KissMeData/234080/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	204500	80958350	12410	12410	12410	12410	210
3	20240319	204400	80958350	12410	12410	12410	12410	0
4	20240319	204300	80958350	12410	12410	12410	12410	0
5	20240319	204200	80958350	12410	12410	12410	12410	0
6	20240319	204100	80958350	12410	12410	12410	12410	0
7	20240319	204000	80958350	12410	12410	12410	12410	0
8	20240319	203900	80958350	12410	12410	12410	12410	0
9	20240319	203800	80958350	12410	12410	12410	12410	0
10	20240319	203700	80958350	12410	12410	12410	12410	0
11	20240319	203600	80958350	12410	12410	12410	12410	0
12	20240319	203500	80958350	12410	12410	12410	12410	0
13	20240319	203400	80958350	12410	12410	12410	12410	0
14	20240319	203300	80958350	12410	12410	12410	12410	0
15	20240319	203200	80958350	12410	12410	12410	12410	0
16	20240319	203100	80958350	12410	12410	12410	12410	0
17	20240319	203000	80958350	12410	12410	12410	12410	0
18	20240319	202900	80958350	12410	12410	12410	12410	0
19	20240319	202800	80958350	12410	12410	12410	12410	0
20	20240319	202700	80958350	12410	12410	12410	12410	0
21	20240319	202600	80958350	12410	12410	12410	12410	0
22	20240319	202500	80958350	12410	12410	12410	12410	0
23	20240319	202400	80958350	12410	12410	12410	12410	0
24	20240319	202300	80958350	12410	12410	12410	12410	0
25	20240319	202200	80958350	12410	12410	12410	12410	0
26	20240319	202100	80958350	12410	12410	12410	12410	0
27	20240319	202000	80958350	12410	12410	12410	12410	0
28	20240319	201900	80958350	12410	12410	12410	12410	0
29	20240319	201800	80958350	12410	12410	12410	12410	0
30	20240319	201700	80958350	12410	12410	12410	12410	0
31	20240319	201600	80958350	12410	12410	12410	12410	0
32	20240319	201500	80958350	12410	12410	12410	12410	210
33	20240319	201400	80958350	12410	12410	12410	12410	0
34	20240319	201300	80958350	12410	12410	12410	12410	0
35	20240319	201200	80958350	12410	12410	12410	12410	0
36	20240319	201100	80958350	12410	12410	12410	12410	0
37	20240319	201000	80958350	12410	12410	12410	12410	0
38	20240319	200900	80958350	12410	12410	12410	12410	0
39	20240319	200800	80958350	12410	12410	12410	12410	0
40	20240319	200700	80958350	12410	12410	12410	12410	0
41	20240319	200600	80958350	12410	12410	12410	12410	0
42	20240319	200500	80958350	12410	12410	12410	12410	0
43	20240319	200400	80958350	12410	12410	12410	12410	0
44	20240319	200300	80958350	12410	12410	12410	12410	0
45	20240319	200200	80958350	12410	12410	12410	12410	0
46	20240319	200100	80958350	12410	12410	12410	12410	0
47	20240319	200000	80958350	12410	12410	12410	12410	0
48	20240319	195900	80958350	12410	12410	12410	12410	0
49	20240319	195800	80958350	12410	12410	12410	12410	0
50	20240319	195700	80958350	12410	12410	12410	12410	0
51	20240319	195600	80958350	12410	12410	12410	12410	0
52	20240319	195500	80958350	12410	12410	12410	12410	0
53	20240319	195400	80958350	12410	12410	12410	12410	0
54	20240319	195300	80958350	12410	12410	12410	12410	0
55	20240319	195200	80958350	12410	12410	12410	12410	0
56	20240319	195100	80958350	12410	12410	12410	12410	0
57	20240319	195000	80958350	12410	12410	12410	12410	0
58	20240319	194900	80958350	12410	12410	12410	12410	0
59	20240319	194800	80958350	12410	12410	12410	12410	0
60	20240319	194700	80958350	12410	12410	12410	12410	0
61	20240319	194600	80958350	12410	12410	12410	12410	0
62	20240319	194500	80958350	12410	12410	12410	12410	210
63	20240319	194400	80958350	12410	12410	12410	12410	0
64	20240319	194300	80958350	12410	12410	12410	12410	0
65	20240319	194200	80958350	12410	12410	12410	12410	0
66	20240319	194100	80958350	12410	12410	12410	12410	0
67	20240319	194000	80958350	12410	12410	12410	12410	0
68	20240319	193900	80958350	12410	12410	12410	12410	0
69	20240319	193800	80958350	12410	12410	12410	12410	0
70	20240319	193700	80958350	12410	12410	12410	12410	0
71	20240319	193600	80958350	12410	12410	12410	12410	0
72	20240319	193500	80958350	12410	12410	12410	12410	0
73	20240319	193400	80958350	12410	12410	12410	12410	0
74	20240319	193300	80958350	12410	12410	12410	12410	0
75	20240319	193200	80958350	12410	12410	12410	12410	0
76	20240319	193100	80958350	12410	12410	12410	12410	0
77	20240319	193000	80958350	12410	12410	12410	12410	0
78	20240319	192900	80958350	12410	12410	12410	12410	0
79	20240319	192800	80958350	12410	12410	12410	12410	0
80	20240319	192700	80958350	12410	12410	12410	12410	0
81	20240319	192600	80958350	12410	12410	12410	12410	0
82	20240319	192500	80958350	12410	12410	12410	12410	0
83	20240319	192400	80958350	12410	12410	12410	12410	0
84	20240319	192300	80958350	12410	12410	12410	12410	0
85	20240319	192200	80958350	12410	12410	12410	12410	0
86	20240319	192100	80958350	12410	12410	12410	12410	0
87	20240319	192000	80958350	12410	12410	12410	12410	0
88	20240319	191900	80958350	12410	12410	12410	12410	0
89	20240319	191800	80958350	12410	12410	12410	12410	0
90	20240319	191700	80958350	12410	12410	12410	12410	0
91	20240319	191600	80958350	12410	12410	12410	12410	0
92	20240319	191500	80958350	12410	12410	12410	12410	210
93	20240319	191400	80958350	12410	12410	12410	12410	0
94	20240319	191300	80958350	12410	12410	12410	12410	0
95	20240319	191200	80958350	12410	12410	12410	12410	0
96	20240319	191100	80958350	12410	12410	12410	12410	0
97	20240319	191000	80958350	12410	12410	12410	12410	0
98	20240319	190900	80958350	12410	12410	12410	12410	0
99	20240319	190800	80958350	12410	12410	12410	12410	0
100	20240319	190700	80958350	12410	12410	12410	12410	0
101	20240319	190600	80958350	12410	12410	12410	12410	0
102	20240319	190500	80958350	12410	12410	12410	12410	0
103	20240319	190400	80958350	12410	12410	12410	12410	0
104	20240319	190300	80958350	12410	12410	12410	12410	0
105	20240319	190200	80958350	12410	12410	12410	12410	0
106	20240319	190100	80958350	12410	12410	12410	12410	0
107	20240319	190000	80958350	12410	12410	12410	12410	0
108	20240319	185900	80958350	12410	12410	12410	12410	0
109	20240319	185800	80958350	12410	12410	12410	12410	0
110	20240319	185700	80958350	12410	12410	12410	12410	0
111	20240319	185600	80958350	12410	12410	12410	12410	0
112	20240319	185500	80958350	12410	12410	12410	12410	0
113	20240319	185400	80958350	12410	12410	12410	12410	0
114	20240319	185300	80958350	12410	12410	12410	12410	0
115	20240319	185200	80958350	12410	12410	12410	12410	0
116	20240319	185100	80958350	12410	12410	12410	12410	0
117	20240319	185000	80958350	12410	12410	12410	12410	0
118	20240319	184900	80958350	12410	12410	12410	12410	0
119	20240319	184800	80958350	12410	12410	12410	12410	0
120	20240319	184700	80958350	12410	12410	12410	12410	0
121	20240319	184600	80958350	12410	12410	12410	12410	0
122	20240319	184500	80958350	12410	12410	12410	12410	210
123	20240319	184400	80958350	12410	12410	12410	12410	0
124	20240319	184300	80958350	12410	12410	12410	12410	0
125	20240319	184200	80958350	12410	12410	12410	12410	0
126	20240319	184100	80958350	12410	12410	12410	12410	0
127	20240319	184000	80958350	12410	12410	12410	12410	0
128	20240319	183900	80958350	12410	12410	12410	12410	0
129	20240319	183800	80958350	12410	12410	12410	12410	0
130	20240319	183700	80958350	12410	12410	12410	12410	0
131	20240319	183600	80958350	12410	12410	12410	12410	0
132	20240319	183500	80958350	12410	12410	12410	12410	0
133	20240319	183400	80958350	12410	12410	12410	12410	0
134	20240319	183300	80958350	12410	12410	12410	12410	0
135	20240319	183200	80958350	12410	12410	12410	12410	0
136	20240319	183100	80958350	12410	12410	12410	12410	0
137	20240319	183000	80958350	12410	12410	12410	12410	0
138	20240319	182900	80958350	12410	12410	12410	12410	0
139	20240319	182800	80958350	12410	12410	12410	12410	0
140	20240319	182700	80958350	12410	12410	12410	12410	0
141	20240319	182600	80958350	12410	12410	12410	12410	0
142	20240319	182500	80958350	12410	12410	12410	12410	0
143	20240319	182400	80958350	12410	12410	12410	12410	0
144	20240319	182300	80958350	12410	12410	12410	12410	0
145	20240319	182200	80958350	12410	12410	12410	12410	0
146	20240319	182100	80958350	12410	12410	12410	12410	0
147	20240319	182000	80958350	12410	12410	12410	12410	0
148	20240319	181900	80958350	12410	12410	12410	12410	0
149	20240319	181800	80958350	12410	12410	12410	12410	0
150	20240319	181700	80958350	12410	12410	12410	12410	0
151	20240319	181600	80958350	12410	12410	12410	12410	0
152	20240319	181500	80958350	12410	12410	12410	12410	210
153	20240319	181400	80958350	12410	12410	12410	12410	0
154	20240319	181300	80958350	12410	12410	12410	12410	0
155	20240319	181200	80958350	12410	12410	12410	12410	0
156	20240319	181100	80958350	12410	12410	12410	12410	0
157	20240319	181000	80958350	12410	12410	12410	12410	0
158	20240319	180900	80958350	12410	12410	12410	12410	0
159	20240319	180800	80958350	12410	12410	12410	12410	0
160	20240319	180700	80958350	12410	12410	12410	12410	0
161	20240319	180600	80958350	12410	12410	12410	12410	0
162	20240319	180500	80958350	12410	12410	12410	12410	0
163	20240319	180400	80958350	12410	12410	12410	12410	0
164	20240319	180300	80958350	12410	12410	12410	12410	0
165	20240319	180200	80958350	12410	12410	12410	12410	0
166	20240319	180100	80958350	12410	12410	12410	12410	0
167	20240319	180000	80958350	12410	12410	12410	12410	0
168	20240319	175900	80958350	12410	12410	12410	12410	0
169	20240319	175800	80958350	12410	12410	12410	12410	0
170	20240319	175700	80958350	12410	12410	12410	12410	0
171	20240319	175600	80958350	12410	12410	12410	12410	0
172	20240319	175500	80958350	12410	12410	12410	12410	0
173	20240319	175400	80958350	12410	12410	12410	12410	0
174	20240319	175300	80958350	12410	12410	12410	12410	0
175	20240319	175200	80958350	12410	12410	12410	12410	0
176	20240319	175100	80958350	12410	12410	12410	12410	0
177	20240319	175000	80958350	12410	12410	12410	12410	0
178	20240319	174900	80958350	12410	12410	12410	12410	0
179	20240319	174800	80958350	12410	12410	12410	12410	0
180	20240319	174700	80958350	12410	12410	12410	12410	0
181	20240319	174600	80958350	12410	12410	12410	12410	0
182	20240319	174500	80958350	12410	12410	12410	12410	210
183	20240319	174400	80958350	12410	12410	12410	12410	0
184	20240319	174300	80958350	12410	12410	12410	12410	0
185	20240319	174200	80958350	12410	12410	12410	12410	0
186	20240319	174100	80958350	12410	12410	12410	12410	0
187	20240319	174000	80958350	12410	12410	12410	12410	0
188	20240319	173900	80958350	12410	12410	12410	12410	0
189	20240319	173800	80958350	12410	12410	12410	12410	0
190	20240319	173700	80958350	12410	12410	12410	12410	0
191	20240319	173600	80958350	12410	12410	12410	12410	0
192	20240319	173500	80958350	12410	12410	12410	12410	0
193	20240319	173400	80958350	12410	12410	12410	12410	0
194	20240319	173300	80958350	12410	12410	12410	12410	0
195	20240319	173200	80958350	12410	12410	12410	12410	0
196	20240319	173100	80958350	12410	12410	12410	12410	0
197	20240319	173000	80958350	12410	12410	12410	12410	0
198	20240319	172900	80958350	12410	12410	12410	12410	0
199	20240319	172800	80958350	12410	12410	12410	12410	0
200	20240319	172700	80958350	12410	12410	12410	12410	0
201	20240319	172600	80958350	12410	12410	12410	12410	0
202	20240319	172500	80958350	12410	12410	12410	12410	0
203	20240319	172400	80958350	12410	12410	12410	12410	0
204	20240319	172300	80958350	12410	12410	12410	12410	0
205	20240319	172200	80958350	12410	12410	12410	12410	0
206	20240319	172100	80958350	12410	12410	12410	12410	0
207	20240319	172000	80958350	12410	12410	12410	12410	0
208	20240319	171900	80958350	12410	12410	12410	12410	0
209	20240319	171800	80958350	12410	12410	12410	12410	0
210	20240319	171700	80958350	12410	12410	12410	12410	0
211	20240319	171600	80958350	12410	12410	12410	12410	0
212	20240319	171500	80958350	12410	12410	12410	12410	210
213	20240319	171400	80958350	12410	12410	12410	12410	0
214	20240319	171300	80958350	12410	12410	12410	12410	0
215	20240319	171200	80958350	12410	12410	12410	12410	0
216	20240319	171100	80958350	12410	12410	12410	12410	0
217	20240319	171000	80958350	12410	12410	12410	12410	0
218	20240319	170900	80958350	12410	12410	12410	12410	0
219	20240319	170800	80958350	12410	12410	12410	12410	0
220	20240319	170700	80958350	12410	12410	12410	12410	0
221	20240319	170600	80958350	12410	12410	12410	12410	0
222	20240319	170500	80958350	12410	12410	12410	12410	0
223	20240319	170400	80958350	12410	12410	12410	12410	0
224	20240319	170300	80958350	12410	12410	12410	12410	0
225	20240319	170200	80958350	12410	12410	12410	12410	0
226	20240319	170100	80958350	12410	12410	12410	12410	0
227	20240319	170000	80958350	12410	12410	12410	12410	0
228	20240319	165900	80958350	12410	12410	12410	12410	0
229	20240319	165800	80958350	12410	12410	12410	12410	0
230	20240319	165700	80958350	12410	12410	12410	12410	0
231	20240319	165600	80958350	12410	12410	12410	12410	0
232	20240319	165500	80958350	12410	12410	12410	12410	0
233	20240319	165400	80958350	12410	12410	12410	12410	0
234	20240319	165300	80958350	12410	12410	12410	12410	0
235	20240319	165200	80958350	12410	12410	12410	12410	0
236	20240319	165100	80958350	12410	12410	12410	12410	0
237	20240319	165000	80958350	12410	12410	12410	12410	0
238	20240319	164900	80958350	12410	12410	12410	12410	0
239	20240319	164800	80958350	12410	12410	12410	12410	0
240	20240319	164700	80958350	12410	12410	12410	12410	0
241	20240319	164600	80958350	12410	12410	12410	12410	0
242	20240319	164500	80958350	12410	12410	12410	12410	210
243	20240319	164400	80958350	12410	12410	12410	12410	0
244	20240319	164300	80958350	12410	12410	12410	12410	0
245	20240319	164200	80958350	12410	12410	12410	12410	0
246	20240319	164100	80958350	12410	12410	12410	12410	0
247	20240319	164000	80958350	12410	12410	12410	12410	0
248	20240319	163900	80958350	12410	12410	12410	12410	0
249	20240319	163800	80958350	12410	12410	12410	12410	0
250	20240319	163700	80958350	12410	12410	12410	12410	0
251	20240319	163600	80958350	12410	12410	12410	12410	0
252	20240319	163500	80958350	12410	12410	12410	12410	0
253	20240319	163400	80958350	12410	12410	12410	12410	0
254	20240319	163300	80958350	12410	12410	12410	12410	0
255	20240319	163200	80958350	12410	12410	12410	12410	0
256	20240319	163100	80958350	12410	12410	12410	12410	0
257	20240319	163000	80958350	12410	12410	12410	12410	0
258	20240319	162900	80958350	12410	12410	12410	12410	0
259	20240319	162800	80958350	12410	12410	12410	12410	0
260	20240319	162700	80958350	12410	12410	12410	12410	0
261	20240319	162600	80958350	12410	12410	12410	12410	0
262	20240319	162500	80958350	12410	12410	12410	12410	0
263	20240319	162400	80958350	12410	12410	12410	12410	0
264	20240319	162300	80958350	12410	12410	12410	12410	0
265	20240319	162200	80958350	12410	12410	12410	12410	0
266	20240319	162100	80958350	12410	12410	12410	12410	0
267	20240319	162000	80958350	12410	12410	12410	12410	0
268	20240319	161900	80958350	12410	12410	12410	12410	0
269	20240319	161800	80958350	12410	12410	12410	12410	0
270	20240319	161700	80958350	12410	12410	12410	12410	0
271	20240319	161600	80958350	12410	12410	12410	12410	0
272	20240319	161500	80958350	12410	12410	12410	12410	210
273	20240319	161400	80958350	12410	12410	12410	12410	0
274	20240319	161300	80958350	12410	12410	12410	12410	0
275	20240319	161200	80958350	12410	12410	12410	12410	0
276	20240319	161100	80958350	12410	12410	12410	12410	0
277	20240319	161000	80958350	12410	12410	12410	12410	0
278	20240319	160900	80958350	12410	12410	12410	12410	0
279	20240319	160800	80958350	12410	12410	12410	12410	0
280	20240319	160700	80958350	12410	12410	12410	12410	0
281	20240319	160600	80958350	12410	12410	12410	12410	0
282	20240319	160500	80958350	12410	12410	12410	12410	0
283	20240319	160400	80958350	12410	12410	12410	12410	0
284	20240319	160300	80958350	12410	12410	12410	12410	0
285	20240319	160200	80958350	12410	12410	12410	12410	0
286	20240319	160100	80958350	12410	12410	12410	12410	0
287	20240319	160000	80958350	12410	12410	12410	12410	0
288	20240319	155900	80958350	12410	12410	12410	12410	0
289	20240319	155800	80958350	12410	12410	12410	12410	0
290	20240319	155700	80958350	12410	12410	12410	12410	0
291	20240319	155600	80958350	12410	12410	12410	12410	0
292	20240319	155500	80958350	12410	12410	12410	12410	0
293	20240319	155400	80958350	12410	12410	12410	12410	0
294	20240319	155300	80958350	12410	12410	12410	12410	0
295	20240319	155200	80958350	12410	12410	12410	12410	0
296	20240319	155100	80958350	12410	12410	12410	12410	0
297	20240319	155000	80958350	12410	12410	12410	12410	0
298	20240319	154900	80958350	12410	12410	12410	12410	0
299	20240319	154800	80958350	12410	12410	12410	12410	0
300	20240319	154700	80958350	12410	12410	12410	12410	0
301	20240319	154600	80958350	12410	12410	12410	12410	0
302	20240319	154500	80958350	12410	12410	12410	12410	210
303	20240319	154400	80958350	12410	12410	12410	12410	0
304	20240319	154300	80958350	12410	12410	12410	12410	0
305	20240319	154200	80958350	12410	12410	12410	12410	0
306	20240319	154100	80958350	12410	12410	12410	12410	0
307	20240319	154000	80958350	12410	12410	12410	12410	0
308	20240319	153900	80958350	12410	12410	12410	12410	0
309	20240319	153800	80958350	12410	12410	12410	12410	0
310	20240319	153700	80958350	12410	12410	12410	12410	0
311	20240319	153600	80958350	12410	12410	12410	12410	0
312	20240319	153500	80958350	12410	12410	12410	12410	0
313	20240319	153400	80958350	12410	12410	12410	12410	0
314	20240319	153300	80958350	12410	12410	12410	12410	0
315	20240319	153200	80958350	12410	12410	12410	12410	0
316	20240319	153100	80958350	12410	12410	12410	12410	0
317	20240319	153000	80958350	12410	12410	12410	12410	210
318	20240319	152900	78352250	12430	12430	12430	12430	0
319	20240319	152800	78352250	12430	12430	12430	12430	0
320	20240319	152700	78352250	12430	12430	12430	12430	0
321	20240319	152600	78352250	12430	12430	12430	12430	0
322	20240319	152500	78352250	12430	12430	12430	12430	0
323	20240319	152400	78352250	12430	12430	12430	12430	0
324	20240319	152300	78352250	12430	12430	12430	12430	0
325	20240319	152200	78352250	12430	12430	12430	12430	0
326	20240319	152100	78352250	12430	12430	12430	12430	0
327	20240319	152000	78352250	12430	12430	12430	12430	0
328	20240319	151900	78352250	12430	12430	12430	12430	3
329	20240319	151800	78314960	12430	12430	12430	12430	0
330	20240319	151700	78314960	12430	12430	12430	12430	2
331	20240319	151600	78290100	12430	12420	12430	12420	3
332	20240319	151500	78252830	12420	12420	12420	12420	0
333	20240319	151400	78252830	12420	12420	12420	12420	0
334	20240319	151300	78252830	12420	12420	12420	12420	60
335	20240319	151200	77507630	12430	12430	12430	12430	0
336	20240319	151100	77507630	12430	12430	12430	12430	3
337	20240319	151000	77470340	12430	12430	12430	12430	3
338	20240319	150900	77433050	12430	12430	12430	12430	0
339	20240319	150800	77433050	12430	12430	12430	12430	10
340	20240319	150700	77308750	12430	12430	12430	12430	0
341	20240319	150600	77308750	12430	12430	12430	12430	0
342	20240319	150500	77308750	12430	12430	12430	12430	0
343	20240319	150400	77308750	12430	12430	12430	12430	0
344	20240319	150300	77308750	12430	12430	12430	12430	51
345	20240319	150200	76674820	12430	12430	12430	12430	0
346	20240319	150100	76674820	12430	12430	12430	12430	2
347	20240319	150000	76649960	12420	12420	12420	12420	0
348	20240319	145900	76649960	12420	12420	12420	12420	0
349	20240319	145800	76649960	12420	12430	12440	12420	94
350	20240319	145700	75482430	12440	12440	12440	12440	0
351	20240319	145600	75482430	12440	12430	12440	12430	10
352	20240319	145500	75358050	12440	12440	12440	12440	0
353	20240319	145400	75358050	12440	12440	12440	12440	0
354	20240319	145300	75358050	12440	12440	12440	12440	0
355	20240319	145200	75358050	12440	12440	12440	12440	0
356	20240319	145100	75358050	12440	12430	12440	12430	7
357	20240319	145000	75271020	12420	12420	12420	12420	0
358	20240319	144900	75271020	12420	12420	12420	12420	0
359	20240319	144800	75271020	12420	12420	12420	12420	0
360	20240319	144700	75271020	12420	12420	12420	12420	0
361	20240319	144600	75271020	12420	12420	12420	12420	0
362	20240319	144500	75271020	12420	12420	12420	12420	0
363	20240319	144400	75271020	12420	12420	12420	12420	0
364	20240319	144300	75271020	12420	12420	12420	12420	0
365	20240319	144200	75271020	12420	12420	12420	12420	0
366	20240319	144100	75271020	12420	12420	12420	12420	0
367	20240319	144000	75271020	12420	12420	12420	12420	0
368	20240319	143900	75271020	12420	12420	12420	12420	0
369	20240319	143800	75271020	12420	12420	12420	12420	0
370	20240319	143700	75271020	12420	12420	12420	12420	0
371	20240319	143600	75271020	12420	12420	12420	12420	0
372	20240319	143500	75271020	12420	12420	12420	12420	0
373	20240319	143400	75271020	12420	12420	12420	12420	0
374	20240319	143300	75271020	12420	12420	12420	12420	0
375	20240319	143200	75271020	12420	12420	12420	12420	0
376	20240319	143100	75271020	12420	12420	12420	12420	200
377	20240319	143000	72787020	12420	12420	12420	12420	1
378	20240319	142900	72774600	12420	12420	12420	12420	0
379	20240319	142800	72774600	12420	12420	12420	12420	0
380	20240319	142700	72774600	12420	12420	12420	12420	0
381	20240319	142600	72774600	12420	12420	12420	12420	0
382	20240319	142500	72774600	12420	12420	12420	12420	0
383	20240319	142400	72774600	12420	12420	12420	12420	0
384	20240319	142300	72774600	12420	12420	12420	12420	0
385	20240319	142200	72774600	12420	12420	12420	12420	83
386	20240319	142100	71743740	12420	12420	12420	12420	0
387	20240319	142000	71743740	12420	12420	12420	12420	0
388	20240319	141900	71743740	12420	12420	12420	12420	0
389	20240319	141800	71743740	12420	12420	12420	12420	0
390	20240319	141700	71743740	12420	12420	12420	12420	0
391	20240319	141600	71743740	12420	12430	12450	12420	21
392	20240319	141500	71482850	12430	12440	12440	12430	74
393	20240319	141400	70563020	12460	12460	12460	12460	2
394	20240319	141300	70538100	12440	12460	12460	12440	4
395	20240319	141200	70488300	12440	12430	12440	12430	9
396	20240319	141100	70376390	12430	12430	12430	12430	1
397	20240319	141000	70363960	12440	12440	12440	12440	0
398	20240319	140900	70363960	12440	12440	12440	12440	0
399	20240319	140800	70363960	12440	12440	12440	12440	0
400	20240319	140700	70363960	12440	12440	12440	12440	0
401	20240319	140600	70363960	12440	12440	12440	12440	0
402	20240319	140500	70363960	12440	12440	12440	12440	1
403	20240319	140400	70351520	12430	12430	12430	12430	0
404	20240319	140300	70351520	12430	12430	12430	12430	0
405	20240319	140200	70351520	12430	12430	12430	12430	0
406	20240319	140100	70351520	12430	12430	12430	12430	0
407	20240319	140000	70351520	12430	12430	12430	12430	19
408	20240319	135900	70115350	12440	12440	12440	12440	77
409	20240319	135800	69157470	12460	12460	12460	12460	0
410	20240319	135700	69157470	12460	12460	12460	12460	0
411	20240319	135600	69157470	12460	12460	12460	12460	0
412	20240319	135500	69157470	12460	12460	12460	12460	0
413	20240319	135400	69157470	12460	12450	12460	12450	12
414	20240319	135300	69007960	12450	12450	12450	12450	0
415	20240319	135200	69007960	12450	12450	12450	12450	1
416	20240319	135100	68995510	12460	12460	12460	12460	0
417	20240319	135000	68995510	12460	12460	12460	12460	0
418	20240319	134900	68995510	12460	12460	12460	12460	0
419	20240319	134800	68995510	12460	12460	12460	12460	0
420	20240319	134700	68995510	12460	12460	12460	12460	0
421	20240319	134600	68995510	12460	12460	12460	12460	0
422	20240319	134500	68995510	12460	12460	12460	12460	0
423	20240319	134400	68995510	12460	12450	12460	12450	2
424	20240319	134300	68970600	12460	12450	12460	12450	3
425	20240319	134200	68933240	12460	12460	12460	12460	0
426	20240319	134100	68933240	12460	12460	12460	12460	0
427	20240319	134000	68933240	12460	12460	12460	12460	0
428	20240319	133900	68933240	12460	12460	12460	12460	0
429	20240319	133800	68933240	12460	12460	12460	12460	0
430	20240319	133700	68933240	12460	12450	12460	12450	3
431	20240319	133600	68895870	12450	12450	12450	12450	0
432	20240319	133500	68895870	12450	12450	12460	12450	13
433	20240319	133400	68734000	12450	12450	12450	12450	0
434	20240319	133300	68734000	12450	12450	12450	12450	0
435	20240319	133200	68734000	12450	12450	12450	12450	0
436	20240319	133100	68734000	12450	12440	12450	12440	2
437	20240319	133000	68709110	12450	12450	12450	12450	0
438	20240319	132900	68709110	12450	12450	12450	12450	0
439	20240319	132800	68709110	12450	12430	12450	12430	2
440	20240319	132700	68684230	12420	12420	12420	12420	1
441	20240319	132600	68671810	12430	12430	12430	12430	0
442	20240319	132500	68671810	12430	12420	12430	12410	104
443	20240319	132400	67381100	12430	12430	12430	12430	0
444	20240319	132300	67381100	12430	12430	12430	12430	0
445	20240319	132200	67381100	12430	12430	12430	12430	0
446	20240319	132100	67381100	12430	12430	12430	12430	2
447	20240319	132000	67356240	12450	12450	12450	12450	0
448	20240319	131900	67356240	12450	12430	12450	12430	3
449	20240319	131800	67318910	12430	12430	12430	12430	0
450	20240319	131700	67318910	12430	12430	12430	12430	0
451	20240319	131600	67318910	12430	12430	12430	12430	0
452	20240319	131500	67318910	12430	12430	12450	12430	4
453	20240319	131400	67269150	12430	12430	12430	12430	1
454	20240319	131300	67256720	12450	12450	12450	12450	0
455	20240319	131200	67256720	12450	12450	12450	12450	0
456	20240319	131100	67256720	12450	12450	12450	12450	0
457	20240319	131000	67256720	12450	12430	12450	12430	3
458	20240319	130900	67219390	12440	12440	12440	12440	0
459	20240319	130800	67219390	12440	12440	12440	12440	0
460	20240319	130700	67219390	12440	12440	12440	12440	0
461	20240319	130600	67219390	12440	12420	12440	12420	2
462	20240319	130500	67194530	12420	12420	12420	12420	0
463	20240319	130400	67194530	12420	12420	12420	12420	1
464	20240319	130300	67182110	12440	12440	12440	12440	0
465	20240319	130200	67182110	12440	12440	12440	12440	0
466	20240319	130100	67182110	12440	12420	12440	12410	4
467	20240319	130000	67132400	12410	12410	12420	12410	4
468	20240319	125900	67082750	12400	12400	12400	12400	0
469	20240319	125800	67082750	12400	12400	12400	12400	0
470	20240319	125700	67082750	12400	12400	12400	12400	0
471	20240319	125600	67082750	12400	12400	12400	12400	0
472	20240319	125500	67082750	12400	12400	12400	12400	0
473	20240319	125400	67082750	12400	12400	12400	12400	0
474	20240319	125300	67082750	12400	12400	12400	12400	0
475	20240319	125200	67082750	12400	12400	12400	12400	0
476	20240319	125100	67082750	12400	12400	12400	12400	0
477	20240319	125000	67082750	12400	12410	12410	12400	1000
478	20240319	124900	54682210	12410	12410	12410	12410	0
479	20240319	124800	54682210	12410	12410	12410	12410	0
480	20240319	124700	54682210	12410	12410	12410	12410	247
481	20240319	124600	51616940	12410	12410	12410	12410	0
482	20240319	124500	51616940	12410	12410	12410	12410	0
483	20240319	124400	51616940	12410	12410	12410	12410	0
484	20240319	124300	51616940	12410	12410	12410	12410	0
485	20240319	124200	51616940	12410	12410	12410	12410	0
486	20240319	124100	51616940	12410	12440	12440	12410	799
487	20240319	124000	41698600	12450	12450	12450	12450	0
488	20240319	123900	41698600	12450	12450	12450	12450	0
489	20240319	123800	41698600	12450	12450	12450	12450	0
490	20240319	123700	41698600	12450	12450	12450	12440	78
491	20240319	123600	40728160	12450	12450	12450	12450	0
492	20240319	123500	40728160	12450	12450	12450	12450	1
493	20240319	123400	40715710	12460	12460	12460	12460	0
494	20240319	123300	40715710	12460	12460	12460	12460	0
495	20240319	123200	40715710	12460	12450	12460	12450	5
496	20240319	123100	40653450	12450	12450	12450	12450	1
497	20240319	123000	40641000	12450	12450	12450	12450	0
498	20240319	122900	40641000	12450	12450	12450	12450	0
499	20240319	122800	40641000	12450	12450	12450	12450	0
500	20240319	122700	40641000	12450	12450	12450	12450	0
501	20240319	122600	40641000	12450	12450	12450	12450	4
502	20240319	122500	40591200	12450	12450	12450	12450	1
503	20240319	122400	40578750	12450	12450	12450	12450	0
504	20240319	122300	40578750	12450	12450	12450	12450	0
505	20240319	122200	40578750	12450	12450	12450	12450	0
506	20240319	122100	40578750	12450	12450	12450	12450	0
507	20240319	122000	40578750	12450	12450	12450	12450	0
508	20240319	121900	40578750	12450	12450	12450	12450	1
509	20240319	121800	40566300	12450	12450	12450	12450	0
510	20240319	121700	40566300	12450	12450	12450	12450	0
511	20240319	121600	40566300	12450	12450	12450	12450	0
512	20240319	121500	40566300	12450	12450	12450	12450	0
513	20240319	121400	40566300	12450	12450	12450	12450	0
514	20240319	121300	40566300	12450	12450	12450	12450	0
515	20240319	121200	40566300	12450	12450	12450	12450	0
516	20240319	121100	40566300	12450	12450	12450	12450	0
517	20240319	121000	40566300	12450	12450	12450	12450	0
518	20240319	120900	40566300	12450	12440	12450	12440	150
519	20240319	120800	38700280	12430	12430	12430	12430	0
520	20240319	120700	38700280	12430	12430	12430	12430	0
521	20240319	120600	38700280	12430	12430	12430	12430	0
522	20240319	120500	38700280	12430	12430	12430	12430	2
523	20240319	120400	38675420	12420	12420	12420	12420	0
524	20240319	120300	38675420	12420	12420	12420	12420	0
525	20240319	120200	38675420	12420	12430	12430	12420	216
526	20240319	120100	35992080	12440	12440	12440	12440	0
527	20240319	120000	35992080	12440	12440	12440	12440	0
528	20240319	115900	35992080	12440	12440	12440	12440	0
529	20240319	115800	35992080	12440	12440	12440	12440	464
530	20240319	115700	30219920	12450	12450	12450	12450	10
531	20240319	115600	30095420	12450	12450	12450	12450	1
532	20240319	115500	30082970	12450	12450	12450	12450	4
533	20240319	115400	30033170	12450	12450	12450	12450	66
534	20240319	115300	29211470	12450	12460	12460	12450	193
535	20240319	115200	26808450	12470	12470	12470	12470	74
536	20240319	115100	25885670	12470	12470	12470	12470	0
537	20240319	115000	25885670	12470	12470	12470	12470	0
538	20240319	114900	25885670	12470	12470	12470	12470	0
539	20240319	114800	25885670	12470	12470	12470	12470	0
540	20240319	114700	25885670	12470	12470	12470	12470	0
541	20240319	114600	25885670	12470	12470	12470	12470	0
542	20240319	114500	25885670	12470	12470	12470	12470	0
543	20240319	114400	25885670	12470	12470	12470	12470	0
544	20240319	114300	25885670	12470	12470	12470	12470	0
545	20240319	114200	25885670	12470	12470	12470	12470	793
546	20240319	114100	15996960	12470	12470	12470	12470	0
547	20240319	114000	15996960	12470	12470	12470	12470	16
548	20240319	113900	15797440	12480	12480	12480	12480	0
549	20240319	113800	15797440	12480	12480	12480	12480	0
550	20240319	113700	15797440	12480	12480	12480	12480	0
551	20240319	113600	15797440	12480	12470	12480	12470	2
552	20240319	113500	15772490	12470	12470	12470	12470	0
553	20240319	113400	15772490	12470	12470	12470	12470	0
554	20240319	113300	15772490	12470	12470	12470	12470	1
555	20240319	113200	15760020	12480	12480	12480	12480	0
556	20240319	113100	15760020	12480	12470	12480	12450	85
557	20240319	113000	14700930	12470	12470	12470	12470	0
558	20240319	112900	14700930	12470	12470	12470	12470	0
559	20240319	112800	14700930	12470	12470	12470	12470	0
560	20240319	112700	14700930	12470	12470	12470	12470	0
561	20240319	112600	14700930	12470	12470	12470	12470	0
562	20240319	112500	14700930	12470	12470	12470	12470	0
563	20240319	112400	14700930	12470	12470	12470	12470	0
564	20240319	112300	14700930	12470	12470	12470	12470	0
565	20240319	112200	14700930	12470	12470	12470	12470	1
566	20240319	112100	14688460	12480	12480	12480	12480	0
567	20240319	112000	14688460	12480	12480	12480	12480	0
568	20240319	111900	14688460	12480	12480	12480	12480	0
569	20240319	111800	14688460	12480	12470	12480	12470	2
570	20240319	111700	14663510	12480	12480	12480	12480	0
571	20240319	111600	14663510	12480	12480	12480	12480	0
572	20240319	111500	14663510	12480	12480	12480	12480	0
573	20240319	111400	14663510	12480	12480	12480	12480	0
574	20240319	111300	14663510	12480	12480	12480	12480	0
575	20240319	111200	14663510	12480	12470	12480	12470	4
576	20240319	111100	14613600	12480	12480	12480	12480	0
577	20240319	111000	14613600	12480	12460	12480	12460	3
578	20240319	110900	14576200	12480	12480	12480	12480	0
579	20240319	110800	14576200	12480	12480	12480	12480	0
580	20240319	110700	14576200	12480	12480	12480	12480	0
581	20240319	110600	14576200	12480	12480	12480	12480	0
582	20240319	110500	14576200	12480	12480	12480	12480	0
583	20240319	110400	14576200	12480	12480	12480	12480	0
584	20240319	110300	14576200	12480	12480	12480	12480	0
585	20240319	110200	14576200	12480	12480	12480	12480	0
586	20240319	110100	14576200	12480	12480	12480	12480	0
587	20240319	110000	14576200	12480	12480	12480	12480	0
588	20240319	105900	14576200	12480	12480	12480	12480	0
589	20240319	105800	14576200	12480	12480	12480	12480	0
590	20240319	105700	14576200	12480	12480	12480	12460	3
591	20240319	105600	14538780	12460	12460	12460	12460	1
592	20240319	105500	14526320	12480	12460	12480	12460	2
593	20240319	105400	14501380	12480	12480	12480	12460	12
594	20240319	105300	14351640	12460	12460	12460	12460	1
595	20240319	105200	14339180	12480	12480	12480	12480	0
596	20240319	105100	14339180	12480	12480	12480	12480	0
597	20240319	105000	14339180	12480	12480	12480	12480	0
598	20240319	104900	14339180	12480	12460	12480	12460	2
599	20240319	104800	14314240	12480	12480	12480	12480	0
600	20240319	104700	14314240	12480	12460	12480	12460	5
601	20240319	104600	14251860	12480	12480	12480	12480	0
602	20240319	104500	14251860	12480	12460	12480	12460	2
603	20240319	104400	14226920	12450	12450	12450	12450	0
604	20240319	104300	14226920	12450	12450	12450	12450	0
605	20240319	104200	14226920	12450	12460	12460	12450	60
606	20240319	104100	13479870	12460	12460	12460	12460	0
607	20240319	104000	13479870	12460	12460	12460	12460	1
608	20240319	103900	13467410	12480	12480	12480	12480	0
609	20240319	103800	13467410	12480	12480	12480	12480	0
610	20240319	103700	13467410	12480	12470	12480	12460	28
611	20240319	103600	13118380	12480	12480	12480	12480	0
612	20240319	103500	13118380	12480	12480	12480	12480	0
613	20240319	103400	13118380	12480	12480	12480	12480	0
614	20240319	103300	13118380	12480	12480	12480	12480	0
615	20240319	103200	13118380	12480	12480	12480	12480	1
616	20240319	103100	13105900	12480	12480	12480	12480	0
617	20240319	103000	13105900	12480	12480	12480	12480	0
618	20240319	102900	13105900	12480	12480	12480	12480	1
619	20240319	102800	13093420	12480	12480	12480	12480	0
620	20240319	102700	13093420	12480	12480	12480	12480	0
621	20240319	102600	13093420	12480	12480	12480	12480	0
622	20240319	102500	13093420	12480	12480	12480	12480	1
623	20240319	102400	13080940	12480	12480	12480	12480	0
624	20240319	102300	13080940	12480	12480	12480	12480	0
625	20240319	102200	13080940	12480	12480	12480	12480	0
626	20240319	102100	13080940	12480	12480	12480	12480	2
627	20240319	102000	13055980	12480	12480	12480	12480	0
628	20240319	101900	13055980	12480	12480	12480	12480	3
629	20240319	101800	13018540	12480	12480	12480	12480	0
630	20240319	101700	13018540	12480	12480	12480	12480	0
631	20240319	101600	13018540	12480	12480	12480	12480	0
632	20240319	101500	13018540	12480	12480	12480	12480	0
633	20240319	101400	13018540	12480	12480	12480	12480	2
634	20240319	101300	12993580	12480	12480	12480	12480	0
635	20240319	101200	12993580	12480	12480	12480	12480	48
636	20240319	101100	12394540	12470	12470	12470	12470	0
637	20240319	101000	12394540	12470	12470	12470	12470	0
638	20240319	100900	12394540	12470	12470	12470	12470	0
639	20240319	100800	12394540	12470	12470	12470	12470	23
640	20240319	100700	12107730	12470	12470	12470	12470	3
641	20240319	100600	12070320	12470	12470	12470	12470	0
642	20240319	100500	12070320	12470	12470	12470	12470	0
643	20240319	100400	12070320	12470	12470	12470	12470	2
644	20240319	100300	12045380	12470	12470	12470	12470	1
645	20240319	100200	12032910	12470	12470	12470	12470	1
646	20240319	100100	12020440	12460	12460	12460	12460	0
647	20240319	100000	12020440	12460	12460	12460	12460	0
648	20240319	095900	12020440	12460	12460	12460	12460	0
649	20240319	095800	12020440	12460	12460	12460	12460	5
650	20240319	095700	11958140	12480	12470	12480	12470	2
651	20240319	095600	11933190	12480	12480	12480	12480	0
652	20240319	095500	11933190	12480	12450	12480	12450	90
653	20240319	095400	10811780	12460	12460	12460	12460	150
654	20240319	095300	8942780	12460	12450	12460	12450	5
655	20240319	095200	8880490	12440	12440	12440	12440	0
656	20240319	095100	8880490	12440	12440	12440	12440	15
657	20240319	095000	8693890	12440	12440	12440	12440	0
658	20240319	094900	8693890	12440	12440	12440	12440	83
659	20240319	094800	7661370	12450	12450	12450	12450	0
660	20240319	094700	7661370	12450	12450	12450	12450	17
661	20240319	094600	7449720	12460	12460	12460	12460	0
662	20240319	094500	7449720	12460	12460	12460	12460	0
663	20240319	094400	7449720	12460	12460	12460	12460	0
664	20240319	094300	7449720	12460	12460	12460	12460	0
665	20240319	094200	7449720	12460	12460	12460	12460	0
666	20240319	094100	7449720	12460	12460	12460	12460	0
667	20240319	094000	7449720	12460	12450	12460	12450	3
668	20240319	093900	7412350	12460	12450	12460	12450	2
669	20240319	093800	7387440	12450	12450	12450	12450	1
670	20240319	093700	7374990	12450	12450	12450	12450	1
671	20240319	093600	7362540	12450	12450	12450	12450	4
672	20240319	093500	7312740	12450	12450	12450	12450	1
673	20240319	093400	7300290	12450	12450	12450	12450	3
674	20240319	093300	7262940	12450	12460	12460	12450	58
675	20240319	093200	6540490	12460	12460	12460	12460	0
676	20240319	093100	6540490	12460	12460	12460	12460	40
677	20240319	093000	6042090	12480	12470	12480	12470	2
678	20240319	092900	6017140	12460	12460	12460	12460	0
679	20240319	092800	6017140	12460	12460	12460	12460	0
680	20240319	092700	6017140	12460	12460	12460	12460	0
681	20240319	092600	6017140	12460	12460	12460	12460	0
682	20240319	092500	6017140	12460	12460	12460	12460	0
683	20240319	092400	6017140	12460	12460	12460	12460	40
684	20240319	092300	5518740	12480	12470	12480	12470	2
685	20240319	092200	5493790	12480	12470	12480	12470	78
686	20240319	092100	4521120	12480	12480	12480	12480	2
687	20240319	092000	4496160	12480	12480	12480	12480	3
688	20240319	091900	4458720	12480	12480	12480	12480	3
689	20240319	091800	4421280	12480	12480	12480	12480	0
690	20240319	091700	4421280	12480	12480	12480	12480	0
691	20240319	091600	4421280	12480	12490	12500	12480	7
692	20240319	091500	4333890	12500	12490	12500	12460	56
693	20240319	091400	3635460	12500	12470	12500	12470	4
694	20240319	091300	3585490	12500	12470	12500	12470	2
695	20240319	091200	3560520	12500	12500	12500	12500	0
696	20240319	091100	3560520	12500	12500	12500	12500	0
697	20240319	091000	3560520	12500	12500	12500	12500	6
698	20240319	090900	3485520	12460	12460	12460	12460	1
699	20240319	090800	3473060	12500	12460	12500	12460	2
700	20240319	090700	3448100	12500	12460	12500	12460	103
701	20240319	090600	2160680	12500	12500	12500	12500	1
702	20240319	090500	2148180	12460	12460	12460	12460	1
703	20240319	090400	2135720	12470	12470	12470	12470	0
704	20240319	090300	2135720	12470	12470	12470	12470	0
705	20240319	090200	2135720	12470	12470	12470	12470	0
706	20240319	090100	2135720	12470	12470	12470	12470	0
707	20240319	090000	2135720	12470	12410	12470	12410	172