KissMeData/065710/min/candle-20240307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240307	194200	152992080	18960	18960	18960	18960	52
3	20240307	194100	152992080	18960	18960	18960	18960	0
4	20240307	194000	152992080	18960	18960	18960	18960	0
5	20240307	193900	152992080	18960	18960	18960	18960	0
6	20240307	193800	152992080	18960	18960	18960	18960	0
7	20240307	193700	152992080	18960	18960	18960	18960	0
8	20240307	193600	152992080	18960	18960	18960	18960	0
9	20240307	193500	152992080	18960	18960	18960	18960	0
10	20240307	193400	152992080	18960	18960	18960	18960	0
11	20240307	193300	152992080	18960	18960	18960	18960	0
12	20240307	193200	152992080	18960	18960	18960	18960	0
13	20240307	193100	152992080	18960	18960	18960	18960	0
14	20240307	193000	152992080	18960	18960	18960	18960	0
15	20240307	192900	152992080	18960	18960	18960	18960	0
16	20240307	192800	152992080	18960	18960	18960	18960	0
17	20240307	192700	152992080	18960	18960	18960	18960	0
18	20240307	192600	152992080	18960	18960	18960	18960	0
19	20240307	192500	152992080	18960	18960	18960	18960	0
20	20240307	192400	152992080	18960	18960	18960	18960	0
21	20240307	192300	152992080	18960	18960	18960	18960	0
22	20240307	192200	152992080	18960	18960	18960	18960	0
23	20240307	192100	152992080	18960	18960	18960	18960	0
24	20240307	192000	152992080	18960	18960	18960	18960	0
25	20240307	191900	152992080	18960	18960	18960	18960	0
26	20240307	191800	152992080	18960	18960	18960	18960	0
27	20240307	191700	152992080	18960	18960	18960	18960	0
28	20240307	191600	152992080	18960	18960	18960	18960	0
29	20240307	191500	152992080	18960	18960	18960	18960	0
30	20240307	191400	152992080	18960	18960	18960	18960	0
31	20240307	191300	152992080	18960	18960	18960	18960	0
32	20240307	191200	152992080	18960	18960	18960	18960	52
33	20240307	191100	152992080	18960	18960	18960	18960	0
34	20240307	191000	152992080	18960	18960	18960	18960	0
35	20240307	190900	152992080	18960	18960	18960	18960	0
36	20240307	190800	152992080	18960	18960	18960	18960	0
37	20240307	190700	152992080	18960	18960	18960	18960	0
38	20240307	190600	152992080	18960	18960	18960	18960	0
39	20240307	190500	152992080	18960	18960	18960	18960	0
40	20240307	190400	152992080	18960	18960	18960	18960	0
41	20240307	190300	152992080	18960	18960	18960	18960	0
42	20240307	190200	152992080	18960	18960	18960	18960	0
43	20240307	190100	152992080	18960	18960	18960	18960	0
44	20240307	190000	152992080	18960	18960	18960	18960	0
45	20240307	185900	152992080	18960	18960	18960	18960	0
46	20240307	185800	152992080	18960	18960	18960	18960	0
47	20240307	185700	152992080	18960	18960	18960	18960	0
48	20240307	185600	152992080	18960	18960	18960	18960	0
49	20240307	185500	152992080	18960	18960	18960	18960	0
50	20240307	185400	152992080	18960	18960	18960	18960	0
51	20240307	185300	152992080	18960	18960	18960	18960	0
52	20240307	185200	152992080	18960	18960	18960	18960	0
53	20240307	185100	152992080	18960	18960	18960	18960	0
54	20240307	185000	152992080	18960	18960	18960	18960	0
55	20240307	184900	152992080	18960	18960	18960	18960	0
56	20240307	184800	152992080	18960	18960	18960	18960	0
57	20240307	184700	152992080	18960	18960	18960	18960	0
58	20240307	184600	152992080	18960	18960	18960	18960	0
59	20240307	184500	152992080	18960	18960	18960	18960	0
60	20240307	184400	152992080	18960	18960	18960	18960	0
61	20240307	184300	152992080	18960	18960	18960	18960	0
62	20240307	184200	152992080	18960	18960	18960	18960	52
63	20240307	184100	152992080	18960	18960	18960	18960	0
64	20240307	184000	152992080	18960	18960	18960	18960	0
65	20240307	183900	152992080	18960	18960	18960	18960	0
66	20240307	183800	152992080	18960	18960	18960	18960	0
67	20240307	183700	152992080	18960	18960	18960	18960	0
68	20240307	183600	152992080	18960	18960	18960	18960	0
69	20240307	183500	152992080	18960	18960	18960	18960	0
70	20240307	183400	152992080	18960	18960	18960	18960	0
71	20240307	183300	152992080	18960	18960	18960	18960	0
72	20240307	183200	152992080	18960	18960	18960	18960	0
73	20240307	183100	152992080	18960	18960	18960	18960	0
74	20240307	183000	152992080	18960	18960	18960	18960	0
75	20240307	182900	152992080	18960	18960	18960	18960	0
76	20240307	182800	152992080	18960	18960	18960	18960	0
77	20240307	182700	152992080	18960	18960	18960	18960	0
78	20240307	182600	152992080	18960	18960	18960	18960	0
79	20240307	182500	152992080	18960	18960	18960	18960	0
80	20240307	182400	152992080	18960	18960	18960	18960	0
81	20240307	182300	152992080	18960	18960	18960	18960	0
82	20240307	182200	152992080	18960	18960	18960	18960	0
83	20240307	182100	152992080	18960	18960	18960	18960	0
84	20240307	182000	152992080	18960	18960	18960	18960	0
85	20240307	181900	152992080	18960	18960	18960	18960	0
86	20240307	181800	152992080	18960	18960	18960	18960	0
87	20240307	181700	152992080	18960	18960	18960	18960	0
88	20240307	181600	152992080	18960	18960	18960	18960	0
89	20240307	181500	152992080	18960	18960	18960	18960	0
90	20240307	181400	152992080	18960	18960	18960	18960	0
91	20240307	181300	152992080	18960	18960	18960	18960	0
92	20240307	181200	152992080	18960	18960	18960	18960	52
93	20240307	181100	152992080	18960	18960	18960	18960	0
94	20240307	181000	152992080	18960	18960	18960	18960	0
95	20240307	180900	152992080	18960	18960	18960	18960	0
96	20240307	180800	152992080	18960	18960	18960	18960	0
97	20240307	180700	152992080	18960	18960	18960	18960	0
98	20240307	180600	152992080	18960	18960	18960	18960	0
99	20240307	180500	152992080	18960	18960	18960	18960	0
100	20240307	180400	152992080	18960	18960	18960	18960	0
101	20240307	180300	152992080	18960	18960	18960	18960	0
102	20240307	180200	152992080	18960	18960	18960	18960	0
103	20240307	180100	152992080	18960	18960	18960	18960	0
104	20240307	180000	152992080	18960	18960	18960	18960	0
105	20240307	175900	152992080	18960	18960	18960	18960	0
106	20240307	175800	152992080	18960	18960	18960	18960	0
107	20240307	175700	152992080	18960	18960	18960	18960	0
108	20240307	175600	152992080	18960	18960	18960	18960	0
109	20240307	175500	152992080	18960	18960	18960	18960	0
110	20240307	175400	152992080	18960	18960	18960	18960	0
111	20240307	175300	152992080	18960	18960	18960	18960	0
112	20240307	175200	152992080	18960	18960	18960	18960	0
113	20240307	175100	152992080	18960	18960	18960	18960	0
114	20240307	175000	152992080	18960	18960	18960	18960	0
115	20240307	174900	152992080	18960	18960	18960	18960	0
116	20240307	174800	152992080	18960	18960	18960	18960	0
117	20240307	174700	152992080	18960	18960	18960	18960	0
118	20240307	174600	152992080	18960	18960	18960	18960	0
119	20240307	174500	152992080	18960	18960	18960	18960	0
120	20240307	174400	152992080	18960	18960	18960	18960	0
121	20240307	174300	152992080	18960	18960	18960	18960	0
122	20240307	174200	152992080	18960	18960	18960	18960	52
123	20240307	174100	152992080	18960	18960	18960	18960	0
124	20240307	174000	152992080	18960	18960	18960	18960	0
125	20240307	173900	152992080	18960	18960	18960	18960	0
126	20240307	173800	152992080	18960	18960	18960	18960	0
127	20240307	173700	152992080	18960	18960	18960	18960	0
128	20240307	173600	152992080	18960	18960	18960	18960	0
129	20240307	173500	152992080	18960	18960	18960	18960	0
130	20240307	173400	152992080	18960	18960	18960	18960	0
131	20240307	173300	152992080	18960	18960	18960	18960	0
132	20240307	173200	152992080	18960	18960	18960	18960	0
133	20240307	173100	152992080	18960	18960	18960	18960	0
134	20240307	173000	152992080	18960	18960	18960	18960	0
135	20240307	172900	152992080	18960	18960	18960	18960	0
136	20240307	172800	152992080	18960	18960	18960	18960	0
137	20240307	172700	152992080	18960	18960	18960	18960	0
138	20240307	172600	152992080	18960	18960	18960	18960	0
139	20240307	172500	152992080	18960	18960	18960	18960	0
140	20240307	172400	152992080	18960	18960	18960	18960	0
141	20240307	172300	152992080	18960	18960	18960	18960	0
142	20240307	172200	152992080	18960	18960	18960	18960	0
143	20240307	172100	152992080	18960	18960	18960	18960	0
144	20240307	172000	152992080	18960	18960	18960	18960	0
145	20240307	171900	152992080	18960	18960	18960	18960	0
146	20240307	171800	152992080	18960	18960	18960	18960	0
147	20240307	171700	152992080	18960	18960	18960	18960	0
148	20240307	171600	152992080	18960	18960	18960	18960	0
149	20240307	171500	152992080	18960	18960	18960	18960	0
150	20240307	171400	152992080	18960	18960	18960	18960	0
151	20240307	171300	152992080	18960	18960	18960	18960	0
152	20240307	171200	152992080	18960	18960	18960	18960	52
153	20240307	171100	152992080	18960	18960	18960	18960	0
154	20240307	171000	152992080	18960	18960	18960	18960	0
155	20240307	170900	152992080	18960	18960	18960	18960	0
156	20240307	170800	152992080	18960	18960	18960	18960	0
157	20240307	170700	152992080	18960	18960	18960	18960	0
158	20240307	170600	152992080	18960	18960	18960	18960	0
159	20240307	170500	152992080	18960	18960	18960	18960	0
160	20240307	170400	152992080	18960	18960	18960	18960	0
161	20240307	170300	152992080	18960	18960	18960	18960	0
162	20240307	170200	152992080	18960	18960	18960	18960	0
163	20240307	170100	152992080	18960	18960	18960	18960	0
164	20240307	170000	152992080	18960	18960	18960	18960	0
165	20240307	165900	152992080	18960	18960	18960	18960	0
166	20240307	165800	152992080	18960	18960	18960	18960	0
167	20240307	165700	152992080	18960	18960	18960	18960	0
168	20240307	165600	152992080	18960	18960	18960	18960	0
169	20240307	165500	152992080	18960	18960	18960	18960	0
170	20240307	165400	152992080	18960	18960	18960	18960	0
171	20240307	165300	152992080	18960	18960	18960	18960	0
172	20240307	165200	152992080	18960	18960	18960	18960	0
173	20240307	165100	152992080	18960	18960	18960	18960	0
174	20240307	165000	152992080	18960	18960	18960	18960	0
175	20240307	164900	152992080	18960	18960	18960	18960	0
176	20240307	164800	152992080	18960	18960	18960	18960	0
177	20240307	164700	152992080	18960	18960	18960	18960	0
178	20240307	164600	152992080	18960	18960	18960	18960	0
179	20240307	164500	152992080	18960	18960	18960	18960	0
180	20240307	164400	152992080	18960	18960	18960	18960	0
181	20240307	164300	152992080	18960	18960	18960	18960	0
182	20240307	164200	152992080	18960	18960	18960	18960	52
183	20240307	164100	152992080	18960	18960	18960	18960	0
184	20240307	164000	152992080	18960	18960	18960	18960	0
185	20240307	163900	152992080	18960	18960	18960	18960	0
186	20240307	163800	152992080	18960	18960	18960	18960	0
187	20240307	163700	152992080	18960	18960	18960	18960	0
188	20240307	163600	152992080	18960	18960	18960	18960	0
189	20240307	163500	152992080	18960	18960	18960	18960	0
190	20240307	163400	152992080	18960	18960	18960	18960	0
191	20240307	163300	152992080	18960	18960	18960	18960	0
192	20240307	163200	152992080	18960	18960	18960	18960	0
193	20240307	163100	152992080	18960	18960	18960	18960	0
194	20240307	163000	152992080	18960	18960	18960	18960	0
195	20240307	162900	152992080	18960	18960	18960	18960	0
196	20240307	162800	152992080	18960	18960	18960	18960	0
197	20240307	162700	152992080	18960	18960	18960	18960	0
198	20240307	162600	152992080	18960	18960	18960	18960	0
199	20240307	162500	152992080	18960	18960	18960	18960	0
200	20240307	162400	152992080	18960	18960	18960	18960	0
201	20240307	162300	152992080	18960	18960	18960	18960	0
202	20240307	162200	152992080	18960	18960	18960	18960	0
203	20240307	162100	152992080	18960	18960	18960	18960	0
204	20240307	162000	152992080	18960	18960	18960	18960	0
205	20240307	161900	152992080	18960	18960	18960	18960	0
206	20240307	161800	152992080	18960	18960	18960	18960	0
207	20240307	161700	152992080	18960	18960	18960	18960	0
208	20240307	161600	152992080	18960	18960	18960	18960	0
209	20240307	161500	152992080	18960	18960	18960	18960	0
210	20240307	161400	152992080	18960	18960	18960	18960	0
211	20240307	161300	152992080	18960	18960	18960	18960	0
212	20240307	161200	152992080	18960	18960	18960	18960	52
213	20240307	161100	152992080	18960	18960	18960	18960	0
214	20240307	161000	152992080	18960	18960	18960	18960	0
215	20240307	160900	152992080	18960	18960	18960	18960	0
216	20240307	160800	152992080	18960	18960	18960	18960	0
217	20240307	160700	152992080	18960	18960	18960	18960	0
218	20240307	160600	152992080	18960	18960	18960	18960	0
219	20240307	160500	152992080	18960	18960	18960	18960	0
220	20240307	160400	152992080	18960	18960	18960	18960	0
221	20240307	160300	152992080	18960	18960	18960	18960	0
222	20240307	160200	152992080	18960	18960	18960	18960	0
223	20240307	160100	152992080	18960	18960	18960	18960	0
224	20240307	160000	152992080	18960	18960	18960	18960	0
225	20240307	155900	152992080	18960	18960	18960	18960	0
226	20240307	155800	152992080	18960	18960	18960	18960	0
227	20240307	155700	152992080	18960	18960	18960	18960	0
228	20240307	155600	152992080	18960	18960	18960	18960	0
229	20240307	155500	152992080	18960	18960	18960	18960	0
230	20240307	155400	152992080	18960	18960	18960	18960	0
231	20240307	155300	152992080	18960	18960	18960	18960	0
232	20240307	155200	152992080	18960	18960	18960	18960	0
233	20240307	155100	152992080	18960	18960	18960	18960	0
234	20240307	155000	152992080	18960	18960	18960	18960	0
235	20240307	154900	152992080	18960	18960	18960	18960	0
236	20240307	154800	152992080	18960	18960	18960	18960	0
237	20240307	154700	152992080	18960	18960	18960	18960	0
238	20240307	154600	152992080	18960	18960	18960	18960	0
239	20240307	154500	152992080	18960	18960	18960	18960	0
240	20240307	154400	152992080	18960	18960	18960	18960	0
241	20240307	154300	152992080	18960	18960	18960	18960	0
242	20240307	154200	152992080	18960	18960	18960	18960	52
243	20240307	154100	152992080	18960	18960	18960	18960	0
244	20240307	154000	152992080	18960	18960	18960	18960	0
245	20240307	153900	152992080	18960	18960	18960	18960	0
246	20240307	153800	152992080	18960	18960	18960	18960	0
247	20240307	153700	152992080	18960	18960	18960	18960	0
248	20240307	153600	152992080	18960	18960	18960	18960	0
249	20240307	153500	152992080	18960	18960	18960	18960	0
250	20240307	153400	152992080	18960	18960	18960	18960	0
251	20240307	153300	152992080	18960	18960	18960	18960	0
252	20240307	153200	152992080	18960	18960	18960	18960	0
253	20240307	153100	152992080	18960	18960	18960	18960	0
254	20240307	153000	152992080	18960	18960	18960	18960	52
255	20240307	152900	152006160	18870	18870	18870	18870	0
256	20240307	152800	152006160	18870	18870	18870	18870	0
257	20240307	152700	152006160	18870	18870	18870	18870	0
258	20240307	152600	152006160	18870	18870	18870	18870	0
259	20240307	152500	152006160	18870	18870	18870	18870	0
260	20240307	152400	152006160	18870	18870	18870	18870	0
261	20240307	152300	152006160	18870	18870	18870	18870	0
262	20240307	152200	152006160	18870	18870	18870	18870	0
263	20240307	152100	152006160	18870	18870	18870	18870	0
264	20240307	152000	152006160	18870	18870	18870	18870	0
265	20240307	151900	152006160	18870	18870	18870	18870	1
266	20240307	151800	151987290	18810	18810	18810	18810	0
267	20240307	151700	151987290	18810	18810	18810	18810	0
268	20240307	151600	151987290	18810	18810	18810	18810	0
269	20240307	151500	151987290	18810	18810	18810	18810	0
270	20240307	151400	151987290	18810	18810	18810	18810	0
271	20240307	151300	151987290	18810	18810	18810	18810	0
272	20240307	151200	151987290	18810	18810	18810	18810	0
273	20240307	151100	151987290	18810	18810	18810	18810	0
274	20240307	151000	151987290	18810	18810	18810	18810	0
275	20240307	150900	151987290	18810	18810	18810	18810	0
276	20240307	150800	151987290	18810	18810	18810	18810	0
277	20240307	150700	151987290	18810	18810	18810	18810	0
278	20240307	150600	151987290	18810	18810	18810	18810	0
279	20240307	150500	151987290	18810	18810	18810	18810	0
280	20240307	150400	151987290	18810	18810	18810	18810	0
281	20240307	150300	151987290	18810	18810	18810	18810	0
282	20240307	150200	151987290	18810	18810	18810	18810	0
283	20240307	150100	151987290	18810	18810	18810	18810	385
284	20240307	150000	144745440	18800	18800	18800	18800	0
285	20240307	145900	144745440	18800	18800	18800	18800	0
286	20240307	145800	144745440	18800	18800	18800	18800	0
287	20240307	145700	144745440	18800	18800	18800	18800	25
288	20240307	145600	144275440	18810	18810	18810	18810	23
289	20240307	145500	143842810	18810	18810	18810	18810	21
290	20240307	145400	143447800	18810	18820	18820	18810	168
291	20240307	145300	140287710	18810	18810	18810	18810	0
292	20240307	145200	140287710	18810	18810	18810	18810	1
293	20240307	145100	140268900	18800	18800	18800	18800	9
294	20240307	145000	140099700	18810	18810	18810	18810	8
295	20240307	144900	139949220	18810	18830	18830	18810	63
296	20240307	144800	138764150	18820	18820	18820	18820	0
297	20240307	144700	138764150	18820	18820	18820	18820	0
298	20240307	144600	138764150	18820	18820	18820	18820	0
299	20240307	144500	138764150	18820	18820	18820	18820	0
300	20240307	144400	138764150	18820	18820	18820	18820	11
301	20240307	144300	138557130	18820	18820	18820	18820	0
302	20240307	144200	138557130	18820	18820	18820	18820	200
303	20240307	144100	134793130	18830	18830	18830	18830	0
304	20240307	144000	134793130	18830	18840	18840	18830	181
305	20240307	143900	131384250	18850	18850	18850	18850	12
306	20240307	143800	131158050	18850	18850	18850	18850	61
307	20240307	143700	130008200	18860	18860	18860	18860	0
308	20240307	143600	130008200	18860	18860	18860	18860	0
309	20240307	143500	130008200	18860	18860	18860	18860	0
310	20240307	143400	130008200	18860	18860	18860	18860	0
311	20240307	143300	130008200	18860	18860	18860	18860	0
312	20240307	143200	130008200	18860	18860	18860	18860	13
313	20240307	143100	129763020	18860	18860	18860	18860	0
314	20240307	143000	129763020	18860	18860	18860	18860	51
315	20240307	142900	128801160	18860	18860	18860	18860	0
316	20240307	142800	128801160	18860	18860	18860	18860	81
317	20240307	142700	127273500	18870	18870	18870	18870	63
318	20240307	142600	126084690	18870	18870	18870	18870	0
319	20240307	142500	126084690	18870	18870	18870	18870	0
320	20240307	142400	126084690	18870	18870	18870	18870	0
321	20240307	142300	126084690	18870	18870	18870	18870	10
322	20240307	142200	125895990	18870	18870	18870	18870	0
323	20240307	142100	125895990	18870	18870	18870	18870	0
324	20240307	142000	125895990	18870	18870	18870	18870	0
325	20240307	141900	125895990	18870	18870	18870	18870	0
326	20240307	141800	125895990	18870	18870	18870	18870	0
327	20240307	141700	125895990	18870	18870	18870	18870	0
328	20240307	141600	125895990	18870	18870	18870	18870	46
329	20240307	141500	125027970	18880	18880	18880	18880	0
330	20240307	141400	125027970	18880	18880	18880	18880	0
331	20240307	141300	125027970	18880	18880	18880	18880	0
332	20240307	141200	125027970	18880	18880	18880	18880	10
333	20240307	141100	124839170	18880	18880	18880	18880	0
334	20240307	141000	124839170	18880	18880	18880	18880	22
335	20240307	140900	124423810	18890	18890	18890	18890	0
336	20240307	140800	124423810	18890	18890	18890	18890	0
337	20240307	140700	124423810	18890	18890	18890	18890	0
338	20240307	140600	124423810	18890	18890	18890	18890	0
339	20240307	140500	124423810	18890	18890	18890	18890	3
340	20240307	140400	124367140	18900	18900	18900	18900	0
341	20240307	140300	124367140	18900	18900	18900	18900	0
342	20240307	140200	124367140	18900	18900	18900	18900	0
343	20240307	140100	124367140	18900	18900	18900	18900	0
344	20240307	140000	124367140	18900	18900	18900	18900	1
345	20240307	135900	124348240	18900	18900	18900	18900	0
346	20240307	135800	124348240	18900	18900	18900	18900	0
347	20240307	135700	124348240	18900	18900	18900	18900	0
348	20240307	135600	124348240	18900	18900	18900	18900	0
349	20240307	135500	124348240	18900	18900	18900	18900	0
350	20240307	135400	124348240	18900	18900	18900	18900	0
351	20240307	135300	124348240	18900	18900	18900	18900	0
352	20240307	135200	124348240	18900	18900	18900	18900	1
353	20240307	135100	124329340	18900	18910	18910	18900	70
354	20240307	135000	123006140	18900	18900	18900	18900	0
355	20240307	134900	123006140	18900	18900	18900	18900	0
356	20240307	134800	123006140	18900	18900	18900	18900	0
357	20240307	134700	123006140	18900	18900	18900	18900	0
358	20240307	134600	123006140	18900	18900	18900	18900	0
359	20240307	134500	123006140	18900	18900	18900	18900	0
360	20240307	134400	123006140	18900	18900	18900	18900	4
361	20240307	134300	122930540	18900	18900	18900	18900	0
362	20240307	134200	122930540	18900	18900	18900	18900	0
363	20240307	134100	122930540	18900	18900	18900	18900	3
364	20240307	134000	122873840	18890	18890	18890	18890	0
365	20240307	133900	122873840	18890	18890	18890	18890	0
366	20240307	133800	122873840	18890	18890	18890	18890	0
367	20240307	133700	122873840	18890	18890	18890	18890	0
368	20240307	133600	122873840	18890	18890	18890	18890	18
369	20240307	133500	122533820	18900	18900	18900	18900	0
370	20240307	133400	122533820	18900	18900	18900	18900	0
371	20240307	133300	122533820	18900	18900	18900	18900	0
372	20240307	133200	122533820	18900	18900	18900	18900	0
373	20240307	133100	122533820	18900	18900	18900	18900	0
374	20240307	133000	122533820	18900	18900	18900	18900	0
375	20240307	132900	122533820	18900	18900	18900	18900	0
376	20240307	132800	122533820	18900	18900	18900	18900	0
377	20240307	132700	122533820	18900	18900	18900	18900	0
378	20240307	132600	122533820	18900	18900	18900	18900	0
379	20240307	132500	122533820	18900	18900	18900	18900	0
380	20240307	132400	122533820	18900	18900	18900	18900	4
381	20240307	132300	122458220	18930	18930	18930	18930	0
382	20240307	132200	122458220	18930	18930	18930	18930	0
383	20240307	132100	122458220	18930	18930	18930	18930	0
384	20240307	132000	122458220	18930	18930	18930	18930	0
385	20240307	131900	122458220	18930	18930	18930	18930	0
386	20240307	131800	122458220	18930	18930	18930	18930	0
387	20240307	131700	122458220	18930	18930	18930	18930	0
388	20240307	131600	122458220	18930	18930	18930	18930	0
389	20240307	131500	122458220	18930	18930	18930	18930	0
390	20240307	131400	122458220	18930	18930	18930	18930	0
391	20240307	131300	122458220	18930	18930	18930	18930	0
392	20240307	131200	122458220	18930	18930	18930	18930	0
393	20240307	131100	122458220	18930	18930	18930	18930	0
394	20240307	131000	122458220	18930	18930	18930	18930	0
395	20240307	130900	122458220	18930	18930	18930	18930	13
396	20240307	130800	122212130	18900	18900	18900	18900	0
397	20240307	130700	122212130	18900	18900	18900	18900	10
398	20240307	130600	122023130	18900	18900	18900	18900	0
399	20240307	130500	122023130	18900	18900	18900	18900	0
400	20240307	130400	122023130	18900	18900	18900	18900	0
401	20240307	130300	122023130	18900	18900	18900	18900	0
402	20240307	130200	122023130	18900	18900	18900	18900	80
403	20240307	130100	120511130	18900	18900	18900	18900	0
404	20240307	130000	120511130	18900	18920	18920	18900	50
405	20240307	125900	119565760	18930	18930	18930	18930	0
406	20240307	125800	119565760	18930	18930	18930	18930	0
407	20240307	125700	119565760	18930	18930	18930	18930	0
408	20240307	125600	119565760	18930	18930	18930	18930	118
409	20240307	125500	117332020	18930	18930	18930	18930	0
410	20240307	125400	117332020	18930	18930	18930	18930	2
411	20240307	125300	117294160	18950	18950	18950	18950	23
412	20240307	125200	116858310	18950	18950	18950	18950	0
413	20240307	125100	116858310	18950	18950	18950	18950	50
414	20240307	125000	115910810	18960	18960	18960	18960	0
415	20240307	124900	115910810	18960	18960	18960	18960	0
416	20240307	124800	115910810	18960	18960	18960	18960	0
417	20240307	124700	115910810	18960	18960	18960	18960	0
418	20240307	124600	115910810	18960	18960	18960	18960	0
419	20240307	124500	115910810	18960	18960	18960	18960	1
420	20240307	124400	115891850	18950	18950	18950	18950	1
421	20240307	124300	115872900	18980	18980	18980	18980	0
422	20240307	124200	115872900	18980	18980	18980	18980	0
423	20240307	124100	115872900	18980	18980	18980	18980	0
424	20240307	124000	115872900	18980	18980	18980	18980	0
425	20240307	123900	115872900	18980	18980	18980	18980	24
426	20240307	123800	115417380	18990	18990	18990	18990	0
427	20240307	123700	115417380	18990	18990	18990	18990	0
428	20240307	123600	115417380	18990	18990	18990	18990	0
429	20240307	123500	115417380	18990	18990	18990	18990	0
430	20240307	123400	115417380	18990	18990	18990	18990	0
431	20240307	123300	115417380	18990	18990	18990	18990	17
432	20240307	123200	115094550	18990	18990	18990	18990	0
433	20240307	123100	115094550	18990	18990	18990	18990	0
434	20240307	123000	115094550	18990	18990	18990	18990	0
435	20240307	122900	115094550	18990	18990	18990	18990	0
436	20240307	122800	115094550	18990	18990	18990	18990	0
437	20240307	122700	115094550	18990	18990	18990	18990	0
438	20240307	122600	115094550	18990	18990	18990	18990	0
439	20240307	122500	115094550	18990	18990	18990	18990	0
440	20240307	122400	115094550	18990	18990	18990	18990	31
441	20240307	122300	114505860	18990	18990	18990	18990	0
442	20240307	122200	114505860	18990	18990	18990	18990	0
443	20240307	122100	114505860	18990	18990	18990	18990	0
444	20240307	122000	114505860	18990	18990	18990	18990	0
445	20240307	121900	114505860	18990	18990	18990	18990	0
446	20240307	121800	114505860	18990	18990	18990	18990	0
447	20240307	121700	114505860	18990	18990	18990	18990	0
448	20240307	121600	114505860	18990	18990	18990	18990	0
449	20240307	121500	114505860	18990	18990	18990	18990	0
450	20240307	121400	114505860	18990	18990	18990	18990	8
451	20240307	121300	114353940	19000	19000	19000	19000	0
452	20240307	121200	114353940	19000	19000	19000	19000	0
453	20240307	121100	114353940	19000	19000	19000	19000	0
454	20240307	121000	114353940	19000	19000	19000	19000	0
455	20240307	120900	114353940	19000	19000	19000	19000	0
456	20240307	120800	114353940	19000	19000	19000	19000	0
457	20240307	120700	114353940	19000	19000	19000	19000	0
458	20240307	120600	114353940	19000	19000	19000	19000	0
459	20240307	120500	114353940	19000	19000	19000	19000	0
460	20240307	120400	114353940	19000	19000	19000	19000	0
461	20240307	120300	114353940	19000	19000	19000	19000	27
462	20240307	120200	113840940	19000	19000	19000	19000	0
463	20240307	120100	113840940	19000	19000	19000	19000	25
464	20240307	120000	113365940	19000	19000	19000	19000	0
465	20240307	115900	113365940	19000	19000	19000	19000	0
466	20240307	115800	113365940	19000	19000	19000	19000	0
467	20240307	115700	113365940	19000	19000	19000	19000	0
468	20240307	115600	113365940	19000	19000	19000	19000	0
469	20240307	115500	113365940	19000	19000	19000	19000	0
470	20240307	115400	113365940	19000	19000	19000	19000	0
471	20240307	115300	113365940	19000	19000	19000	19000	0
472	20240307	115200	113365940	19000	19000	19000	19000	0
473	20240307	115100	113365940	19000	19000	19000	19000	4
474	20240307	115000	113289940	18990	18990	18990	18990	0
475	20240307	114900	113289940	18990	18990	18990	18990	0
476	20240307	114800	113289940	18990	18990	18990	18990	0
477	20240307	114700	113289940	18990	18990	18990	18990	0
478	20240307	114600	113289940	18990	18990	18990	18990	0
479	20240307	114500	113289940	18990	18990	18990	18990	0
480	20240307	114400	113289940	18990	18990	18990	18990	2
481	20240307	114300	113251960	18990	18990	18990	18990	0
482	20240307	114200	113251960	18990	18990	18990	18990	98
483	20240307	114100	111390940	18990	18990	18990	18990	0
484	20240307	114000	111390940	18990	18990	18990	18990	0
485	20240307	113900	111390940	18990	18990	18990	18990	2
486	20240307	113800	111352960	18990	18990	18990	18990	0
487	20240307	113700	111352960	18990	18990	18990	18990	159
488	20240307	113600	108333550	18990	18990	18990	18990	0
489	20240307	113500	108333550	18990	18990	18990	18990	5
490	20240307	113400	108238600	18980	18980	18980	18980	0
491	20240307	113300	108238600	18980	18980	18980	18980	140
492	20240307	113200	105581400	18980	18980	18980	18980	15
493	20240307	113100	105296700	18990	18990	18990	18990	0
494	20240307	113000	105296700	18990	18990	18990	18990	0
495	20240307	112900	105296700	18990	18990	18990	18990	3
496	20240307	112800	105239730	18990	18990	18990	18990	1
497	20240307	112700	105220740	18980	18980	18980	18980	0
498	20240307	112600	105220740	18980	18980	18980	18980	0
499	20240307	112500	105220740	18980	18980	18980	18980	0
500	20240307	112400	105220740	18980	18980	18980	18980	0
501	20240307	112300	105220740	18980	18980	18980	18980	0
502	20240307	112200	105220740	18980	18980	18980	18980	221
503	20240307	112100	101026160	18930	18930	18930	18930	0
504	20240307	112000	101026160	18930	18930	18930	18930	0
505	20240307	111900	101026160	18930	18930	18930	18930	0
506	20240307	111800	101026160	18930	18930	18930	18930	0
507	20240307	111700	101026160	18930	18930	18930	18930	0
508	20240307	111600	101026160	18930	18930	18930	18930	0
509	20240307	111500	101026160	18930	18930	18930	18930	0
510	20240307	111400	101026160	18930	18950	18950	18930	250
511	20240307	111300	96290600	18950	18950	18950	18950	0
512	20240307	111200	96290600	18950	18950	18950	18950	0
513	20240307	111100	96290600	18950	18950	18950	18950	0
514	20240307	111000	96290600	18950	18950	18950	18950	0
515	20240307	110900	96290600	18950	18950	18950	18950	0
516	20240307	110800	96290600	18950	18950	18950	18950	0
517	20240307	110700	96290600	18950	18950	18950	18950	0
518	20240307	110600	96290600	18950	18950	18950	18950	0
519	20240307	110500	96290600	18950	18950	18950	18950	0
520	20240307	110400	96290600	18950	18950	18950	18950	0
521	20240307	110300	96290600	18950	18990	18990	18950	170
522	20240307	110200	93067180	18990	18990	18990	18990	2
523	20240307	110100	93029200	19010	18990	19010	18990	102
524	20240307	110000	91090580	18950	18920	18950	18920	149
525	20240307	105900	88268620	18910	18910	18910	18910	0
526	20240307	105800	88268620	18910	18910	18910	18910	0
527	20240307	105700	88268620	18910	18910	18910	18910	0
528	20240307	105600	88268620	18910	18910	18910	18910	0
529	20240307	105500	88268620	18910	18910	18910	18910	0
530	20240307	105400	88268620	18910	18910	18910	18910	0
531	20240307	105300	88268620	18910	18910	18910	18910	0
532	20240307	105200	88268620	18910	18910	18910	18910	0
533	20240307	105100	88268620	18910	18910	18910	18910	0
534	20240307	105000	88268620	18910	18910	18910	18910	18
535	20240307	104900	87928240	18910	18910	18910	18910	2
536	20240307	104800	87890420	18900	18900	18900	18900	0
537	20240307	104700	87890420	18900	18900	18900	18900	100
538	20240307	104600	86000420	18910	18910	18910	18910	0
539	20240307	104500	86000420	18910	18910	18910	18910	0
540	20240307	104400	86000420	18910	18910	18910	18910	0
541	20240307	104300	86000420	18910	18910	18910	18910	3
542	20240307	104200	85943690	18910	18910	18910	18910	3
543	20240307	104100	85886960	18910	18910	18910	18910	0
544	20240307	104000	85886960	18910	18910	18910	18910	2
545	20240307	103900	85849140	18910	18910	18910	18910	0
546	20240307	103800	85849140	18910	18910	18910	18910	2
547	20240307	103700	85811320	18910	18910	18910	18910	1
548	20240307	103600	85792410	18910	18910	18910	18910	0
549	20240307	103500	85792410	18910	18910	18910	18910	1
550	20240307	103400	85773500	18910	18910	18910	18910	0
551	20240307	103300	85773500	18910	18910	18910	18910	1
552	20240307	103200	85754590	18910	18910	18910	18910	0
553	20240307	103100	85754590	18910	18910	18910	18910	11
554	20240307	103000	85546580	18910	18910	18910	18910	300
555	20240307	102900	79873580	18900	18910	18910	18900	4
556	20240307	102800	79797950	18910	18910	18910	18910	3
557	20240307	102700	79741220	18950	18950	18950	18950	0
558	20240307	102600	79741220	18950	18950	18950	18950	0
559	20240307	102500	79741220	18950	18950	18950	18950	1
560	20240307	102400	79722270	18950	18950	18950	18950	1
561	20240307	102300	79703320	18870	18890	18890	18870	44
562	20240307	102200	78872450	18900	18920	18920	18900	456
563	20240307	102100	70250690	18920	18920	18920	18920	0
564	20240307	102000	70250690	18920	18920	18920	18920	0
565	20240307	101900	70250690	18920	18920	18920	18920	0
566	20240307	101800	70250690	18920	18920	18920	18920	0
567	20240307	101700	70250690	18920	18920	18920	18920	71
568	20240307	101600	68907370	18950	18920	18950	18910	164
569	20240307	101500	65805150	18920	18920	18920	18920	690
570	20240307	101400	52750350	18920	18920	18920	18920	0
571	20240307	101300	52750350	18920	18920	18920	18920	0
572	20240307	101200	52750350	18920	18920	18920	18920	0
573	20240307	101100	52750350	18920	18920	18920	18920	0
574	20240307	101000	52750350	18920	18920	18920	18920	0
575	20240307	100900	52750350	18920	18920	18920	18920	0
576	20240307	100800	52750350	18920	18920	18920	18920	70
577	20240307	100700	51425950	18900	18900	18900	18900	0
578	20240307	100600	51425950	18900	18900	18900	18900	0
579	20240307	100500	51425950	18900	18900	18900	18900	0
580	20240307	100400	51425950	18900	18900	18900	18900	0
581	20240307	100300	51425950	18900	18900	18900	18900	0
582	20240307	100200	51425950	18900	18900	18900	18900	0
583	20240307	100100	51425950	18900	18900	18900	18900	0
584	20240307	100000	51425950	18900	18900	18900	18900	0
585	20240307	095900	51425950	18900	18900	18900	18900	0
586	20240307	095800	51425950	18900	18900	18900	18900	0
587	20240307	095700	51425950	18900	18940	18940	18900	1200
588	20240307	095600	28740310	18930	18930	18930	18930	0
589	20240307	095500	28740310	18930	18930	18930	18930	0
590	20240307	095400	28740310	18930	18930	18930	18930	0
591	20240307	095300	28740310	18930	18930	18930	18930	0
592	20240307	095200	28740310	18930	18950	18950	18930	250
593	20240307	095100	24006190	18950	18950	18950	18950	0
594	20240307	095000	24006190	18950	18950	18950	18950	0
595	20240307	094900	24006190	18950	18950	18950	18950	0
596	20240307	094800	24006190	18950	18950	18950	18950	3
597	20240307	094700	23949340	18950	18950	18950	18950	44
598	20240307	094600	23115540	18920	18920	18920	18920	0
599	20240307	094500	23115540	18920	18920	18920	18920	0
600	20240307	094400	23115540	18920	18930	18930	18920	38
601	20240307	094300	22396570	18930	18930	18930	18930	0
602	20240307	094200	22396570	18930	18930	18930	18930	0
603	20240307	094100	22396570	18930	18930	18930	18930	0
604	20240307	094000	22396570	18930	18940	18940	18930	6
605	20240307	093900	22282980	18950	18950	18950	18950	0
606	20240307	093800	22282980	18950	18950	18950	18950	5
607	20240307	093700	22188230	18950	18950	18950	18950	0
608	20240307	093600	22188230	18950	18950	18950	18950	0
609	20240307	093500	22188230	18950	18950	18950	18950	0
610	20240307	093400	22188230	18950	18950	18950	18950	50
611	20240307	093300	21240730	18930	18930	18930	18930	0
612	20240307	093200	21240730	18930	18930	18930	18930	1
613	20240307	093100	21221800	18910	18910	18910	18910	0
614	20240307	093000	21221800	18910	18930	18930	18910	250
615	20240307	092900	16493590	18980	18980	18980	18980	1
616	20240307	092800	16474610	18950	18950	18950	18950	0
617	20240307	092700	16474610	18950	18950	18950	18950	0
618	20240307	092600	16474610	18950	18920	18950	18920	2
619	20240307	092500	16436740	18920	18920	18920	18920	40
620	20240307	092400	15679940	18910	18910	18910	18910	0
621	20240307	092300	15679940	18910	18910	18940	18910	371
622	20240307	092200	8662180	18920	18920	18920	18920	38
623	20240307	092100	7943220	18930	18940	18940	18930	53
624	20240307	092000	6939720	18930	18930	18930	18930	0
625	20240307	091900	6939720	18930	18930	18930	18930	0
626	20240307	091800	6939720	18930	18930	18930	18930	0
627	20240307	091700	6939720	18930	18930	18930	18930	0
628	20240307	091600	6939720	18930	18930	18930	18930	0
629	20240307	091500	6939720	18930	18930	18930	18930	0
630	20240307	091400	6939720	18930	18930	18930	18930	49
631	20240307	091300	6012150	18930	18980	18980	18930	163
632	20240307	091200	2920040	19020	19000	19020	19000	42
633	20240307	091100	2121260	19020	19020	19020	19020	0
634	20240307	091000	2121260	19020	19020	19020	19020	0
635	20240307	090900	2121260	19020	19020	19020	19020	7
636	20240307	090800	1988120	19020	19020	19020	19020	4
637	20240307	090700	1912040	18950	18950	18950	18950	0
638	20240307	090600	1912040	18950	18950	18950	18950	0
639	20240307	090500	1912040	18950	18950	18950	18950	23
640	20240307	090400	1476190	18950	18960	18960	18950	6
641	20240307	090300	1362470	18950	18940	18950	18940	10
642	20240307	090200	1172980	18910	18910	18910	18910	0
643	20240307	090100	1172980	18910	18920	18920	18910	5
644	20240307	090000	1078390	18910	18920	18920	18910	57