KissMeData/094280/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	195900	85001720	12450	12450	12450	12450	45
3	20240322	195800	85001720	12450	12450	12450	12450	0
4	20240322	195700	85001720	12450	12450	12450	12450	0
5	20240322	195600	85001720	12450	12450	12450	12450	0
6	20240322	195500	85001720	12450	12450	12450	12450	0
7	20240322	195400	85001720	12450	12450	12450	12450	0
8	20240322	195300	85001720	12450	12450	12450	12450	0
9	20240322	195200	85001720	12450	12450	12450	12450	0
10	20240322	195100	85001720	12450	12450	12450	12450	0
11	20240322	195000	85001720	12450	12450	12450	12450	0
12	20240322	194900	85001720	12450	12450	12450	12450	0
13	20240322	194800	85001720	12450	12450	12450	12450	0
14	20240322	194700	85001720	12450	12450	12450	12450	0
15	20240322	194600	85001720	12450	12450	12450	12450	0
16	20240322	194500	85001720	12450	12450	12450	12450	0
17	20240322	194400	85001720	12450	12450	12450	12450	0
18	20240322	194300	85001720	12450	12450	12450	12450	0
19	20240322	194200	85001720	12450	12450	12450	12450	0
20	20240322	194100	85001720	12450	12450	12450	12450	0
21	20240322	194000	85001720	12450	12450	12450	12450	0
22	20240322	193900	85001720	12450	12450	12450	12450	0
23	20240322	193800	85001720	12450	12450	12450	12450	0
24	20240322	193700	85001720	12450	12450	12450	12450	0
25	20240322	193600	85001720	12450	12450	12450	12450	0
26	20240322	193500	85001720	12450	12450	12450	12450	0
27	20240322	193400	85001720	12450	12450	12450	12450	0
28	20240322	193300	85001720	12450	12450	12450	12450	0
29	20240322	193200	85001720	12450	12450	12450	12450	0
30	20240322	193100	85001720	12450	12450	12450	12450	0
31	20240322	193000	85001720	12450	12450	12450	12450	0
32	20240322	192900	85001720	12450	12450	12450	12450	45
33	20240322	192800	85001720	12450	12450	12450	12450	0
34	20240322	192700	85001720	12450	12450	12450	12450	0
35	20240322	192600	85001720	12450	12450	12450	12450	0
36	20240322	192500	85001720	12450	12450	12450	12450	0
37	20240322	192400	85001720	12450	12450	12450	12450	0
38	20240322	192300	85001720	12450	12450	12450	12450	0
39	20240322	192200	85001720	12450	12450	12450	12450	0
40	20240322	192100	85001720	12450	12450	12450	12450	0
41	20240322	192000	85001720	12450	12450	12450	12450	0
42	20240322	191900	85001720	12450	12450	12450	12450	0
43	20240322	191800	85001720	12450	12450	12450	12450	0
44	20240322	191700	85001720	12450	12450	12450	12450	0
45	20240322	191600	85001720	12450	12450	12450	12450	0
46	20240322	191500	85001720	12450	12450	12450	12450	0
47	20240322	191400	85001720	12450	12450	12450	12450	0
48	20240322	191300	85001720	12450	12450	12450	12450	0
49	20240322	191200	85001720	12450	12450	12450	12450	0
50	20240322	191100	85001720	12450	12450	12450	12450	0
51	20240322	191000	85001720	12450	12450	12450	12450	0
52	20240322	190900	85001720	12450	12450	12450	12450	0
53	20240322	190800	85001720	12450	12450	12450	12450	0
54	20240322	190700	85001720	12450	12450	12450	12450	0
55	20240322	190600	85001720	12450	12450	12450	12450	0
56	20240322	190500	85001720	12450	12450	12450	12450	0
57	20240322	190400	85001720	12450	12450	12450	12450	0
58	20240322	190300	85001720	12450	12450	12450	12450	0
59	20240322	190200	85001720	12450	12450	12450	12450	0
60	20240322	190100	85001720	12450	12450	12450	12450	0
61	20240322	190000	85001720	12450	12450	12450	12450	0
62	20240322	185900	85001720	12450	12450	12450	12450	45
63	20240322	185800	85001720	12450	12450	12450	12450	0
64	20240322	185700	85001720	12450	12450	12450	12450	0
65	20240322	185600	85001720	12450	12450	12450	12450	0
66	20240322	185500	85001720	12450	12450	12450	12450	0
67	20240322	185400	85001720	12450	12450	12450	12450	0
68	20240322	185300	85001720	12450	12450	12450	12450	0
69	20240322	185200	85001720	12450	12450	12450	12450	0
70	20240322	185100	85001720	12450	12450	12450	12450	0
71	20240322	185000	85001720	12450	12450	12450	12450	0
72	20240322	184900	85001720	12450	12450	12450	12450	0
73	20240322	184800	85001720	12450	12450	12450	12450	0
74	20240322	184700	85001720	12450	12450	12450	12450	0
75	20240322	184600	85001720	12450	12450	12450	12450	0
76	20240322	184500	85001720	12450	12450	12450	12450	0
77	20240322	184400	85001720	12450	12450	12450	12450	0
78	20240322	184300	85001720	12450	12450	12450	12450	0
79	20240322	184200	85001720	12450	12450	12450	12450	0
80	20240322	184100	85001720	12450	12450	12450	12450	0
81	20240322	184000	85001720	12450	12450	12450	12450	0
82	20240322	183900	85001720	12450	12450	12450	12450	0
83	20240322	183800	85001720	12450	12450	12450	12450	0
84	20240322	183700	85001720	12450	12450	12450	12450	0
85	20240322	183600	85001720	12450	12450	12450	12450	0
86	20240322	183500	85001720	12450	12450	12450	12450	0
87	20240322	183400	85001720	12450	12450	12450	12450	0
88	20240322	183300	85001720	12450	12450	12450	12450	0
89	20240322	183200	85001720	12450	12450	12450	12450	0
90	20240322	183100	85001720	12450	12450	12450	12450	0
91	20240322	183000	85001720	12450	12450	12450	12450	0
92	20240322	182900	85001720	12450	12450	12450	12450	45
93	20240322	182800	85001720	12450	12450	12450	12450	0
94	20240322	182700	85001720	12450	12450	12450	12450	0
95	20240322	182600	85001720	12450	12450	12450	12450	0
96	20240322	182500	85001720	12450	12450	12450	12450	0
97	20240322	182400	85001720	12450	12450	12450	12450	0
98	20240322	182300	85001720	12450	12450	12450	12450	0
99	20240322	182200	85001720	12450	12450	12450	12450	0
100	20240322	182100	85001720	12450	12450	12450	12450	0
101	20240322	182000	85001720	12450	12450	12450	12450	0
102	20240322	181900	85001720	12450	12450	12450	12450	0
103	20240322	181800	85001720	12450	12450	12450	12450	0
104	20240322	181700	85001720	12450	12450	12450	12450	0
105	20240322	181600	85001720	12450	12450	12450	12450	0
106	20240322	181500	85001720	12450	12450	12450	12450	0
107	20240322	181400	85001720	12450	12450	12450	12450	0
108	20240322	181300	85001720	12450	12450	12450	12450	0
109	20240322	181200	85001720	12450	12450	12450	12450	0
110	20240322	181100	85001720	12450	12450	12450	12450	0
111	20240322	181000	85001720	12450	12450	12450	12450	0
112	20240322	180900	85001720	12450	12450	12450	12450	0
113	20240322	180800	85001720	12450	12450	12450	12450	0
114	20240322	180700	85001720	12450	12450	12450	12450	0
115	20240322	180600	85001720	12450	12450	12450	12450	0
116	20240322	180500	85001720	12450	12450	12450	12450	0
117	20240322	180400	85001720	12450	12450	12450	12450	0
118	20240322	180300	85001720	12450	12450	12450	12450	0
119	20240322	180200	85001720	12450	12450	12450	12450	0
120	20240322	180100	85001720	12450	12450	12450	12450	0
121	20240322	180000	85001720	12450	12450	12450	12450	0
122	20240322	175900	85001720	12450	12450	12450	12450	45
123	20240322	175800	85001720	12450	12450	12450	12450	0
124	20240322	175700	85001720	12450	12450	12450	12450	0
125	20240322	175600	85001720	12450	12450	12450	12450	0
126	20240322	175500	85001720	12450	12450	12450	12450	0
127	20240322	175400	85001720	12450	12450	12450	12450	0
128	20240322	175300	85001720	12450	12450	12450	12450	0
129	20240322	175200	85001720	12450	12450	12450	12450	0
130	20240322	175100	85001720	12450	12450	12450	12450	0
131	20240322	175000	85001720	12450	12450	12450	12450	0
132	20240322	174900	85001720	12450	12450	12450	12450	0
133	20240322	174800	85001720	12450	12450	12450	12450	0
134	20240322	174700	85001720	12450	12450	12450	12450	0
135	20240322	174600	85001720	12450	12450	12450	12450	0
136	20240322	174500	85001720	12450	12450	12450	12450	0
137	20240322	174400	85001720	12450	12450	12450	12450	0
138	20240322	174300	85001720	12450	12450	12450	12450	0
139	20240322	174200	85001720	12450	12450	12450	12450	0
140	20240322	174100	85001720	12450	12450	12450	12450	0
141	20240322	174000	85001720	12450	12450	12450	12450	0
142	20240322	173900	85001720	12450	12450	12450	12450	0
143	20240322	173800	85001720	12450	12450	12450	12450	0
144	20240322	173700	85001720	12450	12450	12450	12450	0
145	20240322	173600	85001720	12450	12450	12450	12450	0
146	20240322	173500	85001720	12450	12450	12450	12450	0
147	20240322	173400	85001720	12450	12450	12450	12450	0
148	20240322	173300	85001720	12450	12450	12450	12450	0
149	20240322	173200	85001720	12450	12450	12450	12450	0
150	20240322	173100	85001720	12450	12450	12450	12450	0
151	20240322	173000	85001720	12450	12450	12450	12450	0
152	20240322	172900	85001720	12450	12450	12450	12450	45
153	20240322	172800	85001720	12450	12450	12450	12450	0
154	20240322	172700	85001720	12450	12450	12450	12450	0
155	20240322	172600	85001720	12450	12450	12450	12450	0
156	20240322	172500	85001720	12450	12450	12450	12450	0
157	20240322	172400	85001720	12450	12450	12450	12450	0
158	20240322	172300	85001720	12450	12450	12450	12450	0
159	20240322	172200	85001720	12450	12450	12450	12450	0
160	20240322	172100	85001720	12450	12450	12450	12450	0
161	20240322	172000	85001720	12450	12450	12450	12450	0
162	20240322	171900	85001720	12450	12450	12450	12450	0
163	20240322	171800	85001720	12450	12450	12450	12450	0
164	20240322	171700	85001720	12450	12450	12450	12450	0
165	20240322	171600	85001720	12450	12450	12450	12450	0
166	20240322	171500	85001720	12450	12450	12450	12450	0
167	20240322	171400	85001720	12450	12450	12450	12450	0
168	20240322	171300	85001720	12450	12450	12450	12450	0
169	20240322	171200	85001720	12450	12450	12450	12450	0
170	20240322	171100	85001720	12450	12450	12450	12450	0
171	20240322	171000	85001720	12450	12450	12450	12450	0
172	20240322	170900	85001720	12450	12450	12450	12450	0
173	20240322	170800	85001720	12450	12450	12450	12450	0
174	20240322	170700	85001720	12450	12450	12450	12450	0
175	20240322	170600	85001720	12450	12450	12450	12450	0
176	20240322	170500	85001720	12450	12450	12450	12450	0
177	20240322	170400	85001720	12450	12450	12450	12450	0
178	20240322	170300	85001720	12450	12450	12450	12450	0
179	20240322	170200	85001720	12450	12450	12450	12450	0
180	20240322	170100	85001720	12450	12450	12450	12450	0
181	20240322	170000	85001720	12450	12450	12450	12450	0
182	20240322	165900	85001720	12450	12450	12450	12450	45
183	20240322	165800	85001720	12450	12450	12450	12450	0
184	20240322	165700	85001720	12450	12450	12450	12450	0
185	20240322	165600	85001720	12450	12450	12450	12450	0
186	20240322	165500	85001720	12450	12450	12450	12450	0
187	20240322	165400	85001720	12450	12450	12450	12450	0
188	20240322	165300	85001720	12450	12450	12450	12450	0
189	20240322	165200	85001720	12450	12450	12450	12450	0
190	20240322	165100	85001720	12450	12450	12450	12450	0
191	20240322	165000	85001720	12450	12450	12450	12450	0
192	20240322	164900	85001720	12450	12450	12450	12450	0
193	20240322	164800	85001720	12450	12450	12450	12450	0
194	20240322	164700	85001720	12450	12450	12450	12450	0
195	20240322	164600	85001720	12450	12450	12450	12450	0
196	20240322	164500	85001720	12450	12450	12450	12450	0
197	20240322	164400	85001720	12450	12450	12450	12450	0
198	20240322	164300	85001720	12450	12450	12450	12450	0
199	20240322	164200	85001720	12450	12450	12450	12450	0
200	20240322	164100	85001720	12450	12450	12450	12450	0
201	20240322	164000	85001720	12450	12450	12450	12450	0
202	20240322	163900	85001720	12450	12450	12450	12450	0
203	20240322	163800	85001720	12450	12450	12450	12450	0
204	20240322	163700	85001720	12450	12450	12450	12450	0
205	20240322	163600	85001720	12450	12450	12450	12450	0
206	20240322	163500	85001720	12450	12450	12450	12450	0
207	20240322	163400	85001720	12450	12450	12450	12450	0
208	20240322	163300	85001720	12450	12450	12450	12450	0
209	20240322	163200	85001720	12450	12450	12450	12450	0
210	20240322	163100	85001720	12450	12450	12450	12450	0
211	20240322	163000	85001720	12450	12450	12450	12450	0
212	20240322	162900	85001720	12450	12450	12450	12450	45
213	20240322	162800	85001720	12450	12450	12450	12450	0
214	20240322	162700	85001720	12450	12450	12450	12450	0
215	20240322	162600	85001720	12450	12450	12450	12450	0
216	20240322	162500	85001720	12450	12450	12450	12450	0
217	20240322	162400	85001720	12450	12450	12450	12450	0
218	20240322	162300	85001720	12450	12450	12450	12450	0
219	20240322	162200	85001720	12450	12450	12450	12450	0
220	20240322	162100	85001720	12450	12450	12450	12450	0
221	20240322	162000	85001720	12450	12450	12450	12450	0
222	20240322	161900	85001720	12450	12450	12450	12450	0
223	20240322	161800	85001720	12450	12450	12450	12450	0
224	20240322	161700	85001720	12450	12450	12450	12450	0
225	20240322	161600	85001720	12450	12450	12450	12450	0
226	20240322	161500	85001720	12450	12450	12450	12450	0
227	20240322	161400	85001720	12450	12450	12450	12450	0
228	20240322	161300	85001720	12450	12450	12450	12450	0
229	20240322	161200	85001720	12450	12450	12450	12450	0
230	20240322	161100	85001720	12450	12450	12450	12450	0
231	20240322	161000	85001720	12450	12450	12450	12450	0
232	20240322	160900	85001720	12450	12450	12450	12450	0
233	20240322	160800	85001720	12450	12450	12450	12450	0
234	20240322	160700	85001720	12450	12450	12450	12450	0
235	20240322	160600	85001720	12450	12450	12450	12450	0
236	20240322	160500	85001720	12450	12450	12450	12450	0
237	20240322	160400	85001720	12450	12450	12450	12450	0
238	20240322	160300	85001720	12450	12450	12450	12450	0
239	20240322	160200	85001720	12450	12450	12450	12450	0
240	20240322	160100	85001720	12450	12450	12450	12450	0
241	20240322	160000	85001720	12450	12450	12450	12450	0
242	20240322	155900	85001720	12450	12450	12450	12450	45
243	20240322	155800	85001720	12450	12450	12450	12450	0
244	20240322	155700	85001720	12450	12450	12450	12450	0
245	20240322	155600	85001720	12450	12450	12450	12450	0
246	20240322	155500	85001720	12450	12450	12450	12450	0
247	20240322	155400	85001720	12450	12450	12450	12450	0
248	20240322	155300	85001720	12450	12450	12450	12450	0
249	20240322	155200	85001720	12450	12450	12450	12450	0
250	20240322	155100	85001720	12450	12450	12450	12450	0
251	20240322	155000	85001720	12450	12450	12450	12450	0
252	20240322	154900	85001720	12450	12450	12450	12450	0
253	20240322	154800	85001720	12450	12450	12450	12450	0
254	20240322	154700	85001720	12450	12450	12450	12450	0
255	20240322	154600	85001720	12450	12450	12450	12450	0
256	20240322	154500	85001720	12450	12450	12450	12450	0
257	20240322	154400	85001720	12450	12450	12450	12450	0
258	20240322	154300	85001720	12450	12450	12450	12450	0
259	20240322	154200	85001720	12450	12450	12450	12450	0
260	20240322	154100	85001720	12450	12450	12450	12450	0
261	20240322	154000	85001720	12450	12450	12450	12450	0
262	20240322	153900	85001720	12450	12450	12450	12450	0
263	20240322	153800	85001720	12450	12450	12450	12450	0
264	20240322	153700	85001720	12450	12450	12450	12450	0
265	20240322	153600	85001720	12450	12450	12450	12450	0
266	20240322	153500	85001720	12450	12450	12450	12450	0
267	20240322	153400	85001720	12450	12450	12450	12450	0
268	20240322	153300	85001720	12450	12450	12450	12450	0
269	20240322	153200	85001720	12450	12450	12450	12450	0
270	20240322	153100	85001720	12450	12450	12450	12450	0
271	20240322	153000	85001720	12450	12450	12450	12450	45
272	20240322	152900	84441470	12430	12430	12430	12430	0
273	20240322	152800	84441470	12430	12430	12430	12430	0
274	20240322	152700	84441470	12430	12430	12430	12430	0
275	20240322	152600	84441470	12430	12430	12430	12430	0
276	20240322	152500	84441470	12430	12430	12430	12430	0
277	20240322	152400	84441470	12430	12430	12430	12430	0
278	20240322	152300	84441470	12430	12430	12430	12430	0
279	20240322	152200	84441470	12430	12430	12430	12430	0
280	20240322	152100	84441470	12430	12430	12430	12430	0
281	20240322	152000	84441470	12430	12430	12430	12430	0
282	20240322	151900	84441470	12430	12430	12430	12430	11
283	20240322	151800	84304740	12430	12440	12440	12430	500
284	20240322	151700	78089360	12440	12440	12440	12440	4
285	20240322	151600	78039600	12440	12450	12450	12440	33
286	20240322	151500	77629060	12440	12440	12440	12440	2
287	20240322	151400	77604180	12450	12440	12450	12440	2
288	20240322	151300	77579290	12440	12440	12450	12440	7
289	20240322	151200	77492160	12440	12450	12450	12440	26
290	20240322	151100	77168470	12440	12450	12450	12440	4
291	20240322	151000	77118700	12440	12440	12440	12440	3
292	20240322	150900	77081380	12450	12440	12450	12440	3
293	20240322	150800	77044050	12440	12440	12450	12440	4
294	20240322	150700	76994270	12450	12440	12450	12440	2
295	20240322	150600	76969380	12440	12440	12450	12440	3
296	20240322	150500	76932050	12440	12440	12440	12440	2
297	20240322	150400	76907170	12450	12440	12450	12440	3
298	20240322	150300	76869840	12450	12440	12450	12440	2
299	20240322	150200	76844950	12440	12440	12450	12440	5
300	20240322	150100	76782730	12440	12450	12450	12440	3
301	20240322	150000	76745400	12440	12440	12440	12430	5
302	20240322	145900	76683210	12450	12440	12450	12430	4
303	20240322	145800	76633450	12430	12440	12450	12430	4
304	20240322	145700	76583700	12450	12440	12450	12430	297
305	20240322	145600	72888710	12440	12440	12450	12440	4
306	20240322	145500	72838940	12450	12450	12450	12440	3
307	20240322	145400	72801600	12440	12440	12440	12440	1
308	20240322	145300	72789160	12450	12440	12450	12440	3
309	20240322	145200	72751830	12440	12440	12450	12440	4
310	20240322	145100	72702060	12440	12450	12450	12440	3
311	20240322	145000	72664720	12440	12450	12450	12440	3
312	20240322	144900	72627390	12440	12440	12440	12440	2
313	20240322	144800	72602510	12440	12440	12450	12440	3
314	20240322	144700	72565180	12440	12440	12450	12440	4
315	20240322	144600	72515410	12450	12450	12450	12450	6
316	20240322	144500	72440710	12440	12440	12450	12440	5
317	20240322	144400	72378490	12440	12450	12450	12440	18
318	20240322	144300	72154400	12450	12440	12450	12440	4
319	20240322	144200	72104630	12450	12440	12450	12440	2
320	20240322	144100	72079740	12440	12440	12450	12440	3
321	20240322	144000	72042410	12440	12450	12450	12440	2
322	20240322	143900	72017520	12440	12440	12440	12440	3
323	20240322	143800	71980200	12450	12440	12450	12440	9
324	20240322	143700	71868220	12440	12440	12450	12440	5
325	20240322	143600	71806010	12440	12450	12450	12440	3
326	20240322	143500	71768680	12440	12440	12450	12440	3
327	20240322	143400	71731350	12440	12450	12450	12440	2
328	20240322	143300	71706460	12440	12440	12440	12440	3
329	20240322	143200	71669140	12450	12440	12450	12440	4
330	20240322	143100	71619360	12440	12440	12450	12440	3
331	20240322	143000	71582030	12450	12440	12450	12440	3
332	20240322	142900	71544700	12440	12450	12450	12440	2
333	20240322	142800	71519810	12440	12440	12440	12440	3
334	20240322	142700	71482490	12440	12440	12450	12440	7
335	20240322	142600	71395390	12450	12440	12450	12440	4
336	20240322	142500	71345620	12450	12440	12450	12440	2
337	20240322	142400	71320730	12440	12450	12450	12440	2
338	20240322	142300	71295840	12440	12440	12440	12440	3
339	20240322	142200	71258520	12450	12440	12450	12440	93
340	20240322	142100	70101590	12450	12440	12450	12440	3
341	20240322	142000	70064250	12440	12440	12450	12440	3
342	20240322	141900	70026920	12440	12450	12450	12440	3
343	20240322	141800	69989590	12440	12440	12440	12440	3
344	20240322	141700	69952270	12450	12440	12450	12440	2
345	20240322	141600	69927380	12440	12440	12450	12440	4
346	20240322	141500	69877610	12440	12450	12450	12440	3
347	20240322	141400	69840270	12440	12440	12440	12440	1
348	20240322	141300	69827830	12440	12440	12440	12440	1
349	20240322	141200	69815390	12440	12440	12440	12440	2
350	20240322	141100	69790510	12440	12440	12440	12440	0
351	20240322	141000	69790510	12440	12440	12440	12440	0
352	20240322	140900	69790510	12440	12440	12440	12440	0
353	20240322	140800	69790510	12440	12440	12440	12440	0
354	20240322	140700	69790510	12440	12440	12440	12440	0
355	20240322	140600	69790510	12440	12440	12440	12440	0
356	20240322	140500	69790510	12440	12440	12440	12440	0
357	20240322	140400	69790510	12440	12440	12440	12440	0
358	20240322	140300	69790510	12440	12440	12440	12440	1
359	20240322	140200	69778070	12440	12440	12440	12440	0
360	20240322	140100	69778070	12440	12440	12440	12440	0
361	20240322	140000	69778070	12440	12440	12440	12440	0
362	20240322	135900	69778070	12440	12440	12440	12440	0
363	20240322	135800	69778070	12440	12440	12440	12440	0
364	20240322	135700	69778070	12440	12440	12440	12440	0
365	20240322	135600	69778070	12440	12440	12440	12440	0
366	20240322	135500	69778070	12440	12440	12440	12440	0
367	20240322	135400	69778070	12440	12440	12440	12440	80
368	20240322	135300	68782870	12450	12450	12450	12450	0
369	20240322	135200	68782870	12450	12450	12450	12450	10
370	20240322	135100	68658370	12450	12450	12450	12450	0
371	20240322	135000	68658370	12450	12450	12450	12450	0
372	20240322	134900	68658370	12450	12450	12450	12450	1
373	20240322	134800	68645920	12450	12450	12450	12450	1
374	20240322	134700	68633470	12450	12450	12450	12450	0
375	20240322	134600	68633470	12450	12450	12450	12450	63
376	20240322	134500	67849120	12450	12450	12450	12450	0
377	20240322	134400	67849120	12450	12450	12450	12450	0
378	20240322	134300	67849120	12450	12450	12450	12450	0
379	20240322	134200	67849120	12450	12450	12450	12450	0
380	20240322	134100	67849120	12450	12450	12450	12450	0
381	20240322	134000	67849120	12450	12450	12450	12450	0
382	20240322	133900	67849120	12450	12450	12450	12450	56
383	20240322	133800	67151920	12450	12450	12450	12450	8
384	20240322	133700	67052320	12460	12460	12460	12460	0
385	20240322	133600	67052320	12460	12460	12460	12460	13
386	20240322	133500	66890340	12450	12450	12450	12450	0
387	20240322	133400	66890340	12450	12450	12450	12450	2
388	20240322	133300	66865440	12450	12450	12450	12450	9
389	20240322	133200	66753390	12450	12450	12450	12450	0
390	20240322	133100	66753390	12450	12450	12450	12450	0
391	20240322	133000	66753390	12450	12450	12450	12450	0
392	20240322	132900	66753390	12450	12450	12450	12450	0
393	20240322	132800	66753390	12450	12450	12450	12450	11
394	20240322	132700	66616440	12450	12450	12450	12450	0
395	20240322	132600	66616440	12450	12450	12450	12450	41
396	20240322	132500	66105990	12450	12450	12450	12450	0
397	20240322	132400	66105990	12450	12450	12450	12450	1
398	20240322	132300	66093540	12460	12460	12460	12460	0
399	20240322	132200	66093540	12460	12460	12460	12460	0
400	20240322	132100	66093540	12460	12460	12460	12460	0
401	20240322	132000	66093540	12460	12460	12460	12460	5
402	20240322	131900	66031240	12450	12450	12450	12450	1
403	20240322	131800	66018790	12450	12450	12450	12450	17
404	20240322	131700	65807140	12450	12450	12450	12450	380
405	20240322	131600	61076140	12440	12440	12440	12440	0
406	20240322	131500	61076140	12440	12440	12440	12440	0
407	20240322	131400	61076140	12440	12440	12440	12440	0
408	20240322	131300	61076140	12440	12440	12440	12440	0
409	20240322	131200	61076140	12440	12440	12440	12440	0
410	20240322	131100	61076140	12440	12440	12440	12440	0
411	20240322	131000	61076140	12440	12440	12440	12440	0
412	20240322	130900	61076140	12440	12440	12440	12440	19
413	20240322	130800	60839780	12450	12450	12450	12450	2
414	20240322	130700	60814880	12440	12440	12440	12440	0
415	20240322	130600	60814880	12440	12440	12440	12440	0
416	20240322	130500	60814880	12440	12440	12440	12440	1
417	20240322	130400	60802440	12450	12450	12450	12450	1
418	20240322	130300	60789990	12450	12450	12450	12450	0
419	20240322	130200	60789990	12450	12450	12450	12450	0
420	20240322	130100	60789990	12450	12450	12450	12450	13
421	20240322	130000	60628140	12450	12430	12450	12430	56
422	20240322	125900	59932040	12440	12440	12440	12440	0
423	20240322	125800	59932040	12440	12440	12440	12440	79
424	20240322	125700	58949280	12440	12440	12440	12440	10
425	20240322	125600	58824880	12440	12440	12440	12440	10
426	20240322	125500	58700480	12440	12440	12440	12440	0
427	20240322	125400	58700480	12440	12440	12440	12440	0
428	20240322	125300	58700480	12440	12440	12440	12440	1
429	20240322	125200	58688040	12430	12430	12430	12430	0
430	20240322	125100	58688040	12430	12430	12430	12430	0
431	20240322	125000	58688040	12430	12430	12430	12430	1
432	20240322	124900	58675610	12430	12430	12430	12430	0
433	20240322	124800	58675610	12430	12430	12430	12430	0
434	20240322	124700	58675610	12430	12430	12430	12430	0
435	20240322	124600	58675610	12430	12430	12430	12430	0
436	20240322	124500	58675610	12430	12430	12430	12430	0
437	20240322	124400	58675610	12430	12430	12430	12430	0
438	20240322	124300	58675610	12430	12430	12430	12430	0
439	20240322	124200	58675610	12430	12430	12430	12430	0
440	20240322	124100	58675610	12430	12430	12430	12430	0
441	20240322	124000	58675610	12430	12430	12430	12430	0
442	20240322	123900	58675610	12430	12430	12430	12430	0
443	20240322	123800	58675610	12430	12430	12430	12430	2
444	20240322	123700	58650750	12430	12430	12430	12430	0
445	20240322	123600	58650750	12430	12430	12430	12430	1
446	20240322	123500	58638320	12430	12430	12430	12430	0
447	20240322	123400	58638320	12430	12430	12430	12430	0
448	20240322	123300	58638320	12430	12430	12430	12430	0
449	20240322	123200	58638320	12430	12430	12430	12430	0
450	20240322	123100	58638320	12430	12430	12430	12430	0
451	20240322	123000	58638320	12430	12430	12430	12430	0
452	20240322	122900	58638320	12430	12430	12430	12430	0
453	20240322	122800	58638320	12430	12430	12430	12430	0
454	20240322	122700	58638320	12430	12430	12430	12430	0
455	20240322	122600	58638320	12430	12430	12430	12430	0
456	20240322	122500	58638320	12430	12430	12430	12430	0
457	20240322	122400	58638320	12430	12430	12430	12430	0
458	20240322	122300	58638320	12430	12430	12430	12430	0
459	20240322	122200	58638320	12430	12430	12430	12430	0
460	20240322	122100	58638320	12430	12430	12430	12430	1
461	20240322	122000	58625890	12440	12440	12440	12440	0
462	20240322	121900	58625890	12440	12440	12440	12440	0
463	20240322	121800	58625890	12440	12440	12440	12440	0
464	20240322	121700	58625890	12440	12440	12440	12440	0
465	20240322	121600	58625890	12440	12440	12440	12440	0
466	20240322	121500	58625890	12440	12440	12440	12440	0
467	20240322	121400	58625890	12440	12440	12440	12440	52
468	20240322	121300	57979010	12430	12430	12430	12430	0
469	20240322	121200	57979010	12430	12430	12430	12430	0
470	20240322	121100	57979010	12430	12430	12430	12430	0
471	20240322	121000	57979010	12430	12430	12430	12430	0
472	20240322	120900	57979010	12430	12430	12430	12430	0
473	20240322	120800	57979010	12430	12430	12430	12430	0
474	20240322	120700	57979010	12430	12430	12430	12430	5
475	20240322	120600	57916860	12430	12430	12430	12430	1
476	20240322	120500	57904430	12440	12440	12440	12440	3
477	20240322	120400	57867110	12430	12430	12430	12430	0
478	20240322	120300	57867110	12430	12430	12430	12430	0
479	20240322	120200	57867110	12430	12430	12430	12430	0
480	20240322	120100	57867110	12430	12430	12430	12430	11
481	20240322	120000	57730380	12430	12430	12430	12430	0
482	20240322	115900	57730380	12430	12430	12430	12430	0
483	20240322	115800	57730380	12430	12430	12430	12430	0
484	20240322	115700	57730380	12430	12430	12430	12430	0
485	20240322	115600	57730380	12430	12430	12430	12430	0
486	20240322	115500	57730380	12430	12430	12430	12430	0
487	20240322	115400	57730380	12430	12430	12430	12430	0
488	20240322	115300	57730380	12430	12430	12430	12430	0
489	20240322	115200	57730380	12430	12430	12430	12430	1
490	20240322	115100	57717950	12440	12440	12440	12440	0
491	20240322	115000	57717950	12440	12440	12440	12440	35
492	20240322	114900	57282550	12440	12440	12440	12440	0
493	20240322	114800	57282550	12440	12440	12440	12440	0
494	20240322	114700	57282550	12440	12440	12440	12440	0
495	20240322	114600	57282550	12440	12440	12440	12440	0
496	20240322	114500	57282550	12440	12440	12440	12440	0
497	20240322	114400	57282550	12440	12440	12440	12440	0
498	20240322	114300	57282550	12440	12440	12440	12440	0
499	20240322	114200	57282550	12440	12440	12440	12440	0
500	20240322	114100	57282550	12440	12440	12440	12440	0
501	20240322	114000	57282550	12440	12440	12440	12440	0
502	20240322	113900	57282550	12440	12440	12440	12440	0
503	20240322	113800	57282550	12440	12440	12440	12440	0
504	20240322	113700	57282550	12440	12440	12440	12440	1
505	20240322	113600	57270110	12450	12450	12450	12450	0
506	20240322	113500	57270110	12450	12450	12450	12450	1
507	20240322	113400	57257660	12450	12450	12450	12450	4
508	20240322	113300	57207860	12450	12450	12450	12450	0
509	20240322	113200	57207860	12450	12450	12450	12450	0
510	20240322	113100	57207860	12450	12450	12450	12450	11
511	20240322	113000	57070910	12440	12440	12440	12440	0
512	20240322	112900	57070910	12440	12440	12440	12440	0
513	20240322	112800	57070910	12440	12440	12440	12440	0
514	20240322	112700	57070910	12440	12440	12440	12440	0
515	20240322	112600	57070910	12440	12440	12440	12440	0
516	20240322	112500	57070910	12440	12440	12440	12440	1
517	20240322	112400	57058470	12430	12430	12430	12430	0
518	20240322	112300	57058470	12430	12430	12430	12430	0
519	20240322	112200	57058470	12430	12430	12430	12430	1
520	20240322	112100	57046040	12420	12420	12420	12420	0
521	20240322	112000	57046040	12420	12420	12420	12420	0
522	20240322	111900	57046040	12420	12420	12420	12420	80
523	20240322	111800	56052440	12420	12420	12420	12420	0
524	20240322	111700	56052440	12420	12420	12420	12420	1
525	20240322	111600	56040020	12420	12420	12420	12420	0
526	20240322	111500	56040020	12420	12420	12420	12420	0
527	20240322	111400	56040020	12420	12420	12420	12420	0
528	20240322	111300	56040020	12420	12420	12420	12420	0
529	20240322	111200	56040020	12420	12420	12420	12420	110
530	20240322	111100	54673820	12430	12430	12430	12430	0
531	20240322	111000	54673820	12430	12430	12430	12430	1
532	20240322	110900	54661390	12450	12450	12450	12450	0
533	20240322	110800	54661390	12450	12450	12450	12450	0
534	20240322	110700	54661390	12450	12450	12450	12450	0
535	20240322	110600	54661390	12450	12450	12450	12450	0
536	20240322	110500	54661390	12450	12400	12450	12400	290
537	20240322	110400	51065320	12400	12400	12400	12400	0
538	20240322	110300	51065320	12400	12400	12400	12400	0
539	20240322	110200	51065320	12400	12400	12400	12400	0
540	20240322	110100	51065320	12400	12400	12400	12400	0
541	20240322	110000	51065320	12400	12400	12400	12400	159
542	20240322	105900	49093720	12400	12400	12400	12400	105
543	20240322	105800	47791720	12400	12400	12400	12400	56
544	20240322	105700	47097320	12400	12430	12450	12400	526
545	20240322	105600	40570610	12450	12450	12450	12450	0
546	20240322	105500	40570610	12450	12430	12450	12430	4
547	20240322	105400	40520850	12450	12420	12450	12420	6
548	20240322	105300	40446200	12410	12410	12410	12410	1
549	20240322	105200	40433790	12410	12420	12420	12410	2
550	20240322	105100	40408960	12420	12420	12420	12420	0
551	20240322	105000	40408960	12420	12420	12420	12420	5
552	20240322	104900	40346860	12420	12420	12420	12420	0
553	20240322	104800	40346860	12420	12420	12420	12420	0
554	20240322	104700	40346860	12420	12420	12420	12420	28
555	20240322	104600	39999100	12420	12420	12420	12420	73
556	20240322	104500	39092440	12430	12430	12430	12430	19
557	20240322	104400	38856270	12430	12440	12440	12430	130
558	20240322	104300	37240210	12440	12440	12440	12440	0
559	20240322	104200	37240210	12440	12440	12440	12440	0
560	20240322	104100	37240210	12440	12440	12440	12440	100
561	20240322	104000	35996210	12440	12440	12440	12440	0
562	20240322	103900	35996210	12440	12440	12440	12440	0
563	20240322	103800	35996210	12440	12440	12440	12440	1
564	20240322	103700	35983770	12440	12440	12440	12440	0
565	20240322	103600	35983770	12440	12440	12440	12440	20
566	20240322	103500	35734970	12450	12450	12450	12450	0
567	20240322	103400	35734970	12450	12450	12450	12450	0
568	20240322	103300	35734970	12450	12450	12450	12450	0
569	20240322	103200	35734970	12450	12450	12450	12450	2
570	20240322	103100	35710070	12450	12450	12450	12450	0
571	20240322	103000	35710070	12450	12450	12450	12450	46
572	20240322	102900	35137370	12460	12460	12460	12460	22
573	20240322	102800	34863250	12460	12460	12460	12460	0
574	20240322	102700	34863250	12460	12460	12460	12460	0
575	20240322	102600	34863250	12460	12460	12460	12460	1
576	20240322	102500	34850790	12470	12470	12470	12470	0
577	20240322	102400	34850790	12470	12470	12470	12470	1
578	20240322	102300	34838320	12480	12480	12480	12480	0
579	20240322	102200	34838320	12480	12480	12490	12470	13
580	20240322	102100	34676070	12500	12470	12500	12470	13
581	20240322	102000	34513600	12500	12500	12500	12500	0
582	20240322	101900	34513600	12500	12460	12500	12460	3
583	20240322	101800	34476180	12450	12450	12450	12450	193
584	20240322	101700	32073330	12440	12440	12440	12440	0
585	20240322	101600	32073330	12440	12440	12440	12440	0
586	20240322	101500	32073330	12440	12440	12440	12440	0
587	20240322	101400	32073330	12440	12440	12440	12440	0
588	20240322	101300	32073330	12440	12440	12440	12440	0
589	20240322	101200	32073330	12440	12440	12440	12440	0
590	20240322	101100	32073330	12440	12440	12440	12440	0
591	20240322	101000	32073330	12440	12440	12440	12440	0
592	20240322	100900	32073330	12440	12440	12440	12440	2
593	20240322	100800	32048450	12450	12450	12450	12450	0
594	20240322	100700	32048450	12450	12450	12450	12450	0
595	20240322	100600	32048450	12450	12450	12450	12450	0
596	20240322	100500	32048450	12450	12450	12450	12450	0
597	20240322	100400	32048450	12450	12450	12450	12450	0
598	20240322	100300	32048450	12450	12450	12450	12450	1
599	20240322	100200	32036000	12450	12450	12450	12450	0
600	20240322	100100	32036000	12450	12450	12450	12450	16
601	20240322	100000	31836800	12450	12450	12450	12450	4
602	20240322	095900	31787000	12450	12450	12450	12450	1
603	20240322	095800	31774550	12450	12460	12460	12450	84
604	20240322	095700	30728580	12470	12470	12470	12470	0
605	20240322	095600	30728580	12470	12470	12470	12470	438
606	20240322	095500	25266720	12470	12470	12470	12470	1
607	20240322	095400	25254250	12480	12480	12480	12480	280
608	20240322	095300	21759850	12480	12490	12490	12480	29
609	20240322	095200	21397840	12490	12490	12490	12490	0
610	20240322	095100	21397840	12490	12490	12490	12490	1
611	20240322	095000	21385350	12470	12470	12470	12470	407
612	20240322	094900	16310060	12470	12480	12480	12470	135
613	20240322	094800	14625550	12480	12480	12480	12480	4
614	20240322	094700	14575630	12500	12500	12500	12500	0
615	20240322	094600	14575630	12500	12500	12500	12500	0
616	20240322	094500	14575630	12500	12500	12500	12500	0
617	20240322	094400	14575630	12500	12500	12500	12500	1
618	20240322	094300	14563130	12500	12500	12500	12500	4
619	20240322	094200	14513130	12500	12500	12500	12500	2
620	20240322	094100	14488130	12470	12480	12500	12470	431
621	20240322	094000	9101180	12490	12490	12490	12490	0
622	20240322	093900	9101180	12490	12490	12490	12490	0
623	20240322	093800	9101180	12490	12490	12490	12490	17
624	20240322	093700	8888850	12490	12490	12490	12490	2
625	20240322	093600	8863870	12490	12480	12490	12480	26
626	20240322	093500	8539340	12490	12490	12490	12490	30
627	20240322	093400	8164640	12500	12490	12500	12490	367
628	20240322	093300	3580760	12490	12490	12490	12490	0
629	20240322	093200	3580760	12490	12490	12490	12490	1
630	20240322	093100	3568270	12490	12480	12490	12480	33
631	20240322	093000	3156140	12480	12480	12480	12480	6
632	20240322	092900	3081260	12480	12480	12480	12480	0
633	20240322	092800	3081260	12480	12480	12480	12480	0
634	20240322	092700	3081260	12480	12480	12480	12480	9
635	20240322	092600	2968940	12480	12480	12480	12480	0
636	20240322	092500	2968940	12480	12480	12480	12480	1
637	20240322	092400	2956460	12470	12470	12470	12470	0
638	20240322	092300	2956460	12470	12470	12470	12470	0
639	20240322	092200	2956460	12470	12480	12480	12470	20
640	20240322	092100	2707040	12490	12490	12490	12490	0
641	20240322	092000	2707040	12490	12490	12490	12490	0
642	20240322	091900	2707040	12490	12480	12490	12480	67
643	20240322	091800	1870300	12480	12480	12480	12480	1
644	20240322	091700	1857820	12470	12470	12470	12470	0
645	20240322	091600	1857820	12470	12470	12470	12470	0
646	20240322	091500	1857820	12470	12470	12490	12470	58
647	20240322	091400	1134460	12470	12470	12470	12470	16
648	20240322	091300	934940	12460	12460	12460	12460	0
649	20240322	091200	934940	12460	12460	12460	12460	10
650	20240322	091100	810340	12460	12460	12460	12460	1
651	20240322	091000	797880	12460	12460	12460	12460	0
652	20240322	090900	797880	12460	12460	12460	12460	0
653	20240322	090800	797880	12460	12460	12460	12460	0
654	20240322	090700	797880	12460	12460	12460	12460	8
655	20240322	090600	698200	12450	12450	12450	12450	0
656	20240322	090500	698200	12450	12450	12450	12450	0
657	20240322	090400	698200	12450	12450	12450	12450	0
658	20240322	090300	698200	12450	12450	12450	12450	1
659	20240322	090200	685750	12460	12460	12460	12460	10
660	20240322	090100	561150	12470	12470	12470	12470	0
661	20240322	090000	561150	12470	12470	12470	12470	45