KissMeData/100030/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	200500	103826030	18730	18730	18730	18730	290
3	20240318	200400	103826030	18730	18730	18730	18730	0
4	20240318	200300	103826030	18730	18730	18730	18730	0
5	20240318	200200	103826030	18730	18730	18730	18730	0
6	20240318	200100	103826030	18730	18730	18730	18730	0
7	20240318	200000	103826030	18730	18730	18730	18730	0
8	20240318	195900	103826030	18730	18730	18730	18730	0
9	20240318	195800	103826030	18730	18730	18730	18730	0
10	20240318	195700	103826030	18730	18730	18730	18730	0
11	20240318	195600	103826030	18730	18730	18730	18730	0
12	20240318	195500	103826030	18730	18730	18730	18730	0
13	20240318	195400	103826030	18730	18730	18730	18730	0
14	20240318	195300	103826030	18730	18730	18730	18730	0
15	20240318	195200	103826030	18730	18730	18730	18730	0
16	20240318	195100	103826030	18730	18730	18730	18730	0
17	20240318	195000	103826030	18730	18730	18730	18730	0
18	20240318	194900	103826030	18730	18730	18730	18730	0
19	20240318	194800	103826030	18730	18730	18730	18730	0
20	20240318	194700	103826030	18730	18730	18730	18730	0
21	20240318	194600	103826030	18730	18730	18730	18730	0
22	20240318	194500	103826030	18730	18730	18730	18730	0
23	20240318	194400	103826030	18730	18730	18730	18730	0
24	20240318	194300	103826030	18730	18730	18730	18730	0
25	20240318	194200	103826030	18730	18730	18730	18730	0
26	20240318	194100	103826030	18730	18730	18730	18730	0
27	20240318	194000	103826030	18730	18730	18730	18730	0
28	20240318	193900	103826030	18730	18730	18730	18730	0
29	20240318	193800	103826030	18730	18730	18730	18730	0
30	20240318	193700	103826030	18730	18730	18730	18730	0
31	20240318	193600	103826030	18730	18730	18730	18730	0
32	20240318	193500	103826030	18730	18730	18730	18730	290
33	20240318	193400	103826030	18730	18730	18730	18730	0
34	20240318	193300	103826030	18730	18730	18730	18730	0
35	20240318	193200	103826030	18730	18730	18730	18730	0
36	20240318	193100	103826030	18730	18730	18730	18730	0
37	20240318	193000	103826030	18730	18730	18730	18730	0
38	20240318	192900	103826030	18730	18730	18730	18730	0
39	20240318	192800	103826030	18730	18730	18730	18730	0
40	20240318	192700	103826030	18730	18730	18730	18730	0
41	20240318	192600	103826030	18730	18730	18730	18730	0
42	20240318	192500	103826030	18730	18730	18730	18730	0
43	20240318	192400	103826030	18730	18730	18730	18730	0
44	20240318	192300	103826030	18730	18730	18730	18730	0
45	20240318	192200	103826030	18730	18730	18730	18730	0
46	20240318	192100	103826030	18730	18730	18730	18730	0
47	20240318	192000	103826030	18730	18730	18730	18730	0
48	20240318	191900	103826030	18730	18730	18730	18730	0
49	20240318	191800	103826030	18730	18730	18730	18730	0
50	20240318	191700	103826030	18730	18730	18730	18730	0
51	20240318	191600	103826030	18730	18730	18730	18730	0
52	20240318	191500	103826030	18730	18730	18730	18730	0
53	20240318	191400	103826030	18730	18730	18730	18730	0
54	20240318	191300	103826030	18730	18730	18730	18730	0
55	20240318	191200	103826030	18730	18730	18730	18730	0
56	20240318	191100	103826030	18730	18730	18730	18730	0
57	20240318	191000	103826030	18730	18730	18730	18730	0
58	20240318	190900	103826030	18730	18730	18730	18730	0
59	20240318	190800	103826030	18730	18730	18730	18730	0
60	20240318	190700	103826030	18730	18730	18730	18730	0
61	20240318	190600	103826030	18730	18730	18730	18730	0
62	20240318	190500	103826030	18730	18730	18730	18730	290
63	20240318	190400	103826030	18730	18730	18730	18730	0
64	20240318	190300	103826030	18730	18730	18730	18730	0
65	20240318	190200	103826030	18730	18730	18730	18730	0
66	20240318	190100	103826030	18730	18730	18730	18730	0
67	20240318	190000	103826030	18730	18730	18730	18730	0
68	20240318	185900	103826030	18730	18730	18730	18730	0
69	20240318	185800	103826030	18730	18730	18730	18730	0
70	20240318	185700	103826030	18730	18730	18730	18730	0
71	20240318	185600	103826030	18730	18730	18730	18730	0
72	20240318	185500	103826030	18730	18730	18730	18730	0
73	20240318	185400	103826030	18730	18730	18730	18730	0
74	20240318	185300	103826030	18730	18730	18730	18730	0
75	20240318	185200	103826030	18730	18730	18730	18730	0
76	20240318	185100	103826030	18730	18730	18730	18730	0
77	20240318	185000	103826030	18730	18730	18730	18730	0
78	20240318	184900	103826030	18730	18730	18730	18730	0
79	20240318	184800	103826030	18730	18730	18730	18730	0
80	20240318	184700	103826030	18730	18730	18730	18730	0
81	20240318	184600	103826030	18730	18730	18730	18730	0
82	20240318	184500	103826030	18730	18730	18730	18730	0
83	20240318	184400	103826030	18730	18730	18730	18730	0
84	20240318	184300	103826030	18730	18730	18730	18730	0
85	20240318	184200	103826030	18730	18730	18730	18730	0
86	20240318	184100	103826030	18730	18730	18730	18730	0
87	20240318	184000	103826030	18730	18730	18730	18730	0
88	20240318	183900	103826030	18730	18730	18730	18730	0
89	20240318	183800	103826030	18730	18730	18730	18730	0
90	20240318	183700	103826030	18730	18730	18730	18730	0
91	20240318	183600	103826030	18730	18730	18730	18730	0
92	20240318	183500	103826030	18730	18730	18730	18730	290
93	20240318	183400	103826030	18730	18730	18730	18730	0
94	20240318	183300	103826030	18730	18730	18730	18730	0
95	20240318	183200	103826030	18730	18730	18730	18730	0
96	20240318	183100	103826030	18730	18730	18730	18730	0
97	20240318	183000	103826030	18730	18730	18730	18730	0
98	20240318	182900	103826030	18730	18730	18730	18730	0
99	20240318	182800	103826030	18730	18730	18730	18730	0
100	20240318	182700	103826030	18730	18730	18730	18730	0
101	20240318	182600	103826030	18730	18730	18730	18730	0
102	20240318	182500	103826030	18730	18730	18730	18730	0
103	20240318	182400	103826030	18730	18730	18730	18730	0
104	20240318	182300	103826030	18730	18730	18730	18730	0
105	20240318	182200	103826030	18730	18730	18730	18730	0
106	20240318	182100	103826030	18730	18730	18730	18730	0
107	20240318	182000	103826030	18730	18730	18730	18730	0
108	20240318	181900	103826030	18730	18730	18730	18730	0
109	20240318	181800	103826030	18730	18730	18730	18730	0
110	20240318	181700	103826030	18730	18730	18730	18730	0
111	20240318	181600	103826030	18730	18730	18730	18730	0
112	20240318	181500	103826030	18730	18730	18730	18730	0
113	20240318	181400	103826030	18730	18730	18730	18730	0
114	20240318	181300	103826030	18730	18730	18730	18730	0
115	20240318	181200	103826030	18730	18730	18730	18730	0
116	20240318	181100	103826030	18730	18730	18730	18730	0
117	20240318	181000	103826030	18730	18730	18730	18730	0
118	20240318	180900	103826030	18730	18730	18730	18730	0
119	20240318	180800	103826030	18730	18730	18730	18730	0
120	20240318	180700	103826030	18730	18730	18730	18730	0
121	20240318	180600	103826030	18730	18730	18730	18730	0
122	20240318	180500	103826030	18730	18730	18730	18730	290
123	20240318	180400	103826030	18730	18730	18730	18730	0
124	20240318	180300	103826030	18730	18730	18730	18730	0
125	20240318	180200	103826030	18730	18730	18730	18730	0
126	20240318	180100	103826030	18730	18730	18730	18730	0
127	20240318	180000	103826030	18730	18730	18730	18730	0
128	20240318	175900	103826030	18730	18730	18730	18730	0
129	20240318	175800	103826030	18730	18730	18730	18730	0
130	20240318	175700	103826030	18730	18730	18730	18730	0
131	20240318	175600	103826030	18730	18730	18730	18730	0
132	20240318	175500	103826030	18730	18730	18730	18730	0
133	20240318	175400	103826030	18730	18730	18730	18730	0
134	20240318	175300	103826030	18730	18730	18730	18730	0
135	20240318	175200	103826030	18730	18730	18730	18730	0
136	20240318	175100	103826030	18730	18730	18730	18730	0
137	20240318	175000	103826030	18730	18730	18730	18730	0
138	20240318	174900	103826030	18730	18730	18730	18730	0
139	20240318	174800	103826030	18730	18730	18730	18730	0
140	20240318	174700	103826030	18730	18730	18730	18730	0
141	20240318	174600	103826030	18730	18730	18730	18730	0
142	20240318	174500	103826030	18730	18730	18730	18730	0
143	20240318	174400	103826030	18730	18730	18730	18730	0
144	20240318	174300	103826030	18730	18730	18730	18730	0
145	20240318	174200	103826030	18730	18730	18730	18730	0
146	20240318	174100	103826030	18730	18730	18730	18730	0
147	20240318	174000	103826030	18730	18730	18730	18730	0
148	20240318	173900	103826030	18730	18730	18730	18730	0
149	20240318	173800	103826030	18730	18730	18730	18730	0
150	20240318	173700	103826030	18730	18730	18730	18730	0
151	20240318	173600	103826030	18730	18730	18730	18730	0
152	20240318	173500	103826030	18730	18730	18730	18730	290
153	20240318	173400	103826030	18730	18730	18730	18730	0
154	20240318	173300	103826030	18730	18730	18730	18730	0
155	20240318	173200	103826030	18730	18730	18730	18730	0
156	20240318	173100	103826030	18730	18730	18730	18730	0
157	20240318	173000	103826030	18730	18730	18730	18730	0
158	20240318	172900	103826030	18730	18730	18730	18730	0
159	20240318	172800	103826030	18730	18730	18730	18730	0
160	20240318	172700	103826030	18730	18730	18730	18730	0
161	20240318	172600	103826030	18730	18730	18730	18730	0
162	20240318	172500	103826030	18730	18730	18730	18730	0
163	20240318	172400	103826030	18730	18730	18730	18730	0
164	20240318	172300	103826030	18730	18730	18730	18730	0
165	20240318	172200	103826030	18730	18730	18730	18730	0
166	20240318	172100	103826030	18730	18730	18730	18730	0
167	20240318	172000	103826030	18730	18730	18730	18730	0
168	20240318	171900	103826030	18730	18730	18730	18730	0
169	20240318	171800	103826030	18730	18730	18730	18730	0
170	20240318	171700	103826030	18730	18730	18730	18730	0
171	20240318	171600	103826030	18730	18730	18730	18730	0
172	20240318	171500	103826030	18730	18730	18730	18730	0
173	20240318	171400	103826030	18730	18730	18730	18730	0
174	20240318	171300	103826030	18730	18730	18730	18730	0
175	20240318	171200	103826030	18730	18730	18730	18730	0
176	20240318	171100	103826030	18730	18730	18730	18730	0
177	20240318	171000	103826030	18730	18730	18730	18730	0
178	20240318	170900	103826030	18730	18730	18730	18730	0
179	20240318	170800	103826030	18730	18730	18730	18730	0
180	20240318	170700	103826030	18730	18730	18730	18730	0
181	20240318	170600	103826030	18730	18730	18730	18730	0
182	20240318	170500	103826030	18730	18730	18730	18730	290
183	20240318	170400	103826030	18730	18730	18730	18730	0
184	20240318	170300	103826030	18730	18730	18730	18730	0
185	20240318	170200	103826030	18730	18730	18730	18730	0
186	20240318	170100	103826030	18730	18730	18730	18730	0
187	20240318	170000	103826030	18730	18730	18730	18730	0
188	20240318	165900	103826030	18730	18730	18730	18730	0
189	20240318	165800	103826030	18730	18730	18730	18730	0
190	20240318	165700	103826030	18730	18730	18730	18730	0
191	20240318	165600	103826030	18730	18730	18730	18730	0
192	20240318	165500	103826030	18730	18730	18730	18730	0
193	20240318	165400	103826030	18730	18730	18730	18730	0
194	20240318	165300	103826030	18730	18730	18730	18730	0
195	20240318	165200	103826030	18730	18730	18730	18730	0
196	20240318	165100	103826030	18730	18730	18730	18730	0
197	20240318	165000	103826030	18730	18730	18730	18730	0
198	20240318	164900	103826030	18730	18730	18730	18730	0
199	20240318	164800	103826030	18730	18730	18730	18730	0
200	20240318	164700	103826030	18730	18730	18730	18730	0
201	20240318	164600	103826030	18730	18730	18730	18730	0
202	20240318	164500	103826030	18730	18730	18730	18730	0
203	20240318	164400	103826030	18730	18730	18730	18730	0
204	20240318	164300	103826030	18730	18730	18730	18730	0
205	20240318	164200	103826030	18730	18730	18730	18730	0
206	20240318	164100	103826030	18730	18730	18730	18730	0
207	20240318	164000	103826030	18730	18730	18730	18730	0
208	20240318	163900	103826030	18730	18730	18730	18730	0
209	20240318	163800	103826030	18730	18730	18730	18730	0
210	20240318	163700	103826030	18730	18730	18730	18730	0
211	20240318	163600	103826030	18730	18730	18730	18730	0
212	20240318	163500	103826030	18730	18730	18730	18730	290
213	20240318	163400	103826030	18730	18730	18730	18730	0
214	20240318	163300	103826030	18730	18730	18730	18730	0
215	20240318	163200	103826030	18730	18730	18730	18730	0
216	20240318	163100	103826030	18730	18730	18730	18730	0
217	20240318	163000	103826030	18730	18730	18730	18730	0
218	20240318	162900	103826030	18730	18730	18730	18730	0
219	20240318	162800	103826030	18730	18730	18730	18730	0
220	20240318	162700	103826030	18730	18730	18730	18730	0
221	20240318	162600	103826030	18730	18730	18730	18730	0
222	20240318	162500	103826030	18730	18730	18730	18730	0
223	20240318	162400	103826030	18730	18730	18730	18730	0
224	20240318	162300	103826030	18730	18730	18730	18730	0
225	20240318	162200	103826030	18730	18730	18730	18730	0
226	20240318	162100	103826030	18730	18730	18730	18730	0
227	20240318	162000	103826030	18730	18730	18730	18730	0
228	20240318	161900	103826030	18730	18730	18730	18730	0
229	20240318	161800	103826030	18730	18730	18730	18730	0
230	20240318	161700	103826030	18730	18730	18730	18730	0
231	20240318	161600	103826030	18730	18730	18730	18730	0
232	20240318	161500	103826030	18730	18730	18730	18730	0
233	20240318	161400	103826030	18730	18730	18730	18730	0
234	20240318	161300	103826030	18730	18730	18730	18730	0
235	20240318	161200	103826030	18730	18730	18730	18730	0
236	20240318	161100	103826030	18730	18730	18730	18730	0
237	20240318	161000	103826030	18730	18730	18730	18730	0
238	20240318	160900	103826030	18730	18730	18730	18730	0
239	20240318	160800	103826030	18730	18730	18730	18730	0
240	20240318	160700	103826030	18730	18730	18730	18730	0
241	20240318	160600	103826030	18730	18730	18730	18730	0
242	20240318	160500	103826030	18730	18730	18730	18730	290
243	20240318	160400	103826030	18730	18730	18730	18730	0
244	20240318	160300	103826030	18730	18730	18730	18730	0
245	20240318	160200	103826030	18730	18730	18730	18730	0
246	20240318	160100	103826030	18730	18730	18730	18730	0
247	20240318	160000	103826030	18730	18730	18730	18730	0
248	20240318	155900	103826030	18730	18730	18730	18730	0
249	20240318	155800	103826030	18730	18730	18730	18730	0
250	20240318	155700	103826030	18730	18730	18730	18730	0
251	20240318	155600	103826030	18730	18730	18730	18730	0
252	20240318	155500	103826030	18730	18730	18730	18730	0
253	20240318	155400	103826030	18730	18730	18730	18730	0
254	20240318	155300	103826030	18730	18730	18730	18730	0
255	20240318	155200	103826030	18730	18730	18730	18730	0
256	20240318	155100	103826030	18730	18730	18730	18730	0
257	20240318	155000	103826030	18730	18730	18730	18730	0
258	20240318	154900	103826030	18730	18730	18730	18730	0
259	20240318	154800	103826030	18730	18730	18730	18730	0
260	20240318	154700	103826030	18730	18730	18730	18730	0
261	20240318	154600	103826030	18730	18730	18730	18730	0
262	20240318	154500	103826030	18730	18730	18730	18730	0
263	20240318	154400	103826030	18730	18730	18730	18730	0
264	20240318	154300	103826030	18730	18730	18730	18730	0
265	20240318	154200	103826030	18730	18730	18730	18730	0
266	20240318	154100	103826030	18730	18730	18730	18730	0
267	20240318	154000	103826030	18730	18730	18730	18730	0
268	20240318	153900	103826030	18730	18730	18730	18730	0
269	20240318	153800	103826030	18730	18730	18730	18730	0
270	20240318	153700	103826030	18730	18730	18730	18730	0
271	20240318	153600	103826030	18730	18730	18730	18730	0
272	20240318	153500	103826030	18730	18730	18730	18730	290
273	20240318	153400	103826030	18730	18730	18730	18730	0
274	20240318	153300	103826030	18730	18730	18730	18730	0
275	20240318	153200	103826030	18730	18730	18730	18730	0
276	20240318	153100	103826030	18730	18730	18730	18730	0
277	20240318	153000	103826030	18730	18730	18730	18730	290
278	20240318	152900	98394330	18630	18630	18630	18630	0
279	20240318	152800	98394330	18630	18630	18630	18630	0
280	20240318	152700	98394330	18630	18630	18630	18630	0
281	20240318	152600	98394330	18630	18630	18630	18630	0
282	20240318	152500	98394330	18630	18630	18630	18630	0
283	20240318	152400	98394330	18630	18630	18630	18630	0
284	20240318	152300	98394330	18630	18630	18630	18630	0
285	20240318	152200	98394330	18630	18630	18630	18630	0
286	20240318	152100	98394330	18630	18630	18630	18630	0
287	20240318	152000	98394330	18630	18630	18630	18630	0
288	20240318	151900	98394330	18630	18640	18640	18630	9
289	20240318	151800	98226650	18700	18730	18730	18700	121
290	20240318	151700	95963380	18730	18730	18730	18730	0
291	20240318	151600	95963380	18730	18730	18730	18730	0
292	20240318	151500	95963380	18730	18730	18730	18730	3
293	20240318	151400	95907190	18730	18730	18730	18730	0
294	20240318	151300	95907190	18730	18730	18730	18730	0
295	20240318	151200	95907190	18730	18720	18730	18720	74
296	20240318	151100	94521270	18740	18740	18740	18740	0
297	20240318	151000	94521270	18740	18740	18740	18740	1
298	20240318	150900	94502530	18650	18640	18740	18630	39
299	20240318	150800	93775660	18640	18640	18640	18640	6
300	20240318	150700	93663820	18740	18740	18740	18740	0
301	20240318	150600	93663820	18740	18740	18740	18740	0
302	20240318	150500	93663820	18740	18740	18740	18740	0
303	20240318	150400	93663820	18740	18740	18740	18740	0
304	20240318	150300	93663820	18740	18740	18740	18740	1
305	20240318	150200	93645080	18740	18740	18740	18740	0
306	20240318	150100	93645080	18740	18740	18740	18740	0
307	20240318	150000	93645080	18740	18740	18740	18740	0
308	20240318	145900	93645080	18740	18740	18740	18740	0
309	20240318	145800	93645080	18740	18740	18740	18740	0
310	20240318	145700	93645080	18740	18740	18740	18740	0
311	20240318	145600	93645080	18740	18740	18740	18740	0
312	20240318	145500	93645080	18740	18740	18740	18740	0
313	20240318	145400	93645080	18740	18740	18740	18740	0
314	20240318	145300	93645080	18740	18740	18740	18740	0
315	20240318	145200	93645080	18740	18740	18740	18740	0
316	20240318	145100	93645080	18740	18740	18740	18740	0
317	20240318	145000	93645080	18740	18630	18740	18630	101
318	20240318	144900	91763340	18740	18740	18740	18740	0
319	20240318	144800	91763340	18740	18740	18740	18740	0
320	20240318	144700	91763340	18740	18740	18740	18740	0
321	20240318	144600	91763340	18740	18740	18740	18740	0
322	20240318	144500	91763340	18740	18740	18740	18740	0
323	20240318	144400	91763340	18740	18740	18740	18740	0
324	20240318	144300	91763340	18740	18740	18740	18740	0
325	20240318	144200	91763340	18740	18740	18740	18740	0
326	20240318	144100	91763340	18740	18740	18740	18740	0
327	20240318	144000	91763340	18740	18740	18740	18740	0
328	20240318	143900	91763340	18740	18740	18740	18740	0
329	20240318	143800	91763340	18740	18740	18740	18740	0
330	20240318	143700	91763340	18740	18740	18740	18740	0
331	20240318	143600	91763340	18740	18740	18740	18740	0
332	20240318	143500	91763340	18740	18740	18740	18740	0
333	20240318	143400	91763340	18740	18740	18740	18740	0
334	20240318	143300	91763340	18740	18740	18740	18740	0
335	20240318	143200	91763340	18740	18740	18740	18740	0
336	20240318	143100	91763340	18740	18740	18740	18740	0
337	20240318	143000	91763340	18740	18740	18740	18740	0
338	20240318	142900	91763340	18740	18740	18740	18740	0
339	20240318	142800	91763340	18740	18740	18740	18740	0
340	20240318	142700	91763340	18740	18740	18740	18740	0
341	20240318	142600	91763340	18740	18740	18740	18740	0
342	20240318	142500	91763340	18740	18740	18740	18740	0
343	20240318	142400	91763340	18740	18740	18740	18740	0
344	20240318	142300	91763340	18740	18740	18740	18740	2
345	20240318	142200	91725860	18630	18630	18630	18630	0
346	20240318	142100	91725860	18630	18630	18630	18630	0
347	20240318	142000	91725860	18630	18640	18640	18630	262
348	20240318	141900	86844290	18750	18750	18750	18750	0
349	20240318	141800	86844290	18750	18750	18750	18750	0
350	20240318	141700	86844290	18750	18750	18750	18750	0
351	20240318	141600	86844290	18750	18740	18750	18740	3
352	20240318	141500	86788050	18650	18650	18650	18650	0
353	20240318	141400	86788050	18650	18650	18650	18650	0
354	20240318	141300	86788050	18650	18650	18650	18650	0
355	20240318	141200	86788050	18650	18650	18650	18650	0
356	20240318	141100	86788050	18650	18660	18660	18650	540
357	20240318	141000	76714430	18770	18770	18770	18770	0
358	20240318	140900	76714430	18770	18770	18770	18770	0
359	20240318	140800	76714430	18770	18770	18770	18770	0
360	20240318	140700	76714430	18770	18770	18770	18770	0
361	20240318	140600	76714430	18770	18770	18770	18770	0
362	20240318	140500	76714430	18770	18770	18770	18770	0
363	20240318	140400	76714430	18770	18770	18770	18770	0
364	20240318	140300	76714430	18770	18770	18770	18770	0
365	20240318	140200	76714430	18770	18770	18770	18770	0
366	20240318	140100	76714430	18770	18770	18770	18770	0
367	20240318	140000	76714430	18770	18770	18770	18770	0
368	20240318	135900	76714430	18770	18770	18770	18770	0
369	20240318	135800	76714430	18770	18770	18770	18770	0
370	20240318	135700	76714430	18770	18770	18770	18770	1
371	20240318	135600	76695660	18780	18780	18780	18780	0
372	20240318	135500	76695660	18780	18780	18780	18780	0
373	20240318	135400	76695660	18780	18780	18780	18780	0
374	20240318	135300	76695660	18780	18780	18780	18780	0
375	20240318	135200	76695660	18780	18780	18780	18780	0
376	20240318	135100	76695660	18780	18780	18780	18780	0
377	20240318	135000	76695660	18780	18760	18780	18760	16
378	20240318	134900	76395480	18750	18750	18750	18750	0
379	20240318	134800	76395480	18750	18750	18750	18750	0
380	20240318	134700	76395480	18750	18750	18750	18750	368
381	20240318	134600	69495480	18750	18750	18750	18750	0
382	20240318	134500	69495480	18750	18750	18750	18750	0
383	20240318	134400	69495480	18750	18750	18750	18750	0
384	20240318	134300	69495480	18750	18670	18760	18670	750
385	20240318	134200	55447650	18680	18680	18680	18680	0
386	20240318	134100	55447650	18680	18680	18680	18680	0
387	20240318	134000	55447650	18680	18600	18680	18600	202
388	20240318	133900	51690310	18600	18600	18600	18600	18
389	20240318	133800	51355510	18650	18650	18650	18650	0
390	20240318	133700	51355510	18650	18650	18650	18650	80
391	20240318	133600	49863510	18670	18670	18670	18670	0
392	20240318	133500	49863510	18670	18670	18670	18670	0
393	20240318	133400	49863510	18670	18670	18670	18670	0
394	20240318	133300	49863510	18670	18670	18670	18670	0
395	20240318	133200	49863510	18670	18670	18670	18670	0
396	20240318	133100	49863510	18670	18670	18670	18670	0
397	20240318	133000	49863510	18670	18670	18670	18670	0
398	20240318	132900	49863510	18670	18670	18670	18670	0
399	20240318	132800	49863510	18670	18670	18670	18670	0
400	20240318	132700	49863510	18670	18670	18670	18670	0
401	20240318	132600	49863510	18670	18670	18670	18670	0
402	20240318	132500	49863510	18670	18670	18670	18670	0
403	20240318	132400	49863510	18670	18670	18670	18670	0
404	20240318	132300	49863510	18670	18670	18670	18670	0
405	20240318	132200	49863510	18670	18670	18670	18670	0
406	20240318	132100	49863510	18670	18670	18670	18670	0
407	20240318	132000	49863510	18670	18670	18670	18670	0
408	20240318	131900	49863510	18670	18670	18670	18670	0
409	20240318	131800	49863510	18670	18670	18670	18670	0
410	20240318	131700	49863510	18670	18670	18670	18670	0
411	20240318	131600	49863510	18670	18670	18670	18670	0
412	20240318	131500	49863510	18670	18670	18670	18670	0
413	20240318	131400	49863510	18670	18670	18670	18670	0
414	20240318	131300	49863510	18670	18670	18670	18670	0
415	20240318	131200	49863510	18670	18670	18670	18670	0
416	20240318	131100	49863510	18670	18670	18670	18670	0
417	20240318	131000	49863510	18670	18670	18670	18670	0
418	20240318	130900	49863510	18670	18670	18670	18670	0
419	20240318	130800	49863510	18670	18670	18670	18670	0
420	20240318	130700	49863510	18670	18670	18670	18670	0
421	20240318	130600	49863510	18670	18670	18670	18670	0
422	20240318	130500	49863510	18670	18670	18670	18670	0
423	20240318	130400	49863510	18670	18670	18670	18670	0
424	20240318	130300	49863510	18670	18670	18670	18670	1
425	20240318	130200	49844840	18600	18600	18600	18600	0
426	20240318	130100	49844840	18600	18600	18600	18600	0
427	20240318	130000	49844840	18600	18610	18610	18600	28
428	20240318	125900	49324020	18680	18680	18680	18680	0
429	20240318	125800	49324020	18680	18680	18680	18680	0
430	20240318	125700	49324020	18680	18680	18680	18680	0
431	20240318	125600	49324020	18680	18680	18680	18680	0
432	20240318	125500	49324020	18680	18680	18680	18680	0
433	20240318	125400	49324020	18680	18680	18680	18680	1
434	20240318	125300	49305340	18690	18690	18690	18690	0
435	20240318	125200	49305340	18690	18690	18690	18690	0
436	20240318	125100	49305340	18690	18690	18690	18690	0
437	20240318	125000	49305340	18690	18690	18690	18690	0
438	20240318	124900	49305340	18690	18690	18690	18690	0
439	20240318	124800	49305340	18690	18690	18690	18690	0
440	20240318	124700	49305340	18690	18690	18690	18690	0
441	20240318	124600	49305340	18690	18690	18690	18690	0
442	20240318	124500	49305340	18690	18690	18690	18690	1
443	20240318	124400	49286650	18690	18690	18690	18690	2
444	20240318	124300	49249270	18690	18690	18690	18690	0
445	20240318	124200	49249270	18690	18690	18690	18690	0
446	20240318	124100	49249270	18690	18690	18690	18690	50
447	20240318	124000	48314770	18690	18690	18690	18690	0
448	20240318	123900	48314770	18690	18690	18690	18690	0
449	20240318	123800	48314770	18690	18690	18690	18690	0
450	20240318	123700	48314770	18690	18690	18690	18690	0
451	20240318	123600	48314770	18690	18690	18690	18690	0
452	20240318	123500	48314770	18690	18690	18690	18690	3
453	20240318	123400	48258700	18600	18600	18600	18600	0
454	20240318	123300	48258700	18600	18600	18600	18600	0
455	20240318	123200	48258700	18600	18600	18600	18600	8
456	20240318	123100	48109900	18600	18600	18600	18600	0
457	20240318	123000	48109900	18600	18610	18610	18600	499
458	20240318	122900	38827320	18650	18650	18650	18650	0
459	20240318	122800	38827320	18650	18650	18650	18650	0
460	20240318	122700	38827320	18650	18650	18650	18650	0
461	20240318	122600	38827320	18650	18650	18650	18650	0
462	20240318	122500	38827320	18650	18650	18650	18650	0
463	20240318	122400	38827320	18650	18650	18650	18650	0
464	20240318	122300	38827320	18650	18650	18650	18650	0
465	20240318	122200	38827320	18650	18650	18650	18650	0
466	20240318	122100	38827320	18650	18650	18650	18650	31
467	20240318	122000	38249170	18670	18640	18670	18640	12
468	20240318	121900	38025430	18660	18660	18660	18660	0
469	20240318	121800	38025430	18660	18660	18660	18660	0
470	20240318	121700	38025430	18660	18660	18660	18660	0
471	20240318	121600	38025430	18660	18660	18660	18660	0
472	20240318	121500	38025430	18660	18660	18660	18660	0
473	20240318	121400	38025430	18660	18660	18660	18660	0
474	20240318	121300	38025430	18660	18660	18660	18660	1
475	20240318	121200	38006770	18660	18660	18660	18660	6
476	20240318	121100	37894810	18660	18660	18660	18660	0
477	20240318	121000	37894810	18660	18660	18660	18660	0
478	20240318	120900	37894810	18660	18660	18660	18660	0
479	20240318	120800	37894810	18660	18660	18660	18660	0
480	20240318	120700	37894810	18660	18670	18670	18660	30
481	20240318	120600	37334720	18660	18660	18660	18660	0
482	20240318	120500	37334720	18660	18660	18660	18660	0
483	20240318	120400	37334720	18660	18660	18660	18660	0
484	20240318	120300	37334720	18660	18660	18660	18660	3
485	20240318	120200	37278740	18590	18590	18590	18590	5
486	20240318	120100	37185790	18590	18590	18590	18590	98
487	20240318	120000	35363970	18600	18600	18600	18600	0
488	20240318	115900	35363970	18600	18600	18600	18600	0
489	20240318	115800	35363970	18600	18600	18600	18600	0
490	20240318	115700	35363970	18600	18600	18600	18600	0
491	20240318	115600	35363970	18600	18600	18600	18600	0
492	20240318	115500	35363970	18600	18600	18600	18590	449
493	20240318	115400	27012610	18720	18720	18720	18720	0
494	20240318	115300	27012610	18720	18720	18720	18720	0
495	20240318	115200	27012610	18720	18720	18720	18720	0
496	20240318	115100	27012610	18720	18720	18720	18720	0
497	20240318	115000	27012610	18720	18720	18720	18720	0
498	20240318	114900	27012610	18720	18720	18720	18720	0
499	20240318	114800	27012610	18720	18720	18720	18720	0
500	20240318	114700	27012610	18720	18720	18720	18720	0
501	20240318	114600	27012610	18720	18720	18720	18720	0
502	20240318	114500	27012610	18720	18720	18720	18720	0
503	20240318	114400	27012610	18720	18720	18720	18720	0
504	20240318	114300	27012610	18720	18720	18720	18720	0
505	20240318	114200	27012610	18720	18720	18720	18720	0
506	20240318	114100	27012610	18720	18720	18720	18720	0
507	20240318	114000	27012610	18720	18720	18720	18720	0
508	20240318	113900	27012610	18720	18720	18720	18720	0
509	20240318	113800	27012610	18720	18720	18720	18720	2
510	20240318	113700	26975170	18720	18720	18720	18720	36
511	20240318	113600	26301250	18720	18650	18720	18650	122
512	20240318	113500	24020640	18650	18650	18650	18650	0
513	20240318	113400	24020640	18650	18650	18650	18650	0
514	20240318	113300	24020640	18650	18650	18650	18650	0
515	20240318	113200	24020640	18650	18650	18650	18650	0
516	20240318	113100	24020640	18650	18650	18650	18650	0
517	20240318	113000	24020640	18650	18650	18650	18650	0
518	20240318	112900	24020640	18650	18650	18650	18650	0
519	20240318	112800	24020640	18650	18650	18650	18650	0
520	20240318	112700	24020640	18650	18650	18650	18650	37
521	20240318	112600	23330590	18650	18650	18650	18650	0
522	20240318	112500	23330590	18650	18650	18650	18650	0
523	20240318	112400	23330590	18650	18650	18650	18650	0
524	20240318	112300	23330590	18650	18650	18650	18650	0
525	20240318	112200	23330590	18650	18650	18650	18650	0
526	20240318	112100	23330590	18650	18650	18650	18650	0
527	20240318	112000	23330590	18650	18650	18650	18650	0
528	20240318	111900	23330590	18650	18650	18650	18650	0
529	20240318	111800	23330590	18650	18650	18650	18650	0
530	20240318	111700	23330590	18650	18650	18650	18650	0
531	20240318	111600	23330590	18650	18650	18650	18650	1
532	20240318	111500	23311940	18650	18650	18650	18650	0
533	20240318	111400	23311940	18650	18650	18650	18650	0
534	20240318	111300	23311940	18650	18650	18650	18650	0
535	20240318	111200	23311940	18650	18650	18650	18650	0
536	20240318	111100	23311940	18650	18650	18650	18650	0
537	20240318	111000	23311940	18650	18650	18650	18650	0
538	20240318	110900	23311940	18650	18650	18650	18650	0
539	20240318	110800	23311940	18650	18650	18650	18650	0
540	20240318	110700	23311940	18650	18650	18650	18650	0
541	20240318	110600	23311940	18650	18650	18650	18650	2
542	20240318	110500	23274640	18580	18580	18580	18580	0
543	20240318	110400	23274640	18580	18580	18580	18580	0
544	20240318	110300	23274640	18580	18580	18580	18580	0
545	20240318	110200	23274640	18580	18580	18580	18580	1
546	20240318	110100	23256060	18650	18650	18650	18650	0
547	20240318	110000	23256060	18650	18650	18650	18650	2
548	20240318	105900	23218760	18580	18590	18590	18580	98
549	20240318	105800	21397870	18590	18610	18610	18590	527
550	20240318	105700	11597360	18620	18620	18620	18620	12
551	20240318	105600	11373920	18730	18730	18730	18730	0
552	20240318	105500	11373920	18730	18730	18730	18730	0
553	20240318	105400	11373920	18730	18730	18730	18730	0
554	20240318	105300	11373920	18730	18730	18730	18730	0
555	20240318	105200	11373920	18730	18730	18730	18730	0
556	20240318	105100	11373920	18730	18730	18730	18730	0
557	20240318	105000	11373920	18730	18730	18730	18730	0
558	20240318	104900	11373920	18730	18720	18730	18720	344
559	20240318	104800	4930900	18730	18730	18730	18730	0
560	20240318	104700	4930900	18730	18730	18730	18730	0
561	20240318	104600	4930900	18730	18730	18730	18730	0
562	20240318	104500	4930900	18730	18730	18730	18730	0
563	20240318	104400	4930900	18730	18730	18730	18730	0
564	20240318	104300	4930900	18730	18730	18730	18730	0
565	20240318	104200	4930900	18730	18730	18730	18730	0
566	20240318	104100	4930900	18730	18730	18730	18730	0
567	20240318	104000	4930900	18730	18730	18730	18730	0
568	20240318	103900	4930900	18730	18730	18730	18730	0
569	20240318	103800	4930900	18730	18730	18730	18730	0
570	20240318	103700	4930900	18730	18730	18730	18730	0
571	20240318	103600	4930900	18730	18730	18730	18730	0
572	20240318	103500	4930900	18730	18730	18730	18730	0
573	20240318	103400	4930900	18730	18730	18730	18730	0
574	20240318	103300	4930900	18730	18730	18730	18730	0
575	20240318	103200	4930900	18730	18730	18730	18730	0
576	20240318	103100	4930900	18730	18730	18730	18730	0
577	20240318	103000	4930900	18730	18730	18730	18730	0
578	20240318	102900	4930900	18730	18730	18730	18730	0
579	20240318	102800	4930900	18730	18730	18730	18730	2
580	20240318	102700	4893440	18610	18610	18610	18610	0
581	20240318	102600	4893440	18610	18610	18610	18610	10
582	20240318	102500	4707340	18770	18770	18770	18770	0
583	20240318	102400	4707340	18770	18770	18770	18770	0
584	20240318	102300	4707340	18770	18770	18770	18770	0
585	20240318	102200	4707340	18770	18770	18770	18770	0
586	20240318	102100	4707340	18770	18770	18770	18770	0
587	20240318	102000	4707340	18770	18770	18770	18770	0
588	20240318	101900	4707340	18770	18770	18770	18770	0
589	20240318	101800	4707340	18770	18770	18770	18770	0
590	20240318	101700	4707340	18770	18770	18770	18770	0
591	20240318	101600	4707340	18770	18700	18770	18690	8
592	20240318	101500	4557610	18610	18610	18610	18610	51
593	20240318	101400	3608500	18620	18710	18710	18620	25
594	20240318	101300	3142550	18780	18780	18780	18780	5
595	20240318	101200	3048650	18780	18780	18780	18780	0
596	20240318	101100	3048650	18780	18780	18780	18780	0
597	20240318	101000	3048650	18780	18780	18780	18780	0
598	20240318	100900	3048650	18780	18780	18780	18780	0
599	20240318	100800	3048650	18780	18780	18780	18780	0
600	20240318	100700	3048650	18780	18780	18780	18780	0
601	20240318	100600	3048650	18780	18780	18780	18780	0
602	20240318	100500	3048650	18780	18780	18780	18780	0
603	20240318	100400	3048650	18780	18780	18780	18780	0
604	20240318	100300	3048650	18780	18780	18780	18780	0
605	20240318	100200	3048650	18780	18780	18780	18780	0
606	20240318	100100	3048650	18780	18780	18780	18780	1
607	20240318	100000	3029870	18780	18780	18780	18780	3
608	20240318	095900	2973530	18780	18780	18780	18780	0
609	20240318	095800	2973530	18780	18780	18780	18780	0
610	20240318	095700	2973530	18780	18780	18780	18780	0
611	20240318	095600	2973530	18780	18780	18780	18780	0
612	20240318	095500	2973530	18780	18780	18780	18780	0
613	20240318	095400	2973530	18780	18780	18780	18780	0
614	20240318	095300	2973530	18780	18780	18780	18780	0
615	20240318	095200	2973530	18780	18780	18780	18780	0
616	20240318	095100	2973530	18780	18780	18780	18780	0
617	20240318	095000	2973530	18780	18780	18780	18780	0
618	20240318	094900	2973530	18780	18780	18780	18780	0
619	20240318	094800	2973530	18780	18780	18780	18780	0
620	20240318	094700	2973530	18780	18780	18780	18780	0
621	20240318	094600	2973530	18780	18780	18780	18780	0
622	20240318	094500	2973530	18780	18780	18780	18780	0
623	20240318	094400	2973530	18780	18780	18780	18780	0
624	20240318	094300	2973530	18780	18780	18780	18780	5
625	20240318	094200	2879630	18780	18780	18780	18780	0
626	20240318	094100	2879630	18780	18780	18780	18780	0
627	20240318	094000	2879630	18780	18780	18780	18780	0
628	20240318	093900	2879630	18780	18780	18780	18780	0
629	20240318	093800	2879630	18780	18780	18780	18780	2
630	20240318	093700	2842070	18780	18780	18780	18780	0
631	20240318	093600	2842070	18780	18780	18780	18780	0
632	20240318	093500	2842070	18780	18780	18780	18780	2
633	20240318	093400	2804510	18600	18600	18600	18600	0
634	20240318	093300	2804510	18600	18600	18600	18600	0
635	20240318	093200	2804510	18600	18600	18600	18600	0
636	20240318	093100	2804510	18600	18600	18600	18600	60
637	20240318	093000	1688510	18800	18800	18800	18800	0
638	20240318	092900	1688510	18800	18800	18800	18800	0
639	20240318	092800	1688510	18800	18800	18800	18800	0
640	20240318	092700	1688510	18800	18800	18800	18800	0
641	20240318	092600	1688510	18800	18800	18800	18800	0
642	20240318	092500	1688510	18800	18800	18800	18800	0
643	20240318	092400	1688510	18800	18800	18800	18800	0
644	20240318	092300	1688510	18800	18800	18800	18800	0
645	20240318	092200	1688510	18800	18800	18800	18800	0
646	20240318	092100	1688510	18800	18800	18800	18800	0
647	20240318	092000	1688510	18800	18800	18800	18800	0
648	20240318	091900	1688510	18800	18600	18800	18600	3
649	20240318	091800	1632320	18830	18830	18830	18830	0
650	20240318	091700	1632320	18830	18830	18830	18830	0
651	20240318	091600	1632320	18830	18830	18830	18830	0
652	20240318	091500	1632320	18830	18830	18830	18830	0
653	20240318	091400	1632320	18830	18830	18830	18830	0
654	20240318	091300	1632320	18830	18830	18830	18830	0
655	20240318	091200	1632320	18830	18830	18830	18830	0
656	20240318	091100	1632320	18830	18830	18830	18830	0
657	20240318	091000	1632320	18830	18830	18830	18830	0
658	20240318	090900	1632320	18830	18830	18830	18830	0
659	20240318	090800	1632320	18830	18830	18830	18830	0
660	20240318	090700	1632320	18830	18820	18830	18820	2
661	20240318	090600	1594670	18800	18800	18800	18800	0
662	20240318	090500	1594670	18800	18800	18800	18800	50
663	20240318	090400	654670	18830	18830	18830	18830	0
664	20240318	090300	654670	18830	18830	18830	18830	0
665	20240318	090200	654670	18830	18830	18830	18830	1
666	20240318	090100	635840	18560	18560	18560	18560	2
667	20240318	090000	598720	18710	18710	18710	18710	32