KissMeData/100030/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	200200	18255530	18700	18700	18700	18700	262
3	20240322	200100	18255530	18700	18700	18700	18700	0
4	20240322	200000	18255530	18700	18700	18700	18700	0
5	20240322	195900	18255530	18700	18700	18700	18700	0
6	20240322	195800	18255530	18700	18700	18700	18700	0
7	20240322	195700	18255530	18700	18700	18700	18700	0
8	20240322	195600	18255530	18700	18700	18700	18700	0
9	20240322	195500	18255530	18700	18700	18700	18700	0
10	20240322	195400	18255530	18700	18700	18700	18700	0
11	20240322	195300	18255530	18700	18700	18700	18700	0
12	20240322	195200	18255530	18700	18700	18700	18700	0
13	20240322	195100	18255530	18700	18700	18700	18700	0
14	20240322	195000	18255530	18700	18700	18700	18700	0
15	20240322	194900	18255530	18700	18700	18700	18700	0
16	20240322	194800	18255530	18700	18700	18700	18700	0
17	20240322	194700	18255530	18700	18700	18700	18700	0
18	20240322	194600	18255530	18700	18700	18700	18700	0
19	20240322	194500	18255530	18700	18700	18700	18700	0
20	20240322	194400	18255530	18700	18700	18700	18700	0
21	20240322	194300	18255530	18700	18700	18700	18700	0
22	20240322	194200	18255530	18700	18700	18700	18700	0
23	20240322	194100	18255530	18700	18700	18700	18700	0
24	20240322	194000	18255530	18700	18700	18700	18700	0
25	20240322	193900	18255530	18700	18700	18700	18700	0
26	20240322	193800	18255530	18700	18700	18700	18700	0
27	20240322	193700	18255530	18700	18700	18700	18700	0
28	20240322	193600	18255530	18700	18700	18700	18700	0
29	20240322	193500	18255530	18700	18700	18700	18700	0
30	20240322	193400	18255530	18700	18700	18700	18700	0
31	20240322	193300	18255530	18700	18700	18700	18700	0
32	20240322	193200	18255530	18700	18700	18700	18700	262
33	20240322	193100	18255530	18700	18700	18700	18700	0
34	20240322	193000	18255530	18700	18700	18700	18700	0
35	20240322	192900	18255530	18700	18700	18700	18700	0
36	20240322	192800	18255530	18700	18700	18700	18700	0
37	20240322	192700	18255530	18700	18700	18700	18700	0
38	20240322	192600	18255530	18700	18700	18700	18700	0
39	20240322	192500	18255530	18700	18700	18700	18700	0
40	20240322	192400	18255530	18700	18700	18700	18700	0
41	20240322	192300	18255530	18700	18700	18700	18700	0
42	20240322	192200	18255530	18700	18700	18700	18700	0
43	20240322	192100	18255530	18700	18700	18700	18700	0
44	20240322	192000	18255530	18700	18700	18700	18700	0
45	20240322	191900	18255530	18700	18700	18700	18700	0
46	20240322	191800	18255530	18700	18700	18700	18700	0
47	20240322	191700	18255530	18700	18700	18700	18700	0
48	20240322	191600	18255530	18700	18700	18700	18700	0
49	20240322	191500	18255530	18700	18700	18700	18700	0
50	20240322	191400	18255530	18700	18700	18700	18700	0
51	20240322	191300	18255530	18700	18700	18700	18700	0
52	20240322	191200	18255530	18700	18700	18700	18700	0
53	20240322	191100	18255530	18700	18700	18700	18700	0
54	20240322	191000	18255530	18700	18700	18700	18700	0
55	20240322	190900	18255530	18700	18700	18700	18700	0
56	20240322	190800	18255530	18700	18700	18700	18700	0
57	20240322	190700	18255530	18700	18700	18700	18700	0
58	20240322	190600	18255530	18700	18700	18700	18700	0
59	20240322	190500	18255530	18700	18700	18700	18700	0
60	20240322	190400	18255530	18700	18700	18700	18700	0
61	20240322	190300	18255530	18700	18700	18700	18700	0
62	20240322	190200	18255530	18700	18700	18700	18700	262
63	20240322	190100	18255530	18700	18700	18700	18700	0
64	20240322	190000	18255530	18700	18700	18700	18700	0
65	20240322	185900	18255530	18700	18700	18700	18700	0
66	20240322	185800	18255530	18700	18700	18700	18700	0
67	20240322	185700	18255530	18700	18700	18700	18700	0
68	20240322	185600	18255530	18700	18700	18700	18700	0
69	20240322	185500	18255530	18700	18700	18700	18700	0
70	20240322	185400	18255530	18700	18700	18700	18700	0
71	20240322	185300	18255530	18700	18700	18700	18700	0
72	20240322	185200	18255530	18700	18700	18700	18700	0
73	20240322	185100	18255530	18700	18700	18700	18700	0
74	20240322	185000	18255530	18700	18700	18700	18700	0
75	20240322	184900	18255530	18700	18700	18700	18700	0
76	20240322	184800	18255530	18700	18700	18700	18700	0
77	20240322	184700	18255530	18700	18700	18700	18700	0
78	20240322	184600	18255530	18700	18700	18700	18700	0
79	20240322	184500	18255530	18700	18700	18700	18700	0
80	20240322	184400	18255530	18700	18700	18700	18700	0
81	20240322	184300	18255530	18700	18700	18700	18700	0
82	20240322	184200	18255530	18700	18700	18700	18700	0
83	20240322	184100	18255530	18700	18700	18700	18700	0
84	20240322	184000	18255530	18700	18700	18700	18700	0
85	20240322	183900	18255530	18700	18700	18700	18700	0
86	20240322	183800	18255530	18700	18700	18700	18700	0
87	20240322	183700	18255530	18700	18700	18700	18700	0
88	20240322	183600	18255530	18700	18700	18700	18700	0
89	20240322	183500	18255530	18700	18700	18700	18700	0
90	20240322	183400	18255530	18700	18700	18700	18700	0
91	20240322	183300	18255530	18700	18700	18700	18700	0
92	20240322	183200	18255530	18700	18700	18700	18700	262
93	20240322	183100	18255530	18700	18700	18700	18700	0
94	20240322	183000	18255530	18700	18700	18700	18700	0
95	20240322	182900	18255530	18700	18700	18700	18700	0
96	20240322	182800	18255530	18700	18700	18700	18700	0
97	20240322	182700	18255530	18700	18700	18700	18700	0
98	20240322	182600	18255530	18700	18700	18700	18700	0
99	20240322	182500	18255530	18700	18700	18700	18700	0
100	20240322	182400	18255530	18700	18700	18700	18700	0
101	20240322	182300	18255530	18700	18700	18700	18700	0
102	20240322	182200	18255530	18700	18700	18700	18700	0
103	20240322	182100	18255530	18700	18700	18700	18700	0
104	20240322	182000	18255530	18700	18700	18700	18700	0
105	20240322	181900	18255530	18700	18700	18700	18700	0
106	20240322	181800	18255530	18700	18700	18700	18700	0
107	20240322	181700	18255530	18700	18700	18700	18700	0
108	20240322	181600	18255530	18700	18700	18700	18700	0
109	20240322	181500	18255530	18700	18700	18700	18700	0
110	20240322	181400	18255530	18700	18700	18700	18700	0
111	20240322	181300	18255530	18700	18700	18700	18700	0
112	20240322	181200	18255530	18700	18700	18700	18700	0
113	20240322	181100	18255530	18700	18700	18700	18700	0
114	20240322	181000	18255530	18700	18700	18700	18700	0
115	20240322	180900	18255530	18700	18700	18700	18700	0
116	20240322	180800	18255530	18700	18700	18700	18700	0
117	20240322	180700	18255530	18700	18700	18700	18700	0
118	20240322	180600	18255530	18700	18700	18700	18700	0
119	20240322	180500	18255530	18700	18700	18700	18700	0
120	20240322	180400	18255530	18700	18700	18700	18700	0
121	20240322	180300	18255530	18700	18700	18700	18700	0
122	20240322	180200	18255530	18700	18700	18700	18700	262
123	20240322	180100	18255530	18700	18700	18700	18700	0
124	20240322	180000	18255530	18700	18700	18700	18700	0
125	20240322	175900	18255530	18700	18700	18700	18700	0
126	20240322	175800	18255530	18700	18700	18700	18700	0
127	20240322	175700	18255530	18700	18700	18700	18700	0
128	20240322	175600	18255530	18700	18700	18700	18700	0
129	20240322	175500	18255530	18700	18700	18700	18700	0
130	20240322	175400	18255530	18700	18700	18700	18700	0
131	20240322	175300	18255530	18700	18700	18700	18700	0
132	20240322	175200	18255530	18700	18700	18700	18700	0
133	20240322	175100	18255530	18700	18700	18700	18700	0
134	20240322	175000	18255530	18700	18700	18700	18700	0
135	20240322	174900	18255530	18700	18700	18700	18700	0
136	20240322	174800	18255530	18700	18700	18700	18700	0
137	20240322	174700	18255530	18700	18700	18700	18700	0
138	20240322	174600	18255530	18700	18700	18700	18700	0
139	20240322	174500	18255530	18700	18700	18700	18700	0
140	20240322	174400	18255530	18700	18700	18700	18700	0
141	20240322	174300	18255530	18700	18700	18700	18700	0
142	20240322	174200	18255530	18700	18700	18700	18700	0
143	20240322	174100	18255530	18700	18700	18700	18700	0
144	20240322	174000	18255530	18700	18700	18700	18700	0
145	20240322	173900	18255530	18700	18700	18700	18700	0
146	20240322	173800	18255530	18700	18700	18700	18700	0
147	20240322	173700	18255530	18700	18700	18700	18700	0
148	20240322	173600	18255530	18700	18700	18700	18700	0
149	20240322	173500	18255530	18700	18700	18700	18700	0
150	20240322	173400	18255530	18700	18700	18700	18700	0
151	20240322	173300	18255530	18700	18700	18700	18700	0
152	20240322	173200	18255530	18700	18700	18700	18700	262
153	20240322	173100	18255530	18700	18700	18700	18700	0
154	20240322	173000	18255530	18700	18700	18700	18700	0
155	20240322	172900	18255530	18700	18700	18700	18700	0
156	20240322	172800	18255530	18700	18700	18700	18700	0
157	20240322	172700	18255530	18700	18700	18700	18700	0
158	20240322	172600	18255530	18700	18700	18700	18700	0
159	20240322	172500	18255530	18700	18700	18700	18700	0
160	20240322	172400	18255530	18700	18700	18700	18700	0
161	20240322	172300	18255530	18700	18700	18700	18700	0
162	20240322	172200	18255530	18700	18700	18700	18700	0
163	20240322	172100	18255530	18700	18700	18700	18700	0
164	20240322	172000	18255530	18700	18700	18700	18700	0
165	20240322	171900	18255530	18700	18700	18700	18700	0
166	20240322	171800	18255530	18700	18700	18700	18700	0
167	20240322	171700	18255530	18700	18700	18700	18700	0
168	20240322	171600	18255530	18700	18700	18700	18700	0
169	20240322	171500	18255530	18700	18700	18700	18700	0
170	20240322	171400	18255530	18700	18700	18700	18700	0
171	20240322	171300	18255530	18700	18700	18700	18700	0
172	20240322	171200	18255530	18700	18700	18700	18700	0
173	20240322	171100	18255530	18700	18700	18700	18700	0
174	20240322	171000	18255530	18700	18700	18700	18700	0
175	20240322	170900	18255530	18700	18700	18700	18700	0
176	20240322	170800	18255530	18700	18700	18700	18700	0
177	20240322	170700	18255530	18700	18700	18700	18700	0
178	20240322	170600	18255530	18700	18700	18700	18700	0
179	20240322	170500	18255530	18700	18700	18700	18700	0
180	20240322	170400	18255530	18700	18700	18700	18700	0
181	20240322	170300	18255530	18700	18700	18700	18700	0
182	20240322	170200	18255530	18700	18700	18700	18700	262
183	20240322	170100	18255530	18700	18700	18700	18700	0
184	20240322	170000	18255530	18700	18700	18700	18700	0
185	20240322	165900	18255530	18700	18700	18700	18700	0
186	20240322	165800	18255530	18700	18700	18700	18700	0
187	20240322	165700	18255530	18700	18700	18700	18700	0
188	20240322	165600	18255530	18700	18700	18700	18700	0
189	20240322	165500	18255530	18700	18700	18700	18700	0
190	20240322	165400	18255530	18700	18700	18700	18700	0
191	20240322	165300	18255530	18700	18700	18700	18700	0
192	20240322	165200	18255530	18700	18700	18700	18700	0
193	20240322	165100	18255530	18700	18700	18700	18700	0
194	20240322	165000	18255530	18700	18700	18700	18700	0
195	20240322	164900	18255530	18700	18700	18700	18700	0
196	20240322	164800	18255530	18700	18700	18700	18700	0
197	20240322	164700	18255530	18700	18700	18700	18700	0
198	20240322	164600	18255530	18700	18700	18700	18700	0
199	20240322	164500	18255530	18700	18700	18700	18700	0
200	20240322	164400	18255530	18700	18700	18700	18700	0
201	20240322	164300	18255530	18700	18700	18700	18700	0
202	20240322	164200	18255530	18700	18700	18700	18700	0
203	20240322	164100	18255530	18700	18700	18700	18700	0
204	20240322	164000	18255530	18700	18700	18700	18700	0
205	20240322	163900	18255530	18700	18700	18700	18700	0
206	20240322	163800	18255530	18700	18700	18700	18700	0
207	20240322	163700	18255530	18700	18700	18700	18700	0
208	20240322	163600	18255530	18700	18700	18700	18700	0
209	20240322	163500	18255530	18700	18700	18700	18700	0
210	20240322	163400	18255530	18700	18700	18700	18700	0
211	20240322	163300	18255530	18700	18700	18700	18700	0
212	20240322	163200	18255530	18700	18700	18700	18700	262
213	20240322	163100	18255530	18700	18700	18700	18700	0
214	20240322	163000	18255530	18700	18700	18700	18700	0
215	20240322	162900	18255530	18700	18700	18700	18700	0
216	20240322	162800	18255530	18700	18700	18700	18700	0
217	20240322	162700	18255530	18700	18700	18700	18700	0
218	20240322	162600	18255530	18700	18700	18700	18700	0
219	20240322	162500	18255530	18700	18700	18700	18700	0
220	20240322	162400	18255530	18700	18700	18700	18700	0
221	20240322	162300	18255530	18700	18700	18700	18700	0
222	20240322	162200	18255530	18700	18700	18700	18700	0
223	20240322	162100	18255530	18700	18700	18700	18700	0
224	20240322	162000	18255530	18700	18700	18700	18700	0
225	20240322	161900	18255530	18700	18700	18700	18700	0
226	20240322	161800	18255530	18700	18700	18700	18700	0
227	20240322	161700	18255530	18700	18700	18700	18700	0
228	20240322	161600	18255530	18700	18700	18700	18700	0
229	20240322	161500	18255530	18700	18700	18700	18700	0
230	20240322	161400	18255530	18700	18700	18700	18700	0
231	20240322	161300	18255530	18700	18700	18700	18700	0
232	20240322	161200	18255530	18700	18700	18700	18700	0
233	20240322	161100	18255530	18700	18700	18700	18700	0
234	20240322	161000	18255530	18700	18700	18700	18700	0
235	20240322	160900	18255530	18700	18700	18700	18700	0
236	20240322	160800	18255530	18700	18700	18700	18700	0
237	20240322	160700	18255530	18700	18700	18700	18700	0
238	20240322	160600	18255530	18700	18700	18700	18700	0
239	20240322	160500	18255530	18700	18700	18700	18700	0
240	20240322	160400	18255530	18700	18700	18700	18700	0
241	20240322	160300	18255530	18700	18700	18700	18700	0
242	20240322	160200	18255530	18700	18700	18700	18700	262
243	20240322	160100	18255530	18700	18700	18700	18700	0
244	20240322	160000	18255530	18700	18700	18700	18700	0
245	20240322	155900	18255530	18700	18700	18700	18700	0
246	20240322	155800	18255530	18700	18700	18700	18700	0
247	20240322	155700	18255530	18700	18700	18700	18700	0
248	20240322	155600	18255530	18700	18700	18700	18700	0
249	20240322	155500	18255530	18700	18700	18700	18700	0
250	20240322	155400	18255530	18700	18700	18700	18700	0
251	20240322	155300	18255530	18700	18700	18700	18700	0
252	20240322	155200	18255530	18700	18700	18700	18700	0
253	20240322	155100	18255530	18700	18700	18700	18700	0
254	20240322	155000	18255530	18700	18700	18700	18700	0
255	20240322	154900	18255530	18700	18700	18700	18700	0
256	20240322	154800	18255530	18700	18700	18700	18700	0
257	20240322	154700	18255530	18700	18700	18700	18700	0
258	20240322	154600	18255530	18700	18700	18700	18700	0
259	20240322	154500	18255530	18700	18700	18700	18700	0
260	20240322	154400	18255530	18700	18700	18700	18700	0
261	20240322	154300	18255530	18700	18700	18700	18700	0
262	20240322	154200	18255530	18700	18700	18700	18700	0
263	20240322	154100	18255530	18700	18700	18700	18700	0
264	20240322	154000	18255530	18700	18700	18700	18700	0
265	20240322	153900	18255530	18700	18700	18700	18700	0
266	20240322	153800	18255530	18700	18700	18700	18700	0
267	20240322	153700	18255530	18700	18700	18700	18700	0
268	20240322	153600	18255530	18700	18700	18700	18700	0
269	20240322	153500	18255530	18700	18700	18700	18700	0
270	20240322	153400	18255530	18700	18700	18700	18700	0
271	20240322	153300	18255530	18700	18700	18700	18700	0
272	20240322	153200	18255530	18700	18700	18700	18700	262
273	20240322	153100	18255530	18700	18700	18700	18700	0
274	20240322	153000	18255530	18700	18700	18700	18700	262
275	20240322	152900	13356130	18700	18700	18700	18700	0
276	20240322	152800	13356130	18700	18700	18700	18700	0
277	20240322	152700	13356130	18700	18700	18700	18700	0
278	20240322	152600	13356130	18700	18700	18700	18700	0
279	20240322	152500	13356130	18700	18700	18700	18700	0
280	20240322	152400	13356130	18700	18700	18700	18700	0
281	20240322	152300	13356130	18700	18700	18700	18700	0
282	20240322	152200	13356130	18700	18700	18700	18700	0
283	20240322	152100	13356130	18700	18700	18700	18700	0
284	20240322	152000	13356130	18700	18700	18700	18700	0
285	20240322	151900	13356130	18700	18640	18700	18640	6
286	20240322	151800	13244230	18700	18640	18700	18640	30
287	20240322	151700	12684910	18700	18640	18700	18640	20
288	20240322	151600	12311320	18690	18690	18690	18690	1
289	20240322	151500	12292630	18640	18640	18640	18640	0
290	20240322	151400	12292630	18640	18640	18640	18640	0
291	20240322	151300	12292630	18640	18640	18640	18640	0
292	20240322	151200	12292630	18640	18640	18640	18640	0
293	20240322	151100	12292630	18640	18640	18640	18640	0
294	20240322	151000	12292630	18640	18640	18640	18640	1
295	20240322	150900	12273990	18690	18690	18690	18690	0
296	20240322	150800	12273990	18690	18690	18690	18690	0
297	20240322	150700	12273990	18690	18690	18690	18690	0
298	20240322	150600	12273990	18690	18690	18690	18690	0
299	20240322	150500	12273990	18690	18690	18690	18690	0
300	20240322	150400	12273990	18690	18690	18690	18690	0
301	20240322	150300	12273990	18690	18690	18690	18690	0
302	20240322	150200	12273990	18690	18690	18690	18690	0
303	20240322	150100	12273990	18690	18690	18690	18690	0
304	20240322	150000	12273990	18690	18690	18690	18690	0
305	20240322	145900	12273990	18690	18690	18690	18690	1
306	20240322	145800	12255300	18640	18640	18640	18640	0
307	20240322	145700	12255300	18640	18640	18640	18640	0
308	20240322	145600	12255300	18640	18640	18640	18640	0
309	20240322	145500	12255300	18640	18640	18640	18640	2
310	20240322	145400	12218020	18640	18640	18640	18640	0
311	20240322	145300	12218020	18640	18640	18640	18640	0
312	20240322	145200	12218020	18640	18640	18640	18640	0
313	20240322	145100	12218020	18640	18640	18640	18640	0
314	20240322	145000	12218020	18640	18640	18640	18640	3
315	20240322	144900	12162100	18640	18640	18640	18640	5
316	20240322	144800	12068900	18640	18640	18640	18640	14
317	20240322	144700	11807940	18670	18670	18670	18670	1
318	20240322	144600	11789270	18700	18700	18700	18700	0
319	20240322	144500	11789270	18700	18700	18700	18700	0
320	20240322	144400	11789270	18700	18700	18700	18700	0
321	20240322	144300	11789270	18700	18700	18700	18700	0
322	20240322	144200	11789270	18700	18700	18700	18700	0
323	20240322	144100	11789270	18700	18700	18700	18700	0
324	20240322	144000	11789270	18700	18700	18700	18700	0
325	20240322	143900	11789270	18700	18700	18700	18700	0
326	20240322	143800	11789270	18700	18700	18700	18700	0
327	20240322	143700	11789270	18700	18700	18700	18700	0
328	20240322	143600	11789270	18700	18700	18700	18700	0
329	20240322	143500	11789270	18700	18700	18700	18700	0
330	20240322	143400	11789270	18700	18700	18700	18700	0
331	20240322	143300	11789270	18700	18700	18700	18700	0
332	20240322	143200	11789270	18700	18700	18700	18700	0
333	20240322	143100	11789270	18700	18700	18700	18700	0
334	20240322	143000	11789270	18700	18700	18700	18700	0
335	20240322	142900	11789270	18700	18700	18700	18700	0
336	20240322	142800	11789270	18700	18700	18700	18700	0
337	20240322	142700	11789270	18700	18700	18700	18700	0
338	20240322	142600	11789270	18700	18700	18700	18700	0
339	20240322	142500	11789270	18700	18700	18700	18700	0
340	20240322	142400	11789270	18700	18700	18700	18700	0
341	20240322	142300	11789270	18700	18700	18700	18700	0
342	20240322	142200	11789270	18700	18700	18700	18700	0
343	20240322	142100	11789270	18700	18700	18700	18700	0
344	20240322	142000	11789270	18700	18700	18700	18700	0
345	20240322	141900	11789270	18700	18700	18700	18700	0
346	20240322	141800	11789270	18700	18700	18700	18700	0
347	20240322	141700	11789270	18700	18700	18700	18700	0
348	20240322	141600	11789270	18700	18700	18700	18700	0
349	20240322	141500	11789270	18700	18700	18700	18700	0
350	20240322	141400	11789270	18700	18700	18700	18700	0
351	20240322	141300	11789270	18700	18700	18700	18700	0
352	20240322	141200	11789270	18700	18700	18700	18700	0
353	20240322	141100	11789270	18700	18700	18700	18700	0
354	20240322	141000	11789270	18700	18700	18700	18700	0
355	20240322	140900	11789270	18700	18700	18700	18700	0
356	20240322	140800	11789270	18700	18700	18700	18700	0
357	20240322	140700	11789270	18700	18700	18700	18700	0
358	20240322	140600	11789270	18700	18700	18700	18700	0
359	20240322	140500	11789270	18700	18700	18700	18700	0
360	20240322	140400	11789270	18700	18700	18700	18700	0
361	20240322	140300	11789270	18700	18700	18700	18700	0
362	20240322	140200	11789270	18700	18700	18700	18700	0
363	20240322	140100	11789270	18700	18700	18700	18700	0
364	20240322	140000	11789270	18700	18700	18700	18700	0
365	20240322	135900	11789270	18700	18700	18700	18700	0
366	20240322	135800	11789270	18700	18700	18700	18700	0
367	20240322	135700	11789270	18700	18700	18700	18700	0
368	20240322	135600	11789270	18700	18700	18700	18700	0
369	20240322	135500	11789270	18700	18700	18700	18700	0
370	20240322	135400	11789270	18700	18700	18700	18700	0
371	20240322	135300	11789270	18700	18700	18700	18700	0
372	20240322	135200	11789270	18700	18700	18700	18700	5
373	20240322	135100	11695770	18700	18700	18700	18700	0
374	20240322	135000	11695770	18700	18700	18700	18700	0
375	20240322	134900	11695770	18700	18700	18700	18700	0
376	20240322	134800	11695770	18700	18700	18700	18700	0
377	20240322	134700	11695770	18700	18700	18700	18700	0
378	20240322	134600	11695770	18700	18700	18700	18700	0
379	20240322	134500	11695770	18700	18700	18700	18700	0
380	20240322	134400	11695770	18700	18700	18700	18700	0
381	20240322	134300	11695770	18700	18700	18700	18700	0
382	20240322	134200	11695770	18700	18700	18700	18700	0
383	20240322	134100	11695770	18700	18700	18700	18700	0
384	20240322	134000	11695770	18700	18700	18700	18700	0
385	20240322	133900	11695770	18700	18700	18700	18700	0
386	20240322	133800	11695770	18700	18700	18700	18700	0
387	20240322	133700	11695770	18700	18700	18700	18700	0
388	20240322	133600	11695770	18700	18700	18700	18700	0
389	20240322	133500	11695770	18700	18700	18700	18700	0
390	20240322	133400	11695770	18700	18700	18700	18700	0
391	20240322	133300	11695770	18700	18700	18700	18700	0
392	20240322	133200	11695770	18700	18700	18700	18700	0
393	20240322	133100	11695770	18700	18700	18700	18700	0
394	20240322	133000	11695770	18700	18700	18700	18700	0
395	20240322	132900	11695770	18700	18700	18700	18700	0
396	20240322	132800	11695770	18700	18700	18700	18700	0
397	20240322	132700	11695770	18700	18700	18700	18700	0
398	20240322	132600	11695770	18700	18700	18700	18700	0
399	20240322	132500	11695770	18700	18700	18700	18700	0
400	20240322	132400	11695770	18700	18700	18700	18700	0
401	20240322	132300	11695770	18700	18700	18700	18700	0
402	20240322	132200	11695770	18700	18700	18700	18700	1
403	20240322	132100	11677070	18700	18700	18700	18700	0
404	20240322	132000	11677070	18700	18700	18700	18700	1
405	20240322	131900	11658370	18700	18700	18700	18700	0
406	20240322	131800	11658370	18700	18700	18700	18700	0
407	20240322	131700	11658370	18700	18700	18700	18700	0
408	20240322	131600	11658370	18700	18700	18700	18700	0
409	20240322	131500	11658370	18700	18700	18700	18700	0
410	20240322	131400	11658370	18700	18700	18700	18700	0
411	20240322	131300	11658370	18700	18700	18700	18700	0
412	20240322	131200	11658370	18700	18700	18700	18700	0
413	20240322	131100	11658370	18700	18700	18700	18700	0
414	20240322	131000	11658370	18700	18700	18700	18700	0
415	20240322	130900	11658370	18700	18700	18700	18700	0
416	20240322	130800	11658370	18700	18700	18700	18700	0
417	20240322	130700	11658370	18700	18700	18700	18700	0
418	20240322	130600	11658370	18700	18700	18700	18700	0
419	20240322	130500	11658370	18700	18700	18700	18700	0
420	20240322	130400	11658370	18700	18700	18700	18700	0
421	20240322	130300	11658370	18700	18700	18700	18700	0
422	20240322	130200	11658370	18700	18700	18700	18700	0
423	20240322	130100	11658370	18700	18700	18700	18700	0
424	20240322	130000	11658370	18700	18700	18700	18700	1
425	20240322	125900	11639670	18700	18700	18700	18700	0
426	20240322	125800	11639670	18700	18700	18700	18700	0
427	20240322	125700	11639670	18700	18700	18700	18700	0
428	20240322	125600	11639670	18700	18700	18700	18700	0
429	20240322	125500	11639670	18700	18700	18700	18700	0
430	20240322	125400	11639670	18700	18700	18700	18700	0
431	20240322	125300	11639670	18700	18700	18700	18700	0
432	20240322	125200	11639670	18700	18700	18700	18700	0
433	20240322	125100	11639670	18700	18700	18700	18700	0
434	20240322	125000	11639670	18700	18700	18700	18700	0
435	20240322	124900	11639670	18700	18700	18700	18700	0
436	20240322	124800	11639670	18700	18700	18700	18700	0
437	20240322	124700	11639670	18700	18700	18700	18700	0
438	20240322	124600	11639670	18700	18700	18700	18700	0
439	20240322	124500	11639670	18700	18700	18700	18700	0
440	20240322	124400	11639670	18700	18700	18700	18700	0
441	20240322	124300	11639670	18700	18700	18700	18700	0
442	20240322	124200	11639670	18700	18700	18700	18700	0
443	20240322	124100	11639670	18700	18700	18700	18700	0
444	20240322	124000	11639670	18700	18700	18700	18700	0
445	20240322	123900	11639670	18700	18690	18700	18690	7
446	20240322	123800	11508830	18600	18600	18600	18600	100
447	20240322	123700	9648830	18620	18620	18620	18620	0
448	20240322	123600	9648830	18620	18620	18620	18620	0
449	20240322	123500	9648830	18620	18620	18620	18620	0
450	20240322	123400	9648830	18620	18620	18620	18620	0
451	20240322	123300	9648830	18620	18620	18620	18620	0
452	20240322	123200	9648830	18620	18620	18620	18620	0
453	20240322	123100	9648830	18620	18620	18620	18620	0
454	20240322	123000	9648830	18620	18620	18620	18620	0
455	20240322	122900	9648830	18620	18620	18620	18620	0
456	20240322	122800	9648830	18620	18620	18620	18620	0
457	20240322	122700	9648830	18620	18620	18620	18620	0
458	20240322	122600	9648830	18620	18620	18620	18620	0
459	20240322	122500	9648830	18620	18620	18620	18620	0
460	20240322	122400	9648830	18620	18620	18620	18620	83
461	20240322	122300	8103370	18620	18620	18620	18620	0
462	20240322	122200	8103370	18620	18630	18630	18620	30
463	20240322	122100	7544660	18700	18700	18700	18700	0
464	20240322	122000	7544660	18700	18700	18700	18700	0
465	20240322	121900	7544660	18700	18700	18700	18700	0
466	20240322	121800	7544660	18700	18700	18700	18700	0
467	20240322	121700	7544660	18700	18700	18700	18700	0
468	20240322	121600	7544660	18700	18700	18700	18700	0
469	20240322	121500	7544660	18700	18700	18700	18700	0
470	20240322	121400	7544660	18700	18700	18700	18700	0
471	20240322	121300	7544660	18700	18700	18700	18700	0
472	20240322	121200	7544660	18700	18700	18700	18700	0
473	20240322	121100	7544660	18700	18700	18700	18700	0
474	20240322	121000	7544660	18700	18700	18700	18700	0
475	20240322	120900	7544660	18700	18700	18700	18700	0
476	20240322	120800	7544660	18700	18700	18700	18700	3
477	20240322	120700	7488560	18630	18630	18630	18630	0
478	20240322	120600	7488560	18630	18630	18630	18630	0
479	20240322	120500	7488560	18630	18630	18630	18630	0
480	20240322	120400	7488560	18630	18630	18630	18630	0
481	20240322	120300	7488560	18630	18630	18630	18630	20
482	20240322	120200	7115960	18630	18630	18630	18630	0
483	20240322	120100	7115960	18630	18630	18630	18630	0
484	20240322	120000	7115960	18630	18630	18630	18630	0
485	20240322	115900	7115960	18630	18630	18630	18630	0
486	20240322	115800	7115960	18630	18630	18630	18630	0
487	20240322	115700	7115960	18630	18630	18630	18630	0
488	20240322	115600	7115960	18630	18630	18630	18630	0
489	20240322	115500	7115960	18630	18630	18630	18630	1
490	20240322	115400	7097330	18700	18700	18700	18700	0
491	20240322	115300	7097330	18700	18700	18700	18700	0
492	20240322	115200	7097330	18700	18700	18700	18700	0
493	20240322	115100	7097330	18700	18700	18700	18700	0
494	20240322	115000	7097330	18700	18700	18700	18700	0
495	20240322	114900	7097330	18700	18700	18700	18700	0
496	20240322	114800	7097330	18700	18700	18700	18700	29
497	20240322	114700	6555030	18700	18700	18700	18700	0
498	20240322	114600	6555030	18700	18700	18700	18700	0
499	20240322	114500	6555030	18700	18700	18700	18700	0
500	20240322	114400	6555030	18700	18700	18700	18700	1
501	20240322	114300	6536330	18700	18700	18700	18700	12
502	20240322	114200	6311930	18700	18700	18700	18700	0
503	20240322	114100	6311930	18700	18700	18700	18700	0
504	20240322	114000	6311930	18700	18700	18700	18700	0
505	20240322	113900	6311930	18700	18700	18700	18700	0
506	20240322	113800	6311930	18700	18700	18700	18700	0
507	20240322	113700	6311930	18700	18700	18700	18700	0
508	20240322	113600	6311930	18700	18700	18700	18700	0
509	20240322	113500	6311930	18700	18700	18700	18700	0
510	20240322	113400	6311930	18700	18700	18700	18700	0
511	20240322	113300	6311930	18700	18700	18700	18700	0
512	20240322	113200	6311930	18700	18700	18700	18700	0
513	20240322	113100	6311930	18700	18700	18700	18700	0
514	20240322	113000	6311930	18700	18700	18700	18700	1
515	20240322	112900	6293230	18710	18710	18710	18710	0
516	20240322	112800	6293230	18710	18710	18710	18710	0
517	20240322	112700	6293230	18710	18710	18710	18710	0
518	20240322	112600	6293230	18710	18710	18710	18710	0
519	20240322	112500	6293230	18710	18710	18710	18710	0
520	20240322	112400	6293230	18710	18710	18710	18710	0
521	20240322	112300	6293230	18710	18710	18710	18710	0
522	20240322	112200	6293230	18710	18710	18710	18710	0
523	20240322	112100	6293230	18710	18710	18710	18710	0
524	20240322	112000	6293230	18710	18710	18710	18710	2
525	20240322	111900	6255810	18620	18630	18630	18620	100
526	20240322	111800	4393400	18740	18740	18740	18740	0
527	20240322	111700	4393400	18740	18740	18740	18740	0
528	20240322	111600	4393400	18740	18740	18740	18740	1
529	20240322	111500	4374660	18730	18730	18730	18730	1
530	20240322	111400	4355930	18750	18750	18750	18750	0
531	20240322	111300	4355930	18750	18750	18750	18750	0
532	20240322	111200	4355930	18750	18750	18750	18750	0
533	20240322	111100	4355930	18750	18750	18750	18750	0
534	20240322	111000	4355930	18750	18750	18750	18750	0
535	20240322	110900	4355930	18750	18750	18750	18750	0
536	20240322	110800	4355930	18750	18750	18750	18750	0
537	20240322	110700	4355930	18750	18750	18750	18750	0
538	20240322	110600	4355930	18750	18750	18750	18750	0
539	20240322	110500	4355930	18750	18750	18750	18750	0
540	20240322	110400	4355930	18750	18750	18750	18750	0
541	20240322	110300	4355930	18750	18750	18750	18750	0
542	20240322	110200	4355930	18750	18750	18750	18750	0
543	20240322	110100	4355930	18750	18750	18750	18750	0
544	20240322	110000	4355930	18750	18750	18750	18750	0
545	20240322	105900	4355930	18750	18750	18750	18750	0
546	20240322	105800	4355930	18750	18750	18750	18750	0
547	20240322	105700	4355930	18750	18750	18750	18750	0
548	20240322	105600	4355930	18750	18750	18750	18750	0
549	20240322	105500	4355930	18750	18750	18750	18750	0
550	20240322	105400	4355930	18750	18750	18750	18750	0
551	20240322	105300	4355930	18750	18750	18750	18750	0
552	20240322	105200	4355930	18750	18750	18750	18750	0
553	20240322	105100	4355930	18750	18750	18750	18750	0
554	20240322	105000	4355930	18750	18750	18750	18750	0
555	20240322	104900	4355930	18750	18750	18750	18750	0
556	20240322	104800	4355930	18750	18750	18750	18750	0
557	20240322	104700	4355930	18750	18750	18750	18750	0
558	20240322	104600	4355930	18750	18750	18750	18750	0
559	20240322	104500	4355930	18750	18750	18750	18750	0
560	20240322	104400	4355930	18750	18750	18750	18750	0
561	20240322	104300	4355930	18750	18750	18750	18750	0
562	20240322	104200	4355930	18750	18750	18750	18750	0
563	20240322	104100	4355930	18750	18750	18750	18750	0
564	20240322	104000	4355930	18750	18750	18750	18750	0
565	20240322	103900	4355930	18750	18750	18750	18750	0
566	20240322	103800	4355930	18750	18750	18750	18750	0
567	20240322	103700	4355930	18750	18750	18750	18750	0
568	20240322	103600	4355930	18750	18750	18750	18750	0
569	20240322	103500	4355930	18750	18750	18750	18750	0
570	20240322	103400	4355930	18750	18750	18750	18750	0
571	20240322	103300	4355930	18750	18750	18750	18750	0
572	20240322	103200	4355930	18750	18750	18750	18750	0
573	20240322	103100	4355930	18750	18750	18750	18750	0
574	20240322	103000	4355930	18750	18750	18750	18750	0
575	20240322	102900	4355930	18750	18750	18750	18750	0
576	20240322	102800	4355930	18750	18750	18750	18750	0
577	20240322	102700	4355930	18750	18750	18750	18750	0
578	20240322	102600	4355930	18750	18750	18750	18750	0
579	20240322	102500	4355930	18750	18750	18750	18750	0
580	20240322	102400	4355930	18750	18750	18750	18750	0
581	20240322	102300	4355930	18750	18750	18750	18750	0
582	20240322	102200	4355930	18750	18750	18750	18750	0
583	20240322	102100	4355930	18750	18750	18750	18750	1
584	20240322	102000	4337180	18750	18750	18750	18750	0
585	20240322	101900	4337180	18750	18750	18750	18750	0
586	20240322	101800	4337180	18750	18750	18750	18750	0
587	20240322	101700	4337180	18750	18750	18750	18750	0
588	20240322	101600	4337180	18750	18750	18750	18750	0
589	20240322	101500	4337180	18750	18750	18750	18750	0
590	20240322	101400	4337180	18750	18750	18750	18750	0
591	20240322	101300	4337180	18750	18750	18750	18750	0
592	20240322	101200	4337180	18750	18750	18750	18750	0
593	20240322	101100	4337180	18750	18750	18750	18750	0
594	20240322	101000	4337180	18750	18750	18750	18750	0
595	20240322	100900	4337180	18750	18750	18750	18750	0
596	20240322	100800	4337180	18750	18750	18750	18750	1
597	20240322	100700	4318430	18770	18770	18770	18770	0
598	20240322	100600	4318430	18770	18770	18770	18770	0
599	20240322	100500	4318430	18770	18770	18770	18770	0
600	20240322	100400	4318430	18770	18770	18770	18770	1
601	20240322	100300	4299660	18600	18610	18610	18600	20
602	20240322	100200	3927600	18610	18610	18610	18610	0
603	20240322	100100	3927600	18610	18620	18620	18610	2
604	20240322	100000	3890370	18810	18810	18810	18810	0
605	20240322	095900	3890370	18810	18810	18810	18810	0
606	20240322	095800	3890370	18810	18810	18810	18810	0
607	20240322	095700	3890370	18810	18810	18810	18810	0
608	20240322	095600	3890370	18810	18810	18810	18810	0
609	20240322	095500	3890370	18810	18810	18810	18810	0
610	20240322	095400	3890370	18810	18810	18810	18810	0
611	20240322	095300	3890370	18810	18810	18810	18810	0
612	20240322	095200	3890370	18810	18810	18810	18810	0
613	20240322	095100	3890370	18810	18810	18810	18810	0
614	20240322	095000	3890370	18810	18810	18810	18810	0
615	20240322	094900	3890370	18810	18810	18810	18810	0
616	20240322	094800	3890370	18810	18810	18810	18810	0
617	20240322	094700	3890370	18810	18810	18810	18810	0
618	20240322	094600	3890370	18810	18810	18810	18810	0
619	20240322	094500	3890370	18810	18800	18810	18800	25
620	20240322	094400	3420320	18800	18800	18800	18800	0
621	20240322	094300	3420320	18800	18690	18800	18690	82
622	20240322	094200	1884700	18750	18750	18750	18750	0
623	20240322	094100	1884700	18750	18750	18750	18750	0
624	20240322	094000	1884700	18750	18750	18750	18750	0
625	20240322	093900	1884700	18750	18750	18750	18750	0
626	20240322	093800	1884700	18750	18750	18750	18750	0
627	20240322	093700	1884700	18750	18750	18750	18750	0
628	20240322	093600	1884700	18750	18750	18750	18750	10
629	20240322	093500	1697200	18590	18590	18590	18590	0
630	20240322	093400	1697200	18590	18590	18590	18590	31
631	20240322	093300	1120910	18600	18600	18600	18600	0
632	20240322	093200	1120910	18600	18600	18600	18600	0
633	20240322	093100	1120910	18600	18610	18610	18600	30
634	20240322	093000	562880	18720	18720	18720	18720	0
635	20240322	092900	562880	18720	18720	18720	18720	0
636	20240322	092800	562880	18720	18720	18720	18720	0
637	20240322	092700	562880	18720	18720	18720	18720	0
638	20240322	092600	562880	18720	18720	18720	18720	0
639	20240322	092500	562880	18720	18720	18720	18720	0
640	20240322	092400	562880	18720	18720	18720	18720	0
641	20240322	092300	562880	18720	18720	18720	18720	0
642	20240322	092200	562880	18720	18720	18720	18720	1
643	20240322	092100	544160	18720	18720	18720	18720	0
644	20240322	092000	544160	18720	18720	18720	18720	0
645	20240322	091900	544160	18720	18720	18720	18720	0
646	20240322	091800	544160	18720	18720	18720	18720	1
647	20240322	091700	525440	18720	18720	18720	18720	5
648	20240322	091600	431840	18730	18730	18730	18730	0
649	20240322	091500	431840	18730	18730	18730	18730	0
650	20240322	091400	431840	18730	18730	18730	18730	0
651	20240322	091300	431840	18730	18730	18730	18730	0
652	20240322	091200	431840	18730	18730	18730	18730	0
653	20240322	091100	431840	18730	18730	18730	18730	0
654	20240322	091000	431840	18730	18730	18730	18730	0
655	20240322	090900	431840	18730	18730	18730	18730	4
656	20240322	090800	356920	18730	18730	18730	18730	2
657	20240322	090700	319460	18800	18800	18800	18800	0
658	20240322	090600	319460	18800	18800	18800	18800	0
659	20240322	090500	319460	18800	18800	18800	18800	1
660	20240322	090400	300660	18780	18780	18780	18780	0
661	20240322	090300	300660	18780	18780	18780	18780	0
662	20240322	090200	300660	18780	18780	18780	18780	10
663	20240322	090100	112860	18810	18810	18810	18810	0
664	20240322	090000	112860	18810	18810	18810	18810	6