KissMeData/100030/min/candle-20240326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240326	194500	75205790	18680	18680	18680	18680	146
3	20240326	194400	75205790	18680	18680	18680	18680	0
4	20240326	194300	75205790	18680	18680	18680	18680	0
5	20240326	194200	75205790	18680	18680	18680	18680	0
6	20240326	194100	75205790	18680	18680	18680	18680	0
7	20240326	194000	75205790	18680	18680	18680	18680	0
8	20240326	193900	75205790	18680	18680	18680	18680	0
9	20240326	193800	75205790	18680	18680	18680	18680	0
10	20240326	193700	75205790	18680	18680	18680	18680	0
11	20240326	193600	75205790	18680	18680	18680	18680	0
12	20240326	193500	75205790	18680	18680	18680	18680	0
13	20240326	193400	75205790	18680	18680	18680	18680	0
14	20240326	193300	75205790	18680	18680	18680	18680	0
15	20240326	193200	75205790	18680	18680	18680	18680	0
16	20240326	193100	75205790	18680	18680	18680	18680	0
17	20240326	193000	75205790	18680	18680	18680	18680	0
18	20240326	192900	75205790	18680	18680	18680	18680	0
19	20240326	192800	75205790	18680	18680	18680	18680	0
20	20240326	192700	75205790	18680	18680	18680	18680	0
21	20240326	192600	75205790	18680	18680	18680	18680	0
22	20240326	192500	75205790	18680	18680	18680	18680	0
23	20240326	192400	75205790	18680	18680	18680	18680	0
24	20240326	192300	75205790	18680	18680	18680	18680	0
25	20240326	192200	75205790	18680	18680	18680	18680	0
26	20240326	192100	75205790	18680	18680	18680	18680	0
27	20240326	192000	75205790	18680	18680	18680	18680	0
28	20240326	191900	75205790	18680	18680	18680	18680	0
29	20240326	191800	75205790	18680	18680	18680	18680	0
30	20240326	191700	75205790	18680	18680	18680	18680	0
31	20240326	191600	75205790	18680	18680	18680	18680	0
32	20240326	191500	75205790	18680	18680	18680	18680	146
33	20240326	191400	75205790	18680	18680	18680	18680	0
34	20240326	191300	75205790	18680	18680	18680	18680	0
35	20240326	191200	75205790	18680	18680	18680	18680	0
36	20240326	191100	75205790	18680	18680	18680	18680	0
37	20240326	191000	75205790	18680	18680	18680	18680	0
38	20240326	190900	75205790	18680	18680	18680	18680	0
39	20240326	190800	75205790	18680	18680	18680	18680	0
40	20240326	190700	75205790	18680	18680	18680	18680	0
41	20240326	190600	75205790	18680	18680	18680	18680	0
42	20240326	190500	75205790	18680	18680	18680	18680	0
43	20240326	190400	75205790	18680	18680	18680	18680	0
44	20240326	190300	75205790	18680	18680	18680	18680	0
45	20240326	190200	75205790	18680	18680	18680	18680	0
46	20240326	190100	75205790	18680	18680	18680	18680	0
47	20240326	190000	75205790	18680	18680	18680	18680	0
48	20240326	185900	75205790	18680	18680	18680	18680	0
49	20240326	185800	75205790	18680	18680	18680	18680	0
50	20240326	185700	75205790	18680	18680	18680	18680	0
51	20240326	185600	75205790	18680	18680	18680	18680	0
52	20240326	185500	75205790	18680	18680	18680	18680	0
53	20240326	185400	75205790	18680	18680	18680	18680	0
54	20240326	185300	75205790	18680	18680	18680	18680	0
55	20240326	185200	75205790	18680	18680	18680	18680	0
56	20240326	185100	75205790	18680	18680	18680	18680	0
57	20240326	185000	75205790	18680	18680	18680	18680	0
58	20240326	184900	75205790	18680	18680	18680	18680	0
59	20240326	184800	75205790	18680	18680	18680	18680	0
60	20240326	184700	75205790	18680	18680	18680	18680	0
61	20240326	184600	75205790	18680	18680	18680	18680	0
62	20240326	184500	75205790	18680	18680	18680	18680	146
63	20240326	184400	75205790	18680	18680	18680	18680	0
64	20240326	184300	75205790	18680	18680	18680	18680	0
65	20240326	184200	75205790	18680	18680	18680	18680	0
66	20240326	184100	75205790	18680	18680	18680	18680	0
67	20240326	184000	75205790	18680	18680	18680	18680	0
68	20240326	183900	75205790	18680	18680	18680	18680	0
69	20240326	183800	75205790	18680	18680	18680	18680	0
70	20240326	183700	75205790	18680	18680	18680	18680	0
71	20240326	183600	75205790	18680	18680	18680	18680	0
72	20240326	183500	75205790	18680	18680	18680	18680	0
73	20240326	183400	75205790	18680	18680	18680	18680	0
74	20240326	183300	75205790	18680	18680	18680	18680	0
75	20240326	183200	75205790	18680	18680	18680	18680	0
76	20240326	183100	75205790	18680	18680	18680	18680	0
77	20240326	183000	75205790	18680	18680	18680	18680	0
78	20240326	182900	75205790	18680	18680	18680	18680	0
79	20240326	182800	75205790	18680	18680	18680	18680	0
80	20240326	182700	75205790	18680	18680	18680	18680	0
81	20240326	182600	75205790	18680	18680	18680	18680	0
82	20240326	182500	75205790	18680	18680	18680	18680	0
83	20240326	182400	75205790	18680	18680	18680	18680	0
84	20240326	182300	75205790	18680	18680	18680	18680	0
85	20240326	182200	75205790	18680	18680	18680	18680	0
86	20240326	182100	75205790	18680	18680	18680	18680	0
87	20240326	182000	75205790	18680	18680	18680	18680	0
88	20240326	181900	75205790	18680	18680	18680	18680	0
89	20240326	181800	75205790	18680	18680	18680	18680	0
90	20240326	181700	75205790	18680	18680	18680	18680	0
91	20240326	181600	75205790	18680	18680	18680	18680	0
92	20240326	181500	75205790	18680	18680	18680	18680	146
93	20240326	181400	75205790	18680	18680	18680	18680	0
94	20240326	181300	75205790	18680	18680	18680	18680	0
95	20240326	181200	75205790	18680	18680	18680	18680	0
96	20240326	181100	75205790	18680	18680	18680	18680	0
97	20240326	181000	75205790	18680	18680	18680	18680	0
98	20240326	180900	75205790	18680	18680	18680	18680	0
99	20240326	180800	75205790	18680	18680	18680	18680	0
100	20240326	180700	75205790	18680	18680	18680	18680	0
101	20240326	180600	75205790	18680	18680	18680	18680	0
102	20240326	180500	75205790	18680	18680	18680	18680	0
103	20240326	180400	75205790	18680	18680	18680	18680	0
104	20240326	180300	75205790	18680	18680	18680	18680	0
105	20240326	180200	75205790	18680	18680	18680	18680	0
106	20240326	180100	75205790	18680	18680	18680	18680	0
107	20240326	180000	75205790	18680	18680	18680	18680	0
108	20240326	175900	75205790	18680	18680	18680	18680	0
109	20240326	175800	75205790	18680	18680	18680	18680	0
110	20240326	175700	75205790	18680	18680	18680	18680	0
111	20240326	175600	75205790	18680	18680	18680	18680	0
112	20240326	175500	75205790	18680	18680	18680	18680	0
113	20240326	175400	75205790	18680	18680	18680	18680	0
114	20240326	175300	75205790	18680	18680	18680	18680	0
115	20240326	175200	75205790	18680	18680	18680	18680	0
116	20240326	175100	75205790	18680	18680	18680	18680	0
117	20240326	175000	75205790	18680	18680	18680	18680	0
118	20240326	174900	75205790	18680	18680	18680	18680	0
119	20240326	174800	75205790	18680	18680	18680	18680	0
120	20240326	174700	75205790	18680	18680	18680	18680	0
121	20240326	174600	75205790	18680	18680	18680	18680	0
122	20240326	174500	75205790	18680	18680	18680	18680	146
123	20240326	174400	75205790	18680	18680	18680	18680	0
124	20240326	174300	75205790	18680	18680	18680	18680	0
125	20240326	174200	75205790	18680	18680	18680	18680	0
126	20240326	174100	75205790	18680	18680	18680	18680	0
127	20240326	174000	75205790	18680	18680	18680	18680	0
128	20240326	173900	75205790	18680	18680	18680	18680	0
129	20240326	173800	75205790	18680	18680	18680	18680	0
130	20240326	173700	75205790	18680	18680	18680	18680	0
131	20240326	173600	75205790	18680	18680	18680	18680	0
132	20240326	173500	75205790	18680	18680	18680	18680	0
133	20240326	173400	75205790	18680	18680	18680	18680	0
134	20240326	173300	75205790	18680	18680	18680	18680	0
135	20240326	173200	75205790	18680	18680	18680	18680	0
136	20240326	173100	75205790	18680	18680	18680	18680	0
137	20240326	173000	75205790	18680	18680	18680	18680	0
138	20240326	172900	75205790	18680	18680	18680	18680	0
139	20240326	172800	75205790	18680	18680	18680	18680	0
140	20240326	172700	75205790	18680	18680	18680	18680	0
141	20240326	172600	75205790	18680	18680	18680	18680	0
142	20240326	172500	75205790	18680	18680	18680	18680	0
143	20240326	172400	75205790	18680	18680	18680	18680	0
144	20240326	172300	75205790	18680	18680	18680	18680	0
145	20240326	172200	75205790	18680	18680	18680	18680	0
146	20240326	172100	75205790	18680	18680	18680	18680	0
147	20240326	172000	75205790	18680	18680	18680	18680	0
148	20240326	171900	75205790	18680	18680	18680	18680	0
149	20240326	171800	75205790	18680	18680	18680	18680	0
150	20240326	171700	75205790	18680	18680	18680	18680	0
151	20240326	171600	75205790	18680	18680	18680	18680	0
152	20240326	171500	75205790	18680	18680	18680	18680	146
153	20240326	171400	75205790	18680	18680	18680	18680	0
154	20240326	171300	75205790	18680	18680	18680	18680	0
155	20240326	171200	75205790	18680	18680	18680	18680	0
156	20240326	171100	75205790	18680	18680	18680	18680	0
157	20240326	171000	75205790	18680	18680	18680	18680	0
158	20240326	170900	75205790	18680	18680	18680	18680	0
159	20240326	170800	75205790	18680	18680	18680	18680	0
160	20240326	170700	75205790	18680	18680	18680	18680	0
161	20240326	170600	75205790	18680	18680	18680	18680	0
162	20240326	170500	75205790	18680	18680	18680	18680	0
163	20240326	170400	75205790	18680	18680	18680	18680	0
164	20240326	170300	75205790	18680	18680	18680	18680	0
165	20240326	170200	75205790	18680	18680	18680	18680	0
166	20240326	170100	75205790	18680	18680	18680	18680	0
167	20240326	170000	75205790	18680	18680	18680	18680	0
168	20240326	165900	75205790	18680	18680	18680	18680	0
169	20240326	165800	75205790	18680	18680	18680	18680	0
170	20240326	165700	75205790	18680	18680	18680	18680	0
171	20240326	165600	75205790	18680	18680	18680	18680	0
172	20240326	165500	75205790	18680	18680	18680	18680	0
173	20240326	165400	75205790	18680	18680	18680	18680	0
174	20240326	165300	75205790	18680	18680	18680	18680	0
175	20240326	165200	75205790	18680	18680	18680	18680	0
176	20240326	165100	75205790	18680	18680	18680	18680	0
177	20240326	165000	75205790	18680	18680	18680	18680	0
178	20240326	164900	75205790	18680	18680	18680	18680	0
179	20240326	164800	75205790	18680	18680	18680	18680	0
180	20240326	164700	75205790	18680	18680	18680	18680	0
181	20240326	164600	75205790	18680	18680	18680	18680	0
182	20240326	164500	75205790	18680	18680	18680	18680	146
183	20240326	164400	75205790	18680	18680	18680	18680	0
184	20240326	164300	75205790	18680	18680	18680	18680	0
185	20240326	164200	75205790	18680	18680	18680	18680	0
186	20240326	164100	75205790	18680	18680	18680	18680	0
187	20240326	164000	75205790	18680	18680	18680	18680	0
188	20240326	163900	75205790	18680	18680	18680	18680	0
189	20240326	163800	75205790	18680	18680	18680	18680	0
190	20240326	163700	75205790	18680	18680	18680	18680	0
191	20240326	163600	75205790	18680	18680	18680	18680	0
192	20240326	163500	75205790	18680	18680	18680	18680	0
193	20240326	163400	75205790	18680	18680	18680	18680	0
194	20240326	163300	75205790	18680	18680	18680	18680	0
195	20240326	163200	75205790	18680	18680	18680	18680	0
196	20240326	163100	75205790	18680	18680	18680	18680	0
197	20240326	163000	75205790	18680	18680	18680	18680	0
198	20240326	162900	75205790	18680	18680	18680	18680	0
199	20240326	162800	75205790	18680	18680	18680	18680	0
200	20240326	162700	75205790	18680	18680	18680	18680	0
201	20240326	162600	75205790	18680	18680	18680	18680	0
202	20240326	162500	75205790	18680	18680	18680	18680	0
203	20240326	162400	75205790	18680	18680	18680	18680	0
204	20240326	162300	75205790	18680	18680	18680	18680	0
205	20240326	162200	75205790	18680	18680	18680	18680	0
206	20240326	162100	75205790	18680	18680	18680	18680	0
207	20240326	162000	75205790	18680	18680	18680	18680	0
208	20240326	161900	75205790	18680	18680	18680	18680	0
209	20240326	161800	75205790	18680	18680	18680	18680	0
210	20240326	161700	75205790	18680	18680	18680	18680	0
211	20240326	161600	75205790	18680	18680	18680	18680	0
212	20240326	161500	75205790	18680	18680	18680	18680	146
213	20240326	161400	75205790	18680	18680	18680	18680	0
214	20240326	161300	75205790	18680	18680	18680	18680	0
215	20240326	161200	75205790	18680	18680	18680	18680	0
216	20240326	161100	75205790	18680	18680	18680	18680	0
217	20240326	161000	75205790	18680	18680	18680	18680	0
218	20240326	160900	75205790	18680	18680	18680	18680	0
219	20240326	160800	75205790	18680	18680	18680	18680	0
220	20240326	160700	75205790	18680	18680	18680	18680	0
221	20240326	160600	75205790	18680	18680	18680	18680	0
222	20240326	160500	75205790	18680	18680	18680	18680	0
223	20240326	160400	75205790	18680	18680	18680	18680	0
224	20240326	160300	75205790	18680	18680	18680	18680	0
225	20240326	160200	75205790	18680	18680	18680	18680	0
226	20240326	160100	75205790	18680	18680	18680	18680	0
227	20240326	160000	75205790	18680	18680	18680	18680	0
228	20240326	155900	75205790	18680	18680	18680	18680	0
229	20240326	155800	75205790	18680	18680	18680	18680	0
230	20240326	155700	75205790	18680	18680	18680	18680	0
231	20240326	155600	75205790	18680	18680	18680	18680	0
232	20240326	155500	75205790	18680	18680	18680	18680	0
233	20240326	155400	75205790	18680	18680	18680	18680	0
234	20240326	155300	75205790	18680	18680	18680	18680	0
235	20240326	155200	75205790	18680	18680	18680	18680	0
236	20240326	155100	75205790	18680	18680	18680	18680	0
237	20240326	155000	75205790	18680	18680	18680	18680	0
238	20240326	154900	75205790	18680	18680	18680	18680	0
239	20240326	154800	75205790	18680	18680	18680	18680	0
240	20240326	154700	75205790	18680	18680	18680	18680	0
241	20240326	154600	75205790	18680	18680	18680	18680	0
242	20240326	154500	75205790	18680	18680	18680	18680	146
243	20240326	154400	75205790	18680	18680	18680	18680	0
244	20240326	154300	75205790	18680	18680	18680	18680	0
245	20240326	154200	75205790	18680	18680	18680	18680	0
246	20240326	154100	75205790	18680	18680	18680	18680	0
247	20240326	154000	75205790	18680	18680	18680	18680	0
248	20240326	153900	75205790	18680	18680	18680	18680	0
249	20240326	153800	75205790	18680	18680	18680	18680	0
250	20240326	153700	75205790	18680	18680	18680	18680	0
251	20240326	153600	75205790	18680	18680	18680	18680	0
252	20240326	153500	75205790	18680	18680	18680	18680	0
253	20240326	153400	75205790	18680	18680	18680	18680	0
254	20240326	153300	75205790	18680	18680	18680	18680	0
255	20240326	153200	75205790	18680	18680	18680	18680	0
256	20240326	153100	75205790	18680	18680	18680	18680	0
257	20240326	153000	75205790	18680	18680	18680	18680	146
258	20240326	152900	72478510	18690	18690	18690	18690	0
259	20240326	152800	72478510	18690	18690	18690	18690	0
260	20240326	152700	72478510	18690	18690	18690	18690	0
261	20240326	152600	72478510	18690	18690	18690	18690	0
262	20240326	152500	72478510	18690	18690	18690	18690	0
263	20240326	152400	72478510	18690	18690	18690	18690	0
264	20240326	152300	72478510	18690	18690	18690	18690	0
265	20240326	152200	72478510	18690	18690	18690	18690	0
266	20240326	152100	72478510	18690	18690	18690	18690	0
267	20240326	152000	72478510	18690	18690	18690	18690	0
268	20240326	151900	72478510	18690	18610	18690	18610	100
269	20240326	151800	70614330	18610	18610	18610	18610	0
270	20240326	151700	70614330	18610	18610	18610	18610	0
271	20240326	151600	70614330	18610	18610	18610	18610	0
272	20240326	151500	70614330	18610	18610	18610	18610	0
273	20240326	151400	70614330	18610	18610	18610	18610	1
274	20240326	151300	70595720	18500	18510	18510	18500	107
275	20240326	151200	68615890	18660	18660	18660	18660	1
276	20240326	151100	68597230	18650	18630	18650	18630	21
277	20240326	151000	68205940	18500	18630	18630	18500	12
278	20240326	150900	67983810	18500	18500	18500	18500	32
279	20240326	150800	67391810	18630	18630	18630	18630	0
280	20240326	150700	67391810	18630	18630	18630	18630	0
281	20240326	150600	67391810	18630	18630	18630	18630	0
282	20240326	150500	67391810	18630	18520	18630	18500	201
283	20240326	150400	63671310	18630	18630	18630	18630	0
284	20240326	150300	63671310	18630	18630	18630	18630	0
285	20240326	150200	63671310	18630	18630	18630	18630	0
286	20240326	150100	63671310	18630	18630	18630	18630	1
287	20240326	150000	63652680	18640	18640	18640	18640	0
288	20240326	145900	63652680	18640	18640	18640	18640	0
289	20240326	145800	63652680	18640	18640	18640	18640	0
290	20240326	145700	63652680	18640	18640	18640	18640	5
291	20240326	145600	63559480	18640	18640	18640	18640	0
292	20240326	145500	63559480	18640	18640	18640	18640	0
293	20240326	145400	63559480	18640	18640	18640	18640	0
294	20240326	145300	63559480	18640	18640	18640	18640	26
295	20240326	145200	63074840	18640	18640	18640	18640	0
296	20240326	145100	63074840	18640	18640	18640	18640	0
297	20240326	145000	63074840	18640	18640	18640	18640	1
298	20240326	144900	63056200	18640	18640	18640	18640	0
299	20240326	144800	63056200	18640	18640	18640	18640	0
300	20240326	144700	63056200	18640	18640	18640	18640	0
301	20240326	144600	63056200	18640	18640	18640	18640	0
302	20240326	144500	63056200	18640	18640	18640	18640	0
303	20240326	144400	63056200	18640	18640	18640	18640	0
304	20240326	144300	63056200	18640	18640	18640	18640	0
305	20240326	144200	63056200	18640	18520	18640	18520	51
306	20240326	144100	62111560	18640	18640	18640	18640	0
307	20240326	144000	62111560	18640	18640	18640	18640	1
308	20240326	143900	62092920	18520	18520	18520	18520	0
309	20240326	143800	62092920	18520	18550	18550	18520	333
310	20240326	143700	55922750	18650	18650	18650	18650	0
311	20240326	143600	55922750	18650	18650	18650	18650	0
312	20240326	143500	55922750	18650	18650	18650	18650	0
313	20240326	143400	55922750	18650	18650	18650	18650	0
314	20240326	143300	55922750	18650	18650	18650	18650	0
315	20240326	143200	55922750	18650	18650	18650	18650	0
316	20240326	143100	55922750	18650	18650	18650	18650	0
317	20240326	143000	55922750	18650	18650	18650	18650	0
318	20240326	142900	55922750	18650	18650	18650	18650	1
319	20240326	142800	55904100	18610	18610	18610	18610	2
320	20240326	142700	55866880	18650	18650	18650	18650	0
321	20240326	142600	55866880	18650	18650	18650	18650	0
322	20240326	142500	55866880	18650	18650	18650	18650	0
323	20240326	142400	55866880	18650	18650	18650	18650	0
324	20240326	142300	55866880	18650	18650	18650	18650	0
325	20240326	142200	55866880	18650	18650	18650	18650	0
326	20240326	142100	55866880	18650	18650	18650	18650	0
327	20240326	142000	55866880	18650	18650	18650	18650	0
328	20240326	141900	55866880	18650	18650	18650	18650	0
329	20240326	141800	55866880	18650	18650	18650	18650	0
330	20240326	141700	55866880	18650	18650	18650	18650	0
331	20240326	141600	55866880	18650	18650	18650	18650	0
332	20240326	141500	55866880	18650	18650	18650	18650	0
333	20240326	141400	55866880	18650	18650	18650	18650	0
334	20240326	141300	55866880	18650	18650	18650	18650	0
335	20240326	141200	55866880	18650	18650	18650	18650	0
336	20240326	141100	55866880	18650	18650	18650	18650	0
337	20240326	141000	55866880	18650	18650	18650	18650	0
338	20240326	140900	55866880	18650	18650	18650	18650	0
339	20240326	140800	55866880	18650	18650	18650	18650	0
340	20240326	140700	55866880	18650	18650	18650	18650	0
341	20240326	140600	55866880	18650	18650	18650	18650	0
342	20240326	140500	55866880	18650	18650	18650	18650	0
343	20240326	140400	55866880	18650	18650	18650	18650	0
344	20240326	140300	55866880	18650	18650	18650	18650	0
345	20240326	140200	55866880	18650	18650	18650	18650	0
346	20240326	140100	55866880	18650	18650	18650	18650	0
347	20240326	140000	55866880	18650	18650	18650	18650	1
348	20240326	135900	55848230	18680	18680	18680	18680	0
349	20240326	135800	55848230	18680	18680	18680	18680	0
350	20240326	135700	55848230	18680	18680	18680	18680	1
351	20240326	135600	55829550	18600	18600	18600	18600	20
352	20240326	135500	55457550	18600	18600	18600	18600	0
353	20240326	135400	55457550	18600	18600	18600	18600	0
354	20240326	135300	55457550	18600	18600	18600	18600	0
355	20240326	135200	55457550	18600	18600	18600	18600	5
356	20240326	135100	55364550	18600	18600	18600	18600	1
357	20240326	135000	55345950	18530	18550	18550	18530	1691
358	20240326	134900	24004600	18600	18600	18600	18600	0
359	20240326	134800	24004600	18600	18600	18600	18600	0
360	20240326	134700	24004600	18600	18600	18600	18600	0
361	20240326	134600	24004600	18600	18600	18600	18600	0
362	20240326	134500	24004600	18600	18600	18600	18600	0
363	20240326	134400	24004600	18600	18600	18600	18600	0
364	20240326	134300	24004600	18600	18600	18600	18600	55
365	20240326	134200	22981600	18600	18600	18600	18600	0
366	20240326	134100	22981600	18600	18600	18600	18600	1
367	20240326	134000	22963000	18530	18530	18530	18530	15
368	20240326	133900	22685050	18530	18540	18540	18530	120
369	20240326	133800	20461430	18700	18700	18700	18700	0
370	20240326	133700	20461430	18700	18700	18700	18700	0
371	20240326	133600	20461430	18700	18700	18700	18700	0
372	20240326	133500	20461430	18700	18700	18700	18700	0
373	20240326	133400	20461430	18700	18700	18700	18700	0
374	20240326	133300	20461430	18700	18700	18700	18700	0
375	20240326	133200	20461430	18700	18700	18700	18700	0
376	20240326	133100	20461430	18700	18700	18700	18700	0
377	20240326	133000	20461430	18700	18700	18700	18700	0
378	20240326	132900	20461430	18700	18700	18700	18700	0
379	20240326	132800	20461430	18700	18700	18700	18700	0
380	20240326	132700	20461430	18700	18700	18700	18700	0
381	20240326	132600	20461430	18700	18700	18700	18700	0
382	20240326	132500	20461430	18700	18700	18700	18700	0
383	20240326	132400	20461430	18700	18540	18700	18540	11
384	20240326	132300	20257330	18700	18700	18700	18700	0
385	20240326	132200	20257330	18700	18700	18700	18700	0
386	20240326	132100	20257330	18700	18700	18700	18700	0
387	20240326	132000	20257330	18700	18700	18700	18700	0
388	20240326	131900	20257330	18700	18700	18700	18700	0
389	20240326	131800	20257330	18700	18700	18700	18700	0
390	20240326	131700	20257330	18700	18700	18700	18700	0
391	20240326	131600	20257330	18700	18700	18700	18700	0
392	20240326	131500	20257330	18700	18700	18700	18700	0
393	20240326	131400	20257330	18700	18700	18700	18700	0
394	20240326	131300	20257330	18700	18700	18700	18700	0
395	20240326	131200	20257330	18700	18700	18700	18700	0
396	20240326	131100	20257330	18700	18700	18700	18700	0
397	20240326	131000	20257330	18700	18700	18700	18700	0
398	20240326	130900	20257330	18700	18700	18700	18700	0
399	20240326	130800	20257330	18700	18700	18700	18700	0
400	20240326	130700	20257330	18700	18700	18700	18700	0
401	20240326	130600	20257330	18700	18700	18700	18700	1
402	20240326	130500	20238630	18700	18530	18700	18530	42
403	20240326	130400	19460030	18530	18530	18530	18530	0
404	20240326	130300	19460030	18530	18530	18530	18530	40
405	20240326	130200	18718830	18710	18710	18710	18710	0
406	20240326	130100	18718830	18710	18710	18710	18710	0
407	20240326	130000	18718830	18710	18700	18710	18700	3
408	20240326	125900	18662720	18700	18700	18700	18700	0
409	20240326	125800	18662720	18700	18700	18700	18700	0
410	20240326	125700	18662720	18700	18700	18700	18700	0
411	20240326	125600	18662720	18700	18700	18700	18700	10
412	20240326	125500	18475720	18700	18700	18700	18700	0
413	20240326	125400	18475720	18700	18700	18700	18700	1
414	20240326	125300	18457020	18700	18700	18700	18700	0
415	20240326	125200	18457020	18700	18700	18700	18700	0
416	20240326	125100	18457020	18700	18700	18700	18700	1
417	20240326	125000	18438320	18700	18700	18700	18700	0
418	20240326	124900	18438320	18700	18700	18700	18700	0
419	20240326	124800	18438320	18700	18700	18700	18700	0
420	20240326	124700	18438320	18700	18700	18700	18700	0
421	20240326	124600	18438320	18700	18700	18700	18700	0
422	20240326	124500	18438320	18700	18700	18700	18700	0
423	20240326	124400	18438320	18700	18700	18700	18700	0
424	20240326	124300	18438320	18700	18700	18700	18700	0
425	20240326	124200	18438320	18700	18700	18700	18700	0
426	20240326	124100	18438320	18700	18700	18700	18700	0
427	20240326	124000	18438320	18700	18700	18700	18700	0
428	20240326	123900	18438320	18700	18700	18700	18700	0
429	20240326	123800	18438320	18700	18700	18700	18700	0
430	20240326	123700	18438320	18700	18700	18700	18700	0
431	20240326	123600	18438320	18700	18700	18700	18700	0
432	20240326	123500	18438320	18700	18700	18700	18700	0
433	20240326	123400	18438320	18700	18700	18700	18700	1
434	20240326	123300	18419620	18540	18540	18540	18540	0
435	20240326	123200	18419620	18540	18540	18540	18540	0
436	20240326	123100	18419620	18540	18540	18540	18540	0
437	20240326	123000	18419620	18540	18540	18540	18540	0
438	20240326	122900	18419620	18540	18540	18540	18540	2
439	20240326	122800	18382540	18710	18710	18710	18710	0
440	20240326	122700	18382540	18710	18710	18710	18710	0
441	20240326	122600	18382540	18710	18710	18710	18710	0
442	20240326	122500	18382540	18710	18710	18710	18710	0
443	20240326	122400	18382540	18710	18710	18710	18710	0
444	20240326	122300	18382540	18710	18710	18710	18710	0
445	20240326	122200	18382540	18710	18710	18710	18710	0
446	20240326	122100	18382540	18710	18710	18710	18710	0
447	20240326	122000	18382540	18710	18710	18710	18710	0
448	20240326	121900	18382540	18710	18710	18710	18710	0
449	20240326	121800	18382540	18710	18710	18710	18710	0
450	20240326	121700	18382540	18710	18710	18710	18710	0
451	20240326	121600	18382540	18710	18620	18710	18540	496
452	20240326	121500	9161850	18630	18630	18630	18630	0
453	20240326	121400	9161850	18630	18630	18630	18630	0
454	20240326	121300	9161850	18630	18630	18630	18630	0
455	20240326	121200	9161850	18630	18630	18630	18630	0
456	20240326	121100	9161850	18630	18630	18630	18630	0
457	20240326	121000	9161850	18630	18630	18630	18630	21
458	20240326	120900	8770620	18620	18620	18620	18620	0
459	20240326	120800	8770620	18620	18630	18630	18620	5
460	20240326	120700	8677480	18630	18630	18630	18630	0
461	20240326	120600	8677480	18630	18630	18630	18630	0
462	20240326	120500	8677480	18630	18630	18630	18630	83
463	20240326	120400	7131190	18630	18640	18640	18630	226
464	20240326	120300	2920800	18640	18640	18640	18640	0
465	20240326	120200	2920800	18640	18640	18640	18640	0
466	20240326	120100	2920800	18640	18640	18640	18640	0
467	20240326	120000	2920800	18640	18640	18640	18640	0
468	20240326	115900	2920800	18640	18640	18640	18640	39
469	20240326	115800	2193840	18640	18640	18640	18640	0
470	20240326	115700	2193840	18640	18640	18640	18640	0
471	20240326	115600	2193840	18640	18640	18640	18640	0
472	20240326	115500	2193840	18640	18640	18640	18640	1
473	20240326	115400	2175200	18750	18750	18750	18750	0
474	20240326	115300	2175200	18750	18750	18750	18750	0
475	20240326	115200	2175200	18750	18750	18750	18750	0
476	20240326	115100	2175200	18750	18750	18750	18750	0
477	20240326	115000	2175200	18750	18750	18750	18750	0
478	20240326	114900	2175200	18750	18750	18750	18750	0
479	20240326	114800	2175200	18750	18750	18750	18750	0
480	20240326	114700	2175200	18750	18750	18750	18750	0
481	20240326	114600	2175200	18750	18750	18750	18750	0
482	20240326	114500	2175200	18750	18750	18750	18750	0
483	20240326	114400	2175200	18750	18750	18750	18750	0
484	20240326	114300	2175200	18750	18750	18750	18750	0
485	20240326	114200	2175200	18750	18750	18750	18750	0
486	20240326	114100	2175200	18750	18750	18750	18750	0
487	20240326	114000	2175200	18750	18750	18750	18750	0
488	20240326	113900	2175200	18750	18750	18750	18750	0
489	20240326	113800	2175200	18750	18750	18750	18750	0
490	20240326	113700	2175200	18750	18750	18750	18750	0
491	20240326	113600	2175200	18750	18750	18750	18750	0
492	20240326	113500	2175200	18750	18750	18750	18750	0
493	20240326	113400	2175200	18750	18750	18750	18750	0
494	20240326	113300	2175200	18750	18750	18750	18750	0
495	20240326	113200	2175200	18750	18750	18750	18750	0
496	20240326	113100	2175200	18750	18750	18750	18750	0
497	20240326	113000	2175200	18750	18750	18750	18750	0
498	20240326	112900	2175200	18750	18750	18750	18750	0
499	20240326	112800	2175200	18750	18750	18750	18750	0
500	20240326	112700	2175200	18750	18750	18750	18750	1
501	20240326	112600	2156450	18750	18750	18750	18750	0
502	20240326	112500	2156450	18750	18750	18750	18750	0
503	20240326	112400	2156450	18750	18750	18750	18750	0
504	20240326	112300	2156450	18750	18750	18750	18750	0
505	20240326	112200	2156450	18750	18750	18750	18750	0
506	20240326	112100	2156450	18750	18750	18750	18750	0
507	20240326	112000	2156450	18750	18750	18750	18750	0
508	20240326	111900	2156450	18750	18750	18750	18750	0
509	20240326	111800	2156450	18750	18750	18750	18750	0
510	20240326	111700	2156450	18750	18750	18750	18750	2
511	20240326	111600	2118950	18750	18750	18750	18750	1
512	20240326	111500	2100200	18760	18760	18760	18760	0
513	20240326	111400	2100200	18760	18760	18760	18760	0
514	20240326	111300	2100200	18760	18760	18760	18760	0
515	20240326	111200	2100200	18760	18760	18760	18760	0
516	20240326	111100	2100200	18760	18760	18760	18760	0
517	20240326	111000	2100200	18760	18760	18760	18760	0
518	20240326	110900	2100200	18760	18760	18760	18760	0
519	20240326	110800	2100200	18760	18760	18760	18760	0
520	20240326	110700	2100200	18760	18760	18760	18760	0
521	20240326	110600	2100200	18760	18760	18760	18760	0
522	20240326	110500	2100200	18760	18760	18760	18760	0
523	20240326	110400	2100200	18760	18760	18760	18760	0
524	20240326	110300	2100200	18760	18760	18760	18760	0
525	20240326	110200	2100200	18760	18760	18760	18760	0
526	20240326	110100	2100200	18760	18760	18760	18760	0
527	20240326	110000	2100200	18760	18760	18760	18760	11
528	20240326	105900	1893840	18780	18780	18780	18780	0
529	20240326	105800	1893840	18780	18780	18780	18780	0
530	20240326	105700	1893840	18780	18780	18780	18780	0
531	20240326	105600	1893840	18780	18780	18780	18780	0
532	20240326	105500	1893840	18780	18780	18780	18780	0
533	20240326	105400	1893840	18780	18780	18780	18780	0
534	20240326	105300	1893840	18780	18780	18780	18780	0
535	20240326	105200	1893840	18780	18780	18780	18780	0
536	20240326	105100	1893840	18780	18780	18780	18780	0
537	20240326	105000	1893840	18780	18780	18780	18780	0
538	20240326	104900	1893840	18780	18780	18780	18780	0
539	20240326	104800	1893840	18780	18780	18780	18780	0
540	20240326	104700	1893840	18780	18780	18780	18780	0
541	20240326	104600	1893840	18780	18780	18780	18780	0
542	20240326	104500	1893840	18780	18780	18780	18780	0
543	20240326	104400	1893840	18780	18780	18780	18780	0
544	20240326	104300	1893840	18780	18780	18780	18780	0
545	20240326	104200	1893840	18780	18780	18780	18780	0
546	20240326	104100	1893840	18780	18780	18780	18780	0
547	20240326	104000	1893840	18780	18780	18780	18780	0
548	20240326	103900	1893840	18780	18780	18780	18780	0
549	20240326	103800	1893840	18780	18780	18780	18780	0
550	20240326	103700	1893840	18780	18780	18780	18780	0
551	20240326	103600	1893840	18780	18780	18780	18780	0
552	20240326	103500	1893840	18780	18780	18780	18780	0
553	20240326	103400	1893840	18780	18780	18780	18780	0
554	20240326	103300	1893840	18780	18780	18780	18780	0
555	20240326	103200	1893840	18780	18780	18780	18780	0
556	20240326	103100	1893840	18780	18780	18780	18780	0
557	20240326	103000	1893840	18780	18780	18780	18780	0
558	20240326	102900	1893840	18780	18780	18780	18780	0
559	20240326	102800	1893840	18780	18780	18780	18780	0
560	20240326	102700	1893840	18780	18780	18780	18780	0
561	20240326	102600	1893840	18780	18780	18780	18780	0
562	20240326	102500	1893840	18780	18780	18780	18780	0
563	20240326	102400	1893840	18780	18780	18780	18780	0
564	20240326	102300	1893840	18780	18780	18780	18780	0
565	20240326	102200	1893840	18780	18780	18780	18780	0
566	20240326	102100	1893840	18780	18780	18780	18780	0
567	20240326	102000	1893840	18780	18780	18780	18780	1
568	20240326	101900	1875060	18780	18780	18780	18780	0
569	20240326	101800	1875060	18780	18780	18780	18780	0
570	20240326	101700	1875060	18780	18780	18780	18780	0
571	20240326	101600	1875060	18780	18780	18780	18780	0
572	20240326	101500	1875060	18780	18780	18780	18780	0
573	20240326	101400	1875060	18780	18780	18780	18780	0
574	20240326	101300	1875060	18780	18780	18780	18780	0
575	20240326	101200	1875060	18780	18780	18780	18780	0
576	20240326	101100	1875060	18780	18780	18780	18780	0
577	20240326	101000	1875060	18780	18780	18780	18780	0
578	20240326	100900	1875060	18780	18780	18780	18780	0
579	20240326	100800	1875060	18780	18780	18780	18780	5
580	20240326	100700	1781160	18790	18790	18790	18790	0
581	20240326	100600	1781160	18790	18790	18790	18790	0
582	20240326	100500	1781160	18790	18790	18790	18790	0
583	20240326	100400	1781160	18790	18790	18790	18790	0
584	20240326	100300	1781160	18790	18790	18790	18790	0
585	20240326	100200	1781160	18790	18790	18790	18790	0
586	20240326	100100	1781160	18790	18790	18790	18790	0
587	20240326	100000	1781160	18790	18790	18790	18790	0
588	20240326	095900	1781160	18790	18790	18790	18790	0
589	20240326	095800	1781160	18790	18790	18790	18790	0
590	20240326	095700	1781160	18790	18790	18790	18790	0
591	20240326	095600	1781160	18790	18790	18790	18790	0
592	20240326	095500	1781160	18790	18790	18790	18790	0
593	20240326	095400	1781160	18790	18790	18790	18790	0
594	20240326	095300	1781160	18790	18790	18790	18790	0
595	20240326	095200	1781160	18790	18790	18790	18790	0
596	20240326	095100	1781160	18790	18790	18790	18790	0
597	20240326	095000	1781160	18790	18790	18790	18790	0
598	20240326	094900	1781160	18790	18790	18790	18790	0
599	20240326	094800	1781160	18790	18790	18790	18790	0
600	20240326	094700	1781160	18790	18790	18790	18790	0
601	20240326	094600	1781160	18790	18790	18790	18790	0
602	20240326	094500	1781160	18790	18790	18790	18790	0
603	20240326	094400	1781160	18790	18790	18790	18790	0
604	20240326	094300	1781160	18790	18790	18790	18790	0
605	20240326	094200	1781160	18790	18790	18790	18790	0
606	20240326	094100	1781160	18790	18790	18790	18790	0
607	20240326	094000	1781160	18790	18790	18790	18790	0
608	20240326	093900	1781160	18790	18790	18790	18790	0
609	20240326	093800	1781160	18790	18790	18790	18790	0
610	20240326	093700	1781160	18790	18790	18790	18790	0
611	20240326	093600	1781160	18790	18790	18790	18790	0
612	20240326	093500	1781160	18790	18790	18790	18790	0
613	20240326	093400	1781160	18790	18790	18790	18790	0
614	20240326	093300	1781160	18790	18790	18790	18790	0
615	20240326	093200	1781160	18790	18790	18790	18790	0
616	20240326	093100	1781160	18790	18790	18790	18790	0
617	20240326	093000	1781160	18790	18790	18790	18790	0
618	20240326	092900	1781160	18790	18790	18790	18790	0
619	20240326	092800	1781160	18790	18790	18790	18790	0
620	20240326	092700	1781160	18790	18790	18790	18790	0
621	20240326	092600	1781160	18790	18790	18790	18790	0
622	20240326	092500	1781160	18790	18790	18790	18790	10
623	20240326	092400	1593260	18790	18790	18790	18790	0
624	20240326	092300	1593260	18790	18790	18790	18790	0
625	20240326	092200	1593260	18790	18790	18790	18790	0
626	20240326	092100	1593260	18790	18790	18790	18790	0
627	20240326	092000	1593260	18790	18780	18790	18780	4
628	20240326	091900	1518110	18600	18600	18600	18600	0
629	20240326	091800	1518110	18600	18600	18600	18600	1
630	20240326	091700	1499510	18780	18780	18780	18780	0
631	20240326	091600	1499510	18780	18780	18780	18780	0
632	20240326	091500	1499510	18780	18590	18780	18590	11
633	20240326	091400	1294830	18790	18790	18790	18790	0
634	20240326	091300	1294830	18790	18790	18790	18790	0
635	20240326	091200	1294830	18790	18790	18790	18790	0
636	20240326	091100	1294830	18790	18790	18790	18790	0
637	20240326	091000	1294830	18790	18790	18790	18790	0
638	20240326	090900	1294830	18790	18790	18790	18790	0
639	20240326	090800	1294830	18790	18790	18790	18790	0
640	20240326	090700	1294830	18790	18790	18790	18790	0
641	20240326	090600	1294830	18790	18790	18790	18790	0
642	20240326	090500	1294830	18790	18790	18790	18790	0
643	20240326	090400	1294830	18790	18790	18790	18790	0
644	20240326	090300	1294830	18790	18790	18790	18790	0
645	20240326	090200	1294830	18790	18790	18790	18790	0
646	20240326	090100	1294830	18790	18790	18790	18790	25
647	20240326	090000	825080	18730	18810	18810	18730	44