KissMeData/100030/min/candle-20240325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240325	200400	34757060	18730	18730	18730	18730	229
3	20240325	200300	34757060	18730	18730	18730	18730	0
4	20240325	200200	34757060	18730	18730	18730	18730	0
5	20240325	200100	34757060	18730	18730	18730	18730	0
6	20240325	200000	34757060	18730	18730	18730	18730	0
7	20240325	195900	34757060	18730	18730	18730	18730	0
8	20240325	195800	34757060	18730	18730	18730	18730	0
9	20240325	195700	34757060	18730	18730	18730	18730	0
10	20240325	195600	34757060	18730	18730	18730	18730	0
11	20240325	195500	34757060	18730	18730	18730	18730	0
12	20240325	195400	34757060	18730	18730	18730	18730	0
13	20240325	195300	34757060	18730	18730	18730	18730	0
14	20240325	195200	34757060	18730	18730	18730	18730	0
15	20240325	195100	34757060	18730	18730	18730	18730	0
16	20240325	195000	34757060	18730	18730	18730	18730	0
17	20240325	194900	34757060	18730	18730	18730	18730	0
18	20240325	194800	34757060	18730	18730	18730	18730	0
19	20240325	194700	34757060	18730	18730	18730	18730	0
20	20240325	194600	34757060	18730	18730	18730	18730	0
21	20240325	194500	34757060	18730	18730	18730	18730	0
22	20240325	194400	34757060	18730	18730	18730	18730	0
23	20240325	194300	34757060	18730	18730	18730	18730	0
24	20240325	194200	34757060	18730	18730	18730	18730	0
25	20240325	194100	34757060	18730	18730	18730	18730	0
26	20240325	194000	34757060	18730	18730	18730	18730	0
27	20240325	193900	34757060	18730	18730	18730	18730	0
28	20240325	193800	34757060	18730	18730	18730	18730	0
29	20240325	193700	34757060	18730	18730	18730	18730	0
30	20240325	193600	34757060	18730	18730	18730	18730	0
31	20240325	193500	34757060	18730	18730	18730	18730	0
32	20240325	193400	34757060	18730	18730	18730	18730	229
33	20240325	193300	34757060	18730	18730	18730	18730	0
34	20240325	193200	34757060	18730	18730	18730	18730	0
35	20240325	193100	34757060	18730	18730	18730	18730	0
36	20240325	193000	34757060	18730	18730	18730	18730	0
37	20240325	192900	34757060	18730	18730	18730	18730	0
38	20240325	192800	34757060	18730	18730	18730	18730	0
39	20240325	192700	34757060	18730	18730	18730	18730	0
40	20240325	192600	34757060	18730	18730	18730	18730	0
41	20240325	192500	34757060	18730	18730	18730	18730	0
42	20240325	192400	34757060	18730	18730	18730	18730	0
43	20240325	192300	34757060	18730	18730	18730	18730	0
44	20240325	192200	34757060	18730	18730	18730	18730	0
45	20240325	192100	34757060	18730	18730	18730	18730	0
46	20240325	192000	34757060	18730	18730	18730	18730	0
47	20240325	191900	34757060	18730	18730	18730	18730	0
48	20240325	191800	34757060	18730	18730	18730	18730	0
49	20240325	191700	34757060	18730	18730	18730	18730	0
50	20240325	191600	34757060	18730	18730	18730	18730	0
51	20240325	191500	34757060	18730	18730	18730	18730	0
52	20240325	191400	34757060	18730	18730	18730	18730	0
53	20240325	191300	34757060	18730	18730	18730	18730	0
54	20240325	191200	34757060	18730	18730	18730	18730	0
55	20240325	191100	34757060	18730	18730	18730	18730	0
56	20240325	191000	34757060	18730	18730	18730	18730	0
57	20240325	190900	34757060	18730	18730	18730	18730	0
58	20240325	190800	34757060	18730	18730	18730	18730	0
59	20240325	190700	34757060	18730	18730	18730	18730	0
60	20240325	190600	34757060	18730	18730	18730	18730	0
61	20240325	190500	34757060	18730	18730	18730	18730	0
62	20240325	190400	34757060	18730	18730	18730	18730	229
63	20240325	190300	34757060	18730	18730	18730	18730	0
64	20240325	190200	34757060	18730	18730	18730	18730	0
65	20240325	190100	34757060	18730	18730	18730	18730	0
66	20240325	190000	34757060	18730	18730	18730	18730	0
67	20240325	185900	34757060	18730	18730	18730	18730	0
68	20240325	185800	34757060	18730	18730	18730	18730	0
69	20240325	185700	34757060	18730	18730	18730	18730	0
70	20240325	185600	34757060	18730	18730	18730	18730	0
71	20240325	185500	34757060	18730	18730	18730	18730	0
72	20240325	185400	34757060	18730	18730	18730	18730	0
73	20240325	185300	34757060	18730	18730	18730	18730	0
74	20240325	185200	34757060	18730	18730	18730	18730	0
75	20240325	185100	34757060	18730	18730	18730	18730	0
76	20240325	185000	34757060	18730	18730	18730	18730	0
77	20240325	184900	34757060	18730	18730	18730	18730	0
78	20240325	184800	34757060	18730	18730	18730	18730	0
79	20240325	184700	34757060	18730	18730	18730	18730	0
80	20240325	184600	34757060	18730	18730	18730	18730	0
81	20240325	184500	34757060	18730	18730	18730	18730	0
82	20240325	184400	34757060	18730	18730	18730	18730	0
83	20240325	184300	34757060	18730	18730	18730	18730	0
84	20240325	184200	34757060	18730	18730	18730	18730	0
85	20240325	184100	34757060	18730	18730	18730	18730	0
86	20240325	184000	34757060	18730	18730	18730	18730	0
87	20240325	183900	34757060	18730	18730	18730	18730	0
88	20240325	183800	34757060	18730	18730	18730	18730	0
89	20240325	183700	34757060	18730	18730	18730	18730	0
90	20240325	183600	34757060	18730	18730	18730	18730	0
91	20240325	183500	34757060	18730	18730	18730	18730	0
92	20240325	183400	34757060	18730	18730	18730	18730	229
93	20240325	183300	34757060	18730	18730	18730	18730	0
94	20240325	183200	34757060	18730	18730	18730	18730	0
95	20240325	183100	34757060	18730	18730	18730	18730	0
96	20240325	183000	34757060	18730	18730	18730	18730	0
97	20240325	182900	34757060	18730	18730	18730	18730	0
98	20240325	182800	34757060	18730	18730	18730	18730	0
99	20240325	182700	34757060	18730	18730	18730	18730	0
100	20240325	182600	34757060	18730	18730	18730	18730	0
101	20240325	182500	34757060	18730	18730	18730	18730	0
102	20240325	182400	34757060	18730	18730	18730	18730	0
103	20240325	182300	34757060	18730	18730	18730	18730	0
104	20240325	182200	34757060	18730	18730	18730	18730	0
105	20240325	182100	34757060	18730	18730	18730	18730	0
106	20240325	182000	34757060	18730	18730	18730	18730	0
107	20240325	181900	34757060	18730	18730	18730	18730	0
108	20240325	181800	34757060	18730	18730	18730	18730	0
109	20240325	181700	34757060	18730	18730	18730	18730	0
110	20240325	181600	34757060	18730	18730	18730	18730	0
111	20240325	181500	34757060	18730	18730	18730	18730	0
112	20240325	181400	34757060	18730	18730	18730	18730	0
113	20240325	181300	34757060	18730	18730	18730	18730	0
114	20240325	181200	34757060	18730	18730	18730	18730	0
115	20240325	181100	34757060	18730	18730	18730	18730	0
116	20240325	181000	34757060	18730	18730	18730	18730	0
117	20240325	180900	34757060	18730	18730	18730	18730	0
118	20240325	180800	34757060	18730	18730	18730	18730	0
119	20240325	180700	34757060	18730	18730	18730	18730	0
120	20240325	180600	34757060	18730	18730	18730	18730	0
121	20240325	180500	34757060	18730	18730	18730	18730	0
122	20240325	180400	34757060	18730	18730	18730	18730	229
123	20240325	180300	34757060	18730	18730	18730	18730	0
124	20240325	180200	34757060	18730	18730	18730	18730	0
125	20240325	180100	34757060	18730	18730	18730	18730	0
126	20240325	180000	34757060	18730	18730	18730	18730	0
127	20240325	175900	34757060	18730	18730	18730	18730	0
128	20240325	175800	34757060	18730	18730	18730	18730	0
129	20240325	175700	34757060	18730	18730	18730	18730	0
130	20240325	175600	34757060	18730	18730	18730	18730	0
131	20240325	175500	34757060	18730	18730	18730	18730	0
132	20240325	175400	34757060	18730	18730	18730	18730	0
133	20240325	175300	34757060	18730	18730	18730	18730	0
134	20240325	175200	34757060	18730	18730	18730	18730	0
135	20240325	175100	34757060	18730	18730	18730	18730	0
136	20240325	175000	34757060	18730	18730	18730	18730	0
137	20240325	174900	34757060	18730	18730	18730	18730	0
138	20240325	174800	34757060	18730	18730	18730	18730	0
139	20240325	174700	34757060	18730	18730	18730	18730	0
140	20240325	174600	34757060	18730	18730	18730	18730	0
141	20240325	174500	34757060	18730	18730	18730	18730	0
142	20240325	174400	34757060	18730	18730	18730	18730	0
143	20240325	174300	34757060	18730	18730	18730	18730	0
144	20240325	174200	34757060	18730	18730	18730	18730	0
145	20240325	174100	34757060	18730	18730	18730	18730	0
146	20240325	174000	34757060	18730	18730	18730	18730	0
147	20240325	173900	34757060	18730	18730	18730	18730	0
148	20240325	173800	34757060	18730	18730	18730	18730	0
149	20240325	173700	34757060	18730	18730	18730	18730	0
150	20240325	173600	34757060	18730	18730	18730	18730	0
151	20240325	173500	34757060	18730	18730	18730	18730	0
152	20240325	173400	34757060	18730	18730	18730	18730	229
153	20240325	173300	34757060	18730	18730	18730	18730	0
154	20240325	173200	34757060	18730	18730	18730	18730	0
155	20240325	173100	34757060	18730	18730	18730	18730	0
156	20240325	173000	34757060	18730	18730	18730	18730	0
157	20240325	172900	34757060	18730	18730	18730	18730	0
158	20240325	172800	34757060	18730	18730	18730	18730	0
159	20240325	172700	34757060	18730	18730	18730	18730	0
160	20240325	172600	34757060	18730	18730	18730	18730	0
161	20240325	172500	34757060	18730	18730	18730	18730	0
162	20240325	172400	34757060	18730	18730	18730	18730	0
163	20240325	172300	34757060	18730	18730	18730	18730	0
164	20240325	172200	34757060	18730	18730	18730	18730	0
165	20240325	172100	34757060	18730	18730	18730	18730	0
166	20240325	172000	34757060	18730	18730	18730	18730	0
167	20240325	171900	34757060	18730	18730	18730	18730	0
168	20240325	171800	34757060	18730	18730	18730	18730	0
169	20240325	171700	34757060	18730	18730	18730	18730	0
170	20240325	171600	34757060	18730	18730	18730	18730	0
171	20240325	171500	34757060	18730	18730	18730	18730	0
172	20240325	171400	34757060	18730	18730	18730	18730	0
173	20240325	171300	34757060	18730	18730	18730	18730	0
174	20240325	171200	34757060	18730	18730	18730	18730	0
175	20240325	171100	34757060	18730	18730	18730	18730	0
176	20240325	171000	34757060	18730	18730	18730	18730	0
177	20240325	170900	34757060	18730	18730	18730	18730	0
178	20240325	170800	34757060	18730	18730	18730	18730	0
179	20240325	170700	34757060	18730	18730	18730	18730	0
180	20240325	170600	34757060	18730	18730	18730	18730	0
181	20240325	170500	34757060	18730	18730	18730	18730	0
182	20240325	170400	34757060	18730	18730	18730	18730	229
183	20240325	170300	34757060	18730	18730	18730	18730	0
184	20240325	170200	34757060	18730	18730	18730	18730	0
185	20240325	170100	34757060	18730	18730	18730	18730	0
186	20240325	170000	34757060	18730	18730	18730	18730	0
187	20240325	165900	34757060	18730	18730	18730	18730	0
188	20240325	165800	34757060	18730	18730	18730	18730	0
189	20240325	165700	34757060	18730	18730	18730	18730	0
190	20240325	165600	34757060	18730	18730	18730	18730	0
191	20240325	165500	34757060	18730	18730	18730	18730	0
192	20240325	165400	34757060	18730	18730	18730	18730	0
193	20240325	165300	34757060	18730	18730	18730	18730	0
194	20240325	165200	34757060	18730	18730	18730	18730	0
195	20240325	165100	34757060	18730	18730	18730	18730	0
196	20240325	165000	34757060	18730	18730	18730	18730	0
197	20240325	164900	34757060	18730	18730	18730	18730	0
198	20240325	164800	34757060	18730	18730	18730	18730	0
199	20240325	164700	34757060	18730	18730	18730	18730	0
200	20240325	164600	34757060	18730	18730	18730	18730	0
201	20240325	164500	34757060	18730	18730	18730	18730	0
202	20240325	164400	34757060	18730	18730	18730	18730	0
203	20240325	164300	34757060	18730	18730	18730	18730	0
204	20240325	164200	34757060	18730	18730	18730	18730	0
205	20240325	164100	34757060	18730	18730	18730	18730	0
206	20240325	164000	34757060	18730	18730	18730	18730	0
207	20240325	163900	34757060	18730	18730	18730	18730	0
208	20240325	163800	34757060	18730	18730	18730	18730	0
209	20240325	163700	34757060	18730	18730	18730	18730	0
210	20240325	163600	34757060	18730	18730	18730	18730	0
211	20240325	163500	34757060	18730	18730	18730	18730	0
212	20240325	163400	34757060	18730	18730	18730	18730	229
213	20240325	163300	34757060	18730	18730	18730	18730	0
214	20240325	163200	34757060	18730	18730	18730	18730	0
215	20240325	163100	34757060	18730	18730	18730	18730	0
216	20240325	163000	34757060	18730	18730	18730	18730	0
217	20240325	162900	34757060	18730	18730	18730	18730	0
218	20240325	162800	34757060	18730	18730	18730	18730	0
219	20240325	162700	34757060	18730	18730	18730	18730	0
220	20240325	162600	34757060	18730	18730	18730	18730	0
221	20240325	162500	34757060	18730	18730	18730	18730	0
222	20240325	162400	34757060	18730	18730	18730	18730	0
223	20240325	162300	34757060	18730	18730	18730	18730	0
224	20240325	162200	34757060	18730	18730	18730	18730	0
225	20240325	162100	34757060	18730	18730	18730	18730	0
226	20240325	162000	34757060	18730	18730	18730	18730	0
227	20240325	161900	34757060	18730	18730	18730	18730	0
228	20240325	161800	34757060	18730	18730	18730	18730	0
229	20240325	161700	34757060	18730	18730	18730	18730	0
230	20240325	161600	34757060	18730	18730	18730	18730	0
231	20240325	161500	34757060	18730	18730	18730	18730	0
232	20240325	161400	34757060	18730	18730	18730	18730	0
233	20240325	161300	34757060	18730	18730	18730	18730	0
234	20240325	161200	34757060	18730	18730	18730	18730	0
235	20240325	161100	34757060	18730	18730	18730	18730	0
236	20240325	161000	34757060	18730	18730	18730	18730	0
237	20240325	160900	34757060	18730	18730	18730	18730	0
238	20240325	160800	34757060	18730	18730	18730	18730	0
239	20240325	160700	34757060	18730	18730	18730	18730	0
240	20240325	160600	34757060	18730	18730	18730	18730	0
241	20240325	160500	34757060	18730	18730	18730	18730	0
242	20240325	160400	34757060	18730	18730	18730	18730	229
243	20240325	160300	34757060	18730	18730	18730	18730	0
244	20240325	160200	34757060	18730	18730	18730	18730	0
245	20240325	160100	34757060	18730	18730	18730	18730	0
246	20240325	160000	34757060	18730	18730	18730	18730	0
247	20240325	155900	34757060	18730	18730	18730	18730	0
248	20240325	155800	34757060	18730	18730	18730	18730	0
249	20240325	155700	34757060	18730	18730	18730	18730	0
250	20240325	155600	34757060	18730	18730	18730	18730	0
251	20240325	155500	34757060	18730	18730	18730	18730	0
252	20240325	155400	34757060	18730	18730	18730	18730	0
253	20240325	155300	34757060	18730	18730	18730	18730	0
254	20240325	155200	34757060	18730	18730	18730	18730	0
255	20240325	155100	34757060	18730	18730	18730	18730	0
256	20240325	155000	34757060	18730	18730	18730	18730	0
257	20240325	154900	34757060	18730	18730	18730	18730	0
258	20240325	154800	34757060	18730	18730	18730	18730	0
259	20240325	154700	34757060	18730	18730	18730	18730	0
260	20240325	154600	34757060	18730	18730	18730	18730	0
261	20240325	154500	34757060	18730	18730	18730	18730	0
262	20240325	154400	34757060	18730	18730	18730	18730	0
263	20240325	154300	34757060	18730	18730	18730	18730	0
264	20240325	154200	34757060	18730	18730	18730	18730	0
265	20240325	154100	34757060	18730	18730	18730	18730	0
266	20240325	154000	34757060	18730	18730	18730	18730	0
267	20240325	153900	34757060	18730	18730	18730	18730	0
268	20240325	153800	34757060	18730	18730	18730	18730	0
269	20240325	153700	34757060	18730	18730	18730	18730	0
270	20240325	153600	34757060	18730	18730	18730	18730	0
271	20240325	153500	34757060	18730	18730	18730	18730	0
272	20240325	153400	34757060	18730	18730	18730	18730	229
273	20240325	153300	34757060	18730	18730	18730	18730	0
274	20240325	153200	34757060	18730	18730	18730	18730	0
275	20240325	153100	34757060	18730	18730	18730	18730	0
276	20240325	153000	34757060	18730	18730	18730	18730	229
277	20240325	152900	30467890	18700	18700	18700	18700	0
278	20240325	152800	30467890	18700	18700	18700	18700	0
279	20240325	152700	30467890	18700	18700	18700	18700	0
280	20240325	152600	30467890	18700	18700	18700	18700	0
281	20240325	152500	30467890	18700	18700	18700	18700	0
282	20240325	152400	30467890	18700	18700	18700	18700	0
283	20240325	152300	30467890	18700	18700	18700	18700	0
284	20240325	152200	30467890	18700	18700	18700	18700	0
285	20240325	152100	30467890	18700	18700	18700	18700	0
286	20240325	152000	30467890	18700	18700	18700	18700	0
287	20240325	151900	30467890	18700	18700	18700	18700	8
288	20240325	151800	30318290	18700	18700	18700	18700	0
289	20240325	151700	30318290	18700	18700	18700	18700	0
290	20240325	151600	30318290	18700	18700	18700	18700	0
291	20240325	151500	30318290	18700	18700	18700	18690	23
292	20240325	151400	29888230	18700	18700	18700	18700	0
293	20240325	151300	29888230	18700	18700	18700	18700	37
294	20240325	151200	29196330	18690	18690	18690	18690	2
295	20240325	151100	29158950	18690	18690	18690	18690	0
296	20240325	151000	29158950	18690	18690	18690	18690	1
297	20240325	150900	29140260	18620	18690	18690	18620	13
298	20240325	150800	28897850	18700	18700	18700	18700	0
299	20240325	150700	28897850	18700	18700	18700	18700	0
300	20240325	150600	28897850	18700	18700	18700	18700	0
301	20240325	150500	28897850	18700	18700	18700	18700	0
302	20240325	150400	28897850	18700	18700	18700	18700	0
303	20240325	150300	28897850	18700	18700	18700	18700	0
304	20240325	150200	28897850	18700	18700	18700	18700	0
305	20240325	150100	28897850	18700	18700	18700	18700	0
306	20240325	150000	28897850	18700	18620	18700	18620	101
307	20240325	145900	27017150	18620	18630	18630	18620	176
308	20240325	145800	23739650	18710	18710	18710	18710	0
309	20240325	145700	23739650	18710	18710	18710	18710	0
310	20240325	145600	23739650	18710	18710	18710	18710	0
311	20240325	145500	23739650	18710	18710	18710	18710	0
312	20240325	145400	23739650	18710	18710	18710	18710	0
313	20240325	145300	23739650	18710	18710	18710	18710	0
314	20240325	145200	23739650	18710	18710	18710	18710	0
315	20240325	145100	23739650	18710	18710	18710	18710	2
316	20240325	145000	23702230	18600	18650	18650	18600	55
317	20240325	144900	22677180	18710	18710	18710	18710	0
318	20240325	144800	22677180	18710	18710	18710	18710	1
319	20240325	144700	22658470	18650	18650	18650	18650	18
320	20240325	144600	22322770	18710	18710	18710	18710	0
321	20240325	144500	22322770	18710	18710	18710	18710	0
322	20240325	144400	22322770	18710	18710	18710	18710	0
323	20240325	144300	22322770	18710	18710	18710	18710	0
324	20240325	144200	22322770	18710	18710	18710	18710	0
325	20240325	144100	22322770	18710	18710	18710	18710	0
326	20240325	144000	22322770	18710	18710	18710	18710	0
327	20240325	143900	22322770	18710	18710	18710	18710	0
328	20240325	143800	22322770	18710	18710	18710	18710	0
329	20240325	143700	22322770	18710	18710	18710	18710	0
330	20240325	143600	22322770	18710	18710	18710	18710	0
331	20240325	143500	22322770	18710	18710	18710	18710	0
332	20240325	143400	22322770	18710	18710	18710	18710	0
333	20240325	143300	22322770	18710	18710	18710	18710	0
334	20240325	143200	22322770	18710	18710	18710	18710	1
335	20240325	143100	22304060	18700	18660	18700	18660	4
336	20240325	143000	22229300	18650	18650	18650	18650	27
337	20240325	142900	21725750	18700	18700	18700	18700	0
338	20240325	142800	21725750	18700	18700	18700	18700	0
339	20240325	142700	21725750	18700	18700	18700	18700	0
340	20240325	142600	21725750	18700	18700	18700	18700	0
341	20240325	142500	21725750	18700	18700	18700	18700	0
342	20240325	142400	21725750	18700	18700	18700	18700	0
343	20240325	142300	21725750	18700	18700	18700	18700	0
344	20240325	142200	21725750	18700	18650	18700	18650	2
345	20240325	142100	21688400	18640	18610	18640	18610	60
346	20240325	142000	20570800	18610	18610	18610	18610	1
347	20240325	141900	20552190	18620	18620	18620	18620	0
348	20240325	141800	20552190	18620	18620	18620	18620	0
349	20240325	141700	20552190	18620	18620	18620	18620	0
350	20240325	141600	20552190	18620	18620	18620	18620	0
351	20240325	141500	20552190	18620	18620	18620	18620	0
352	20240325	141400	20552190	18620	18620	18620	18620	0
353	20240325	141300	20552190	18620	18500	18620	18490	16
354	20240325	141200	20256090	18490	18490	18490	18490	30
355	20240325	141100	19701390	18620	18620	18620	18620	0
356	20240325	141000	19701390	18620	18620	18620	18620	0
357	20240325	140900	19701390	18620	18620	18620	18620	0
358	20240325	140800	19701390	18620	18620	18620	18620	0
359	20240325	140700	19701390	18620	18620	18620	18620	0
360	20240325	140600	19701390	18620	18620	18620	18620	0
361	20240325	140500	19701390	18620	18620	18620	18620	0
362	20240325	140400	19701390	18620	18620	18620	18620	1
363	20240325	140300	19682770	18610	18500	18610	18490	5
364	20240325	140200	19590180	18610	18610	18610	18610	0
365	20240325	140100	19590180	18610	18610	18610	18610	2
366	20240325	140000	19552960	18510	18510	18510	18510	0
367	20240325	135900	19552960	18510	18510	18510	18510	1
368	20240325	135800	19534450	18610	18610	18610	18610	0
369	20240325	135700	19534450	18610	18610	18610	18610	0
370	20240325	135600	19534450	18610	18610	18610	18610	0
371	20240325	135500	19534450	18610	18610	18610	18610	0
372	20240325	135400	19534450	18610	18610	18610	18610	0
373	20240325	135300	19534450	18610	18610	18610	18610	0
374	20240325	135200	19534450	18610	18610	18610	18610	0
375	20240325	135100	19534450	18610	18610	18610	18610	0
376	20240325	135000	19534450	18610	18610	18610	18610	0
377	20240325	134900	19534450	18610	18610	18610	18610	0
378	20240325	134800	19534450	18610	18610	18610	18610	0
379	20240325	134700	19534450	18610	18610	18610	18610	0
380	20240325	134600	19534450	18610	18610	18610	18610	2
381	20240325	134500	19497230	18620	18620	18620	18620	0
382	20240325	134400	19497230	18620	18620	18620	18620	0
383	20240325	134300	19497230	18620	18620	18620	18620	0
384	20240325	134200	19497230	18620	18620	18620	18620	0
385	20240325	134100	19497230	18620	18620	18620	18620	0
386	20240325	134000	19497230	18620	18620	18620	18620	0
387	20240325	133900	19497230	18620	18620	18620	18620	0
388	20240325	133800	19497230	18620	18620	18620	18620	1
389	20240325	133700	19478610	18510	18510	18510	18510	20
390	20240325	133600	19108410	18620	18620	18620	18620	0
391	20240325	133500	19108410	18620	18620	18620	18620	0
392	20240325	133400	19108410	18620	18620	18620	18620	0
393	20240325	133300	19108410	18620	18620	18620	18620	0
394	20240325	133200	19108410	18620	18620	18620	18620	0
395	20240325	133100	19108410	18620	18620	18620	18620	0
396	20240325	133000	19108410	18620	18620	18620	18620	0
397	20240325	132900	19108410	18620	18620	18620	18620	0
398	20240325	132800	19108410	18620	18620	18620	18620	0
399	20240325	132700	19108410	18620	18620	18620	18620	0
400	20240325	132600	19108410	18620	18620	18620	18620	0
401	20240325	132500	19108410	18620	18620	18620	18620	0
402	20240325	132400	19108410	18620	18620	18620	18620	0
403	20240325	132300	19108410	18620	18620	18620	18620	0
404	20240325	132200	19108410	18620	18610	18620	18610	10
405	20240325	132100	18922250	18640	18640	18640	18640	0
406	20240325	132000	18922250	18640	18640	18640	18640	0
407	20240325	131900	18922250	18640	18640	18640	18640	0
408	20240325	131800	18922250	18640	18640	18640	18640	0
409	20240325	131700	18922250	18640	18640	18640	18640	0
410	20240325	131600	18922250	18640	18640	18640	18640	0
411	20240325	131500	18922250	18640	18640	18640	18640	0
412	20240325	131400	18922250	18640	18640	18640	18640	0
413	20240325	131300	18922250	18640	18640	18640	18640	0
414	20240325	131200	18922250	18640	18640	18640	18640	0
415	20240325	131100	18922250	18640	18640	18640	18640	0
416	20240325	131000	18922250	18640	18640	18640	18640	0
417	20240325	130900	18922250	18640	18640	18640	18640	0
418	20240325	130800	18922250	18640	18640	18640	18640	0
419	20240325	130700	18922250	18640	18640	18640	18640	0
420	20240325	130600	18922250	18640	18640	18640	18640	0
421	20240325	130500	18922250	18640	18640	18640	18640	0
422	20240325	130400	18922250	18640	18530	18640	18510	51
423	20240325	130300	17978030	18640	18640	18640	18640	0
424	20240325	130200	17978030	18640	18640	18640	18640	0
425	20240325	130100	17978030	18640	18640	18640	18640	0
426	20240325	130000	17978030	18640	18640	18640	18640	0
427	20240325	125900	17978030	18640	18640	18640	18640	0
428	20240325	125800	17978030	18640	18640	18640	18640	0
429	20240325	125700	17978030	18640	18640	18640	18640	0
430	20240325	125600	17978030	18640	18640	18640	18640	0
431	20240325	125500	17978030	18640	18640	18640	18640	0
432	20240325	125400	17978030	18640	18640	18640	18640	0
433	20240325	125300	17978030	18640	18640	18640	18640	1
434	20240325	125200	17959390	18640	18640	18640	18640	0
435	20240325	125100	17959390	18640	18640	18640	18640	0
436	20240325	125000	17959390	18640	18640	18640	18640	0
437	20240325	124900	17959390	18640	18640	18640	18640	0
438	20240325	124800	17959390	18640	18640	18640	18640	0
439	20240325	124700	17959390	18640	18640	18640	18640	0
440	20240325	124600	17959390	18640	18630	18640	18630	50
441	20240325	124500	17027400	18640	18640	18640	18640	0
442	20240325	124400	17027400	18640	18640	18640	18640	0
443	20240325	124300	17027400	18640	18640	18640	18640	0
444	20240325	124200	17027400	18640	18640	18640	18640	0
445	20240325	124100	17027400	18640	18630	18640	18630	2
446	20240325	124000	16990130	18640	18640	18640	18640	0
447	20240325	123900	16990130	18640	18640	18640	18640	0
448	20240325	123800	16990130	18640	18640	18640	18640	0
449	20240325	123700	16990130	18640	18640	18640	18640	0
450	20240325	123600	16990130	18640	18640	18640	18640	0
451	20240325	123500	16990130	18640	18640	18640	18640	0
452	20240325	123400	16990130	18640	18640	18640	18640	0
453	20240325	123300	16990130	18640	18640	18640	18640	0
454	20240325	123200	16990130	18640	18640	18640	18640	0
455	20240325	123100	16990130	18640	18640	18640	18640	0
456	20240325	123000	16990130	18640	18640	18640	18640	0
457	20240325	122900	16990130	18640	18640	18640	18640	0
458	20240325	122800	16990130	18640	18640	18640	18640	0
459	20240325	122700	16990130	18640	18640	18640	18640	0
460	20240325	122600	16990130	18640	18640	18640	18640	0
461	20240325	122500	16990130	18640	18640	18640	18640	0
462	20240325	122400	16990130	18640	18640	18640	18640	0
463	20240325	122300	16990130	18640	18640	18640	18640	0
464	20240325	122200	16990130	18640	18640	18640	18640	0
465	20240325	122100	16990130	18640	18640	18640	18640	0
466	20240325	122000	16990130	18640	18640	18640	18640	2
467	20240325	121900	16952850	18640	18640	18640	18640	0
468	20240325	121800	16952850	18640	18640	18640	18640	0
469	20240325	121700	16952850	18640	18640	18640	18640	0
470	20240325	121600	16952850	18640	18640	18640	18640	0
471	20240325	121500	16952850	18640	18640	18640	18640	0
472	20240325	121400	16952850	18640	18640	18640	18640	0
473	20240325	121300	16952850	18640	18640	18640	18640	0
474	20240325	121200	16952850	18640	18640	18640	18640	0
475	20240325	121100	16952850	18640	18640	18640	18640	0
476	20240325	121000	16952850	18640	18640	18640	18640	0
477	20240325	120900	16952850	18640	18640	18640	18640	0
478	20240325	120800	16952850	18640	18640	18640	18640	0
479	20240325	120700	16952850	18640	18640	18640	18640	0
480	20240325	120600	16952850	18640	18640	18640	18640	0
481	20240325	120500	16952850	18640	18640	18640	18640	0
482	20240325	120400	16952850	18640	18640	18640	18640	0
483	20240325	120300	16952850	18640	18640	18640	18640	0
484	20240325	120200	16952850	18640	18640	18640	18640	1
485	20240325	120100	16934210	18640	18640	18640	18640	0
486	20240325	120000	16934210	18640	18640	18640	18640	0
487	20240325	115900	16934210	18640	18640	18640	18640	0
488	20240325	115800	16934210	18640	18640	18640	18640	0
489	20240325	115700	16934210	18640	18640	18640	18640	0
490	20240325	115600	16934210	18640	18640	18640	18640	0
491	20240325	115500	16934210	18640	18640	18640	18640	1
492	20240325	115400	16915570	18700	18700	18700	18700	0
493	20240325	115300	16915570	18700	18700	18700	18700	0
494	20240325	115200	16915570	18700	18700	18700	18700	0
495	20240325	115100	16915570	18700	18700	18700	18700	0
496	20240325	115000	16915570	18700	18700	18700	18700	0
497	20240325	114900	16915570	18700	18700	18700	18700	0
498	20240325	114800	16915570	18700	18700	18700	18700	0
499	20240325	114700	16915570	18700	18700	18700	18700	0
500	20240325	114600	16915570	18700	18700	18700	18700	0
501	20240325	114500	16915570	18700	18700	18700	18700	0
502	20240325	114400	16915570	18700	18700	18700	18700	0
503	20240325	114300	16915570	18700	18700	18700	18700	0
504	20240325	114200	16915570	18700	18700	18700	18700	0
505	20240325	114100	16915570	18700	18700	18700	18700	0
506	20240325	114000	16915570	18700	18700	18700	18700	0
507	20240325	113900	16915570	18700	18700	18700	18700	0
508	20240325	113800	16915570	18700	18700	18700	18700	0
509	20240325	113700	16915570	18700	18700	18700	18700	0
510	20240325	113600	16915570	18700	18700	18700	18700	0
511	20240325	113500	16915570	18700	18700	18700	18700	0
512	20240325	113400	16915570	18700	18700	18700	18700	0
513	20240325	113300	16915570	18700	18700	18700	18700	0
514	20240325	113200	16915570	18700	18700	18700	18700	0
515	20240325	113100	16915570	18700	18700	18700	18700	0
516	20240325	113000	16915570	18700	18700	18700	18700	0
517	20240325	112900	16915570	18700	18700	18700	18700	0
518	20240325	112800	16915570	18700	18700	18700	18700	0
519	20240325	112700	16915570	18700	18700	18700	18700	0
520	20240325	112600	16915570	18700	18700	18700	18700	0
521	20240325	112500	16915570	18700	18700	18700	18700	0
522	20240325	112400	16915570	18700	18700	18700	18700	0
523	20240325	112300	16915570	18700	18700	18700	18700	0
524	20240325	112200	16915570	18700	18700	18700	18700	0
525	20240325	112100	16915570	18700	18700	18700	18700	0
526	20240325	112000	16915570	18700	18700	18700	18700	0
527	20240325	111900	16915570	18700	18700	18700	18700	0
528	20240325	111800	16915570	18700	18700	18700	18700	0
529	20240325	111700	16915570	18700	18700	18700	18700	0
530	20240325	111600	16915570	18700	18700	18700	18700	1
531	20240325	111500	16896870	18740	18740	18740	18740	0
532	20240325	111400	16896870	18740	18740	18740	18740	0
533	20240325	111300	16896870	18740	18740	18740	18740	0
534	20240325	111200	16896870	18740	18740	18740	18740	0
535	20240325	111100	16896870	18740	18740	18740	18740	0
536	20240325	111000	16896870	18740	18740	18740	18740	0
537	20240325	110900	16896870	18740	18740	18740	18740	0
538	20240325	110800	16896870	18740	18740	18740	18740	0
539	20240325	110700	16896870	18740	18740	18740	18740	0
540	20240325	110600	16896870	18740	18740	18740	18740	0
541	20240325	110500	16896870	18740	18740	18740	18740	0
542	20240325	110400	16896870	18740	18740	18740	18740	0
543	20240325	110300	16896870	18740	18740	18740	18740	0
544	20240325	110200	16896870	18740	18740	18740	18740	0
545	20240325	110100	16896870	18740	18740	18740	18740	0
546	20240325	110000	16896870	18740	18740	18740	18740	0
547	20240325	105900	16896870	18740	18740	18740	18740	0
548	20240325	105800	16896870	18740	18740	18740	18740	2
549	20240325	105700	16859390	18640	18640	18640	18640	0
550	20240325	105600	16859390	18640	18640	18640	18640	6
551	20240325	105500	16747550	18640	18640	18640	18640	1
552	20240325	105400	16728910	18650	18650	18650	18650	0
553	20240325	105300	16728910	18650	18650	18650	18650	0
554	20240325	105200	16728910	18650	18650	18650	18650	3
555	20240325	105100	16672960	18730	18730	18730	18730	0
556	20240325	105000	16672960	18730	18730	18730	18730	0
557	20240325	104900	16672960	18730	18730	18730	18730	170
558	20240325	104800	13488860	18750	18750	18750	18750	0
559	20240325	104700	13488860	18750	18750	18750	18750	0
560	20240325	104600	13488860	18750	18750	18750	18750	0
561	20240325	104500	13488860	18750	18750	18750	18750	0
562	20240325	104400	13488860	18750	18750	18750	18750	0
563	20240325	104300	13488860	18750	18750	18750	18750	0
564	20240325	104200	13488860	18750	18750	18750	18750	0
565	20240325	104100	13488860	18750	18750	18750	18750	0
566	20240325	104000	13488860	18750	18750	18750	18750	0
567	20240325	103900	13488860	18750	18750	18750	18750	0
568	20240325	103800	13488860	18750	18750	18750	18750	0
569	20240325	103700	13488860	18750	18750	18750	18750	0
570	20240325	103600	13488860	18750	18750	18750	18750	0
571	20240325	103500	13488860	18750	18750	18750	18750	0
572	20240325	103400	13488860	18750	18750	18750	18750	0
573	20240325	103300	13488860	18750	18750	18750	18750	0
574	20240325	103200	13488860	18750	18750	18750	18750	0
575	20240325	103100	13488860	18750	18750	18750	18750	0
576	20240325	103000	13488860	18750	18750	18750	18750	0
577	20240325	102900	13488860	18750	18750	18750	18750	1
578	20240325	102800	13470110	18770	18770	18770	18770	0
579	20240325	102700	13470110	18770	18700	18770	18700	10
580	20240325	102600	13282830	18700	18700	18700	18700	0
581	20240325	102500	13282830	18700	18680	18700	18680	25
582	20240325	102400	12815690	18680	18680	18680	18680	0
583	20240325	102300	12815690	18680	18680	18680	18680	0
584	20240325	102200	12815690	18680	18680	18680	18680	0
585	20240325	102100	12815690	18680	18680	18680	18680	0
586	20240325	102000	12815690	18680	18680	18680	18680	0
587	20240325	101900	12815690	18680	18680	18680	18680	0
588	20240325	101800	12815690	18680	18680	18680	18680	0
589	20240325	101700	12815690	18680	18670	18680	18670	5
590	20240325	101600	12722320	18660	18650	18660	18650	39
591	20240325	101500	11994770	18650	18650	18650	18650	1
592	20240325	101400	11976120	18640	18640	18640	18640	0
593	20240325	101300	11976120	18640	18640	18640	18640	0
594	20240325	101200	11976120	18640	18640	18640	18640	17
595	20240325	101100	11659240	18640	18640	18640	18640	0
596	20240325	101000	11659240	18640	18640	18640	18640	0
597	20240325	100900	11659240	18640	18640	18640	18640	0
598	20240325	100800	11659240	18640	18640	18640	18640	0
599	20240325	100700	11659240	18640	18640	18640	18640	0
600	20240325	100600	11659240	18640	18640	18640	18640	0
601	20240325	100500	11659240	18640	18640	18640	18640	0
602	20240325	100400	11659240	18640	18640	18640	18640	0
603	20240325	100300	11659240	18640	18640	18640	18640	0
604	20240325	100200	11659240	18640	18640	18640	18640	3
605	20240325	100100	11603320	18650	18650	18650	18650	0
606	20240325	100000	11603320	18650	18650	18650	18650	0
607	20240325	095900	11603320	18650	18650	18650	18650	0
608	20240325	095800	11603320	18650	18650	18650	18650	0
609	20240325	095700	11603320	18650	18610	18650	18610	132
610	20240325	095600	9143240	18630	18630	18630	18630	0
611	20240325	095500	9143240	18630	18630	18630	18630	0
612	20240325	095400	9143240	18630	18630	18630	18630	0
613	20240325	095300	9143240	18630	18630	18630	18630	0
614	20240325	095200	9143240	18630	18630	18630	18630	0
615	20240325	095100	9143240	18630	18630	18630	18630	0
616	20240325	095000	9143240	18630	18630	18630	18630	0
617	20240325	094900	9143240	18630	18630	18630	18630	0
618	20240325	094800	9143240	18630	18630	18630	18630	0
619	20240325	094700	9143240	18630	18630	18630	18630	0
620	20240325	094600	9143240	18630	18630	18630	18630	0
621	20240325	094500	9143240	18630	18630	18630	18630	0
622	20240325	094400	9143240	18630	18630	18630	18630	0
623	20240325	094300	9143240	18630	18630	18630	18630	0
624	20240325	094200	9143240	18630	18630	18630	18630	0
625	20240325	094100	9143240	18630	18630	18630	18630	0
626	20240325	094000	9143240	18630	18630	18630	18630	0
627	20240325	093900	9143240	18630	18630	18630	18630	20
628	20240325	093800	8770640	18630	18630	18630	18630	1
629	20240325	093700	8752010	18590	18590	18590	18590	0
630	20240325	093600	8752010	18590	18590	18590	18590	0
631	20240325	093500	8752010	18590	18590	18590	18590	0
632	20240325	093400	8752010	18590	18590	18590	18590	0
633	20240325	093300	8752010	18590	18590	18590	18590	0
634	20240325	093200	8752010	18590	18590	18590	18590	24
635	20240325	093100	8305850	18580	18580	18580	18580	2
636	20240325	093000	8268690	18570	18570	18570	18570	0
637	20240325	092900	8268690	18570	18570	18580	18570	69
638	20240325	092800	6987140	18590	18590	18590	18590	20
639	20240325	092700	6615340	18600	18600	18600	18600	20
640	20240325	092600	6243340	18600	18600	18600	18600	0
641	20240325	092500	6243340	18600	18600	18600	18600	0
642	20240325	092400	6243340	18600	18600	18600	18600	0
643	20240325	092300	6243340	18600	18600	18600	18600	2
644	20240325	092200	6206140	18340	18340	18340	18340	0
645	20240325	092100	6206140	18340	18340	18340	18340	0
646	20240325	092000	6206140	18340	18470	18470	18340	14
647	20240325	091900	5949250	18470	18470	18470	18470	0
648	20240325	091800	5949250	18470	18470	18470	18470	0
649	20240325	091700	5949250	18470	18470	18470	18470	0
650	20240325	091600	5949250	18470	18470	18470	18470	1
651	20240325	091500	5930780	18330	18340	18340	18330	100
652	20240325	091400	4097420	18470	18470	18470	18470	1
653	20240325	091300	4078950	18510	18340	18510	18330	103
654	20240325	091200	2189640	18640	18640	18640	18640	0
655	20240325	091100	2189640	18640	18410	18640	18330	102
656	20240325	091000	317380	18660	18660	18660	18660	0
657	20240325	090900	317380	18660	18660	18660	18660	0
658	20240325	090800	317380	18660	18660	18660	18660	0
659	20240325	090700	317380	18660	18660	18660	18660	0
660	20240325	090600	317380	18660	18660	18660	18660	0
661	20240325	090500	317380	18660	18660	18660	18660	0
662	20240325	090400	317380	18660	18660	18660	18660	1
663	20240325	090300	298720	18670	18670	18670	18670	0
664	20240325	090200	298720	18670	18670	18670	18670	0
665	20240325	090100	298720	18670	18670	18670	18670	0
666	20240325	090000	298720	18670	18670	18670	18670	16