KissMeData/100030/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	194900	180103830	18600	18600	18600	18600	931
3	20240329	194800	180103830	18600	18600	18600	18600	0
4	20240329	194700	180103830	18600	18600	18600	18600	0
5	20240329	194600	180103830	18600	18600	18600	18600	0
6	20240329	194500	180103830	18600	18600	18600	18600	0
7	20240329	194400	180103830	18600	18600	18600	18600	0
8	20240329	194300	180103830	18600	18600	18600	18600	0
9	20240329	194200	180103830	18600	18600	18600	18600	0
10	20240329	194100	180103830	18600	18600	18600	18600	0
11	20240329	194000	180103830	18600	18600	18600	18600	0
12	20240329	193900	180103830	18600	18600	18600	18600	0
13	20240329	193800	180103830	18600	18600	18600	18600	0
14	20240329	193700	180103830	18600	18600	18600	18600	0
15	20240329	193600	180103830	18600	18600	18600	18600	0
16	20240329	193500	180103830	18600	18600	18600	18600	0
17	20240329	193400	180103830	18600	18600	18600	18600	0
18	20240329	193300	180103830	18600	18600	18600	18600	0
19	20240329	193200	180103830	18600	18600	18600	18600	0
20	20240329	193100	180103830	18600	18600	18600	18600	0
21	20240329	193000	180103830	18600	18600	18600	18600	0
22	20240329	192900	180103830	18600	18600	18600	18600	0
23	20240329	192800	180103830	18600	18600	18600	18600	0
24	20240329	192700	180103830	18600	18600	18600	18600	0
25	20240329	192600	180103830	18600	18600	18600	18600	0
26	20240329	192500	180103830	18600	18600	18600	18600	0
27	20240329	192400	180103830	18600	18600	18600	18600	0
28	20240329	192300	180103830	18600	18600	18600	18600	0
29	20240329	192200	180103830	18600	18600	18600	18600	0
30	20240329	192100	180103830	18600	18600	18600	18600	0
31	20240329	192000	180103830	18600	18600	18600	18600	0
32	20240329	191900	180103830	18600	18600	18600	18600	931
33	20240329	191800	180103830	18600	18600	18600	18600	0
34	20240329	191700	180103830	18600	18600	18600	18600	0
35	20240329	191600	180103830	18600	18600	18600	18600	0
36	20240329	191500	180103830	18600	18600	18600	18600	0
37	20240329	191400	180103830	18600	18600	18600	18600	0
38	20240329	191300	180103830	18600	18600	18600	18600	0
39	20240329	191200	180103830	18600	18600	18600	18600	0
40	20240329	191100	180103830	18600	18600	18600	18600	0
41	20240329	191000	180103830	18600	18600	18600	18600	0
42	20240329	190900	180103830	18600	18600	18600	18600	0
43	20240329	190800	180103830	18600	18600	18600	18600	0
44	20240329	190700	180103830	18600	18600	18600	18600	0
45	20240329	190600	180103830	18600	18600	18600	18600	0
46	20240329	190500	180103830	18600	18600	18600	18600	0
47	20240329	190400	180103830	18600	18600	18600	18600	0
48	20240329	190300	180103830	18600	18600	18600	18600	0
49	20240329	190200	180103830	18600	18600	18600	18600	0
50	20240329	190100	180103830	18600	18600	18600	18600	0
51	20240329	190000	180103830	18600	18600	18600	18600	0
52	20240329	185900	180103830	18600	18600	18600	18600	0
53	20240329	185800	180103830	18600	18600	18600	18600	0
54	20240329	185700	180103830	18600	18600	18600	18600	0
55	20240329	185600	180103830	18600	18600	18600	18600	0
56	20240329	185500	180103830	18600	18600	18600	18600	0
57	20240329	185400	180103830	18600	18600	18600	18600	0
58	20240329	185300	180103830	18600	18600	18600	18600	0
59	20240329	185200	180103830	18600	18600	18600	18600	0
60	20240329	185100	180103830	18600	18600	18600	18600	0
61	20240329	185000	180103830	18600	18600	18600	18600	0
62	20240329	184900	180103830	18600	18600	18600	18600	931
63	20240329	184800	180103830	18600	18600	18600	18600	0
64	20240329	184700	180103830	18600	18600	18600	18600	0
65	20240329	184600	180103830	18600	18600	18600	18600	0
66	20240329	184500	180103830	18600	18600	18600	18600	0
67	20240329	184400	180103830	18600	18600	18600	18600	0
68	20240329	184300	180103830	18600	18600	18600	18600	0
69	20240329	184200	180103830	18600	18600	18600	18600	0
70	20240329	184100	180103830	18600	18600	18600	18600	0
71	20240329	184000	180103830	18600	18600	18600	18600	0
72	20240329	183900	180103830	18600	18600	18600	18600	0
73	20240329	183800	180103830	18600	18600	18600	18600	0
74	20240329	183700	180103830	18600	18600	18600	18600	0
75	20240329	183600	180103830	18600	18600	18600	18600	0
76	20240329	183500	180103830	18600	18600	18600	18600	0
77	20240329	183400	180103830	18600	18600	18600	18600	0
78	20240329	183300	180103830	18600	18600	18600	18600	0
79	20240329	183200	180103830	18600	18600	18600	18600	0
80	20240329	183100	180103830	18600	18600	18600	18600	0
81	20240329	183000	180103830	18600	18600	18600	18600	0
82	20240329	182900	180103830	18600	18600	18600	18600	0
83	20240329	182800	180103830	18600	18600	18600	18600	0
84	20240329	182700	180103830	18600	18600	18600	18600	0
85	20240329	182600	180103830	18600	18600	18600	18600	0
86	20240329	182500	180103830	18600	18600	18600	18600	0
87	20240329	182400	180103830	18600	18600	18600	18600	0
88	20240329	182300	180103830	18600	18600	18600	18600	0
89	20240329	182200	180103830	18600	18600	18600	18600	0
90	20240329	182100	180103830	18600	18600	18600	18600	0
91	20240329	182000	180103830	18600	18600	18600	18600	0
92	20240329	181900	180103830	18600	18600	18600	18600	931
93	20240329	181800	180103830	18600	18600	18600	18600	0
94	20240329	181700	180103830	18600	18600	18600	18600	0
95	20240329	181600	180103830	18600	18600	18600	18600	0
96	20240329	181500	180103830	18600	18600	18600	18600	0
97	20240329	181400	180103830	18600	18600	18600	18600	0
98	20240329	181300	180103830	18600	18600	18600	18600	0
99	20240329	181200	180103830	18600	18600	18600	18600	0
100	20240329	181100	180103830	18600	18600	18600	18600	0
101	20240329	181000	180103830	18600	18600	18600	18600	0
102	20240329	180900	180103830	18600	18600	18600	18600	0
103	20240329	180800	180103830	18600	18600	18600	18600	0
104	20240329	180700	180103830	18600	18600	18600	18600	0
105	20240329	180600	180103830	18600	18600	18600	18600	0
106	20240329	180500	180103830	18600	18600	18600	18600	0
107	20240329	180400	180103830	18600	18600	18600	18600	0
108	20240329	180300	180103830	18600	18600	18600	18600	0
109	20240329	180200	180103830	18600	18600	18600	18600	0
110	20240329	180100	180103830	18600	18600	18600	18600	0
111	20240329	180000	180103830	18600	18600	18600	18600	0
112	20240329	175900	180103830	18600	18600	18600	18600	0
113	20240329	175800	180103830	18600	18600	18600	18600	0
114	20240329	175700	180103830	18600	18600	18600	18600	0
115	20240329	175600	180103830	18600	18600	18600	18600	0
116	20240329	175500	180103830	18600	18600	18600	18600	0
117	20240329	175400	180103830	18600	18600	18600	18600	0
118	20240329	175300	180103830	18600	18600	18600	18600	0
119	20240329	175200	180103830	18600	18600	18600	18600	0
120	20240329	175100	180103830	18600	18600	18600	18600	0
121	20240329	175000	180103830	18600	18600	18600	18600	0
122	20240329	174900	180103830	18600	18600	18600	18600	931
123	20240329	174800	180103830	18600	18600	18600	18600	0
124	20240329	174700	180103830	18600	18600	18600	18600	0
125	20240329	174600	180103830	18600	18600	18600	18600	0
126	20240329	174500	180103830	18600	18600	18600	18600	0
127	20240329	174400	180103830	18600	18600	18600	18600	0
128	20240329	174300	180103830	18600	18600	18600	18600	0
129	20240329	174200	180103830	18600	18600	18600	18600	0
130	20240329	174100	180103830	18600	18600	18600	18600	0
131	20240329	174000	180103830	18600	18600	18600	18600	0
132	20240329	173900	180103830	18600	18600	18600	18600	0
133	20240329	173800	180103830	18600	18600	18600	18600	0
134	20240329	173700	180103830	18600	18600	18600	18600	0
135	20240329	173600	180103830	18600	18600	18600	18600	0
136	20240329	173500	180103830	18600	18600	18600	18600	0
137	20240329	173400	180103830	18600	18600	18600	18600	0
138	20240329	173300	180103830	18600	18600	18600	18600	0
139	20240329	173200	180103830	18600	18600	18600	18600	0
140	20240329	173100	180103830	18600	18600	18600	18600	0
141	20240329	173000	180103830	18600	18600	18600	18600	0
142	20240329	172900	180103830	18600	18600	18600	18600	0
143	20240329	172800	180103830	18600	18600	18600	18600	0
144	20240329	172700	180103830	18600	18600	18600	18600	0
145	20240329	172600	180103830	18600	18600	18600	18600	0
146	20240329	172500	180103830	18600	18600	18600	18600	0
147	20240329	172400	180103830	18600	18600	18600	18600	0
148	20240329	172300	180103830	18600	18600	18600	18600	0
149	20240329	172200	180103830	18600	18600	18600	18600	0
150	20240329	172100	180103830	18600	18600	18600	18600	0
151	20240329	172000	180103830	18600	18600	18600	18600	0
152	20240329	171900	180103830	18600	18600	18600	18600	931
153	20240329	171800	180103830	18600	18600	18600	18600	0
154	20240329	171700	180103830	18600	18600	18600	18600	0
155	20240329	171600	180103830	18600	18600	18600	18600	0
156	20240329	171500	180103830	18600	18600	18600	18600	0
157	20240329	171400	180103830	18600	18600	18600	18600	0
158	20240329	171300	180103830	18600	18600	18600	18600	0
159	20240329	171200	180103830	18600	18600	18600	18600	0
160	20240329	171100	180103830	18600	18600	18600	18600	0
161	20240329	171000	180103830	18600	18600	18600	18600	0
162	20240329	170900	180103830	18600	18600	18600	18600	0
163	20240329	170800	180103830	18600	18600	18600	18600	0
164	20240329	170700	180103830	18600	18600	18600	18600	0
165	20240329	170600	180103830	18600	18600	18600	18600	0
166	20240329	170500	180103830	18600	18600	18600	18600	0
167	20240329	170400	180103830	18600	18600	18600	18600	0
168	20240329	170300	180103830	18600	18600	18600	18600	0
169	20240329	170200	180103830	18600	18600	18600	18600	0
170	20240329	170100	180103830	18600	18600	18600	18600	0
171	20240329	170000	180103830	18600	18600	18600	18600	0
172	20240329	165900	180103830	18600	18600	18600	18600	0
173	20240329	165800	180103830	18600	18600	18600	18600	0
174	20240329	165700	180103830	18600	18600	18600	18600	0
175	20240329	165600	180103830	18600	18600	18600	18600	0
176	20240329	165500	180103830	18600	18600	18600	18600	0
177	20240329	165400	180103830	18600	18600	18600	18600	0
178	20240329	165300	180103830	18600	18600	18600	18600	0
179	20240329	165200	180103830	18600	18600	18600	18600	0
180	20240329	165100	180103830	18600	18600	18600	18600	0
181	20240329	165000	180103830	18600	18600	18600	18600	0
182	20240329	164900	180103830	18600	18600	18600	18600	931
183	20240329	164800	180103830	18600	18600	18600	18600	0
184	20240329	164700	180103830	18600	18600	18600	18600	0
185	20240329	164600	180103830	18600	18600	18600	18600	0
186	20240329	164500	180103830	18600	18600	18600	18600	0
187	20240329	164400	180103830	18600	18600	18600	18600	0
188	20240329	164300	180103830	18600	18600	18600	18600	0
189	20240329	164200	180103830	18600	18600	18600	18600	0
190	20240329	164100	180103830	18600	18600	18600	18600	0
191	20240329	164000	180103830	18600	18600	18600	18600	0
192	20240329	163900	180103830	18600	18600	18600	18600	0
193	20240329	163800	180103830	18600	18600	18600	18600	0
194	20240329	163700	180103830	18600	18600	18600	18600	0
195	20240329	163600	180103830	18600	18600	18600	18600	0
196	20240329	163500	180103830	18600	18600	18600	18600	0
197	20240329	163400	180103830	18600	18600	18600	18600	0
198	20240329	163300	180103830	18600	18600	18600	18600	0
199	20240329	163200	180103830	18600	18600	18600	18600	0
200	20240329	163100	180103830	18600	18600	18600	18600	0
201	20240329	163000	180103830	18600	18600	18600	18600	0
202	20240329	162900	180103830	18600	18600	18600	18600	0
203	20240329	162800	180103830	18600	18600	18600	18600	0
204	20240329	162700	180103830	18600	18600	18600	18600	0
205	20240329	162600	180103830	18600	18600	18600	18600	0
206	20240329	162500	180103830	18600	18600	18600	18600	0
207	20240329	162400	180103830	18600	18600	18600	18600	0
208	20240329	162300	180103830	18600	18600	18600	18600	0
209	20240329	162200	180103830	18600	18600	18600	18600	0
210	20240329	162100	180103830	18600	18600	18600	18600	0
211	20240329	162000	180103830	18600	18600	18600	18600	0
212	20240329	161900	180103830	18600	18600	18600	18600	931
213	20240329	161800	180103830	18600	18600	18600	18600	0
214	20240329	161700	180103830	18600	18600	18600	18600	0
215	20240329	161600	180103830	18600	18600	18600	18600	0
216	20240329	161500	180103830	18600	18600	18600	18600	0
217	20240329	161400	180103830	18600	18600	18600	18600	0
218	20240329	161300	180103830	18600	18600	18600	18600	0
219	20240329	161200	180103830	18600	18600	18600	18600	0
220	20240329	161100	180103830	18600	18600	18600	18600	0
221	20240329	161000	180103830	18600	18600	18600	18600	0
222	20240329	160900	180103830	18600	18600	18600	18600	0
223	20240329	160800	180103830	18600	18600	18600	18600	0
224	20240329	160700	180103830	18600	18600	18600	18600	0
225	20240329	160600	180103830	18600	18600	18600	18600	0
226	20240329	160500	180103830	18600	18600	18600	18600	0
227	20240329	160400	180103830	18600	18600	18600	18600	0
228	20240329	160300	180103830	18600	18600	18600	18600	0
229	20240329	160200	180103830	18600	18600	18600	18600	0
230	20240329	160100	180103830	18600	18600	18600	18600	0
231	20240329	160000	180103830	18600	18600	18600	18600	0
232	20240329	155900	180103830	18600	18600	18600	18600	0
233	20240329	155800	180103830	18600	18600	18600	18600	0
234	20240329	155700	180103830	18600	18600	18600	18600	0
235	20240329	155600	180103830	18600	18600	18600	18600	0
236	20240329	155500	180103830	18600	18600	18600	18600	0
237	20240329	155400	180103830	18600	18600	18600	18600	0
238	20240329	155300	180103830	18600	18600	18600	18600	0
239	20240329	155200	180103830	18600	18600	18600	18600	0
240	20240329	155100	180103830	18600	18600	18600	18600	0
241	20240329	155000	180103830	18600	18600	18600	18600	0
242	20240329	154900	180103830	18600	18600	18600	18600	931
243	20240329	154800	180103830	18600	18600	18600	18600	0
244	20240329	154700	180103830	18600	18600	18600	18600	0
245	20240329	154600	180103830	18600	18600	18600	18600	0
246	20240329	154500	180103830	18600	18600	18600	18600	0
247	20240329	154400	180103830	18600	18600	18600	18600	0
248	20240329	154300	180103830	18600	18600	18600	18600	0
249	20240329	154200	180103830	18600	18600	18600	18600	0
250	20240329	154100	180103830	18600	18600	18600	18600	0
251	20240329	154000	180103830	18600	18600	18600	18600	0
252	20240329	153900	180103830	18600	18600	18600	18600	0
253	20240329	153800	180103830	18600	18600	18600	18600	0
254	20240329	153700	180103830	18600	18600	18600	18600	0
255	20240329	153600	180103830	18600	18600	18600	18600	0
256	20240329	153500	180103830	18600	18600	18600	18600	0
257	20240329	153400	180103830	18600	18600	18600	18600	0
258	20240329	153300	180103830	18600	18600	18600	18600	0
259	20240329	153200	180103830	18600	18600	18600	18600	0
260	20240329	153100	180103830	18600	18600	18600	18600	0
261	20240329	153000	180103830	18600	18600	18600	18600	931
262	20240329	152900	162787230	18480	18480	18480	18480	0
263	20240329	152800	162787230	18480	18480	18480	18480	0
264	20240329	152700	162787230	18480	18480	18480	18480	0
265	20240329	152600	162787230	18480	18480	18480	18480	0
266	20240329	152500	162787230	18480	18480	18480	18480	0
267	20240329	152400	162787230	18480	18480	18480	18480	0
268	20240329	152300	162787230	18480	18480	18480	18480	0
269	20240329	152200	162787230	18480	18480	18480	18480	0
270	20240329	152100	162787230	18480	18480	18480	18480	0
271	20240329	152000	162787230	18480	18480	18480	18480	0
272	20240329	151900	162787230	18480	18180	18480	18180	1250
273	20240329	151800	139927520	18180	18150	18180	18150	22
274	20240329	151700	139527710	18180	18150	18180	18150	101
275	20240329	151600	137693730	18150	18140	18150	18140	80
276	20240329	151500	136242050	18140	18140	18140	18140	0
277	20240329	151400	136242050	18140	18140	18140	18140	0
278	20240329	151300	136242050	18140	18140	18140	18140	0
279	20240329	151200	136242050	18140	18140	18140	18140	5
280	20240329	151100	136151350	18100	18100	18100	18100	0
281	20240329	151000	136151350	18100	18100	18100	18100	56
282	20240329	150900	135137750	18170	18170	18170	18170	0
283	20240329	150800	135137750	18170	18170	18170	18170	0
284	20240329	150700	135137750	18170	18170	18170	18170	0
285	20240329	150600	135137750	18170	18170	18170	18170	0
286	20240329	150500	135137750	18170	18170	18170	18170	0
287	20240329	150400	135137750	18170	18170	18170	18170	0
288	20240329	150300	135137750	18170	18170	18170	18170	0
289	20240329	150200	135137750	18170	18170	18170	18170	0
290	20240329	150100	135137750	18170	18170	18170	18170	0
291	20240329	150000	135137750	18170	18170	18170	18170	0
292	20240329	145900	135137750	18170	18170	18170	18170	77
293	20240329	145800	133738660	18170	18170	18170	18170	0
294	20240329	145700	133738660	18170	18170	18170	18170	0
295	20240329	145600	133738660	18170	18170	18170	18170	0
296	20240329	145500	133738660	18170	18170	18170	18170	0
297	20240329	145400	133738660	18170	18170	18170	18170	0
298	20240329	145300	133738660	18170	18170	18170	18170	0
299	20240329	145200	133738660	18170	18170	18170	18170	0
300	20240329	145100	133738660	18170	18170	18170	18170	0
301	20240329	145000	133738660	18170	18170	18170	18170	1
302	20240329	144900	133720490	18100	18100	18100	18100	0
303	20240329	144800	133720490	18100	18100	18100	18100	0
304	20240329	144700	133720490	18100	18100	18100	18100	0
305	20240329	144600	133720490	18100	18100	18100	18100	0
306	20240329	144500	133720490	18100	18100	18100	18100	0
307	20240329	144400	133720490	18100	18100	18100	18100	109
308	20240329	144300	131747590	18170	18170	18170	18170	2
309	20240329	144200	131711250	18100	18100	18100	18100	11
310	20240329	144100	131512150	18100	18100	18100	18100	0
311	20240329	144000	131512150	18100	18060	18100	18020	507
312	20240329	143900	122367610	18100	18100	18100	18100	8
313	20240329	143800	122222810	18100	18100	18100	18100	0
314	20240329	143700	122222810	18100	18150	18150	18000	1087
315	20240329	143600	102615060	18150	18150	18150	18150	20
316	20240329	143500	102252060	18120	18120	18120	18120	0
317	20240329	143400	102252060	18120	18130	18130	18120	6
318	20240329	143300	102143330	18140	18140	18140	18140	0
319	20240329	143200	102143330	18140	18140	18140	18140	0
320	20240329	143100	102143330	18140	18140	18140	18140	0
321	20240329	143000	102143330	18140	18150	18150	18140	60
322	20240329	142900	101054730	18150	18150	18150	18150	0
323	20240329	142800	101054730	18150	18150	18150	18150	0
324	20240329	142700	101054730	18150	18150	18150	18150	0
325	20240329	142600	101054730	18150	18150	18150	18150	107
326	20240329	142500	99112680	18170	18170	18170	18170	0
327	20240329	142400	99112680	18170	18170	18170	18170	0
328	20240329	142300	99112680	18170	18170	18170	18170	0
329	20240329	142200	99112680	18170	18170	18170	18170	0
330	20240329	142100	99112680	18170	18170	18170	18170	0
331	20240329	142000	99112680	18170	18170	18170	18170	0
332	20240329	141900	99112680	18170	18170	18170	18170	0
333	20240329	141800	99112680	18170	18170	18170	18170	0
334	20240329	141700	99112680	18170	18170	18170	18170	0
335	20240329	141600	99112680	18170	18170	18170	18170	0
336	20240329	141500	99112680	18170	18170	18170	18170	3
337	20240329	141400	99058170	18170	18170	18170	18170	0
338	20240329	141300	99058170	18170	18170	18170	18170	0
339	20240329	141200	99058170	18170	18170	18170	18170	34
340	20240329	141100	98440390	18170	18170	18170	18170	0
341	20240329	141000	98440390	18170	18170	18170	18170	0
342	20240329	140900	98440390	18170	18170	18170	18170	0
343	20240329	140800	98440390	18170	18180	18180	18170	86
344	20240329	140700	96877610	18170	18170	18170	18170	0
345	20240329	140600	96877610	18170	18170	18170	18170	0
346	20240329	140500	96877610	18170	18180	18180	18170	5
347	20240329	140400	96786740	18220	18220	18220	18220	1
348	20240329	140300	96768520	18220	18220	18220	18220	0
349	20240329	140200	96768520	18220	18220	18220	18220	0
350	20240329	140100	96768520	18220	18220	18220	18220	1
351	20240329	140000	96750300	18210	18210	18210	18210	20
352	20240329	135900	96386100	18220	18220	18220	18220	51
353	20240329	135800	95456880	18180	18180	18180	18180	2
354	20240329	135700	95420520	18220	18220	18220	18220	0
355	20240329	135600	95420520	18220	18220	18220	18220	0
356	20240329	135500	95420520	18220	18220	18220	18220	0
357	20240329	135400	95420520	18220	18220	18220	18220	0
358	20240329	135300	95420520	18220	18220	18220	18220	1
359	20240329	135200	95402300	18170	18200	18200	18170	100
360	20240329	135100	93584660	18200	18200	18200	18200	0
361	20240329	135000	93584660	18200	18200	18200	18200	0
362	20240329	134900	93584660	18200	18200	18200	18200	0
363	20240329	134800	93584660	18200	18200	18200	18200	50
364	20240329	134700	92674660	18250	18250	18250	18250	0
365	20240329	134600	92674660	18250	18250	18250	18250	0
366	20240329	134500	92674660	18250	18250	18250	18250	0
367	20240329	134400	92674660	18250	18250	18250	18250	0
368	20240329	134300	92674660	18250	18250	18250	18250	0
369	20240329	134200	92674660	18250	18250	18250	18250	0
370	20240329	134100	92674660	18250	18250	18250	18250	0
371	20240329	134000	92674660	18250	18250	18250	18250	0
372	20240329	133900	92674660	18250	18250	18250	18250	0
373	20240329	133800	92674660	18250	18250	18250	18250	0
374	20240329	133700	92674660	18250	18250	18250	18250	0
375	20240329	133600	92674660	18250	18250	18250	18250	0
376	20240329	133500	92674660	18250	18250	18250	18250	0
377	20240329	133400	92674660	18250	18250	18250	18250	0
378	20240329	133300	92674660	18250	18250	18250	18250	2
379	20240329	133200	92638160	18250	18250	18250	18250	0
380	20240329	133100	92638160	18250	18250	18250	18250	1
381	20240329	133000	92619910	18200	18200	18200	18200	0
382	20240329	132900	92619910	18200	18200	18200	18200	115
383	20240329	132800	90526910	18250	18250	18250	18250	30
384	20240329	132700	89979410	18260	18260	18260	18260	0
385	20240329	132600	89979410	18260	18260	18260	18260	0
386	20240329	132500	89979410	18260	18260	18260	18260	0
387	20240329	132400	89979410	18260	18260	18260	18260	0
388	20240329	132300	89979410	18260	18260	18260	18260	0
389	20240329	132200	89979410	18260	18260	18260	18260	0
390	20240329	132100	89979410	18260	18260	18260	18260	0
391	20240329	132000	89979410	18260	18260	18260	18260	0
392	20240329	131900	89979410	18260	18260	18260	18260	0
393	20240329	131800	89979410	18260	18260	18260	18260	0
394	20240329	131700	89979410	18260	18260	18260	18260	0
395	20240329	131600	89979410	18260	18260	18260	18260	0
396	20240329	131500	89979410	18260	18260	18260	18260	0
397	20240329	131400	89979410	18260	18260	18260	18260	0
398	20240329	131300	89979410	18260	18260	18260	18260	0
399	20240329	131200	89979410	18260	18260	18260	18260	0
400	20240329	131100	89979410	18260	18260	18260	18260	0
401	20240329	131000	89979410	18260	18260	18260	18260	1
402	20240329	130900	89961150	18200	18200	18200	18200	0
403	20240329	130800	89961150	18200	18200	18200	18200	3
404	20240329	130700	89906550	18260	18260	18260	18260	0
405	20240329	130600	89906550	18260	18260	18260	18260	0
406	20240329	130500	89906550	18260	18260	18260	18260	0
407	20240329	130400	89906550	18260	18260	18260	18260	1
408	20240329	130300	89888290	18200	18170	18200	18170	259
409	20240329	130200	85174520	18170	18210	18210	18170	272
410	20240329	130100	80224810	18270	18230	18270	18210	190
411	20240329	130000	76758470	18270	18270	18270	18270	0
412	20240329	125900	76758470	18270	18270	18270	18270	0
413	20240329	125800	76758470	18270	18260	18270	18260	2
414	20240329	125700	76721940	18260	18260	18260	18260	0
415	20240329	125600	76721940	18260	18260	18260	18260	30
416	20240329	125500	76174140	18260	18260	18260	18260	0
417	20240329	125400	76174140	18260	18260	18260	18260	0
418	20240329	125300	76174140	18260	18260	18260	18260	0
419	20240329	125200	76174140	18260	18260	18260	18260	0
420	20240329	125100	76174140	18260	18260	18260	18260	0
421	20240329	125000	76174140	18260	18260	18260	18260	0
422	20240329	124900	76174140	18260	18260	18260	18260	1
423	20240329	124800	76155880	18240	18240	18240	18240	0
424	20240329	124700	76155880	18240	18240	18240	18240	0
425	20240329	124600	76155880	18240	18240	18240	18240	1
426	20240329	124500	76137640	18280	18280	18280	18280	0
427	20240329	124400	76137640	18280	18280	18280	18280	0
428	20240329	124300	76137640	18280	18280	18280	18280	0
429	20240329	124200	76137640	18280	18280	18280	18280	0
430	20240329	124100	76137640	18280	18280	18280	18280	0
431	20240329	124000	76137640	18280	18280	18280	18280	1
432	20240329	123900	76119360	18200	18280	18280	18200	131
433	20240329	123800	73734900	18210	18210	18210	18210	14
434	20240329	123700	73479960	18280	18280	18280	18280	0
435	20240329	123600	73479960	18280	18280	18280	18280	0
436	20240329	123500	73479960	18280	18280	18280	18280	0
437	20240329	123400	73479960	18280	18280	18280	18280	0
438	20240329	123300	73479960	18280	18280	18280	18280	0
439	20240329	123200	73479960	18280	18280	18280	18280	0
440	20240329	123100	73479960	18280	18280	18280	18280	0
441	20240329	123000	73479960	18280	18280	18280	18280	0
442	20240329	122900	73479960	18280	18280	18280	18280	0
443	20240329	122800	73479960	18280	18280	18280	18280	0
444	20240329	122700	73479960	18280	18280	18280	18280	1
445	20240329	122600	73461680	18210	18210	18210	18210	0
446	20240329	122500	73461680	18210	18210	18210	18210	2
447	20240329	122400	73425260	18240	18240	18240	18240	0
448	20240329	122300	73425260	18240	18240	18240	18240	0
449	20240329	122200	73425260	18240	18240	18240	18240	0
450	20240329	122100	73425260	18240	18240	18240	18240	0
451	20240329	122000	73425260	18240	18240	18240	18240	0
452	20240329	121900	73425260	18240	18240	18240	18240	0
453	20240329	121800	73425260	18240	18240	18240	18240	7
454	20240329	121700	73297580	18240	18240	18240	18240	0
455	20240329	121600	73297580	18240	18240	18240	18240	0
456	20240329	121500	73297580	18240	18240	18240	18240	0
457	20240329	121400	73297580	18240	18240	18240	18240	0
458	20240329	121300	73297580	18240	18240	18240	18240	0
459	20240329	121200	73297580	18240	18240	18240	18240	0
460	20240329	121100	73297580	18240	18240	18240	18240	0
461	20240329	121000	73297580	18240	18240	18240	18240	0
462	20240329	120900	73297580	18240	18240	18240	18240	0
463	20240329	120800	73297580	18240	18240	18240	18240	0
464	20240329	120700	73297580	18240	18240	18240	18240	0
465	20240329	120600	73297580	18240	18240	18240	18240	50
466	20240329	120500	72385580	18280	18280	18280	18280	0
467	20240329	120400	72385580	18280	18280	18280	18280	0
468	20240329	120300	72385580	18280	18280	18280	18280	0
469	20240329	120200	72385580	18280	18280	18280	18280	0
470	20240329	120100	72385580	18280	18280	18280	18280	0
471	20240329	120000	72385580	18280	18280	18280	18280	0
472	20240329	115900	72385580	18280	18280	18280	18280	0
473	20240329	115800	72385580	18280	18280	18280	18280	0
474	20240329	115700	72385580	18280	18280	18280	18280	0
475	20240329	115600	72385580	18280	18280	18280	18280	0
476	20240329	115500	72385580	18280	18280	18280	18280	2
477	20240329	115400	72349020	18200	18280	18280	18200	101
478	20240329	115300	70509190	18280	18280	18280	18280	1
479	20240329	115200	70490910	18200	18200	18200	18200	0
480	20240329	115100	70490910	18200	18200	18200	18200	0
481	20240329	115000	70490910	18200	18200	18200	18200	0
482	20240329	114900	70490910	18200	18220	18220	18200	92
483	20240329	114800	68816270	18290	18290	18290	18290	0
484	20240329	114700	68816270	18290	18290	18290	18290	0
485	20240329	114600	68816270	18290	18290	18290	18290	0
486	20240329	114500	68816270	18290	18290	18290	18290	1
487	20240329	114400	68797980	18200	18260	18260	18200	1166
488	20240329	114300	47569860	18250	18250	18250	18250	0
489	20240329	114200	47569860	18250	18250	18250	18250	0
490	20240329	114100	47569860	18250	18250	18250	18250	0
491	20240329	114000	47569860	18250	18250	18250	18250	0
492	20240329	113900	47569860	18250	18280	18280	18250	92
493	20240329	113800	45890360	18400	18400	18400	18400	0
494	20240329	113700	45890360	18400	18280	18400	18280	107
495	20240329	113600	43934280	18410	18410	18410	18410	1
496	20240329	113500	43915870	18260	18260	18260	18260	0
497	20240329	113400	43915870	18260	18300	18300	18260	92
498	20240329	113300	42233830	18460	18460	18460	18460	0
499	20240329	113200	42233830	18460	18400	18460	18400	100
500	20240329	113100	40389120	18420	18420	18420	18420	0
501	20240329	113000	40389120	18420	18420	18420	18420	0
502	20240329	112900	40389120	18420	18420	18420	18420	0
503	20240329	112800	40389120	18420	18420	18420	18420	0
504	20240329	112700	40389120	18420	18420	18420	18420	0
505	20240329	112600	40389120	18420	18420	18420	18420	0
506	20240329	112500	40389120	18420	18420	18420	18420	0
507	20240329	112400	40389120	18420	18420	18420	18420	0
508	20240329	112300	40389120	18420	18420	18420	18420	0
509	20240329	112200	40389120	18420	18310	18420	18310	2
510	20240329	112100	40352390	18300	18300	18300	18300	2
511	20240329	112000	40315790	18300	18300	18300	18300	3
512	20240329	111900	40260890	18310	18300	18310	18300	17
513	20240329	111800	39949630	18290	18300	18300	18290	33
514	20240329	111700	39345740	18300	18310	18310	18300	59
515	20240329	111600	38266010	18480	18480	18480	18480	0
516	20240329	111500	38266010	18480	18480	18480	18480	0
517	20240329	111400	38266010	18480	18480	18480	18480	0
518	20240329	111300	38266010	18480	18480	18480	18480	0
519	20240329	111200	38266010	18480	18480	18480	18480	0
520	20240329	111100	38266010	18480	18480	18480	18480	0
521	20240329	111000	38266010	18480	18480	18480	18480	0
522	20240329	110900	38266010	18480	18470	18480	18470	5
523	20240329	110800	38173640	18300	18300	18300	18300	0
524	20240329	110700	38173640	18300	18310	18310	18300	60
525	20240329	110600	37075540	18470	18470	18470	18470	1
526	20240329	110500	37057070	18300	18320	18320	18300	211
527	20240329	110400	33195260	18480	18480	18480	18480	0
528	20240329	110300	33195260	18480	18480	18480	18480	0
529	20240329	110200	33195260	18480	18480	18480	18480	0
530	20240329	110100	33195260	18480	18480	18480	18480	0
531	20240329	110000	33195260	18480	18480	18480	18480	1
532	20240329	105900	33176780	18470	18470	18470	18470	0
533	20240329	105800	33176780	18470	18470	18470	18470	0
534	20240329	105700	33176780	18470	18470	18470	18470	1
535	20240329	105600	33158310	18310	18310	18310	18310	0
536	20240329	105500	33158310	18310	18310	18310	18310	0
537	20240329	105400	33158310	18310	18310	18310	18310	0
538	20240329	105300	33158310	18310	18310	18310	18310	0
539	20240329	105200	33158310	18310	18310	18310	18310	0
540	20240329	105100	33158310	18310	18310	18310	18310	33
541	20240329	105000	32554080	18310	18310	18310	18310	0
542	20240329	104900	32554080	18310	18310	18310	18310	0
543	20240329	104800	32554080	18310	18310	18310	18310	0
544	20240329	104700	32554080	18310	18320	18320	18310	90
545	20240329	104600	30906070	18470	18470	18470	18470	0
546	20240329	104500	30906070	18470	18470	18470	18470	0
547	20240329	104400	30906070	18470	18470	18470	18470	0
548	20240329	104300	30906070	18470	18470	18470	18470	0
549	20240329	104200	30906070	18470	18470	18470	18470	0
550	20240329	104100	30906070	18470	18470	18470	18470	0
551	20240329	104000	30906070	18470	18470	18470	18470	0
552	20240329	103900	30906070	18470	18470	18470	18470	0
553	20240329	103800	30906070	18470	18470	18470	18470	0
554	20240329	103700	30906070	18470	18470	18470	18470	0
555	20240329	103600	30906070	18470	18470	18470	18470	1
556	20240329	103500	30887600	18310	18320	18320	18310	300
557	20240329	103400	25393190	18320	18320	18320	18320	0
558	20240329	103300	25393190	18320	18320	18320	18320	0
559	20240329	103200	25393190	18320	18320	18320	18320	0
560	20240329	103100	25393190	18320	18320	18320	18320	0
561	20240329	103000	25393190	18320	18470	18470	18320	128
562	20240329	102900	23047010	18330	18330	18330	18330	0
563	20240329	102800	23047010	18330	18330	18330	18330	0
564	20240329	102700	23047010	18330	18330	18330	18330	0
565	20240329	102600	23047010	18330	18330	18330	18330	0
566	20240329	102500	23047010	18330	18330	18330	18330	36
567	20240329	102400	22387130	18490	18490	18490	18490	0
568	20240329	102300	22387130	18490	18490	18490	18490	0
569	20240329	102200	22387130	18490	18490	18490	18490	0
570	20240329	102100	22387130	18490	18500	18500	18490	101
571	20240329	102000	20518640	18500	18490	18500	18490	5
572	20240329	101900	20426170	18320	18320	18320	18320	4
573	20240329	101800	20352890	18490	18490	18490	18490	0
574	20240329	101700	20352890	18490	18490	18490	18490	0
575	20240329	101600	20352890	18490	18490	18490	18490	1
576	20240329	101500	20334400	18310	18320	18320	18310	90
577	20240329	101400	18686400	18310	18310	18310	18310	0
578	20240329	101300	18686400	18310	18320	18320	18310	45
579	20240329	101200	17862410	18500	18500	18500	18500	0
580	20240329	101100	17862410	18500	18490	18500	18490	7
581	20240329	101000	17732960	18490	18320	18490	18320	112
582	20240329	100900	15680060	18330	18330	18330	18330	0
583	20240329	100800	15680060	18330	18330	18330	18330	0
584	20240329	100700	15680060	18330	18380	18380	18330	32
585	20240329	100600	15093110	18490	18490	18490	18490	0
586	20240329	100500	15093110	18490	18490	18490	18490	0
587	20240329	100400	15093110	18490	18490	18490	18490	0
588	20240329	100300	15093110	18490	18490	18490	18490	0
589	20240329	100200	15093110	18490	18490	18490	18490	0
590	20240329	100100	15093110	18490	18490	18490	18490	0
591	20240329	100000	15093110	18490	18490	18490	18490	1
592	20240329	095900	15074620	18480	18480	18480	18480	0
593	20240329	095800	15074620	18480	18480	18480	18480	0
594	20240329	095700	15074620	18480	18480	18480	18480	0
595	20240329	095600	15074620	18480	18480	18480	18480	0
596	20240329	095500	15074620	18480	18480	18480	18480	0
597	20240329	095400	15074620	18480	18480	18480	18480	0
598	20240329	095300	15074620	18480	18480	18480	18480	30
599	20240329	095200	14520220	18480	18480	18480	18480	0
600	20240329	095100	14520220	18480	18480	18480	18480	0
601	20240329	095000	14520220	18480	18480	18480	18480	0
602	20240329	094900	14520220	18480	18480	18480	18480	3
603	20240329	094800	14464780	18350	18350	18350	18350	0
604	20240329	094700	14464780	18350	18350	18350	18350	0
605	20240329	094600	14464780	18350	18350	18350	18350	0
606	20240329	094500	14464780	18350	18350	18350	18350	0
607	20240329	094400	14464780	18350	18360	18360	18350	5
608	20240329	094300	14373000	18490	18490	18490	18490	0
609	20240329	094200	14373000	18490	18490	18490	18490	0
610	20240329	094100	14373000	18490	18490	18490	18490	0
611	20240329	094000	14373000	18490	18490	18490	18490	0
612	20240329	093900	14373000	18490	18490	18490	18490	0
613	20240329	093800	14373000	18490	18490	18490	18490	0
614	20240329	093700	14373000	18490	18490	18490	18490	0
615	20240329	093600	14373000	18490	18490	18490	18490	0
616	20240329	093500	14373000	18490	18490	18490	18490	0
617	20240329	093400	14373000	18490	18490	18490	18490	1
618	20240329	093300	14354510	18480	18480	18480	18480	1
619	20240329	093200	14336030	18340	18340	18340	18340	1
620	20240329	093100	14317690	18500	18500	18500	18500	0
621	20240329	093000	14317690	18500	18500	18500	18500	0
622	20240329	092900	14317690	18500	18500	18500	18500	1
623	20240329	092800	14299190	18490	18490	18490	18490	4
624	20240329	092700	14225230	18320	18320	18320	18320	38
625	20240329	092600	13529070	18320	18320	18320	18320	11
626	20240329	092500	13327550	18330	18330	18330	18330	4
627	20240329	092400	13254230	18360	18360	18360	18360	2
628	20240329	092300	13217510	18490	18490	18490	18490	0
629	20240329	092200	13217510	18490	18490	18490	18490	0
630	20240329	092100	13217510	18490	18490	18490	18490	0
631	20240329	092000	13217510	18490	18490	18490	18490	0
632	20240329	091900	13217510	18490	18490	18490	18490	0
633	20240329	091800	13217510	18490	18490	18490	18490	0
634	20240329	091700	13217510	18490	18490	18490	18490	0
635	20240329	091600	13217510	18490	18490	18490	18490	0
636	20240329	091500	13217510	18490	18490	18490	18490	0
637	20240329	091400	13217510	18490	18490	18490	18490	0
638	20240329	091300	13217510	18490	18490	18490	18490	0
639	20240329	091200	13217510	18490	18490	18490	18490	0
640	20240329	091100	13217510	18490	18490	18490	18490	0
641	20240329	091000	13217510	18490	18480	18490	18480	700
642	20240329	090900	274880	18490	18490	18490	18490	0
643	20240329	090800	274880	18490	18490	18490	18490	0
644	20240329	090700	274880	18490	18490	18490	18490	0
645	20240329	090600	274880	18490	18490	18490	18490	0
646	20240329	090500	274880	18490	18490	18490	18490	0
647	20240329	090400	274880	18490	18490	18490	18490	1
648	20240329	090300	256390	18320	18320	18320	18320	0
649	20240329	090200	256390	18320	18320	18320	18320	0
650	20240329	090100	256390	18320	18320	18320	18320	5
651	20240329	090000	164790	18310	18310	18310	18310	9