
475	20240315	115900	58043140	18720	18720	18720	18720	0
476	20240315	115800	58043140	18720	18720	18720	18720	0
477	20240315	115700	58043140	18720	18720	18720	18720	0
478	20240315	115600	58043140	18720	18720	18720	18720	0
479	20240315	115500	58043140	18720	18600	18720	18600	2
480	20240315	115400	58005820	18720	18720	18720	18720	0
481	20240315	115300	58005820	18720	18720	18720	18720	0
482	20240315	115200	58005820	18720	18720	18720	18720	0
483	20240315	115100	58005820	18720	18720	18720	18720	0
484	20240315	115000	58005820	18720	18720	18720	18720	0
485	20240315	114900	58005820	18720	18600	18720	18600	2
486	20240315	114800	57968500	18720	18710	18720	18710	2
487	20240315	114700	57931070	18710	18700	18710	18700	11
488	20240315	114600	57725360	18770	18770	18770	18770	0
489	20240315	114500	57725360	18770	18770	18770	18770	0
490	20240315	114400	57725360	18770	18770	18770	18770	0
491	20240315	114300	57725360	18770	18770	18770	18770	0
492	20240315	114200	57725360	18770	18770	18770	18770	0
493	20240315	114100	57725360	18770	18770	18770	18770	0
494	20240315	114000	57725360	18770	18770	18770	18770	0
495	20240315	113900	57725360	18770	18770	18770	18770	0
496	20240315	113800	57725360	18770	18770	18770	18770	0
497	20240315	113700	57725360	18770	18770	18770	18770	0
498	20240315	113600	57725360	18770	18770	18770	18770	0
499	20240315	113500	57725360	18770	18770	18770	18770	0
500	20240315	113400	57725360	18770	18770	18770	18770	0
501	20240315	113300	57725360	18770	18770	18770	18770	0
502	20240315	113200	57725360	18770	18770	18770	18770	0
503	20240315	113100	57725360	18770	18770	18770	18770	0
504	20240315	113000	57725360	18770	18770	18770	18770	0
505	20240315	112900	57725360	18770	18770	18770	18770	0
506	20240315	112800	57725360	18770	18770	18770	18770	0
507	20240315	112700	57725360	18770	18770	18770	18770	0
508	20240315	112600	57725360	18770	18770	18770	18770	0
509	20240315	112500	57725360	18770	18770	18770	18770	0
510	20240315	112400	57725360	18770	18770	18770	18770	0
511	20240315	112300	57725360	18770	18770	18770	18770	0
512	20240315	112200	57725360	18770	18770	18770	18770	0
513	20240315	112100	57725360	18770	18770	18770	18770	0
514	20240315	112000	57725360	18770	18770	18770	18770	0
515	20240315	111900	57725360	18770	18770	18770	18770	0
516	20240315	111800	57725360	18770	18770	18770	18770	0
517	20240315	111700	57725360	18770	18770	18770	18770	0
518	20240315	111600	57725360	18770	18770	18770	18770	0
519	20240315	111500	57725360	18770	18770	18770	18770	0
520	20240315	111400	57725360	18770	18770	18770	18770	0
521	20240315	111300	57725360	18770	18770	18770	18770	0
522	20240315	111200	57725360	18770	18590	18770	18590	102
523	20240315	111100	55820570	18600	18600	18600	18600	1
524	20240315	111000	55801970	18500	18500	18500	18500	0
525	20240315	110900	55801970	18500	18520	18520	18500	100
526	20240315	110800	53951770	18680	18680	18680	18680	0
527	20240315	110700	53951770	18680	18680	18680	18680	0
528	20240315	110600	53951770	18680	18660	18680	18660	20
529	20240315	110500	53578490	18660	18660	18660	18660	0
530	20240315	110400	53578490	18660	18660	18660	18660	0
531	20240315	110300	53578490	18660	18660	18660	18660	0
532	20240315	110200	53578490	18660	18660	18660	18660	0
533	20240315	110100	53578490	18660	18660	18660	18660	0
534	20240315	110000	53578490	18660	18660	18660	18660	0
535	20240315	105900	53578490	18660	18660	18660	18660	0
536	20240315	105800	53578490	18660	18660	18660	18660	0
537	20240315	105700	53578490	18660	18660	18660	18660	0
538	20240315	105600	53578490	18660	18660	18660	18660	0
539	20240315	105500	53578490	18660	18660	18660	18660	0
540	20240315	105400	53578490	18660	18660	18660	18660	0
541	20240315	105300	53578490	18660	18660	18660	18660	0
542	20240315	105200	53578490	18660	18660	18660	18660	1
543	20240315	105100	53559830	18650	18650	18650	18650	27
544	20240315	105000	53056280	18660	18660	18660	18660	0
545	20240315	104900	53056280	18660	18660	18660	18660	0
546	20240315	104800	53056280	18660	18660	18660	18660	0
547	20240315	104700	53056280	18660	18660	18660	18660	0
548	20240315	104600	53056280	18660	18660	18660	18660	0
549	20240315	104500	53056280	18660	18660	18660	18660	0
550	20240315	104400	53056280	18660	18650	18660	18650	2
551	20240315	104300	53018970	18650	18590	18650	18590	15
552	20240315	104200	52740060	18590	18590	18590	18590	1
553	20240315	104100	52721470	18500	18530	18530	18500	600
554	20240315	104000	41617810	18660	18660	18660	18660	0
555	20240315	103900	41617810	18660	18660	18660	18660	0
556	20240315	103800	41617810	18660	18660	18660	18660	0
557	20240315	103700	41617810	18660	18660	18660	18660	0
558	20240315	103600	41617810	18660	18660	18660	18660	0
559	20240315	103500	41617810	18660	18660	18660	18660	0
560	20240315	103400	41617810	18660	18660	18660	18660	0
561	20240315	103300	41617810	18660	18660	18660	18660	0
562	20240315	103200	41617810	18660	18660	18660	18660	0
563	20240315	103100	41617810	18660	18660	18660	18660	1
564	20240315	103000	41599150	18680	18680	18680	18680	0
565	20240315	102900	41599150	18680	18680	18680	18680	0
566	20240315	102800	41599150	18680	18680	18680	18680	0
567	20240315	102700	41599150	18680	18680	18680	18680	0
568	20240315	102600	41599150	18680	18680	18680	18680	0
569	20240315	102500	41599150	18680	18680	18680	18680	0
570	20240315	102400	41599150	18680	18680	18680	18680	0
571	20240315	102300	41599150	18680	18680	18680	18680	0
572	20240315	102200	41599150	18680	18680	18680	18680	0
573	20240315	102100	41599150	18680	18680	18680	18680	0
574	20240315	102000	41599150	18680	18680	18680	18680	0
575	20240315	101900	41599150	18680	18680	18680	18680	0
576	20240315	101800	41599150	18680	18680	18680	18680	0
577	20240315	101700	41599150	18680	18680	18680	18680	0
578	20240315	101600	41599150	18680	18680	18680	18680	0
579	20240315	101500	41599150	18680	18680	18680	18680	0
580	20240315	101400	41599150	18680	18680	18680	18680	0
581	20240315	101300	41599150	18680	18680	18680	18680	0
582	20240315	101200	41599150	18680	18680	18680	18680	0
583	20240315	101100	41599150	18680	18680	18680	18680	0
584	20240315	101000	41599150	18680	18680	18680	18680	1
585	20240315	100900	41580470	18680	18680	18680	18680	0
586	20240315	100800	41580470	18680	18680	18680	18680	0
587	20240315	100700	41580470	18680	18680	18680	18680	3
588	20240315	100600	41524430	18630	18570	18630	18570	1011
589	20240315	100500	22722520	18580	18580	18580	18580	0
590	20240315	100400	22722520	18580	18580	18580	18580	0
591	20240315	100300	22722520	18580	18580	18580	18580	0
592	20240315	100200	22722520	18580	18580	18580	18580	0
593	20240315	100100	22722520	18580	18580	18580	18580	1
594	20240315	100000	22703940	18620	18620	18620	18620	0
595	20240315	095900	22703940	18620	18620	18620	18620	0
596	20240315	095800	22703940	18620	18620	18620	18620	0
597	20240315	095700	22703940	18620	18620	18620	18620	0
598	20240315	095600	22703940	18620	18620	18620	18620	0
599	20240315	095500	22703940	18620	18620	18620	18620	0
600	20240315	095400	22703940	18620	18620	18620	18620	0
601	20240315	095300	22703940	18620	18620	18620	18620	0
602	20240315	095200	22703940	18620	18620	18620	18620	0
603	20240315	095100	22703940	18620	18620	18620	18620	0
604	20240315	095000	22703940	18620	18620	18620	18620	0
605	20240315	094900	22703940	18620	18620	18620	18620	0
606	20240315	094800	22703940	18620	18620	18620	18620	0
607	20240315	094700	22703940	18620	18620	18620	18620	0
608	20240315	094600	22703940	18620	18620	18630	18620	270
609	20240315	094500	17674380	18620	18620	18620	18620	172
610	20240315	094400	14471740	18630	18550	18630	18550	149
611	20240315	094300	11707710	18630	18630	18630	18630	0
612	20240315	094200	11707710	18630	18630	18630	18630	1
613	20240315	094100	11689080	18650	18650	18650	18650	0
614	20240315	094000	11689080	18650	18650	18650	18650	0
615	20240315	093900	11689080	18650	18650	18650	18650	0
616	20240315	093800	11689080	18650	18650	18650	18650	0
617	20240315	093700	11689080	18650	18650	18650	18650	0
618	20240315	093600	11689080	18650	18650	18650	18650	0
619	20240315	093500	11689080	18650	18650	18650	18650	0
620	20240315	093400	11689080	18650	18650	18650	18650	0
621	20240315	093300	11689080	18650	18650	18650	18650	0
622	20240315	093200	11689080	18650	18650	18650	18650	2
623	20240315	093100	11651780	18700	18700	18700	18700	0
624	20240315	093000	11651780	18700	18550	18700	18550	173
625	20240315	092900	8442220	18700	18700	18700	18700	0
626	20240315	092800	8442220	18700	18710	18710	18580	3
627	20240315	092700	8386230	18640	18640	18640	18640	29
628	20240315	092600	7845670	18720	18640	18720	18640	22
629	20240315	092500	7435510	18640	18650	18650	18630	32
630	20240315	092400	6839030	18610	18610	18610	18610	52
631	20240315	092300	5871310	18670	18670	18670	18670	0
632	20240315	092200	5871310	18670	18670	18670	18670	0
633	20240315	092100	5871310	18670	18670	18670	18670	0
634	20240315	092000	5871310	18670	18670	18670	18670	0
635	20240315	091900	5871310	18670	18670	18670	18670	0
636	20240315	091800	5871310	18670	18670	18670	18670	0
637	20240315	091700	5871310	18670	18480	18670	18480	14
638	20240315	091600	5612070	18480	18480	18480	18480	1
639	20240315	091500	5593590	18650	18650	18650	18650	1
640	20240315	091400	5574940	18500	18590	18590	18500	75
641	20240315	091300	4186090	18590	18590	18590	18590	0
642	20240315	091200	4186090	18590	18590	18590	18590	0
643	20240315	091100	4186090	18590	18590	18590	18590	0
644	20240315	091000	4186090	18590	18590	18590	18590	52
645	20240315	090900	3219410	18610	18610	18610	18610	0
646	20240315	090800	3219410	18610	18610	18610	18610	0
647	20240315	090700	3219410	18610	18610	18610	18610	0
648	20240315	090600	3219410	18610	18500	18610	18500	21
649	20240315	090500	2830800	18690	18690	18690	18690	0
650	20240315	090400	2830800	18690	18530	18690	18530	50
651	20240315	090300	1904140	18700	18700	18700	18700	1
652	20240315	090200	1885440	18550	18770	18770	18550	33
653	20240315	090100	1272820	18880	18880	18880	18880	0
654	20240315	090000	1272820	18880	18560	18880	18560	68