KissMeData/000760/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	183200	4295060	15080	15080	15080	15080	5
3	20240314	183100	4295060	15080	15080	15080	15080	0
4	20240314	183000	4295060	15080	15080	15080	15080	0
5	20240314	182900	4295060	15080	15080	15080	15080	0
6	20240314	182800	4295060	15080	15080	15080	15080	0
7	20240314	182700	4295060	15080	15080	15080	15080	0
8	20240314	182600	4295060	15080	15080	15080	15080	0
9	20240314	182500	4295060	15080	15080	15080	15080	0
10	20240314	182400	4295060	15080	15080	15080	15080	0
11	20240314	182300	4295060	15080	15080	15080	15080	0
12	20240314	182200	4295060	15080	15080	15080	15080	0
13	20240314	182100	4295060	15080	15080	15080	15080	0
14	20240314	182000	4295060	15080	15080	15080	15080	0
15	20240314	181900	4295060	15080	15080	15080	15080	0
16	20240314	181800	4295060	15080	15080	15080	15080	0
17	20240314	181700	4295060	15080	15080	15080	15080	0
18	20240314	181600	4295060	15080	15080	15080	15080	0
19	20240314	181500	4295060	15080	15080	15080	15080	0
20	20240314	181400	4295060	15080	15080	15080	15080	0
21	20240314	181300	4295060	15080	15080	15080	15080	0
22	20240314	181200	4295060	15080	15080	15080	15080	0
23	20240314	181100	4295060	15080	15080	15080	15080	0
24	20240314	181000	4295060	15080	15080	15080	15080	0
25	20240314	180900	4295060	15080	15080	15080	15080	0
26	20240314	180800	4295060	15080	15080	15080	15080	0
27	20240314	180700	4295060	15080	15080	15080	15080	0
28	20240314	180600	4295060	15080	15080	15080	15080	0
29	20240314	180500	4295060	15080	15080	15080	15080	0
30	20240314	180400	4295060	15080	15080	15080	15080	0
31	20240314	180300	4295060	15080	15080	15080	15080	0
32	20240314	180200	4295060	15080	15080	15080	15080	5
33	20240314	180100	4295060	15080	15080	15080	15080	0
34	20240314	180000	4295060	15080	15080	15080	15080	0
35	20240314	175900	4295060	15080	15080	15080	15080	0
36	20240314	175800	4295060	15080	15080	15080	15080	0
37	20240314	175700	4295060	15080	15080	15080	15080	0
38	20240314	175600	4295060	15080	15080	15080	15080	0
39	20240314	175500	4295060	15080	15080	15080	15080	0
40	20240314	175400	4295060	15080	15080	15080	15080	0
41	20240314	175300	4295060	15080	15080	15080	15080	0
42	20240314	175200	4295060	15080	15080	15080	15080	0
43	20240314	175100	4295060	15080	15080	15080	15080	0
44	20240314	175000	4295060	15080	15080	15080	15080	0
45	20240314	174900	4295060	15080	15080	15080	15080	0
46	20240314	174800	4295060	15080	15080	15080	15080	0
47	20240314	174700	4295060	15080	15080	15080	15080	0
48	20240314	174600	4295060	15080	15080	15080	15080	0
49	20240314	174500	4295060	15080	15080	15080	15080	0
50	20240314	174400	4295060	15080	15080	15080	15080	0
51	20240314	174300	4295060	15080	15080	15080	15080	0
52	20240314	174200	4295060	15080	15080	15080	15080	0
53	20240314	174100	4295060	15080	15080	15080	15080	0
54	20240314	174000	4295060	15080	15080	15080	15080	0
55	20240314	173900	4295060	15080	15080	15080	15080	0
56	20240314	173800	4295060	15080	15080	15080	15080	0
57	20240314	173700	4295060	15080	15080	15080	15080	0
58	20240314	173600	4295060	15080	15080	15080	15080	0
59	20240314	173500	4295060	15080	15080	15080	15080	0
60	20240314	173400	4295060	15080	15080	15080	15080	0
61	20240314	173300	4295060	15080	15080	15080	15080	0
62	20240314	173200	4295060	15080	15080	15080	15080	5
63	20240314	173100	4295060	15080	15080	15080	15080	0
64	20240314	173000	4295060	15080	15080	15080	15080	0
65	20240314	172900	4295060	15080	15080	15080	15080	0
66	20240314	172800	4295060	15080	15080	15080	15080	0
67	20240314	172700	4295060	15080	15080	15080	15080	0
68	20240314	172600	4295060	15080	15080	15080	15080	0
69	20240314	172500	4295060	15080	15080	15080	15080	0
70	20240314	172400	4295060	15080	15080	15080	15080	0
71	20240314	172300	4295060	15080	15080	15080	15080	0
72	20240314	172200	4295060	15080	15080	15080	15080	0
73	20240314	172100	4295060	15080	15080	15080	15080	0
74	20240314	172000	4295060	15080	15080	15080	15080	0
75	20240314	171900	4295060	15080	15080	15080	15080	0
76	20240314	171800	4295060	15080	15080	15080	15080	0
77	20240314	171700	4295060	15080	15080	15080	15080	0
78	20240314	171600	4295060	15080	15080	15080	15080	0
79	20240314	171500	4295060	15080	15080	15080	15080	0
80	20240314	171400	4295060	15080	15080	15080	15080	0
81	20240314	171300	4295060	15080	15080	15080	15080	0
82	20240314	171200	4295060	15080	15080	15080	15080	0
83	20240314	171100	4295060	15080	15080	15080	15080	0
84	20240314	171000	4295060	15080	15080	15080	15080	0
85	20240314	170900	4295060	15080	15080	15080	15080	0
86	20240314	170800	4295060	15080	15080	15080	15080	0
87	20240314	170700	4295060	15080	15080	15080	15080	0
88	20240314	170600	4295060	15080	15080	15080	15080	0
89	20240314	170500	4295060	15080	15080	15080	15080	0
90	20240314	170400	4295060	15080	15080	15080	15080	0
91	20240314	170300	4295060	15080	15080	15080	15080	0
92	20240314	170200	4295060	15080	15080	15080	15080	5
93	20240314	170100	4295060	15080	15080	15080	15080	0
94	20240314	170000	4295060	15080	15080	15080	15080	0
95	20240314	165900	4295060	15080	15080	15080	15080	0
96	20240314	165800	4295060	15080	15080	15080	15080	0
97	20240314	165700	4295060	15080	15080	15080	15080	0
98	20240314	165600	4295060	15080	15080	15080	15080	0
99	20240314	165500	4295060	15080	15080	15080	15080	0
100	20240314	165400	4295060	15080	15080	15080	15080	0
101	20240314	165300	4295060	15080	15080	15080	15080	0
102	20240314	165200	4295060	15080	15080	15080	15080	0
103	20240314	165100	4295060	15080	15080	15080	15080	0
104	20240314	165000	4295060	15080	15080	15080	15080	0
105	20240314	164900	4295060	15080	15080	15080	15080	0
106	20240314	164800	4295060	15080	15080	15080	15080	0
107	20240314	164700	4295060	15080	15080	15080	15080	0
108	20240314	164600	4295060	15080	15080	15080	15080	0
109	20240314	164500	4295060	15080	15080	15080	15080	0
110	20240314	164400	4295060	15080	15080	15080	15080	0
111	20240314	164300	4295060	15080	15080	15080	15080	0
112	20240314	164200	4295060	15080	15080	15080	15080	0
113	20240314	164100	4295060	15080	15080	15080	15080	0
114	20240314	164000	4295060	15080	15080	15080	15080	0
115	20240314	163900	4295060	15080	15080	15080	15080	0
116	20240314	163800	4295060	15080	15080	15080	15080	0
117	20240314	163700	4295060	15080	15080	15080	15080	0
118	20240314	163600	4295060	15080	15080	15080	15080	0
119	20240314	163500	4295060	15080	15080	15080	15080	0
120	20240314	163400	4295060	15080	15080	15080	15080	0
121	20240314	163300	4295060	15080	15080	15080	15080	0
122	20240314	163200	4295060	15080	15080	15080	15080	5
123	20240314	163100	4295060	15080	15080	15080	15080	0
124	20240314	163000	4295060	15080	15080	15080	15080	0
125	20240314	162900	4295060	15080	15080	15080	15080	0
126	20240314	162800	4295060	15080	15080	15080	15080	0
127	20240314	162700	4295060	15080	15080	15080	15080	0
128	20240314	162600	4295060	15080	15080	15080	15080	0
129	20240314	162500	4295060	15080	15080	15080	15080	0
130	20240314	162400	4295060	15080	15080	15080	15080	0
131	20240314	162300	4295060	15080	15080	15080	15080	0
132	20240314	162200	4295060	15080	15080	15080	15080	0
133	20240314	162100	4295060	15080	15080	15080	15080	0
134	20240314	162000	4295060	15080	15080	15080	15080	0
135	20240314	161900	4295060	15080	15080	15080	15080	0
136	20240314	161800	4295060	15080	15080	15080	15080	0
137	20240314	161700	4295060	15080	15080	15080	15080	0
138	20240314	161600	4295060	15080	15080	15080	15080	0
139	20240314	161500	4295060	15080	15080	15080	15080	0
140	20240314	161400	4295060	15080	15080	15080	15080	0
141	20240314	161300	4295060	15080	15080	15080	15080	0
142	20240314	161200	4295060	15080	15080	15080	15080	0
143	20240314	161100	4295060	15080	15080	15080	15080	0
144	20240314	161000	4295060	15080	15080	15080	15080	0
145	20240314	160900	4295060	15080	15080	15080	15080	0
146	20240314	160800	4295060	15080	15080	15080	15080	0
147	20240314	160700	4295060	15080	15080	15080	15080	0
148	20240314	160600	4295060	15080	15080	15080	15080	0
149	20240314	160500	4295060	15080	15080	15080	15080	0
150	20240314	160400	4295060	15080	15080	15080	15080	0
151	20240314	160300	4295060	15080	15080	15080	15080	0
152	20240314	160200	4295060	15080	15080	15080	15080	5
153	20240314	160100	4295060	15080	15080	15080	15080	0
154	20240314	160000	4295060	15080	15080	15080	15080	0
155	20240314	155900	4295060	15080	15080	15080	15080	0
156	20240314	155800	4295060	15080	15080	15080	15080	0
157	20240314	155700	4295060	15080	15080	15080	15080	0
158	20240314	155600	4295060	15080	15080	15080	15080	0
159	20240314	155500	4295060	15080	15080	15080	15080	0
160	20240314	155400	4295060	15080	15080	15080	15080	0
161	20240314	155300	4295060	15080	15080	15080	15080	0
162	20240314	155200	4295060	15080	15080	15080	15080	0
163	20240314	155100	4295060	15080	15080	15080	15080	0
164	20240314	155000	4295060	15080	15080	15080	15080	0
165	20240314	154900	4295060	15080	15080	15080	15080	0
166	20240314	154800	4295060	15080	15080	15080	15080	0
167	20240314	154700	4295060	15080	15080	15080	15080	0
168	20240314	154600	4295060	15080	15080	15080	15080	0
169	20240314	154500	4295060	15080	15080	15080	15080	0
170	20240314	154400	4295060	15080	15080	15080	15080	0
171	20240314	154300	4295060	15080	15080	15080	15080	0
172	20240314	154200	4295060	15080	15080	15080	15080	0
173	20240314	154100	4295060	15080	15080	15080	15080	0
174	20240314	154000	4295060	15080	15080	15080	15080	0
175	20240314	153900	4295060	15080	15080	15080	15080	0
176	20240314	153800	4295060	15080	15080	15080	15080	0
177	20240314	153700	4295060	15080	15080	15080	15080	0
178	20240314	153600	4295060	15080	15080	15080	15080	0
179	20240314	153500	4295060	15080	15080	15080	15080	0
180	20240314	153400	4295060	15080	15080	15080	15080	0
181	20240314	153300	4295060	15080	15080	15080	15080	0
182	20240314	153200	4295060	15080	15080	15080	15080	5
183	20240314	153100	4295060	15080	15080	15080	15080	0
184	20240314	153000	4295060	15080	15080	15080	15080	5
185	20240314	152900	4219660	15080	15080	15080	15080	0
186	20240314	152800	4219660	15080	15080	15080	15080	0
187	20240314	152700	4219660	15080	15080	15080	15080	0
188	20240314	152600	4219660	15080	15080	15080	15080	0
189	20240314	152500	4219660	15080	15080	15080	15080	0
190	20240314	152400	4219660	15080	15080	15080	15080	0
191	20240314	152300	4219660	15080	15080	15080	15080	0
192	20240314	152200	4219660	15080	15080	15080	15080	0
193	20240314	152100	4219660	15080	15080	15080	15080	0
194	20240314	152000	4219660	15080	15080	15080	15080	0
195	20240314	151900	4219660	15080	15080	15080	15080	0
196	20240314	151800	4219660	15080	15080	15080	15080	0
197	20240314	151700	4219660	15080	15080	15080	15080	0
198	20240314	151600	4219660	15080	15080	15080	15080	0
199	20240314	151500	4219660	15080	15080	15080	15080	0
200	20240314	151400	4219660	15080	15080	15080	15080	0
201	20240314	151300	4219660	15080	15080	15080	15080	0
202	20240314	151200	4219660	15080	15080	15080	15080	0
203	20240314	151100	4219660	15080	15080	15080	15080	0
204	20240314	151000	4219660	15080	15080	15080	15080	0
205	20240314	150900	4219660	15080	15080	15080	15080	0
206	20240314	150800	4219660	15080	15080	15080	15080	0
207	20240314	150700	4219660	15080	15080	15080	15080	0
208	20240314	150600	4219660	15080	15080	15080	15080	0
209	20240314	150500	4219660	15080	15080	15080	15080	0
210	20240314	150400	4219660	15080	15080	15080	15080	0
211	20240314	150300	4219660	15080	15080	15080	15080	0
212	20240314	150200	4219660	15080	15080	15080	15080	0
213	20240314	150100	4219660	15080	15080	15080	15080	0
214	20240314	150000	4219660	15080	15080	15080	15080	0
215	20240314	145900	4219660	15080	15080	15080	15080	0
216	20240314	145800	4219660	15080	15080	15080	15080	0
217	20240314	145700	4219660	15080	15080	15080	15080	0
218	20240314	145600	4219660	15080	15080	15080	15080	0
219	20240314	145500	4219660	15080	15080	15080	15080	0
220	20240314	145400	4219660	15080	15080	15080	15080	0
221	20240314	145300	4219660	15080	15080	15080	15080	0
222	20240314	145200	4219660	15080	15080	15080	15080	0
223	20240314	145100	4219660	15080	15080	15080	15080	0
224	20240314	145000	4219660	15080	15080	15080	15080	0
225	20240314	144900	4219660	15080	15080	15080	15080	0
226	20240314	144800	4219660	15080	15080	15080	15080	0
227	20240314	144700	4219660	15080	15080	15080	15080	0
228	20240314	144600	4219660	15080	15080	15080	15080	0
229	20240314	144500	4219660	15080	15080	15080	15080	0
230	20240314	144400	4219660	15080	15080	15080	15080	0
231	20240314	144300	4219660	15080	15080	15080	15080	0
232	20240314	144200	4219660	15080	15080	15080	15080	0
233	20240314	144100	4219660	15080	15080	15080	15080	0
234	20240314	144000	4219660	15080	15080	15080	15080	0
235	20240314	143900	4219660	15080	15080	15080	15080	0
236	20240314	143800	4219660	15080	15080	15080	15080	0
237	20240314	143700	4219660	15080	15080	15080	15080	0
238	20240314	143600	4219660	15080	15080	15080	15080	0
239	20240314	143500	4219660	15080	15080	15080	15080	0
240	20240314	143400	4219660	15080	15080	15080	15080	0
241	20240314	143300	4219660	15080	15080	15080	15080	0
242	20240314	143200	4219660	15080	15080	15080	15080	0
243	20240314	143100	4219660	15080	15080	15080	15080	0
244	20240314	143000	4219660	15080	15080	15080	15080	0
245	20240314	142900	4219660	15080	15080	15080	15080	1
246	20240314	142800	4204580	15000	15000	15000	15000	0
247	20240314	142700	4204580	15000	15060	15060	15000	4
248	20240314	142600	4144460	15070	15070	15070	15070	0
249	20240314	142500	4144460	15070	15070	15070	15070	0
250	20240314	142400	4144460	15070	15070	15070	15070	0
251	20240314	142300	4144460	15070	15070	15070	15070	0
252	20240314	142200	4144460	15070	15070	15070	15070	0
253	20240314	142100	4144460	15070	15070	15070	15070	0
254	20240314	142000	4144460	15070	15070	15070	15070	1
255	20240314	141900	4129390	15090	15090	15090	15090	0
256	20240314	141800	4129390	15090	15090	15090	15090	0
257	20240314	141700	4129390	15090	15090	15090	15090	0
258	20240314	141600	4129390	15090	15090	15090	15090	0
259	20240314	141500	4129390	15090	15090	15090	15090	0
260	20240314	141400	4129390	15090	15090	15090	15090	0
261	20240314	141300	4129390	15090	15090	15090	15090	0
262	20240314	141200	4129390	15090	15090	15090	15090	0
263	20240314	141100	4129390	15090	15090	15090	15090	0
264	20240314	141000	4129390	15090	15090	15090	15090	0
265	20240314	140900	4129390	15090	15090	15090	15090	0
266	20240314	140800	4129390	15090	15090	15090	15090	0
267	20240314	140700	4129390	15090	15090	15090	15090	0
268	20240314	140600	4129390	15090	15090	15090	15090	0
269	20240314	140500	4129390	15090	15090	15090	15090	0
270	20240314	140400	4129390	15090	15090	15090	15090	0
271	20240314	140300	4129390	15090	15090	15090	15090	0
272	20240314	140200	4129390	15090	15090	15090	15090	0
273	20240314	140100	4129390	15090	15090	15090	15090	0
274	20240314	140000	4129390	15090	15090	15090	15090	0
275	20240314	135900	4129390	15090	15090	15090	15090	0
276	20240314	135800	4129390	15090	15090	15090	15090	0
277	20240314	135700	4129390	15090	15090	15090	15090	0
278	20240314	135600	4129390	15090	15090	15090	15090	0
279	20240314	135500	4129390	15090	15090	15090	15090	0
280	20240314	135400	4129390	15090	15090	15090	15090	0
281	20240314	135300	4129390	15090	15090	15090	15090	0
282	20240314	135200	4129390	15090	15090	15090	15090	0
283	20240314	135100	4129390	15090	15090	15090	15090	0
284	20240314	135000	4129390	15090	15090	15090	15090	0
285	20240314	134900	4129390	15090	15090	15090	15090	0
286	20240314	134800	4129390	15090	15090	15090	15090	0
287	20240314	134700	4129390	15090	15090	15090	15090	0
288	20240314	134600	4129390	15090	15090	15090	15090	0
289	20240314	134500	4129390	15090	15090	15090	15090	0
290	20240314	134400	4129390	15090	15090	15090	15090	0
291	20240314	134300	4129390	15090	15090	15090	15090	0
292	20240314	134200	4129390	15090	15090	15090	15090	0
293	20240314	134100	4129390	15090	15090	15090	15090	0
294	20240314	134000	4129390	15090	15090	15090	15090	0
295	20240314	133900	4129390	15090	15090	15090	15090	0
296	20240314	133800	4129390	15090	15090	15090	15090	0
297	20240314	133700	4129390	15090	15090	15090	15090	0
298	20240314	133600	4129390	15090	15090	15090	15090	0
299	20240314	133500	4129390	15090	15090	15090	15090	0
300	20240314	133400	4129390	15090	15090	15090	15090	0
301	20240314	133300	4129390	15090	15090	15090	15090	0
302	20240314	133200	4129390	15090	15090	15090	15090	0
303	20240314	133100	4129390	15090	15090	15090	15090	0
304	20240314	133000	4129390	15090	15090	15090	15090	0
305	20240314	132900	4129390	15090	15090	15090	15090	0
306	20240314	132800	4129390	15090	15090	15090	15090	0
307	20240314	132700	4129390	15090	15090	15090	15090	0
308	20240314	132600	4129390	15090	15090	15090	15090	0
309	20240314	132500	4129390	15090	15090	15090	15090	0
310	20240314	132400	4129390	15090	15090	15090	15090	0
311	20240314	132300	4129390	15090	15090	15090	15090	0
312	20240314	132200	4129390	15090	15090	15090	15090	0
313	20240314	132100	4129390	15090	15090	15090	15090	0
314	20240314	132000	4129390	15090	15090	15090	15090	0
315	20240314	131900	4129390	15090	15090	15090	15090	0
316	20240314	131800	4129390	15090	15090	15090	15090	0
317	20240314	131700	4129390	15090	15090	15090	15090	0
318	20240314	131600	4129390	15090	15090	15090	15090	0
319	20240314	131500	4129390	15090	15090	15090	15090	0
320	20240314	131400	4129390	15090	15090	15090	15090	0
321	20240314	131300	4129390	15090	15090	15090	15090	0
322	20240314	131200	4129390	15090	15090	15090	15090	0
323	20240314	131100	4129390	15090	15090	15090	15090	0
324	20240314	131000	4129390	15090	15090	15090	15090	0
325	20240314	130900	4129390	15090	15090	15090	15090	0
326	20240314	130800	4129390	15090	15090	15090	15090	0
327	20240314	130700	4129390	15090	15090	15090	15090	0
328	20240314	130600	4129390	15090	15090	15090	15090	0
329	20240314	130500	4129390	15090	15090	15090	15090	0
330	20240314	130400	4129390	15090	15090	15090	15090	0
331	20240314	130300	4129390	15090	15090	15090	15090	0
332	20240314	130200	4129390	15090	15090	15090	15090	0
333	20240314	130100	4129390	15090	15090	15090	15090	0
334	20240314	130000	4129390	15090	15090	15090	15090	0
335	20240314	125900	4129390	15090	15090	15090	15090	0
336	20240314	125800	4129390	15090	15090	15090	15090	0
337	20240314	125700	4129390	15090	15090	15090	15090	0
338	20240314	125600	4129390	15090	15090	15090	15090	0
339	20240314	125500	4129390	15090	15090	15090	15090	0
340	20240314	125400	4129390	15090	15090	15090	15090	0
341	20240314	125300	4129390	15090	15090	15090	15090	0
342	20240314	125200	4129390	15090	15090	15090	15090	0
343	20240314	125100	4129390	15090	15090	15090	15090	0
344	20240314	125000	4129390	15090	15090	15090	15090	0
345	20240314	124900	4129390	15090	15090	15090	15090	0
346	20240314	124800	4129390	15090	15090	15090	15090	0
347	20240314	124700	4129390	15090	15090	15090	15090	0
348	20240314	124600	4129390	15090	15090	15090	15090	0
349	20240314	124500	4129390	15090	15090	15090	15090	0
350	20240314	124400	4129390	15090	15090	15090	15090	0
351	20240314	124300	4129390	15090	15090	15090	15090	0
352	20240314	124200	4129390	15090	15090	15090	15090	0
353	20240314	124100	4129390	15090	15090	15090	15090	0
354	20240314	124000	4129390	15090	15090	15090	15090	0
355	20240314	123900	4129390	15090	15090	15090	15090	0
356	20240314	123800	4129390	15090	15090	15090	15090	0
357	20240314	123700	4129390	15090	15090	15090	15090	24
358	20240314	123600	3767230	15080	15080	15080	15080	14
359	20240314	123500	3556110	15070	15070	15070	15070	0
360	20240314	123400	3556110	15070	15070	15070	15070	0
361	20240314	123300	3556110	15070	15070	15070	15070	0
362	20240314	123200	3556110	15070	15070	15070	15070	0
363	20240314	123100	3556110	15070	15070	15070	15070	0
364	20240314	123000	3556110	15070	15070	15070	15070	0
365	20240314	122900	3556110	15070	15070	15070	15070	0
366	20240314	122800	3556110	15070	15070	15070	15070	0
367	20240314	122700	3556110	15070	15070	15070	15070	0
368	20240314	122600	3556110	15070	15070	15070	15070	62
369	20240314	122500	2621770	15070	15070	15070	15070	0
370	20240314	122400	2621770	15070	15070	15070	15070	0
371	20240314	122300	2621770	15070	15070	15070	15070	0
372	20240314	122200	2621770	15070	15070	15070	15070	0
373	20240314	122100	2621770	15070	15070	15070	15070	0
374	20240314	122000	2621770	15070	15070	15070	15070	0
375	20240314	121900	2621770	15070	15070	15070	15070	0
376	20240314	121800	2621770	15070	15070	15070	15070	0
377	20240314	121700	2621770	15070	15070	15070	15070	0
378	20240314	121600	2621770	15070	15070	15070	15070	0
379	20240314	121500	2621770	15070	15070	15070	15070	0
380	20240314	121400	2621770	15070	15070	15070	15070	0
381	20240314	121300	2621770	15070	15070	15070	15070	0
382	20240314	121200	2621770	15070	15070	15070	15070	0
383	20240314	121100	2621770	15070	15070	15070	15070	0
384	20240314	121000	2621770	15070	15070	15070	15070	0
385	20240314	120900	2621770	15070	15070	15070	15070	0
386	20240314	120800	2621770	15070	15070	15070	15070	0
387	20240314	120700	2621770	15070	15070	15070	15070	0
388	20240314	120600	2621770	15070	15070	15070	15070	0
389	20240314	120500	2621770	15070	15070	15070	15070	0
390	20240314	120400	2621770	15070	15070	15070	15070	0
391	20240314	120300	2621770	15070	15070	15070	15070	0
392	20240314	120200	2621770	15070	15070	15070	15070	0
393	20240314	120100	2621770	15070	15070	15070	15070	0
394	20240314	120000	2621770	15070	15070	15070	15070	0
395	20240314	115900	2621770	15070	15070	15070	15070	0
396	20240314	115800	2621770	15070	15070	15070	15070	0
397	20240314	115700	2621770	15070	15070	15070	15070	0
398	20240314	115600	2621770	15070	15070	15070	15070	0
399	20240314	115500	2621770	15070	15070	15070	15070	0
400	20240314	115400	2621770	15070	15070	15070	15070	0
401	20240314	115300	2621770	15070	15070	15070	15070	0
402	20240314	115200	2621770	15070	15070	15070	15070	0
403	20240314	115100	2621770	15070	15070	15070	15070	0
404	20240314	115000	2621770	15070	15070	15070	15070	0
405	20240314	114900	2621770	15070	15070	15070	15070	0
406	20240314	114800	2621770	15070	15070	15070	15070	0
407	20240314	114700	2621770	15070	15070	15070	15070	0
408	20240314	114600	2621770	15070	15070	15070	15070	0
409	20240314	114500	2621770	15070	15070	15070	15070	0
410	20240314	114400	2621770	15070	15070	15070	15070	0
411	20240314	114300	2621770	15070	15070	15070	15070	0
412	20240314	114200	2621770	15070	15070	15070	15070	0
413	20240314	114100	2621770	15070	15070	15070	15070	0
414	20240314	114000	2621770	15070	15070	15070	15070	0
415	20240314	113900	2621770	15070	15070	15070	15070	0
416	20240314	113800	2621770	15070	15070	15070	15070	0
417	20240314	113700	2621770	15070	15070	15070	15070	0
418	20240314	113600	2621770	15070	15070	15070	15070	0
419	20240314	113500	2621770	15070	15070	15070	15070	0
420	20240314	113400	2621770	15070	15070	15070	15070	0
421	20240314	113300	2621770	15070	15070	15070	15070	0
422	20240314	113200	2621770	15070	15070	15070	15070	0
423	20240314	113100	2621770	15070	15070	15070	15070	0
424	20240314	113000	2621770	15070	15070	15070	15070	0
425	20240314	112900	2621770	15070	15070	15070	15070	0
426	20240314	112800	2621770	15070	15070	15070	15070	0
427	20240314	112700	2621770	15070	15070	15070	15070	0
428	20240314	112600	2621770	15070	15070	15070	15070	0
429	20240314	112500	2621770	15070	15070	15070	15070	0
430	20240314	112400	2621770	15070	15070	15070	15070	0
431	20240314	112300	2621770	15070	15070	15070	15070	0
432	20240314	112200	2621770	15070	15070	15070	15070	0
433	20240314	112100	2621770	15070	15070	15070	15070	1
434	20240314	112000	2606700	15090	15090	15090	15090	0
435	20240314	111900	2606700	15090	15090	15090	15090	0
436	20240314	111800	2606700	15090	15090	15090	15090	0
437	20240314	111700	2606700	15090	15090	15090	15090	0
438	20240314	111600	2606700	15090	15090	15090	15090	0
439	20240314	111500	2606700	15090	15090	15090	15090	0
440	20240314	111400	2606700	15090	15090	15090	15090	0
441	20240314	111300	2606700	15090	15090	15090	15090	0
442	20240314	111200	2606700	15090	15090	15090	15090	0
443	20240314	111100	2606700	15090	15090	15090	15090	0
444	20240314	111000	2606700	15090	15090	15090	15090	0
445	20240314	110900	2606700	15090	15090	15090	15090	0
446	20240314	110800	2606700	15090	15090	15090	15090	0
447	20240314	110700	2606700	15090	15090	15090	15090	0
448	20240314	110600	2606700	15090	15090	15090	15090	0
449	20240314	110500	2606700	15090	15090	15090	15090	0
450	20240314	110400	2606700	15090	15090	15090	15090	0
451	20240314	110300	2606700	15090	15090	15090	15090	0
452	20240314	110200	2606700	15090	15090	15090	15090	0
453	20240314	110100	2606700	15090	15090	15090	15090	0
454	20240314	110000	2606700	15090	15090	15090	15090	1
455	20240314	105900	2591610	14930	14930	14930	14930	0
456	20240314	105800	2591610	14930	14930	14930	14930	0
457	20240314	105700	2591610	14930	14930	14930	14930	0
458	20240314	105600	2591610	14930	14930	14930	14930	0
459	20240314	105500	2591610	14930	14930	14930	14930	1
460	20240314	105400	2576680	14950	15000	15000	14950	13
461	20240314	105300	2382220	15000	15000	15000	15000	0
462	20240314	105200	2382220	15000	15000	15000	15000	0
463	20240314	105100	2382220	15000	15000	15000	15000	0
464	20240314	105000	2382220	15000	15000	15000	15000	0
465	20240314	104900	2382220	15000	15000	15000	15000	0
466	20240314	104800	2382220	15000	15000	15000	15000	0
467	20240314	104700	2382220	15000	15000	15000	15000	0
468	20240314	104600	2382220	15000	15000	15000	15000	0
469	20240314	104500	2382220	15000	15000	15000	15000	0
470	20240314	104400	2382220	15000	15000	15000	15000	0
471	20240314	104300	2382220	15000	15000	15000	15000	0
472	20240314	104200	2382220	15000	15000	15000	15000	0
473	20240314	104100	2382220	15000	15000	15000	15000	0
474	20240314	104000	2382220	15000	15000	15000	15000	0
475	20240314	103900	2382220	15000	15000	15000	15000	0
476	20240314	103800	2382220	15000	15000	15000	15000	0
477	20240314	103700	2382220	15000	15000	15000	15000	0
478	20240314	103600	2382220	15000	15000	15000	15000	0
479	20240314	103500	2382220	15000	15000	15000	15000	0
480	20240314	103400	2382220	15000	15050	15050	15000	4
481	20240314	103300	2322150	15000	15000	15000	15000	0
482	20240314	103200	2322150	15000	15000	15000	15000	0
483	20240314	103100	2322150	15000	15000	15000	15000	0
484	20240314	103000	2322150	15000	15000	15000	15000	0
485	20240314	102900	2322150	15000	15000	15000	15000	0
486	20240314	102800	2322150	15000	15000	15000	15000	0
487	20240314	102700	2322150	15000	15000	15000	15000	0
488	20240314	102600	2322150	15000	15000	15000	15000	0
489	20240314	102500	2322150	15000	15000	15000	15000	48
490	20240314	102400	1602150	15090	15090	15090	15090	0
491	20240314	102300	1602150	15090	15090	15090	15090	0
492	20240314	102200	1602150	15090	15090	15090	15090	0
493	20240314	102100	1602150	15090	15090	15090	15090	0
494	20240314	102000	1602150	15090	15090	15090	15090	0
495	20240314	101900	1602150	15090	15090	15090	15090	1
496	20240314	101800	1587060	14920	14920	14920	14920	0
497	20240314	101700	1587060	14920	14920	14920	14920	0
498	20240314	101600	1587060	14920	14920	14920	14920	0
499	20240314	101500	1587060	14920	14920	14920	14920	0
500	20240314	101400	1587060	14920	14920	14920	14920	0
501	20240314	101300	1587060	14920	14920	14920	14920	0
502	20240314	101200	1587060	14920	14920	14920	14920	0
503	20240314	101100	1587060	14920	14920	14920	14920	0
504	20240314	101000	1587060	14920	14960	14960	14920	30
505	20240314	100900	1138950	14960	14960	14960	14960	0
506	20240314	100800	1138950	14960	14970	14970	14960	34
507	20240314	100700	630260	14980	14980	14980	14980	0
508	20240314	100600	630260	14980	14980	14980	14980	0
509	20240314	100500	630260	14980	14980	14980	14980	0
510	20240314	100400	630260	14980	14980	14980	14980	2
511	20240314	100300	600300	15110	15110	15110	15110	0
512	20240314	100200	600300	15110	15110	15110	15110	0
513	20240314	100100	600300	15110	15110	15110	15110	0
514	20240314	100000	600300	15110	15110	15110	15110	0
515	20240314	095900	600300	15110	15110	15110	15110	0
516	20240314	095800	600300	15110	15110	15110	15110	0
517	20240314	095700	600300	15110	15110	15110	15110	0
518	20240314	095600	600300	15110	15110	15110	15110	0
519	20240314	095500	600300	15110	15110	15110	15110	0
520	20240314	095400	600300	15110	15110	15110	15110	0
521	20240314	095300	600300	15110	15110	15110	15110	0
522	20240314	095200	600300	15110	15110	15110	15110	0
523	20240314	095100	600300	15110	15110	15110	15110	0
524	20240314	095000	600300	15110	15110	15110	15110	0
525	20240314	094900	600300	15110	15110	15110	15110	0
526	20240314	094800	600300	15110	15110	15110	15110	0
527	20240314	094700	600300	15110	15110	15110	15110	0
528	20240314	094600	600300	15110	15110	15110	15110	0
529	20240314	094500	600300	15110	15110	15110	15110	0
530	20240314	094400	600300	15110	15110	15110	15110	0
531	20240314	094300	600300	15110	15110	15110	15110	0
532	20240314	094200	600300	15110	15110	15110	15110	0
533	20240314	094100	600300	15110	15110	15110	15110	0
534	20240314	094000	600300	15110	15110	15110	15110	1
535	20240314	093900	585190	15000	15000	15000	15000	0
536	20240314	093800	585190	15000	15000	15000	15000	0
537	20240314	093700	585190	15000	15000	15000	15000	0
538	20240314	093600	585190	15000	15000	15000	15000	0
539	20240314	093500	585190	15000	15000	15000	15000	1
540	20240314	093400	570190	15120	15120	15120	15120	0
541	20240314	093300	570190	15120	15120	15120	15120	0
542	20240314	093200	570190	15120	15120	15120	15120	0
543	20240314	093100	570190	15120	15120	15120	15120	0
544	20240314	093000	570190	15120	15120	15120	15120	3
545	20240314	092900	524830	14970	14970	14970	14970	0
546	20240314	092800	524830	14970	14970	14970	14970	0
547	20240314	092700	524830	14970	14970	14970	14970	0
548	20240314	092600	524830	14970	14970	14970	14970	0
549	20240314	092500	524830	14970	14970	14970	14970	26
550	20240314	092400	135610	15150	15150	15150	15150	0
551	20240314	092300	135610	15150	15150	15150	15150	0
552	20240314	092200	135610	15150	15150	15150	15150	0
553	20240314	092100	135610	15150	15150	15150	15150	0
554	20240314	092000	135610	15150	15150	15150	15150	0
555	20240314	091900	135610	15150	15150	15150	15150	0
556	20240314	091800	135610	15150	15150	15150	15150	1
557	20240314	091700	120460	14960	15160	15160	14960	2
558	20240314	091600	90340	14990	14990	14990	14990	0
559	20240314	091500	90340	14990	14990	14990	14990	0
560	20240314	091400	90340	14990	14990	14990	14990	0
561	20240314	091300	90340	14990	14990	14990	14990	2
562	20240314	091200	60360	15170	15170	15170	15170	0
563	20240314	091100	60360	15170	15170	15170	15170	0
564	20240314	091000	60360	15170	15170	15170	15170	1
565	20240314	090900	45190	15000	15000	15000	15000	1
566	20240314	090800	30190	15190	15190	15190	15190	0
567	20240314	090700	30190	15190	15190	15190	15190	0
568	20240314	090600	30190	15190	15190	15190	15190	0
569	20240314	090500	30190	15190	15190	15190	15190	0
570	20240314	090400	30190	15190	15190	15190	15190	0
571	20240314	090300	30190	15190	15190	15190	15190	0
572	20240314	090200	30190	15190	15190	15190	15190	0
573	20240314	090100	30190	15190	15190	15190	15190	1
574	20240314	090000	15000	15000	15000	15000	15000	1