KissMeData/100030/min/candle-20240320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240320	200400	66622840	18670	18670	18670	18670	156
3	20240320	200300	66622840	18670	18670	18670	18670	0
4	20240320	200200	66622840	18670	18670	18670	18670	0
5	20240320	200100	66622840	18670	18670	18670	18670	0
6	20240320	200000	66622840	18670	18670	18670	18670	0
7	20240320	195900	66622840	18670	18670	18670	18670	0
8	20240320	195800	66622840	18670	18670	18670	18670	0
9	20240320	195700	66622840	18670	18670	18670	18670	0
10	20240320	195600	66622840	18670	18670	18670	18670	0
11	20240320	195500	66622840	18670	18670	18670	18670	0
12	20240320	195400	66622840	18670	18670	18670	18670	0
13	20240320	195300	66622840	18670	18670	18670	18670	0
14	20240320	195200	66622840	18670	18670	18670	18670	0
15	20240320	195100	66622840	18670	18670	18670	18670	0
16	20240320	195000	66622840	18670	18670	18670	18670	0
17	20240320	194900	66622840	18670	18670	18670	18670	0
18	20240320	194800	66622840	18670	18670	18670	18670	0
19	20240320	194700	66622840	18670	18670	18670	18670	0
20	20240320	194600	66622840	18670	18670	18670	18670	0
21	20240320	194500	66622840	18670	18670	18670	18670	0
22	20240320	194400	66622840	18670	18670	18670	18670	0
23	20240320	194300	66622840	18670	18670	18670	18670	0
24	20240320	194200	66622840	18670	18670	18670	18670	0
25	20240320	194100	66622840	18670	18670	18670	18670	0
26	20240320	194000	66622840	18670	18670	18670	18670	0
27	20240320	193900	66622840	18670	18670	18670	18670	0
28	20240320	193800	66622840	18670	18670	18670	18670	0
29	20240320	193700	66622840	18670	18670	18670	18670	0
30	20240320	193600	66622840	18670	18670	18670	18670	0
31	20240320	193500	66622840	18670	18670	18670	18670	0
32	20240320	193400	66622840	18670	18670	18670	18670	156
33	20240320	193300	66622840	18670	18670	18670	18670	0
34	20240320	193200	66622840	18670	18670	18670	18670	0
35	20240320	193100	66622840	18670	18670	18670	18670	0
36	20240320	193000	66622840	18670	18670	18670	18670	0
37	20240320	192900	66622840	18670	18670	18670	18670	0
38	20240320	192800	66622840	18670	18670	18670	18670	0
39	20240320	192700	66622840	18670	18670	18670	18670	0
40	20240320	192600	66622840	18670	18670	18670	18670	0
41	20240320	192500	66622840	18670	18670	18670	18670	0
42	20240320	192400	66622840	18670	18670	18670	18670	0
43	20240320	192300	66622840	18670	18670	18670	18670	0
44	20240320	192200	66622840	18670	18670	18670	18670	0
45	20240320	192100	66622840	18670	18670	18670	18670	0
46	20240320	192000	66622840	18670	18670	18670	18670	0
47	20240320	191900	66622840	18670	18670	18670	18670	0
48	20240320	191800	66622840	18670	18670	18670	18670	0
49	20240320	191700	66622840	18670	18670	18670	18670	0
50	20240320	191600	66622840	18670	18670	18670	18670	0
51	20240320	191500	66622840	18670	18670	18670	18670	0
52	20240320	191400	66622840	18670	18670	18670	18670	0
53	20240320	191300	66622840	18670	18670	18670	18670	0
54	20240320	191200	66622840	18670	18670	18670	18670	0
55	20240320	191100	66622840	18670	18670	18670	18670	0
56	20240320	191000	66622840	18670	18670	18670	18670	0
57	20240320	190900	66622840	18670	18670	18670	18670	0
58	20240320	190800	66622840	18670	18670	18670	18670	0
59	20240320	190700	66622840	18670	18670	18670	18670	0
60	20240320	190600	66622840	18670	18670	18670	18670	0
61	20240320	190500	66622840	18670	18670	18670	18670	0
62	20240320	190400	66622840	18670	18670	18670	18670	156
63	20240320	190300	66622840	18670	18670	18670	18670	0
64	20240320	190200	66622840	18670	18670	18670	18670	0
65	20240320	190100	66622840	18670	18670	18670	18670	0
66	20240320	190000	66622840	18670	18670	18670	18670	0
67	20240320	185900	66622840	18670	18670	18670	18670	0
68	20240320	185800	66622840	18670	18670	18670	18670	0
69	20240320	185700	66622840	18670	18670	18670	18670	0
70	20240320	185600	66622840	18670	18670	18670	18670	0
71	20240320	185500	66622840	18670	18670	18670	18670	0
72	20240320	185400	66622840	18670	18670	18670	18670	0
73	20240320	185300	66622840	18670	18670	18670	18670	0
74	20240320	185200	66622840	18670	18670	18670	18670	0
75	20240320	185100	66622840	18670	18670	18670	18670	0
76	20240320	185000	66622840	18670	18670	18670	18670	0
77	20240320	184900	66622840	18670	18670	18670	18670	0
78	20240320	184800	66622840	18670	18670	18670	18670	0
79	20240320	184700	66622840	18670	18670	18670	18670	0
80	20240320	184600	66622840	18670	18670	18670	18670	0
81	20240320	184500	66622840	18670	18670	18670	18670	0
82	20240320	184400	66622840	18670	18670	18670	18670	0
83	20240320	184300	66622840	18670	18670	18670	18670	0
84	20240320	184200	66622840	18670	18670	18670	18670	0
85	20240320	184100	66622840	18670	18670	18670	18670	0
86	20240320	184000	66622840	18670	18670	18670	18670	0
87	20240320	183900	66622840	18670	18670	18670	18670	0
88	20240320	183800	66622840	18670	18670	18670	18670	0
89	20240320	183700	66622840	18670	18670	18670	18670	0
90	20240320	183600	66622840	18670	18670	18670	18670	0
91	20240320	183500	66622840	18670	18670	18670	18670	0
92	20240320	183400	66622840	18670	18670	18670	18670	156
93	20240320	183300	66622840	18670	18670	18670	18670	0
94	20240320	183200	66622840	18670	18670	18670	18670	0
95	20240320	183100	66622840	18670	18670	18670	18670	0
96	20240320	183000	66622840	18670	18670	18670	18670	0
97	20240320	182900	66622840	18670	18670	18670	18670	0
98	20240320	182800	66622840	18670	18670	18670	18670	0
99	20240320	182700	66622840	18670	18670	18670	18670	0
100	20240320	182600	66622840	18670	18670	18670	18670	0
101	20240320	182500	66622840	18670	18670	18670	18670	0
102	20240320	182400	66622840	18670	18670	18670	18670	0
103	20240320	182300	66622840	18670	18670	18670	18670	0
104	20240320	182200	66622840	18670	18670	18670	18670	0
105	20240320	182100	66622840	18670	18670	18670	18670	0
106	20240320	182000	66622840	18670	18670	18670	18670	0
107	20240320	181900	66622840	18670	18670	18670	18670	0
108	20240320	181800	66622840	18670	18670	18670	18670	0
109	20240320	181700	66622840	18670	18670	18670	18670	0
110	20240320	181600	66622840	18670	18670	18670	18670	0
111	20240320	181500	66622840	18670	18670	18670	18670	0
112	20240320	181400	66622840	18670	18670	18670	18670	0
113	20240320	181300	66622840	18670	18670	18670	18670	0
114	20240320	181200	66622840	18670	18670	18670	18670	0
115	20240320	181100	66622840	18670	18670	18670	18670	0
116	20240320	181000	66622840	18670	18670	18670	18670	0
117	20240320	180900	66622840	18670	18670	18670	18670	0
118	20240320	180800	66622840	18670	18670	18670	18670	0
119	20240320	180700	66622840	18670	18670	18670	18670	0
120	20240320	180600	66622840	18670	18670	18670	18670	0
121	20240320	180500	66622840	18670	18670	18670	18670	0
122	20240320	180400	66622840	18670	18670	18670	18670	156
123	20240320	180300	66622840	18670	18670	18670	18670	0
124	20240320	180200	66622840	18670	18670	18670	18670	0
125	20240320	180100	66622840	18670	18670	18670	18670	0
126	20240320	180000	66622840	18670	18670	18670	18670	0
127	20240320	175900	66622840	18670	18670	18670	18670	0
128	20240320	175800	66622840	18670	18670	18670	18670	0
129	20240320	175700	66622840	18670	18670	18670	18670	0
130	20240320	175600	66622840	18670	18670	18670	18670	0
131	20240320	175500	66622840	18670	18670	18670	18670	0
132	20240320	175400	66622840	18670	18670	18670	18670	0
133	20240320	175300	66622840	18670	18670	18670	18670	0
134	20240320	175200	66622840	18670	18670	18670	18670	0
135	20240320	175100	66622840	18670	18670	18670	18670	0
136	20240320	175000	66622840	18670	18670	18670	18670	0
137	20240320	174900	66622840	18670	18670	18670	18670	0
138	20240320	174800	66622840	18670	18670	18670	18670	0
139	20240320	174700	66622840	18670	18670	18670	18670	0
140	20240320	174600	66622840	18670	18670	18670	18670	0
141	20240320	174500	66622840	18670	18670	18670	18670	0
142	20240320	174400	66622840	18670	18670	18670	18670	0
143	20240320	174300	66622840	18670	18670	18670	18670	0
144	20240320	174200	66622840	18670	18670	18670	18670	0
145	20240320	174100	66622840	18670	18670	18670	18670	0
146	20240320	174000	66622840	18670	18670	18670	18670	0
147	20240320	173900	66622840	18670	18670	18670	18670	0
148	20240320	173800	66622840	18670	18670	18670	18670	0
149	20240320	173700	66622840	18670	18670	18670	18670	0
150	20240320	173600	66622840	18670	18670	18670	18670	0
151	20240320	173500	66622840	18670	18670	18670	18670	0
152	20240320	173400	66622840	18670	18670	18670	18670	156
153	20240320	173300	66622840	18670	18670	18670	18670	0
154	20240320	173200	66622840	18670	18670	18670	18670	0
155	20240320	173100	66622840	18670	18670	18670	18670	0
156	20240320	173000	66622840	18670	18670	18670	18670	0
157	20240320	172900	66622840	18670	18670	18670	18670	0
158	20240320	172800	66622840	18670	18670	18670	18670	0
159	20240320	172700	66622840	18670	18670	18670	18670	0
160	20240320	172600	66622840	18670	18670	18670	18670	0
161	20240320	172500	66622840	18670	18670	18670	18670	0
162	20240320	172400	66622840	18670	18670	18670	18670	0
163	20240320	172300	66622840	18670	18670	18670	18670	0
164	20240320	172200	66622840	18670	18670	18670	18670	0
165	20240320	172100	66622840	18670	18670	18670	18670	0
166	20240320	172000	66622840	18670	18670	18670	18670	0
167	20240320	171900	66622840	18670	18670	18670	18670	0
168	20240320	171800	66622840	18670	18670	18670	18670	0
169	20240320	171700	66622840	18670	18670	18670	18670	0
170	20240320	171600	66622840	18670	18670	18670	18670	0
171	20240320	171500	66622840	18670	18670	18670	18670	0
172	20240320	171400	66622840	18670	18670	18670	18670	0
173	20240320	171300	66622840	18670	18670	18670	18670	0
174	20240320	171200	66622840	18670	18670	18670	18670	0
175	20240320	171100	66622840	18670	18670	18670	18670	0
176	20240320	171000	66622840	18670	18670	18670	18670	0
177	20240320	170900	66622840	18670	18670	18670	18670	0
178	20240320	170800	66622840	18670	18670	18670	18670	0
179	20240320	170700	66622840	18670	18670	18670	18670	0
180	20240320	170600	66622840	18670	18670	18670	18670	0
181	20240320	170500	66622840	18670	18670	18670	18670	0
182	20240320	170400	66622840	18670	18670	18670	18670	156
183	20240320	170300	66622840	18670	18670	18670	18670	0
184	20240320	170200	66622840	18670	18670	18670	18670	0
185	20240320	170100	66622840	18670	18670	18670	18670	0
186	20240320	170000	66622840	18670	18670	18670	18670	0
187	20240320	165900	66622840	18670	18670	18670	18670	0
188	20240320	165800	66622840	18670	18670	18670	18670	0
189	20240320	165700	66622840	18670	18670	18670	18670	0
190	20240320	165600	66622840	18670	18670	18670	18670	0
191	20240320	165500	66622840	18670	18670	18670	18670	0
192	20240320	165400	66622840	18670	18670	18670	18670	0
193	20240320	165300	66622840	18670	18670	18670	18670	0
194	20240320	165200	66622840	18670	18670	18670	18670	0
195	20240320	165100	66622840	18670	18670	18670	18670	0
196	20240320	165000	66622840	18670	18670	18670	18670	0
197	20240320	164900	66622840	18670	18670	18670	18670	0
198	20240320	164800	66622840	18670	18670	18670	18670	0
199	20240320	164700	66622840	18670	18670	18670	18670	0
200	20240320	164600	66622840	18670	18670	18670	18670	0
201	20240320	164500	66622840	18670	18670	18670	18670	0
202	20240320	164400	66622840	18670	18670	18670	18670	0
203	20240320	164300	66622840	18670	18670	18670	18670	0
204	20240320	164200	66622840	18670	18670	18670	18670	0
205	20240320	164100	66622840	18670	18670	18670	18670	0
206	20240320	164000	66622840	18670	18670	18670	18670	0
207	20240320	163900	66622840	18670	18670	18670	18670	0
208	20240320	163800	66622840	18670	18670	18670	18670	0
209	20240320	163700	66622840	18670	18670	18670	18670	0
210	20240320	163600	66622840	18670	18670	18670	18670	0
211	20240320	163500	66622840	18670	18670	18670	18670	0
212	20240320	163400	66622840	18670	18670	18670	18670	156
213	20240320	163300	66622840	18670	18670	18670	18670	0
214	20240320	163200	66622840	18670	18670	18670	18670	0
215	20240320	163100	66622840	18670	18670	18670	18670	0
216	20240320	163000	66622840	18670	18670	18670	18670	0
217	20240320	162900	66622840	18670	18670	18670	18670	0
218	20240320	162800	66622840	18670	18670	18670	18670	0
219	20240320	162700	66622840	18670	18670	18670	18670	0
220	20240320	162600	66622840	18670	18670	18670	18670	0
221	20240320	162500	66622840	18670	18670	18670	18670	0
222	20240320	162400	66622840	18670	18670	18670	18670	0
223	20240320	162300	66622840	18670	18670	18670	18670	0
224	20240320	162200	66622840	18670	18670	18670	18670	0
225	20240320	162100	66622840	18670	18670	18670	18670	0
226	20240320	162000	66622840	18670	18670	18670	18670	0
227	20240320	161900	66622840	18670	18670	18670	18670	0
228	20240320	161800	66622840	18670	18670	18670	18670	0
229	20240320	161700	66622840	18670	18670	18670	18670	0
230	20240320	161600	66622840	18670	18670	18670	18670	0
231	20240320	161500	66622840	18670	18670	18670	18670	0
232	20240320	161400	66622840	18670	18670	18670	18670	0
233	20240320	161300	66622840	18670	18670	18670	18670	0
234	20240320	161200	66622840	18670	18670	18670	18670	0
235	20240320	161100	66622840	18670	18670	18670	18670	0
236	20240320	161000	66622840	18670	18670	18670	18670	0
237	20240320	160900	66622840	18670	18670	18670	18670	0
238	20240320	160800	66622840	18670	18670	18670	18670	0
239	20240320	160700	66622840	18670	18670	18670	18670	0
240	20240320	160600	66622840	18670	18670	18670	18670	0
241	20240320	160500	66622840	18670	18670	18670	18670	0
242	20240320	160400	66622840	18670	18670	18670	18670	156
243	20240320	160300	66622840	18670	18670	18670	18670	0
244	20240320	160200	66622840	18670	18670	18670	18670	0
245	20240320	160100	66622840	18670	18670	18670	18670	0
246	20240320	160000	66622840	18670	18670	18670	18670	0
247	20240320	155900	66622840	18670	18670	18670	18670	0
248	20240320	155800	66622840	18670	18670	18670	18670	0
249	20240320	155700	66622840	18670	18670	18670	18670	0
250	20240320	155600	66622840	18670	18670	18670	18670	0
251	20240320	155500	66622840	18670	18670	18670	18670	0
252	20240320	155400	66622840	18670	18670	18670	18670	0
253	20240320	155300	66622840	18670	18670	18670	18670	0
254	20240320	155200	66622840	18670	18670	18670	18670	0
255	20240320	155100	66622840	18670	18670	18670	18670	0
256	20240320	155000	66622840	18670	18670	18670	18670	0
257	20240320	154900	66622840	18670	18670	18670	18670	0
258	20240320	154800	66622840	18670	18670	18670	18670	0
259	20240320	154700	66622840	18670	18670	18670	18670	0
260	20240320	154600	66622840	18670	18670	18670	18670	0
261	20240320	154500	66622840	18670	18670	18670	18670	0
262	20240320	154400	66622840	18670	18670	18670	18670	0
263	20240320	154300	66622840	18670	18670	18670	18670	0
264	20240320	154200	66622840	18670	18670	18670	18670	0
265	20240320	154100	66622840	18670	18670	18670	18670	0
266	20240320	154000	66622840	18670	18670	18670	18670	0
267	20240320	153900	66622840	18670	18670	18670	18670	0
268	20240320	153800	66622840	18670	18670	18670	18670	0
269	20240320	153700	66622840	18670	18670	18670	18670	0
270	20240320	153600	66622840	18670	18670	18670	18670	0
271	20240320	153500	66622840	18670	18670	18670	18670	0
272	20240320	153400	66622840	18670	18670	18670	18670	156
273	20240320	153300	66622840	18670	18670	18670	18670	0
274	20240320	153200	66622840	18670	18670	18670	18670	0
275	20240320	153100	66622840	18670	18670	18670	18670	0
276	20240320	153000	66622840	18670	18670	18670	18670	156
277	20240320	152900	63710320	18680	18680	18680	18680	0
278	20240320	152800	63710320	18680	18680	18680	18680	0
279	20240320	152700	63710320	18680	18680	18680	18680	0
280	20240320	152600	63710320	18680	18680	18680	18680	0
281	20240320	152500	63710320	18680	18680	18680	18680	0
282	20240320	152400	63710320	18680	18680	18680	18680	0
283	20240320	152300	63710320	18680	18680	18680	18680	0
284	20240320	152200	63710320	18680	18680	18680	18680	0
285	20240320	152100	63710320	18680	18680	18680	18680	0
286	20240320	152000	63710320	18680	18680	18680	18680	0
287	20240320	151900	63710320	18680	18680	18680	18680	0
288	20240320	151800	63710320	18680	18680	18680	18680	0
289	20240320	151700	63710320	18680	18680	18680	18680	0
290	20240320	151600	63710320	18680	18680	18680	18680	0
291	20240320	151500	63710320	18680	18680	18680	18680	0
292	20240320	151400	63710320	18680	18680	18680	18680	0
293	20240320	151300	63710320	18680	18680	18680	18680	0
294	20240320	151200	63710320	18680	18680	18680	18680	0
295	20240320	151100	63710320	18680	18680	18680	18680	0
296	20240320	151000	63710320	18680	18660	18680	18660	2
297	20240320	150900	63672980	18660	18660	18660	18660	100
298	20240320	150800	61806980	18660	18660	18660	18660	0
299	20240320	150700	61806980	18660	18660	18660	18660	0
300	20240320	150600	61806980	18660	18650	18660	18650	35
301	20240320	150500	61154210	18650	18650	18650	18650	0
302	20240320	150400	61154210	18650	18650	18650	18650	0
303	20240320	150300	61154210	18650	18650	18650	18650	0
304	20240320	150200	61154210	18650	18650	18650	18650	0
305	20240320	150100	61154210	18650	18650	18650	18650	0
306	20240320	150000	61154210	18650	18650	18650	18650	0
307	20240320	145900	61154210	18650	18540	18650	18540	2
308	20240320	145800	61117020	18650	18650	18650	18650	0
309	20240320	145700	61117020	18650	18650	18650	18650	0
310	20240320	145600	61117020	18650	18650	18650	18650	0
311	20240320	145500	61117020	18650	18650	18650	18650	0
312	20240320	145400	61117020	18650	18650	18650	18650	0
313	20240320	145300	61117020	18650	18650	18650	18650	0
314	20240320	145200	61117020	18650	18650	18650	18650	0
315	20240320	145100	61117020	18650	18650	18650	18650	0
316	20240320	145000	61117020	18650	18650	18650	18650	0
317	20240320	144900	61117020	18650	18650	18650	18650	0
318	20240320	144800	61117020	18650	18650	18650	18650	0
319	20240320	144700	61117020	18650	18650	18650	18650	6
320	20240320	144600	61005120	18650	18650	18650	18650	0
321	20240320	144500	61005120	18650	18650	18650	18650	0
322	20240320	144400	61005120	18650	18650	18650	18650	0
323	20240320	144300	61005120	18650	18650	18650	18650	0
324	20240320	144200	61005120	18650	18650	18650	18650	0
325	20240320	144100	61005120	18650	18650	18650	18650	0
326	20240320	144000	61005120	18650	18650	18650	18650	5
327	20240320	143900	60911870	18640	18640	18640	18640	160
328	20240320	143800	57929470	18640	18640	18640	18640	0
329	20240320	143700	57929470	18640	18640	18640	18640	0
330	20240320	143600	57929470	18640	18640	18640	18640	0
331	20240320	143500	57929470	18640	18640	18640	18640	0
332	20240320	143400	57929470	18640	18640	18640	18640	0
333	20240320	143300	57929470	18640	18640	18640	18640	0
334	20240320	143200	57929470	18640	18630	18640	18630	30
335	20240320	143100	57370550	18630	18630	18630	18630	0
336	20240320	143000	57370550	18630	18630	18630	18630	1
337	20240320	142900	57351920	18630	18630	18630	18630	0
338	20240320	142800	57351920	18630	18630	18630	18630	0
339	20240320	142700	57351920	18630	18630	18630	18630	1
340	20240320	142600	57333290	18640	18600	18640	18600	30
341	20240320	142500	56775010	18600	18600	18600	18600	0
342	20240320	142400	56775010	18600	18600	18600	18600	0
343	20240320	142300	56775010	18600	18600	18600	18600	0
344	20240320	142200	56775010	18600	18600	18600	18600	0
345	20240320	142100	56775010	18600	18600	18600	18600	0
346	20240320	142000	56775010	18600	18600	18600	18600	0
347	20240320	141900	56775010	18600	18600	18600	18600	0
348	20240320	141800	56775010	18600	18600	18600	18600	0
349	20240320	141700	56775010	18600	18600	18600	18600	3
350	20240320	141600	56719210	18610	18610	18610	18610	0
351	20240320	141500	56719210	18610	18610	18610	18610	0
352	20240320	141400	56719210	18610	18610	18610	18610	0
353	20240320	141300	56719210	18610	18610	18610	18610	0
354	20240320	141200	56719210	18610	18610	18610	18610	0
355	20240320	141100	56719210	18610	18610	18610	18610	0
356	20240320	141000	56719210	18610	18610	18610	18610	0
357	20240320	140900	56719210	18610	18610	18610	18610	0
358	20240320	140800	56719210	18610	18610	18610	18610	0
359	20240320	140700	56719210	18610	18610	18610	18610	0
360	20240320	140600	56719210	18610	18610	18610	18610	0
361	20240320	140500	56719210	18610	18610	18610	18610	0
362	20240320	140400	56719210	18610	18610	18610	18610	0
363	20240320	140300	56719210	18610	18610	18610	18610	0
364	20240320	140200	56719210	18610	18610	18610	18610	0
365	20240320	140100	56719210	18610	18610	18610	18610	0
366	20240320	140000	56719210	18610	18610	18610	18610	0
367	20240320	135900	56719210	18610	18610	18610	18610	0
368	20240320	135800	56719210	18610	18610	18610	18610	0
369	20240320	135700	56719210	18610	18610	18610	18610	0
370	20240320	135600	56719210	18610	18610	18610	18610	0
371	20240320	135500	56719210	18610	18610	18610	18610	0
372	20240320	135400	56719210	18610	18610	18610	18610	0
373	20240320	135300	56719210	18610	18610	18610	18610	0
374	20240320	135200	56719210	18610	18610	18610	18610	0
375	20240320	135100	56719210	18610	18610	18610	18610	0
376	20240320	135000	56719210	18610	18610	18610	18610	0
377	20240320	134900	56719210	18610	18610	18610	18610	0
378	20240320	134800	56719210	18610	18610	18610	18610	0
379	20240320	134700	56719210	18610	18610	18610	18610	0
380	20240320	134600	56719210	18610	18610	18610	18610	0
381	20240320	134500	56719210	18610	18610	18610	18610	0
382	20240320	134400	56719210	18610	18610	18610	18610	0
383	20240320	134300	56719210	18610	18610	18610	18610	0
384	20240320	134200	56719210	18610	18610	18610	18610	0
385	20240320	134100	56719210	18610	18610	18610	18610	0
386	20240320	134000	56719210	18610	18610	18610	18610	0
387	20240320	133900	56719210	18610	18600	18610	18600	5
388	20240320	133800	56626180	18600	18600	18600	18600	0
389	20240320	133700	56626180	18600	18600	18600	18600	0
390	20240320	133600	56626180	18600	18600	18600	18600	0
391	20240320	133500	56626180	18600	18600	18600	18600	0
392	20240320	133400	56626180	18600	18600	18600	18600	0
393	20240320	133300	56626180	18600	18600	18600	18600	0
394	20240320	133200	56626180	18600	18600	18600	18600	0
395	20240320	133100	56626180	18600	18600	18600	18600	1
396	20240320	133000	56607580	18460	18460	18460	18460	98
397	20240320	132900	54798500	18620	18620	18620	18620	0
398	20240320	132800	54798500	18620	18620	18620	18620	0
399	20240320	132700	54798500	18620	18620	18620	18620	0
400	20240320	132600	54798500	18620	18480	18620	18460	301
401	20240320	132500	49241600	18650	18650	18650	18650	0
402	20240320	132400	49241600	18650	18650	18650	18650	0
403	20240320	132300	49241600	18650	18650	18650	18650	0
404	20240320	132200	49241600	18650	18650	18650	18650	0
405	20240320	132100	49241600	18650	18650	18650	18650	0
406	20240320	132000	49241600	18650	18650	18650	18650	0
407	20240320	131900	49241600	18650	18650	18650	18650	0
408	20240320	131800	49241600	18650	18650	18650	18650	0
409	20240320	131700	49241600	18650	18650	18650	18650	0
410	20240320	131600	49241600	18650	18650	18650	18650	0
411	20240320	131500	49241600	18650	18650	18650	18650	0
412	20240320	131400	49241600	18650	18650	18650	18650	0
413	20240320	131300	49241600	18650	18650	18650	18650	0
414	20240320	131200	49241600	18650	18650	18650	18650	0
415	20240320	131100	49241600	18650	18650	18650	18650	0
416	20240320	131000	49241600	18650	18650	18650	18650	0
417	20240320	130900	49241600	18650	18650	18650	18650	0
418	20240320	130800	49241600	18650	18650	18650	18650	0
419	20240320	130700	49241600	18650	18650	18650	18650	0
420	20240320	130600	49241600	18650	18650	18650	18650	0
421	20240320	130500	49241600	18650	18650	18650	18650	0
422	20240320	130400	49241600	18650	18650	18650	18650	0
423	20240320	130300	49241600	18650	18650	18650	18650	0
424	20240320	130200	49241600	18650	18650	18650	18650	0
425	20240320	130100	49241600	18650	18650	18650	18650	0
426	20240320	130000	49241600	18650	18650	18650	18650	0
427	20240320	125900	49241600	18650	18650	18650	18650	0
428	20240320	125800	49241600	18650	18650	18650	18650	0
429	20240320	125700	49241600	18650	18650	18650	18650	0
430	20240320	125600	49241600	18650	18650	18650	18650	0
431	20240320	125500	49241600	18650	18650	18650	18650	0
432	20240320	125400	49241600	18650	18650	18650	18650	0
433	20240320	125300	49241600	18650	18650	18650	18650	0
434	20240320	125200	49241600	18650	18650	18650	18650	0
435	20240320	125100	49241600	18650	18650	18650	18650	0
436	20240320	125000	49241600	18650	18650	18650	18650	0
437	20240320	124900	49241600	18650	18630	18650	18630	10
438	20240320	124800	49055220	18630	18630	18630	18630	0
439	20240320	124700	49055220	18630	18490	18630	18490	201
440	20240320	124600	45338590	18500	18510	18510	18500	14
441	20240320	124500	45079550	18640	18640	18640	18640	0
442	20240320	124400	45079550	18640	18640	18640	18640	0
443	20240320	124300	45079550	18640	18640	18640	18640	0
444	20240320	124200	45079550	18640	18640	18640	18640	0
445	20240320	124100	45079550	18640	18640	18640	18640	0
446	20240320	124000	45079550	18640	18640	18640	18640	0
447	20240320	123900	45079550	18640	18640	18640	18640	0
448	20240320	123800	45079550	18640	18640	18640	18640	0
449	20240320	123700	45079550	18640	18640	18640	18640	0
450	20240320	123600	45079550	18640	18640	18640	18640	0
451	20240320	123500	45079550	18640	18640	18640	18640	0
452	20240320	123400	45079550	18640	18640	18640	18640	0
453	20240320	123300	45079550	18640	18640	18640	18640	0
454	20240320	123200	45079550	18640	18640	18640	18640	0
455	20240320	123100	45079550	18640	18640	18640	18640	0
456	20240320	123000	45079550	18640	18640	18640	18640	0
457	20240320	122900	45079550	18640	18640	18640	18640	0
458	20240320	122800	45079550	18640	18640	18640	18640	0
459	20240320	122700	45079550	18640	18640	18640	18640	0
460	20240320	122600	45079550	18640	18640	18640	18640	0
461	20240320	122500	45079550	18640	18640	18640	18640	0
462	20240320	122400	45079550	18640	18640	18640	18640	0
463	20240320	122300	45079550	18640	18640	18640	18640	0
464	20240320	122200	45079550	18640	18640	18640	18640	0
465	20240320	122100	45079550	18640	18640	18640	18640	0
466	20240320	122000	45079550	18640	18640	18640	18640	5
467	20240320	121900	44986350	18650	18650	18650	18650	0
468	20240320	121800	44986350	18650	18650	18650	18650	0
469	20240320	121700	44986350	18650	18650	18650	18650	0
470	20240320	121600	44986350	18650	18650	18650	18650	0
471	20240320	121500	44986350	18650	18650	18650	18650	0
472	20240320	121400	44986350	18650	18650	18650	18650	0
473	20240320	121300	44986350	18650	18650	18650	18650	0
474	20240320	121200	44986350	18650	18650	18650	18650	0
475	20240320	121100	44986350	18650	18650	18650	18650	0
476	20240320	121000	44986350	18650	18650	18650	18650	0
477	20240320	120900	44986350	18650	18650	18650	18650	0
478	20240320	120800	44986350	18650	18650	18650	18650	0
479	20240320	120700	44986350	18650	18650	18650	18650	0
480	20240320	120600	44986350	18650	18650	18650	18650	0
481	20240320	120500	44986350	18650	18650	18650	18650	0
482	20240320	120400	44986350	18650	18650	18650	18650	0
483	20240320	120300	44986350	18650	18650	18650	18650	4
484	20240320	120200	44911750	18650	18650	18650	18650	0
485	20240320	120100	44911750	18650	18650	18650	18650	0
486	20240320	120000	44911750	18650	18650	18650	18650	0
487	20240320	115900	44911750	18650	18650	18650	18650	0
488	20240320	115800	44911750	18650	18650	18650	18650	0
489	20240320	115700	44911750	18650	18650	18650	18650	0
490	20240320	115600	44911750	18650	18650	18650	18650	1
491	20240320	115500	44893100	18430	18430	18430	18430	1
492	20240320	115400	44874670	18680	18680	18680	18680	0
493	20240320	115300	44874670	18680	18680	18680	18680	0
494	20240320	115200	44874670	18680	18680	18680	18680	0
495	20240320	115100	44874670	18680	18680	18680	18680	0
496	20240320	115000	44874670	18680	18680	18680	18680	1
497	20240320	114900	44855990	18680	18680	18680	18680	0
498	20240320	114800	44855990	18680	18680	18680	18680	0
499	20240320	114700	44855990	18680	18680	18680	18680	0
500	20240320	114600	44855990	18680	18680	18680	18680	0
501	20240320	114500	44855990	18680	18680	18680	18680	1
502	20240320	114400	44837310	18680	18680	18680	18680	0
503	20240320	114300	44837310	18680	18680	18680	18680	0
504	20240320	114200	44837310	18680	18680	18680	18680	0
505	20240320	114100	44837310	18680	18680	18680	18680	0
506	20240320	114000	44837310	18680	18680	18680	18680	0
507	20240320	113900	44837310	18680	18680	18680	18680	0
508	20240320	113800	44837310	18680	18680	18680	18680	0
509	20240320	113700	44837310	18680	18680	18680	18680	0
510	20240320	113600	44837310	18680	18680	18680	18680	0
511	20240320	113500	44837310	18680	18680	18680	18680	0
512	20240320	113400	44837310	18680	18680	18680	18680	1
513	20240320	113300	44818630	18400	18400	18400	18400	1
514	20240320	113200	44800230	18680	18680	18680	18680	0
515	20240320	113100	44800230	18680	18680	18680	18680	1
516	20240320	113000	44781550	18650	18650	18650	18650	1
517	20240320	112900	44762900	18410	18410	18410	18410	0
518	20240320	112800	44762900	18410	18420	18420	18410	34
519	20240320	112700	44136930	18690	18690	18690	18690	0
520	20240320	112600	44136930	18690	18690	18690	18690	0
521	20240320	112500	44136930	18690	18690	18690	18690	0
522	20240320	112400	44136930	18690	18690	18690	18690	0
523	20240320	112300	44136930	18690	18690	18690	18690	0
524	20240320	112200	44136930	18690	18690	18690	18690	0
525	20240320	112100	44136930	18690	18690	18690	18690	0
526	20240320	112000	44136930	18690	18690	18690	18690	0
527	20240320	111900	44136930	18690	18690	18690	18690	0
528	20240320	111800	44136930	18690	18690	18690	18690	0
529	20240320	111700	44136930	18690	18690	18690	18690	0
530	20240320	111600	44136930	18690	18690	18690	18690	1
531	20240320	111500	44118240	18690	18690	18690	18690	0
532	20240320	111400	44118240	18690	18690	18690	18690	1
533	20240320	111300	44099550	18670	18670	18670	18670	0
534	20240320	111200	44099550	18670	18670	18670	18670	0
535	20240320	111100	44099550	18670	18670	18670	18670	0
536	20240320	111000	44099550	18670	18670	18670	18670	0
537	20240320	110900	44099550	18670	18670	18670	18670	0
538	20240320	110800	44099550	18670	18670	18670	18670	0
539	20240320	110700	44099550	18670	18670	18670	18670	0
540	20240320	110600	44099550	18670	18670	18670	18670	0
541	20240320	110500	44099550	18670	18670	18670	18670	0
542	20240320	110400	44099550	18670	18670	18670	18670	0
543	20240320	110300	44099550	18670	18670	18670	18670	0
544	20240320	110200	44099550	18670	18670	18670	18670	0
545	20240320	110100	44099550	18670	18670	18670	18670	0
546	20240320	110000	44099550	18670	18420	18670	18420	56
547	20240320	105900	43067530	18700	18700	18700	18700	0
548	20240320	105800	43067530	18700	18700	18700	18700	0
549	20240320	105700	43067530	18700	18700	18700	18700	3
550	20240320	105600	43011430	18700	18700	18700	18700	0
551	20240320	105500	43011430	18700	18700	18700	18700	0
552	20240320	105400	43011430	18700	18700	18700	18700	1
553	20240320	105300	42992730	18490	18480	18490	18480	9
554	20240320	105200	42826340	18680	18680	18680	18680	0
555	20240320	105100	42826340	18680	18680	18680	18680	1
556	20240320	105000	42807660	18370	18370	18370	18370	0
557	20240320	104900	42807660	18370	18370	18370	18370	0
558	20240320	104800	42807660	18370	18370	18370	18370	0
559	20240320	104700	42807660	18370	18370	18370	18370	8
560	20240320	104600	42660700	18720	18720	18720	18720	0
561	20240320	104500	42660700	18720	18720	18720	18720	0
562	20240320	104400	42660700	18720	18720	18720	18720	0
563	20240320	104300	42660700	18720	18720	18720	18720	0
564	20240320	104200	42660700	18720	18720	18720	18720	0
565	20240320	104100	42660700	18720	18450	18720	18450	30
566	20240320	104000	42106660	18720	18510	18720	18510	930
567	20240320	103900	24712360	18510	18510	18510	18510	1
568	20240320	103800	24693850	18500	18300	18500	18300	2
569	20240320	103700	24657050	18510	18510	18510	18510	0
570	20240320	103600	24657050	18510	18510	18510	18510	0
571	20240320	103500	24657050	18510	18510	18510	18510	0
572	20240320	103400	24657050	18510	18510	18510	18510	0
573	20240320	103300	24657050	18510	18510	18510	18510	0
574	20240320	103200	24657050	18510	18510	18510	18510	0
575	20240320	103100	24657050	18510	18510	18510	18510	0
576	20240320	103000	24657050	18510	18510	18510	18510	1
577	20240320	102900	24638540	18400	18400	18400	18400	0
578	20240320	102800	24638540	18400	18400	18400	18400	0
579	20240320	102700	24638540	18400	18400	18400	18400	74
580	20240320	102600	23276940	18400	18400	18400	18400	0
581	20240320	102500	23276940	18400	18400	18400	18400	0
582	20240320	102400	23276940	18400	18400	18400	18400	3
583	20240320	102300	23221740	18400	18400	18400	18400	0
584	20240320	102200	23221740	18400	18400	18400	18400	0
585	20240320	102100	23221740	18400	18400	18400	18400	1
586	20240320	102000	23203340	18450	18450	18450	18450	0
587	20240320	101900	23203340	18450	18450	18450	18450	0
588	20240320	101800	23203340	18450	18450	18450	18450	0
589	20240320	101700	23203340	18450	18450	18450	18450	0
590	20240320	101600	23203340	18450	18440	18450	18440	10
591	20240320	101500	23018920	18300	18300	18300	18290	359
592	20240320	101400	16449360	18490	18490	18490	18490	0
593	20240320	101300	16449360	18490	18490	18490	18490	0
594	20240320	101200	16449360	18490	18490	18490	18490	0
595	20240320	101100	16449360	18490	18490	18490	18490	0
596	20240320	101000	16449360	18490	18490	18490	18490	0
597	20240320	100900	16449360	18490	18490	18490	18490	100
598	20240320	100800	14600360	18490	18490	18490	18490	7
599	20240320	100700	14470930	18490	18490	18490	18490	0
600	20240320	100600	14470930	18490	18490	18490	18490	0
601	20240320	100500	14470930	18490	18480	18490	18480	12
602	20240320	100400	14249070	18480	18480	18480	18480	2
603	20240320	100300	14212110	18290	18290	18290	18290	0
604	20240320	100200	14212110	18290	18290	18290	18290	5
605	20240320	100100	14120660	18500	18500	18500	18500	0
606	20240320	100000	14120660	18500	18500	18500	18500	0
607	20240320	095900	14120660	18500	18500	18500	18500	1
608	20240320	095800	14102160	18500	18500	18500	18500	0
609	20240320	095700	14102160	18500	18500	18500	18500	0
610	20240320	095600	14102160	18500	18500	18500	18500	0
611	20240320	095500	14102160	18500	18500	18500	18500	1
612	20240320	095400	14083660	18290	18290	18290	18290	6
613	20240320	095300	13973920	18590	18590	18590	18590	0
614	20240320	095200	13973920	18590	18590	18590	18590	0
615	20240320	095100	13973920	18590	18590	18590	18590	0
616	20240320	095000	13973920	18590	18590	18590	18590	0
617	20240320	094900	13973920	18590	18590	18590	18590	1
618	20240320	094800	13955330	18500	18500	18500	18500	2
619	20240320	094700	13918330	18290	18350	18350	18290	60
620	20240320	094600	12819310	18350	18340	18670	18340	35
621	20240320	094500	12176730	18330	18460	18770	18330	125
622	20240320	094400	9876250	18460	18460	18460	18460	0
623	20240320	094300	9876250	18460	18460	18460	18460	30
624	20240320	094200	9322450	18460	18440	18460	18440	25
625	20240320	094100	8861350	18250	18250	18250	18250	5
626	20240320	094000	8770100	18440	18440	18440	18440	0
627	20240320	093900	8770100	18440	18440	18440	18440	5
628	20240320	093800	8677900	18420	18420	18420	18420	0
629	20240320	093700	8677900	18420	18420	18420	18420	0
630	20240320	093600	8677900	18420	18420	18420	18420	0
631	20240320	093500	8677900	18420	18420	18420	18420	0
632	20240320	093400	8677900	18420	18420	18420	18420	0
633	20240320	093300	8677900	18420	18420	18420	18420	0
634	20240320	093200	8677900	18420	18420	18420	18420	0
635	20240320	093100	8677900	18420	18420	18420	18420	27
636	20240320	093000	8180560	18420	18420	18420	18420	0
637	20240320	092900	8180560	18420	18420	18420	18420	45
638	20240320	092800	7351660	18440	18440	18440	18440	0
639	20240320	092700	7351660	18440	18440	18440	18440	0
640	20240320	092600	7351660	18440	18440	18440	18440	0
641	20240320	092500	7351660	18440	18440	18440	18440	0
642	20240320	092400	7351660	18440	18440	18440	18440	0
643	20240320	092300	7351660	18440	18300	18440	18300	123
644	20240320	092200	5100340	18440	18440	18440	18440	0
645	20240320	092100	5100340	18440	18440	18440	18440	0
646	20240320	092000	5100340	18440	18440	18440	18440	3
647	20240320	091900	5045020	18250	18250	18250	18250	34
648	20240320	091800	4424520	18460	18460	18460	18460	0
649	20240320	091700	4424520	18460	18460	18460	18460	5
650	20240320	091600	4332220	18270	18270	18270	18270	30
651	20240320	091500	3784120	18460	18460	18460	18460	0
652	20240320	091400	3784120	18460	18460	18460	18460	0
653	20240320	091300	3784120	18460	18460	18460	18460	0
654	20240320	091200	3784120	18460	18280	18460	18280	29
655	20240320	091100	3253820	18280	18280	18280	18280	12
656	20240320	091000	3034460	18460	18460	18460	18460	0
657	20240320	090900	3034460	18460	18280	18460	18280	52
658	20240320	090800	2081740	18460	18460	18460	18460	0
659	20240320	090700	2081740	18460	18460	18460	18460	0
660	20240320	090600	2081740	18460	18460	18460	18460	1
661	20240320	090500	2063280	18400	18400	18400	18400	0
662	20240320	090400	2063280	18400	18400	18400	18400	30
663	20240320	090300	1511280	18460	18460	18460	18460	0
664	20240320	090200	1511280	18460	18460	18460	18460	0
665	20240320	090100	1511280	18460	18460	18460	18460	0
666	20240320	090000	1511280	18460	18420	18460	18420	62