KissMeData/000760/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	183200	19611720	15080	15080	15080	15080	22
3	20240402	183100	19611720	15080	15080	15080	15080	0
4	20240402	183000	19611720	15080	15080	15080	15080	0
5	20240402	182900	19611720	15080	15080	15080	15080	0
6	20240402	182800	19611720	15080	15080	15080	15080	0
7	20240402	182700	19611720	15080	15080	15080	15080	0
8	20240402	182600	19611720	15080	15080	15080	15080	0
9	20240402	182500	19611720	15080	15080	15080	15080	0
10	20240402	182400	19611720	15080	15080	15080	15080	0
11	20240402	182300	19611720	15080	15080	15080	15080	0
12	20240402	182200	19611720	15080	15080	15080	15080	0
13	20240402	182100	19611720	15080	15080	15080	15080	0
14	20240402	182000	19611720	15080	15080	15080	15080	0
15	20240402	181900	19611720	15080	15080	15080	15080	0
16	20240402	181800	19611720	15080	15080	15080	15080	0
17	20240402	181700	19611720	15080	15080	15080	15080	0
18	20240402	181600	19611720	15080	15080	15080	15080	0
19	20240402	181500	19611720	15080	15080	15080	15080	0
20	20240402	181400	19611720	15080	15080	15080	15080	0
21	20240402	181300	19611720	15080	15080	15080	15080	0
22	20240402	181200	19611720	15080	15080	15080	15080	0
23	20240402	181100	19611720	15080	15080	15080	15080	0
24	20240402	181000	19611720	15080	15080	15080	15080	0
25	20240402	180900	19611720	15080	15080	15080	15080	0
26	20240402	180800	19611720	15080	15080	15080	15080	0
27	20240402	180700	19611720	15080	15080	15080	15080	0
28	20240402	180600	19611720	15080	15080	15080	15080	0
29	20240402	180500	19611720	15080	15080	15080	15080	0
30	20240402	180400	19611720	15080	15080	15080	15080	0
31	20240402	180300	19611720	15080	15080	15080	15080	0
32	20240402	180200	19611720	15080	15080	15080	15080	22
33	20240402	180100	19611720	15080	15080	15080	15080	0
34	20240402	180000	19611720	15080	15080	15080	15080	0
35	20240402	175900	19611720	15080	15080	15080	15080	0
36	20240402	175800	19611720	15080	15080	15080	15080	0
37	20240402	175700	19611720	15080	15080	15080	15080	0
38	20240402	175600	19611720	15080	15080	15080	15080	0
39	20240402	175500	19611720	15080	15080	15080	15080	0
40	20240402	175400	19611720	15080	15080	15080	15080	0
41	20240402	175300	19611720	15080	15080	15080	15080	0
42	20240402	175200	19611720	15080	15080	15080	15080	0
43	20240402	175100	19611720	15080	15080	15080	15080	0
44	20240402	175000	19611720	15080	15080	15080	15080	0
45	20240402	174900	19611720	15080	15080	15080	15080	0
46	20240402	174800	19611720	15080	15080	15080	15080	0
47	20240402	174700	19611720	15080	15080	15080	15080	0
48	20240402	174600	19611720	15080	15080	15080	15080	0
49	20240402	174500	19611720	15080	15080	15080	15080	0
50	20240402	174400	19611720	15080	15080	15080	15080	0
51	20240402	174300	19611720	15080	15080	15080	15080	0
52	20240402	174200	19611720	15080	15080	15080	15080	0
53	20240402	174100	19611720	15080	15080	15080	15080	0
54	20240402	174000	19611720	15080	15080	15080	15080	0
55	20240402	173900	19611720	15080	15080	15080	15080	0
56	20240402	173800	19611720	15080	15080	15080	15080	0
57	20240402	173700	19611720	15080	15080	15080	15080	0
58	20240402	173600	19611720	15080	15080	15080	15080	0
59	20240402	173500	19611720	15080	15080	15080	15080	0
60	20240402	173400	19611720	15080	15080	15080	15080	0
61	20240402	173300	19611720	15080	15080	15080	15080	0
62	20240402	173200	19611720	15080	15080	15080	15080	22
63	20240402	173100	19611720	15080	15080	15080	15080	0
64	20240402	173000	19611720	15080	15080	15080	15080	0
65	20240402	172900	19611720	15080	15080	15080	15080	0
66	20240402	172800	19611720	15080	15080	15080	15080	0
67	20240402	172700	19611720	15080	15080	15080	15080	0
68	20240402	172600	19611720	15080	15080	15080	15080	0
69	20240402	172500	19611720	15080	15080	15080	15080	0
70	20240402	172400	19611720	15080	15080	15080	15080	0
71	20240402	172300	19611720	15080	15080	15080	15080	0
72	20240402	172200	19611720	15080	15080	15080	15080	0
73	20240402	172100	19611720	15080	15080	15080	15080	0
74	20240402	172000	19611720	15080	15080	15080	15080	0
75	20240402	171900	19611720	15080	15080	15080	15080	0
76	20240402	171800	19611720	15080	15080	15080	15080	0
77	20240402	171700	19611720	15080	15080	15080	15080	0
78	20240402	171600	19611720	15080	15080	15080	15080	0
79	20240402	171500	19611720	15080	15080	15080	15080	0
80	20240402	171400	19611720	15080	15080	15080	15080	0
81	20240402	171300	19611720	15080	15080	15080	15080	0
82	20240402	171200	19611720	15080	15080	15080	15080	0
83	20240402	171100	19611720	15080	15080	15080	15080	0
84	20240402	171000	19611720	15080	15080	15080	15080	0
85	20240402	170900	19611720	15080	15080	15080	15080	0
86	20240402	170800	19611720	15080	15080	15080	15080	0
87	20240402	170700	19611720	15080	15080	15080	15080	0
88	20240402	170600	19611720	15080	15080	15080	15080	0
89	20240402	170500	19611720	15080	15080	15080	15080	0
90	20240402	170400	19611720	15080	15080	15080	15080	0
91	20240402	170300	19611720	15080	15080	15080	15080	0
92	20240402	170200	19611720	15080	15080	15080	15080	22
93	20240402	170100	19611720	15080	15080	15080	15080	0
94	20240402	170000	19611720	15080	15080	15080	15080	0
95	20240402	165900	19611720	15080	15080	15080	15080	0
96	20240402	165800	19611720	15080	15080	15080	15080	0
97	20240402	165700	19611720	15080	15080	15080	15080	0
98	20240402	165600	19611720	15080	15080	15080	15080	0
99	20240402	165500	19611720	15080	15080	15080	15080	0
100	20240402	165400	19611720	15080	15080	15080	15080	0
101	20240402	165300	19611720	15080	15080	15080	15080	0
102	20240402	165200	19611720	15080	15080	15080	15080	0
103	20240402	165100	19611720	15080	15080	15080	15080	0
104	20240402	165000	19611720	15080	15080	15080	15080	0
105	20240402	164900	19611720	15080	15080	15080	15080	0
106	20240402	164800	19611720	15080	15080	15080	15080	0
107	20240402	164700	19611720	15080	15080	15080	15080	0
108	20240402	164600	19611720	15080	15080	15080	15080	0
109	20240402	164500	19611720	15080	15080	15080	15080	0
110	20240402	164400	19611720	15080	15080	15080	15080	0
111	20240402	164300	19611720	15080	15080	15080	15080	0
112	20240402	164200	19611720	15080	15080	15080	15080	0
113	20240402	164100	19611720	15080	15080	15080	15080	0
114	20240402	164000	19611720	15080	15080	15080	15080	0
115	20240402	163900	19611720	15080	15080	15080	15080	0
116	20240402	163800	19611720	15080	15080	15080	15080	0
117	20240402	163700	19611720	15080	15080	15080	15080	0
118	20240402	163600	19611720	15080	15080	15080	15080	0
119	20240402	163500	19611720	15080	15080	15080	15080	0
120	20240402	163400	19611720	15080	15080	15080	15080	0
121	20240402	163300	19611720	15080	15080	15080	15080	0
122	20240402	163200	19611720	15080	15080	15080	15080	22
123	20240402	163100	19611720	15080	15080	15080	15080	0
124	20240402	163000	19611720	15080	15080	15080	15080	0
125	20240402	162900	19611720	15080	15080	15080	15080	0
126	20240402	162800	19611720	15080	15080	15080	15080	0
127	20240402	162700	19611720	15080	15080	15080	15080	0
128	20240402	162600	19611720	15080	15080	15080	15080	0
129	20240402	162500	19611720	15080	15080	15080	15080	0
130	20240402	162400	19611720	15080	15080	15080	15080	0
131	20240402	162300	19611720	15080	15080	15080	15080	0
132	20240402	162200	19611720	15080	15080	15080	15080	0
133	20240402	162100	19611720	15080	15080	15080	15080	0
134	20240402	162000	19611720	15080	15080	15080	15080	0
135	20240402	161900	19611720	15080	15080	15080	15080	0
136	20240402	161800	19611720	15080	15080	15080	15080	0
137	20240402	161700	19611720	15080	15080	15080	15080	0
138	20240402	161600	19611720	15080	15080	15080	15080	0
139	20240402	161500	19611720	15080	15080	15080	15080	0
140	20240402	161400	19611720	15080	15080	15080	15080	0
141	20240402	161300	19611720	15080	15080	15080	15080	0
142	20240402	161200	19611720	15080	15080	15080	15080	0
143	20240402	161100	19611720	15080	15080	15080	15080	0
144	20240402	161000	19611720	15080	15080	15080	15080	0
145	20240402	160900	19611720	15080	15080	15080	15080	0
146	20240402	160800	19611720	15080	15080	15080	15080	0
147	20240402	160700	19611720	15080	15080	15080	15080	0
148	20240402	160600	19611720	15080	15080	15080	15080	0
149	20240402	160500	19611720	15080	15080	15080	15080	0
150	20240402	160400	19611720	15080	15080	15080	15080	0
151	20240402	160300	19611720	15080	15080	15080	15080	0
152	20240402	160200	19611720	15080	15080	15080	15080	22
153	20240402	160100	19611720	15080	15080	15080	15080	0
154	20240402	160000	19611720	15080	15080	15080	15080	0
155	20240402	155900	19611720	15080	15080	15080	15080	0
156	20240402	155800	19611720	15080	15080	15080	15080	0
157	20240402	155700	19611720	15080	15080	15080	15080	0
158	20240402	155600	19611720	15080	15080	15080	15080	0
159	20240402	155500	19611720	15080	15080	15080	15080	0
160	20240402	155400	19611720	15080	15080	15080	15080	0
161	20240402	155300	19611720	15080	15080	15080	15080	0
162	20240402	155200	19611720	15080	15080	15080	15080	0
163	20240402	155100	19611720	15080	15080	15080	15080	0
164	20240402	155000	19611720	15080	15080	15080	15080	0
165	20240402	154900	19611720	15080	15080	15080	15080	0
166	20240402	154800	19611720	15080	15080	15080	15080	0
167	20240402	154700	19611720	15080	15080	15080	15080	0
168	20240402	154600	19611720	15080	15080	15080	15080	0
169	20240402	154500	19611720	15080	15080	15080	15080	0
170	20240402	154400	19611720	15080	15080	15080	15080	0
171	20240402	154300	19611720	15080	15080	15080	15080	0
172	20240402	154200	19611720	15080	15080	15080	15080	0
173	20240402	154100	19611720	15080	15080	15080	15080	0
174	20240402	154000	19611720	15080	15080	15080	15080	0
175	20240402	153900	19611720	15080	15080	15080	15080	0
176	20240402	153800	19611720	15080	15080	15080	15080	0
177	20240402	153700	19611720	15080	15080	15080	15080	0
178	20240402	153600	19611720	15080	15080	15080	15080	0
179	20240402	153500	19611720	15080	15080	15080	15080	0
180	20240402	153400	19611720	15080	15080	15080	15080	0
181	20240402	153300	19611720	15080	15080	15080	15080	0
182	20240402	153200	19611720	15080	15080	15080	15080	22
183	20240402	153100	19611720	15080	15080	15080	15080	0
184	20240402	153000	19611720	15080	15080	15080	15080	22
185	20240402	152900	19279960	15080	15080	15080	15080	0
186	20240402	152800	19279960	15080	15080	15080	15080	0
187	20240402	152700	19279960	15080	15080	15080	15080	0
188	20240402	152600	19279960	15080	15080	15080	15080	0
189	20240402	152500	19279960	15080	15080	15080	15080	0
190	20240402	152400	19279960	15080	15080	15080	15080	0
191	20240402	152300	19279960	15080	15080	15080	15080	0
192	20240402	152200	19279960	15080	15080	15080	15080	0
193	20240402	152100	19279960	15080	15080	15080	15080	0
194	20240402	152000	19279960	15080	15080	15080	15080	0
195	20240402	151900	19279960	15080	15080	15080	15080	0
196	20240402	151800	19279960	15080	15080	15080	15080	0
197	20240402	151700	19279960	15080	15080	15080	15080	0
198	20240402	151600	19279960	15080	15080	15080	15080	0
199	20240402	151500	19279960	15080	15080	15080	15080	0
200	20240402	151400	19279960	15080	15080	15080	15080	0
201	20240402	151300	19279960	15080	15080	15080	15080	0
202	20240402	151200	19279960	15080	15080	15080	15080	0
203	20240402	151100	19279960	15080	15080	15080	15080	0
204	20240402	151000	19279960	15080	15080	15080	15080	0
205	20240402	150900	19279960	15080	15080	15080	15080	0
206	20240402	150800	19279960	15080	15080	15080	15080	0
207	20240402	150700	19279960	15080	15080	15080	15080	0
208	20240402	150600	19279960	15080	15080	15080	15080	0
209	20240402	150500	19279960	15080	15080	15080	15080	0
210	20240402	150400	19279960	15080	15080	15080	15080	0
211	20240402	150300	19279960	15080	15080	15080	15080	0
212	20240402	150200	19279960	15080	15080	15080	15080	0
213	20240402	150100	19279960	15080	15080	15080	15080	0
214	20240402	150000	19279960	15080	15080	15080	15080	0
215	20240402	145900	19279960	15080	15080	15080	15080	0
216	20240402	145800	19279960	15080	15080	15080	15080	0
217	20240402	145700	19279960	15080	15080	15080	15080	0
218	20240402	145600	19279960	15080	15080	15080	15080	0
219	20240402	145500	19279960	15080	15080	15080	15080	0
220	20240402	145400	19279960	15080	15080	15080	15080	0
221	20240402	145300	19279960	15080	15080	15080	15080	24
222	20240402	145200	18918040	15080	15080	15080	15080	0
223	20240402	145100	18918040	15080	15080	15080	15080	0
224	20240402	145000	18918040	15080	15080	15080	15080	0
225	20240402	144900	18918040	15080	15080	15080	15080	0
226	20240402	144800	18918040	15080	15080	15080	15080	0
227	20240402	144700	18918040	15080	15080	15080	15080	0
228	20240402	144600	18918040	15080	15080	15080	15080	0
229	20240402	144500	18918040	15080	15070	15080	15070	3
230	20240402	144400	18872820	14970	14970	14970	14970	0
231	20240402	144300	18872820	14970	14970	14970	14970	0
232	20240402	144200	18872820	14970	14970	14970	14970	0
233	20240402	144100	18872820	14970	14970	14970	14970	0
234	20240402	144000	18872820	14970	14970	14970	14970	0
235	20240402	143900	18872820	14970	14970	14970	14970	0
236	20240402	143800	18872820	14970	14970	14970	14970	0
237	20240402	143700	18872820	14970	14970	14970	14970	0
238	20240402	143600	18872820	14970	14970	14970	14970	0
239	20240402	143500	18872820	14970	14970	14970	14970	0
240	20240402	143400	18872820	14970	14970	14970	14970	0
241	20240402	143300	18872820	14970	14970	14970	14970	0
242	20240402	143200	18872820	14970	14970	14970	14970	0
243	20240402	143100	18872820	14970	14970	14970	14970	0
244	20240402	143000	18872820	14970	14970	14970	14970	0
245	20240402	142900	18872820	14970	14970	14970	14970	0
246	20240402	142800	18872820	14970	14970	14970	14970	0
247	20240402	142700	18872820	14970	14970	14970	14970	0
248	20240402	142600	18872820	14970	14970	14970	14970	53
249	20240402	142500	18079410	14970	14970	14970	14970	0
250	20240402	142400	18079410	14970	14970	14970	14970	0
251	20240402	142300	18079410	14970	14970	14970	14970	0
252	20240402	142200	18079410	14970	14970	14970	14970	0
253	20240402	142100	18079410	14970	14970	14970	14970	0
254	20240402	142000	18079410	14970	14980	14980	14970	13
255	20240402	141900	17884790	15060	15060	15060	15060	0
256	20240402	141800	17884790	15060	15060	15060	15060	0
257	20240402	141700	17884790	15060	15060	15060	15060	0
258	20240402	141600	17884790	15060	15060	15060	15060	0
259	20240402	141500	17884790	15060	15060	15060	15060	0
260	20240402	141400	17884790	15060	15060	15060	15060	0
261	20240402	141300	17884790	15060	15060	15060	15060	0
262	20240402	141200	17884790	15060	15060	15060	15060	0
263	20240402	141100	17884790	15060	15060	15060	15060	0
264	20240402	141000	17884790	15060	15060	15060	15060	0
265	20240402	140900	17884790	15060	15060	15060	15060	0
266	20240402	140800	17884790	15060	15060	15060	15060	0
267	20240402	140700	17884790	15060	15060	15060	15060	0
268	20240402	140600	17884790	15060	15060	15060	15060	0
269	20240402	140500	17884790	15060	15060	15060	15060	0
270	20240402	140400	17884790	15060	15060	15060	15060	0
271	20240402	140300	17884790	15060	15060	15060	15060	0
272	20240402	140200	17884790	15060	15060	15060	15060	0
273	20240402	140100	17884790	15060	15060	15060	15060	54
274	20240402	140000	17071550	15060	15060	15060	15060	0
275	20240402	135900	17071550	15060	15060	15060	15060	0
276	20240402	135800	17071550	15060	15060	15060	15060	0
277	20240402	135700	17071550	15060	15060	15060	15060	0
278	20240402	135600	17071550	15060	15060	15060	15060	0
279	20240402	135500	17071550	15060	15040	15060	15040	233
280	20240402	135400	13564490	14950	14950	14950	14950	0
281	20240402	135300	13564490	14950	14950	14950	14950	0
282	20240402	135200	13564490	14950	14950	14950	14950	0
283	20240402	135100	13564490	14950	14950	14950	14950	0
284	20240402	135000	13564490	14950	14950	14950	14950	0
285	20240402	134900	13564490	14950	14950	14950	14950	0
286	20240402	134800	13564490	14950	14950	14950	14950	0
287	20240402	134700	13564490	14950	14950	14950	14950	0
288	20240402	134600	13564490	14950	14950	14950	14950	0
289	20240402	134500	13564490	14950	14960	14960	14950	157
290	20240402	134400	11217230	15040	15040	15040	15040	1
291	20240402	134300	11202190	14960	14970	14970	14960	7
292	20240402	134200	11097440	15050	15050	15050	15050	0
293	20240402	134100	11097440	15050	15050	15050	15050	0
294	20240402	134000	11097440	15050	15050	15050	15050	0
295	20240402	133900	11097440	15050	15050	15050	15050	0
296	20240402	133800	11097440	15050	15050	15050	15050	0
297	20240402	133700	11097440	15050	15050	15050	15050	0
298	20240402	133600	11097440	15050	15050	15050	15050	0
299	20240402	133500	11097440	15050	15050	15050	15050	0
300	20240402	133400	11097440	15050	15050	15050	15050	0
301	20240402	133300	11097440	15050	15050	15050	15050	0
302	20240402	133200	11097440	15050	15050	15050	15050	0
303	20240402	133100	11097440	15050	15050	15050	15050	0
304	20240402	133000	11097440	15050	15050	15050	15050	0
305	20240402	132900	11097440	15050	15050	15050	15050	0
306	20240402	132800	11097440	15050	15050	15050	15050	0
307	20240402	132700	11097440	15050	15050	15050	15050	0
308	20240402	132600	11097440	15050	15050	15050	15050	0
309	20240402	132500	11097440	15050	15050	15050	15050	0
310	20240402	132400	11097440	15050	15050	15050	15050	0
311	20240402	132300	11097440	15050	15050	15050	15050	0
312	20240402	132200	11097440	15050	15050	15050	15050	36
313	20240402	132100	10555640	15050	15050	15050	15050	0
314	20240402	132000	10555640	15050	15050	15050	15050	4
315	20240402	131900	10495440	15050	15050	15050	15050	0
316	20240402	131800	10495440	15050	15050	15050	15050	0
317	20240402	131700	10495440	15050	15050	15050	15050	0
318	20240402	131600	10495440	15050	15050	15050	15050	0
319	20240402	131500	10495440	15050	15050	15050	15050	0
320	20240402	131400	10495440	15050	15050	15050	15050	0
321	20240402	131300	10495440	15050	15050	15050	15050	0
322	20240402	131200	10495440	15050	15050	15050	15050	0
323	20240402	131100	10495440	15050	15050	15050	15050	0
324	20240402	131000	10495440	15050	15050	15050	15050	0
325	20240402	130900	10495440	15050	15050	15050	15050	0
326	20240402	130800	10495440	15050	15050	15050	15050	0
327	20240402	130700	10495440	15050	15050	15050	15050	0
328	20240402	130600	10495440	15050	15050	15050	15050	0
329	20240402	130500	10495440	15050	15050	15050	15050	0
330	20240402	130400	10495440	15050	15050	15050	15050	0
331	20240402	130300	10495440	15050	15050	15050	15050	0
332	20240402	130200	10495440	15050	15050	15050	15050	0
333	20240402	130100	10495440	15050	15050	15050	15050	0
334	20240402	130000	10495440	15050	15050	15050	15050	0
335	20240402	125900	10495440	15050	15050	15050	15050	0
336	20240402	125800	10495440	15050	15050	15050	15050	2
337	20240402	125700	10465340	15060	15060	15060	15060	0
338	20240402	125600	10465340	15060	15060	15060	15060	0
339	20240402	125500	10465340	15060	15060	15060	15060	0
340	20240402	125400	10465340	15060	15060	15060	15060	0
341	20240402	125300	10465340	15060	15060	15060	15060	0
342	20240402	125200	10465340	15060	15060	15060	15060	0
343	20240402	125100	10465340	15060	15060	15060	15060	0
344	20240402	125000	10465340	15060	15060	15060	15060	0
345	20240402	124900	10465340	15060	15060	15060	15060	0
346	20240402	124800	10465340	15060	15060	15060	15060	0
347	20240402	124700	10465340	15060	15060	15060	15060	0
348	20240402	124600	10465340	15060	15060	15060	15060	0
349	20240402	124500	10465340	15060	15060	15060	15060	0
350	20240402	124400	10465340	15060	15060	15060	15060	0
351	20240402	124300	10465340	15060	15060	15060	15060	0
352	20240402	124200	10465340	15060	15060	15060	15060	0
353	20240402	124100	10465340	15060	15060	15060	15060	0
354	20240402	124000	10465340	15060	15060	15060	15060	0
355	20240402	123900	10465340	15060	15060	15060	15060	0
356	20240402	123800	10465340	15060	15060	15060	15060	0
357	20240402	123700	10465340	15060	15060	15060	15060	0
358	20240402	123600	10465340	15060	15060	15060	15060	0
359	20240402	123500	10465340	15060	15060	15060	15060	0
360	20240402	123400	10465340	15060	15060	15060	15060	0
361	20240402	123300	10465340	15060	15060	15060	15060	0
362	20240402	123200	10465340	15060	15060	15060	15060	0
363	20240402	123100	10465340	15060	15060	15060	15060	0
364	20240402	123000	10465340	15060	15060	15060	15060	0
365	20240402	122900	10465340	15060	15060	15060	15060	0
366	20240402	122800	10465340	15060	15060	15060	15060	0
367	20240402	122700	10465340	15060	15060	15060	15060	0
368	20240402	122600	10465340	15060	15060	15060	15060	0
369	20240402	122500	10465340	15060	15060	15060	15060	0
370	20240402	122400	10465340	15060	15060	15060	15060	0
371	20240402	122300	10465340	15060	15060	15060	15060	0
372	20240402	122200	10465340	15060	15060	15060	15060	0
373	20240402	122100	10465340	15060	15060	15060	15060	1
374	20240402	122000	10450280	15060	15060	15060	15060	0
375	20240402	121900	10450280	15060	15060	15060	15060	0
376	20240402	121800	10450280	15060	15060	15060	15060	0
377	20240402	121700	10450280	15060	15060	15060	15060	0
378	20240402	121600	10450280	15060	15060	15060	15060	0
379	20240402	121500	10450280	15060	15060	15060	15060	0
380	20240402	121400	10450280	15060	15060	15060	15060	0
381	20240402	121300	10450280	15060	15060	15060	15060	0
382	20240402	121200	10450280	15060	15060	15060	15060	0
383	20240402	121100	10450280	15060	15060	15060	15060	0
384	20240402	121000	10450280	15060	15060	15060	15060	0
385	20240402	120900	10450280	15060	15060	15060	15060	0
386	20240402	120800	10450280	15060	15060	15060	15060	0
387	20240402	120700	10450280	15060	15060	15060	15060	0
388	20240402	120600	10450280	15060	15060	15060	15060	0
389	20240402	120500	10450280	15060	15060	15060	15060	0
390	20240402	120400	10450280	15060	15060	15060	15060	0
391	20240402	120300	10450280	15060	15060	15060	15060	0
392	20240402	120200	10450280	15060	15060	15060	15060	0
393	20240402	120100	10450280	15060	15060	15060	15060	0
394	20240402	120000	10450280	15060	15060	15060	15060	0
395	20240402	115900	10450280	15060	15060	15060	15060	0
396	20240402	115800	10450280	15060	15060	15060	15060	0
397	20240402	115700	10450280	15060	15060	15060	15060	0
398	20240402	115600	10450280	15060	15060	15060	15060	0
399	20240402	115500	10450280	15060	15060	15060	15060	0
400	20240402	115400	10450280	15060	15060	15060	15060	1
401	20240402	115300	10435220	14960	14960	14960	14960	0
402	20240402	115200	10435220	14960	14960	14960	14960	0
403	20240402	115100	10435220	14960	14960	14960	14960	0
404	20240402	115000	10435220	14960	14960	14960	14960	0
405	20240402	114900	10435220	14960	14960	14960	14960	1
406	20240402	114800	10420260	14960	14960	14960	14960	0
407	20240402	114700	10420260	14960	14960	14960	14960	5
408	20240402	114600	10345460	15060	15060	15060	15060	0
409	20240402	114500	10345460	15060	15060	15060	15060	0
410	20240402	114400	10345460	15060	15060	15060	15060	0
411	20240402	114300	10345460	15060	15060	15060	15060	0
412	20240402	114200	10345460	15060	15060	15060	15060	0
413	20240402	114100	10345460	15060	15060	15060	15060	1
414	20240402	114000	10330400	14960	14960	14960	14960	0
415	20240402	113900	10330400	14960	14960	14960	14960	0
416	20240402	113800	10330400	14960	14960	14960	14960	0
417	20240402	113700	10330400	14960	14960	14960	14960	0
418	20240402	113600	10330400	14960	14960	14960	14960	0
419	20240402	113500	10330400	14960	14960	14960	14960	0
420	20240402	113400	10330400	14960	14960	14960	14960	0
421	20240402	113300	10330400	14960	14960	14960	14960	0
422	20240402	113200	10330400	14960	14960	14960	14960	0
423	20240402	113100	10330400	14960	14960	14960	14960	0
424	20240402	113000	10330400	14960	14960	14960	14960	0
425	20240402	112900	10330400	14960	14960	14960	14960	0
426	20240402	112800	10330400	14960	14960	14960	14960	0
427	20240402	112700	10330400	14960	14960	14960	14960	1
428	20240402	112600	10315440	15070	15070	15070	15070	0
429	20240402	112500	10315440	15070	15070	15070	15070	0
430	20240402	112400	10315440	15070	15070	15070	15070	0
431	20240402	112300	10315440	15070	15070	15070	15070	0
432	20240402	112200	10315440	15070	15070	15070	15070	0
433	20240402	112100	10315440	15070	15070	15070	15070	0
434	20240402	112000	10315440	15070	15070	15070	15070	0
435	20240402	111900	10315440	15070	15070	15070	15070	0
436	20240402	111800	10315440	15070	15070	15070	15070	0
437	20240402	111700	10315440	15070	15070	15070	15070	0
438	20240402	111600	10315440	15070	15070	15070	15070	0
439	20240402	111500	10315440	15070	15070	15070	15070	0
440	20240402	111400	10315440	15070	15070	15070	15070	0
441	20240402	111300	10315440	15070	15070	15070	15070	0
442	20240402	111200	10315440	15070	15070	15070	15070	0
443	20240402	111100	10315440	15070	15070	15070	15070	0
444	20240402	111000	10315440	15070	15070	15070	15070	0
445	20240402	110900	10315440	15070	15070	15070	15070	0
446	20240402	110800	10315440	15070	15070	15070	15070	0
447	20240402	110700	10315440	15070	15070	15070	15070	0
448	20240402	110600	10315440	15070	15070	15070	15070	0
449	20240402	110500	10315440	15070	15070	15070	15070	1
450	20240402	110400	10300370	14940	14940	14940	14940	0
451	20240402	110300	10300370	14940	14940	14940	14940	0
452	20240402	110200	10300370	14940	14940	14940	14940	0
453	20240402	110100	10300370	14940	14940	14940	14940	1
454	20240402	110000	10285430	15060	15060	15060	15060	0
455	20240402	105900	10285430	15060	15060	15060	15060	1
456	20240402	105800	10270370	15080	15080	15080	15080	0
457	20240402	105700	10270370	15080	15080	15080	15080	0
458	20240402	105600	10270370	15080	15080	15080	15080	0
459	20240402	105500	10270370	15080	15080	15080	15080	0
460	20240402	105400	10270370	15080	15080	15080	15080	0
461	20240402	105300	10270370	15080	15080	15080	15080	0
462	20240402	105200	10270370	15080	15080	15080	15080	0
463	20240402	105100	10270370	15080	15080	15080	15080	0
464	20240402	105000	10270370	15080	15080	15080	15080	0
465	20240402	104900	10270370	15080	15080	15080	15080	0
466	20240402	104800	10270370	15080	15080	15080	15080	0
467	20240402	104700	10270370	15080	15080	15080	15080	0
468	20240402	104600	10270370	15080	15080	15080	15080	0
469	20240402	104500	10270370	15080	15080	15080	15080	0
470	20240402	104400	10270370	15080	15080	15080	15080	0
471	20240402	104300	10270370	15080	15080	15080	15080	0
472	20240402	104200	10270370	15080	15080	15080	15080	0
473	20240402	104100	10270370	15080	15080	15080	15080	0
474	20240402	104000	10270370	15080	15080	15080	15080	0
475	20240402	103900	10270370	15080	15080	15080	15080	0
476	20240402	103800	10270370	15080	15080	15080	15080	0
477	20240402	103700	10270370	15080	14930	15080	14930	36
478	20240402	103600	9732740	15080	15080	15080	15080	0
479	20240402	103500	9732740	15080	15080	15080	15080	0
480	20240402	103400	9732740	15080	15080	15080	15080	0
481	20240402	103300	9732740	15080	15080	15080	15080	0
482	20240402	103200	9732740	15080	15080	15080	15080	0
483	20240402	103100	9732740	15080	15080	15080	15080	0
484	20240402	103000	9732740	15080	15080	15080	15080	0
485	20240402	102900	9732740	15080	15080	15080	15080	0
486	20240402	102800	9732740	15080	15080	15080	15080	0
487	20240402	102700	9732740	15080	15080	15080	15080	0
488	20240402	102600	9732740	15080	15080	15080	15080	0
489	20240402	102500	9732740	15080	15080	15080	15080	0
490	20240402	102400	9732740	15080	15080	15080	15080	0
491	20240402	102300	9732740	15080	15080	15080	15080	0
492	20240402	102200	9732740	15080	15080	15080	15080	0
493	20240402	102100	9732740	15080	15080	15080	15080	0
494	20240402	102000	9732740	15080	15080	15080	15080	0
495	20240402	101900	9732740	15080	15080	15080	15080	0
496	20240402	101800	9732740	15080	15080	15080	15080	0
497	20240402	101700	9732740	15080	15080	15080	15080	0
498	20240402	101600	9732740	15080	15080	15080	15080	0
499	20240402	101500	9732740	15080	15080	15080	15080	1
500	20240402	101400	9717660	15110	15110	15110	15110	0
501	20240402	101300	9717660	15110	15110	15110	15110	0
502	20240402	101200	9717660	15110	15110	15110	15110	0
503	20240402	101100	9717660	15110	15110	15110	15110	0
504	20240402	101000	9717660	15110	15110	15110	15110	0
505	20240402	100900	9717660	15110	15110	15110	15110	0
506	20240402	100800	9717660	15110	15110	15110	15110	0
507	20240402	100700	9717660	15110	14930	15110	14930	45
508	20240402	100600	9042060	14930	14930	14930	14930	177
509	20240402	100500	6399450	15080	14950	15080	14940	21
510	20240402	100400	6085530	15000	15000	15000	15000	20
511	20240402	100300	5785530	15000	15000	15000	15000	0
512	20240402	100200	5785530	15000	15000	15000	15000	0
513	20240402	100100	5785530	15000	15000	15000	15000	0
514	20240402	100000	5785530	15000	15000	15000	15000	0
515	20240402	095900	5785530	15000	15000	15000	15000	0
516	20240402	095800	5785530	15000	15000	15000	15000	0
517	20240402	095700	5785530	15000	15000	15000	15000	0
518	20240402	095600	5785530	15000	15000	15000	15000	0
519	20240402	095500	5785530	15000	15000	15000	15000	0
520	20240402	095400	5785530	15000	15000	15000	15000	0
521	20240402	095300	5785530	15000	15000	15000	15000	0
522	20240402	095200	5785530	15000	15000	15000	15000	0
523	20240402	095100	5785530	15000	15000	15000	15000	0
524	20240402	095000	5785530	15000	15000	15000	15000	0
525	20240402	094900	5785530	15000	15000	15000	15000	21
526	20240402	094800	5470530	15000	15000	15000	15000	0
527	20240402	094700	5470530	15000	15000	15000	15000	1
528	20240402	094600	5455530	14930	14920	14930	14920	27
529	20240402	094500	5052620	15000	15000	15000	15000	0
530	20240402	094400	5052620	15000	15000	15000	15000	0
531	20240402	094300	5052620	15000	15000	15000	15000	0
532	20240402	094200	5052620	15000	15000	15000	15000	5
533	20240402	094100	4977620	15120	15120	15120	15120	0
534	20240402	094000	4977620	15120	15120	15120	15120	0
535	20240402	093900	4977620	15120	15120	15120	15120	0
536	20240402	093800	4977620	15120	15120	15120	15120	0
537	20240402	093700	4977620	15120	15120	15120	15120	0
538	20240402	093600	4977620	15120	15120	15120	15120	0
539	20240402	093500	4977620	15120	15120	15120	15120	0
540	20240402	093400	4977620	15120	15120	15120	15120	0
541	20240402	093300	4977620	15120	15120	15120	15120	0
542	20240402	093200	4977620	15120	15120	15120	15120	0
543	20240402	093100	4977620	15120	15120	15120	15120	0
544	20240402	093000	4977620	15120	15120	15120	15120	0
545	20240402	092900	4977620	15120	15120	15120	15120	0
546	20240402	092800	4977620	15120	15120	15120	15120	0
547	20240402	092700	4977620	15120	15120	15120	15120	0
548	20240402	092600	4977620	15120	15120	15120	15120	0
549	20240402	092500	4977620	15120	15120	15120	15120	0
550	20240402	092400	4977620	15120	15020	15120	15010	126
551	20240402	092300	3085950	15120	15120	15120	15120	0
552	20240402	092200	3085950	15120	15120	15120	15120	0
553	20240402	092100	3085950	15120	15120	15120	15020	52
554	20240402	092000	2304710	15020	15020	15020	15020	60
555	20240402	091900	1403510	15130	15130	15130	15130	0
556	20240402	091800	1403510	15130	15130	15130	15130	0
557	20240402	091700	1403510	15130	15130	15130	15130	0
558	20240402	091600	1403510	15130	15130	15130	15130	0
559	20240402	091500	1403510	15130	15130	15130	15130	0
560	20240402	091400	1403510	15130	15130	15130	15130	0
561	20240402	091300	1403510	15130	15130	15130	15130	0
562	20240402	091200	1403510	15130	15120	15130	15120	25
563	20240402	091100	1025290	15130	15130	15130	15130	0
564	20240402	091000	1025290	15130	15120	15130	15120	3
565	20240402	090900	979920	15040	15040	15040	15040	30
566	20240402	090800	528720	15130	15130	15130	15130	0
567	20240402	090700	528720	15130	15130	15130	15130	0
568	20240402	090600	528720	15130	15130	15130	15130	0
569	20240402	090500	528720	15130	15120	15130	15120	7
570	20240402	090400	422830	15140	15140	15140	15140	0
571	20240402	090300	422830	15140	15140	15140	15140	0
572	20240402	090200	422830	15140	15140	15140	15140	0
573	20240402	090100	422830	15140	15120	15140	15120	18
574	20240402	090000	150400	15040	15040	15040	15040	10