KissMeData/009300/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	184800	177235430	16990	16990	16990	16990	706
3	20240327	184700	177235430	16990	16990	16990	16990	0
4	20240327	184600	177235430	16990	16990	16990	16990	0
5	20240327	184500	177235430	16990	16990	16990	16990	0
6	20240327	184400	177235430	16990	16990	16990	16990	0
7	20240327	184300	177235430	16990	16990	16990	16990	0
8	20240327	184200	177235430	16990	16990	16990	16990	0
9	20240327	184100	177235430	16990	16990	16990	16990	0
10	20240327	184000	177235430	16990	16990	16990	16990	0
11	20240327	183900	177235430	16990	16990	16990	16990	0
12	20240327	183800	177235430	16990	16990	16990	16990	0
13	20240327	183700	177235430	16990	16990	16990	16990	0
14	20240327	183600	177235430	16990	16990	16990	16990	0
15	20240327	183500	177235430	16990	16990	16990	16990	0
16	20240327	183400	177235430	16990	16990	16990	16990	0
17	20240327	183300	177235430	16990	16990	16990	16990	0
18	20240327	183200	177235430	16990	16990	16990	16990	0
19	20240327	183100	177235430	16990	16990	16990	16990	0
20	20240327	183000	177235430	16990	16990	16990	16990	0
21	20240327	182900	177235430	16990	16990	16990	16990	0
22	20240327	182800	177235430	16990	16990	16990	16990	0
23	20240327	182700	177235430	16990	16990	16990	16990	0
24	20240327	182600	177235430	16990	16990	16990	16990	0
25	20240327	182500	177235430	16990	16990	16990	16990	0
26	20240327	182400	177235430	16990	16990	16990	16990	0
27	20240327	182300	177235430	16990	16990	16990	16990	0
28	20240327	182200	177235430	16990	16990	16990	16990	0
29	20240327	182100	177235430	16990	16990	16990	16990	0
30	20240327	182000	177235430	16990	16990	16990	16990	0
31	20240327	181900	177235430	16990	16990	16990	16990	0
32	20240327	181800	177235430	16990	16990	16990	16990	706
33	20240327	181700	177235430	16990	16990	16990	16990	0
34	20240327	181600	177235430	16990	16990	16990	16990	0
35	20240327	181500	177235430	16990	16990	16990	16990	0
36	20240327	181400	177235430	16990	16990	16990	16990	0
37	20240327	181300	177235430	16990	16990	16990	16990	0
38	20240327	181200	177235430	16990	16990	16990	16990	0
39	20240327	181100	177235430	16990	16990	16990	16990	0
40	20240327	181000	177235430	16990	16990	16990	16990	0
41	20240327	180900	177235430	16990	16990	16990	16990	0
42	20240327	180800	177235430	16990	16990	16990	16990	0
43	20240327	180700	177235430	16990	16990	16990	16990	0
44	20240327	180600	177235430	16990	16990	16990	16990	0
45	20240327	180500	177235430	16990	16990	16990	16990	0
46	20240327	180400	177235430	16990	16990	16990	16990	0
47	20240327	180300	177235430	16990	16990	16990	16990	0
48	20240327	180200	177235430	16990	16990	16990	16990	0
49	20240327	180100	177235430	16990	16990	16990	16990	0
50	20240327	180000	177235430	16990	16990	16990	16990	0
51	20240327	175900	177235430	16990	16990	16990	16990	0
52	20240327	175800	177235430	16990	16990	16990	16990	0
53	20240327	175700	177235430	16990	16990	16990	16990	0
54	20240327	175600	177235430	16990	16990	16990	16990	0
55	20240327	175500	177235430	16990	16990	16990	16990	0
56	20240327	175400	177235430	16990	16990	16990	16990	0
57	20240327	175300	177235430	16990	16990	16990	16990	0
58	20240327	175200	177235430	16990	16990	16990	16990	0
59	20240327	175100	177235430	16990	16990	16990	16990	0
60	20240327	175000	177235430	16990	16990	16990	16990	0
61	20240327	174900	177235430	16990	16990	16990	16990	0
62	20240327	174800	177235430	16990	16990	16990	16990	706
63	20240327	174700	177235430	16990	16990	16990	16990	0
64	20240327	174600	177235430	16990	16990	16990	16990	0
65	20240327	174500	177235430	16990	16990	16990	16990	0
66	20240327	174400	177235430	16990	16990	16990	16990	0
67	20240327	174300	177235430	16990	16990	16990	16990	0
68	20240327	174200	177235430	16990	16990	16990	16990	0
69	20240327	174100	177235430	16990	16990	16990	16990	0
70	20240327	174000	177235430	16990	16990	16990	16990	0
71	20240327	173900	177235430	16990	16990	16990	16990	0
72	20240327	173800	177235430	16990	16990	16990	16990	0
73	20240327	173700	177235430	16990	16990	16990	16990	0
74	20240327	173600	177235430	16990	16990	16990	16990	0
75	20240327	173500	177235430	16990	16990	16990	16990	0
76	20240327	173400	177235430	16990	16990	16990	16990	0
77	20240327	173300	177235430	16990	16990	16990	16990	0
78	20240327	173200	177235430	16990	16990	16990	16990	0
79	20240327	173100	177235430	16990	16990	16990	16990	0
80	20240327	173000	177235430	16990	16990	16990	16990	0
81	20240327	172900	177235430	16990	16990	16990	16990	0
82	20240327	172800	177235430	16990	16990	16990	16990	0
83	20240327	172700	177235430	16990	16990	16990	16990	0
84	20240327	172600	177235430	16990	16990	16990	16990	0
85	20240327	172500	177235430	16990	16990	16990	16990	0
86	20240327	172400	177235430	16990	16990	16990	16990	0
87	20240327	172300	177235430	16990	16990	16990	16990	0
88	20240327	172200	177235430	16990	16990	16990	16990	0
89	20240327	172100	177235430	16990	16990	16990	16990	0
90	20240327	172000	177235430	16990	16990	16990	16990	0
91	20240327	171900	177235430	16990	16990	16990	16990	0
92	20240327	171800	177235430	16990	16990	16990	16990	706
93	20240327	171700	177235430	16990	16990	16990	16990	0
94	20240327	171600	177235430	16990	16990	16990	16990	0
95	20240327	171500	177235430	16990	16990	16990	16990	0
96	20240327	171400	177235430	16990	16990	16990	16990	0
97	20240327	171300	177235430	16990	16990	16990	16990	0
98	20240327	171200	177235430	16990	16990	16990	16990	0
99	20240327	171100	177235430	16990	16990	16990	16990	0
100	20240327	171000	177235430	16990	16990	16990	16990	0
101	20240327	170900	177235430	16990	16990	16990	16990	0
102	20240327	170800	177235430	16990	16990	16990	16990	0
103	20240327	170700	177235430	16990	16990	16990	16990	0
104	20240327	170600	177235430	16990	16990	16990	16990	0
105	20240327	170500	177235430	16990	16990	16990	16990	0
106	20240327	170400	177235430	16990	16990	16990	16990	0
107	20240327	170300	177235430	16990	16990	16990	16990	0
108	20240327	170200	177235430	16990	16990	16990	16990	0
109	20240327	170100	177235430	16990	16990	16990	16990	0
110	20240327	170000	177235430	16990	16990	16990	16990	0
111	20240327	165900	177235430	16990	16990	16990	16990	0
112	20240327	165800	177235430	16990	16990	16990	16990	0
113	20240327	165700	177235430	16990	16990	16990	16990	0
114	20240327	165600	177235430	16990	16990	16990	16990	0
115	20240327	165500	177235430	16990	16990	16990	16990	0
116	20240327	165400	177235430	16990	16990	16990	16990	0
117	20240327	165300	177235430	16990	16990	16990	16990	0
118	20240327	165200	177235430	16990	16990	16990	16990	0
119	20240327	165100	177235430	16990	16990	16990	16990	0
120	20240327	165000	177235430	16990	16990	16990	16990	0
121	20240327	164900	177235430	16990	16990	16990	16990	0
122	20240327	164800	177235430	16990	16990	16990	16990	706
123	20240327	164700	177235430	16990	16990	16990	16990	0
124	20240327	164600	177235430	16990	16990	16990	16990	0
125	20240327	164500	177235430	16990	16990	16990	16990	0
126	20240327	164400	177235430	16990	16990	16990	16990	0
127	20240327	164300	177235430	16990	16990	16990	16990	0
128	20240327	164200	177235430	16990	16990	16990	16990	0
129	20240327	164100	177235430	16990	16990	16990	16990	0
130	20240327	164000	177235430	16990	16990	16990	16990	0
131	20240327	163900	177235430	16990	16990	16990	16990	0
132	20240327	163800	177235430	16990	16990	16990	16990	0
133	20240327	163700	177235430	16990	16990	16990	16990	0
134	20240327	163600	177235430	16990	16990	16990	16990	0
135	20240327	163500	177235430	16990	16990	16990	16990	0
136	20240327	163400	177235430	16990	16990	16990	16990	0
137	20240327	163300	177235430	16990	16990	16990	16990	0
138	20240327	163200	177235430	16990	16990	16990	16990	0
139	20240327	163100	177235430	16990	16990	16990	16990	0
140	20240327	163000	177235430	16990	16990	16990	16990	0
141	20240327	162900	177235430	16990	16990	16990	16990	0
142	20240327	162800	177235430	16990	16990	16990	16990	0
143	20240327	162700	177235430	16990	16990	16990	16990	0
144	20240327	162600	177235430	16990	16990	16990	16990	0
145	20240327	162500	177235430	16990	16990	16990	16990	0
146	20240327	162400	177235430	16990	16990	16990	16990	0
147	20240327	162300	177235430	16990	16990	16990	16990	0
148	20240327	162200	177235430	16990	16990	16990	16990	0
149	20240327	162100	177235430	16990	16990	16990	16990	0
150	20240327	162000	177235430	16990	16990	16990	16990	0
151	20240327	161900	177235430	16990	16990	16990	16990	0
152	20240327	161800	177235430	16990	16990	16990	16990	706
153	20240327	161700	177235430	16990	16990	16990	16990	0
154	20240327	161600	177235430	16990	16990	16990	16990	0
155	20240327	161500	177235430	16990	16990	16990	16990	0
156	20240327	161400	177235430	16990	16990	16990	16990	0
157	20240327	161300	177235430	16990	16990	16990	16990	0
158	20240327	161200	177235430	16990	16990	16990	16990	0
159	20240327	161100	177235430	16990	16990	16990	16990	0
160	20240327	161000	177235430	16990	16990	16990	16990	0
161	20240327	160900	177235430	16990	16990	16990	16990	0
162	20240327	160800	177235430	16990	16990	16990	16990	0
163	20240327	160700	177235430	16990	16990	16990	16990	0
164	20240327	160600	177235430	16990	16990	16990	16990	0
165	20240327	160500	177235430	16990	16990	16990	16990	0
166	20240327	160400	177235430	16990	16990	16990	16990	0
167	20240327	160300	177235430	16990	16990	16990	16990	0
168	20240327	160200	177235430	16990	16990	16990	16990	0
169	20240327	160100	177235430	16990	16990	16990	16990	0
170	20240327	160000	177235430	16990	16990	16990	16990	0
171	20240327	155900	177235430	16990	16990	16990	16990	0
172	20240327	155800	177235430	16990	16990	16990	16990	0
173	20240327	155700	177235430	16990	16990	16990	16990	0
174	20240327	155600	177235430	16990	16990	16990	16990	0
175	20240327	155500	177235430	16990	16990	16990	16990	0
176	20240327	155400	177235430	16990	16990	16990	16990	0
177	20240327	155300	177235430	16990	16990	16990	16990	0
178	20240327	155200	177235430	16990	16990	16990	16990	0
179	20240327	155100	177235430	16990	16990	16990	16990	0
180	20240327	155000	177235430	16990	16990	16990	16990	0
181	20240327	154900	177235430	16990	16990	16990	16990	0
182	20240327	154800	177235430	16990	16990	16990	16990	706
183	20240327	154700	177235430	16990	16990	16990	16990	0
184	20240327	154600	177235430	16990	16990	16990	16990	0
185	20240327	154500	177235430	16990	16990	16990	16990	0
186	20240327	154400	177235430	16990	16990	16990	16990	0
187	20240327	154300	177235430	16990	16990	16990	16990	0
188	20240327	154200	177235430	16990	16990	16990	16990	0
189	20240327	154100	177235430	16990	16990	16990	16990	0
190	20240327	154000	177235430	16990	16990	16990	16990	0
191	20240327	153900	177235430	16990	16990	16990	16990	0
192	20240327	153800	177235430	16990	16990	16990	16990	0
193	20240327	153700	177235430	16990	16990	16990	16990	0
194	20240327	153600	177235430	16990	16990	16990	16990	0
195	20240327	153500	177235430	16990	16990	16990	16990	0
196	20240327	153400	177235430	16990	16990	16990	16990	0
197	20240327	153300	177235430	16990	16990	16990	16990	0
198	20240327	153200	177235430	16990	16990	16990	16990	0
199	20240327	153100	177235430	16990	16990	16990	16990	0
200	20240327	153000	177235430	16990	16990	16990	16990	706
201	20240327	152900	165240490	16760	16760	16760	16760	0
202	20240327	152800	165240490	16760	16760	16760	16760	0
203	20240327	152700	165240490	16760	16760	16760	16760	0
204	20240327	152600	165240490	16760	16760	16760	16760	0
205	20240327	152500	165240490	16760	16760	16760	16760	0
206	20240327	152400	165240490	16760	16760	16760	16760	0
207	20240327	152300	165240490	16760	16760	16760	16760	0
208	20240327	152200	165240490	16760	16760	16760	16760	0
209	20240327	152100	165240490	16760	16760	16760	16760	0
210	20240327	152000	165240490	16760	16760	16760	16760	0
211	20240327	151900	165240490	16760	16760	16760	16760	0
212	20240327	151800	165240490	16760	16770	16770	16760	4
213	20240327	151700	165173420	16780	16800	16810	16780	142
214	20240327	151600	162786480	16810	16810	16810	16810	0
215	20240327	151500	162786480	16810	16810	16810	16810	6
216	20240327	151400	162685620	16890	16890	16890	16890	2
217	20240327	151300	162651840	16900	16900	16900	16900	0
218	20240327	151200	162651840	16900	16890	16900	16890	41
219	20240327	151100	161959330	16910	16850	16910	16850	490
220	20240327	151000	153687660	16840	16740	16840	16740	41
221	20240327	150900	152997420	16850	16850	16850	16850	0
222	20240327	150800	152997420	16850	16850	16850	16850	0
223	20240327	150700	152997420	16850	16850	16850	16850	0
224	20240327	150600	152997420	16850	16850	16850	16850	0
225	20240327	150500	152997420	16850	16830	16850	16830	500
226	20240327	150400	144572600	16850	16850	16850	16850	0
227	20240327	150300	144572600	16850	16850	16850	16850	0
228	20240327	150200	144572600	16850	16850	16850	16850	0
229	20240327	150100	144572600	16850	16850	16850	16850	0
230	20240327	150000	144572600	16850	16850	16850	16850	0
231	20240327	145900	144572600	16850	16850	16850	16850	1
232	20240327	145800	144555750	16720	16750	16750	16700	101
233	20240327	145700	142868440	16860	16860	16860	16860	0
234	20240327	145600	142868440	16860	16860	16860	16860	0
235	20240327	145500	142868440	16860	16860	16860	16860	0
236	20240327	145400	142868440	16860	16860	16860	16860	0
237	20240327	145300	142868440	16860	16860	16860	16860	0
238	20240327	145200	142868440	16860	16860	16860	16860	0
239	20240327	145100	142868440	16860	16860	16860	16860	0
240	20240327	145000	142868440	16860	16860	16860	16860	0
241	20240327	144900	142868440	16860	16860	16860	16860	0
242	20240327	144800	142868440	16860	16860	16860	16860	0
243	20240327	144700	142868440	16860	16860	16860	16860	0
244	20240327	144600	142868440	16860	16860	16860	16860	2
245	20240327	144500	142834720	16720	16720	16720	16720	0
246	20240327	144400	142834720	16720	16720	16720	16720	0
247	20240327	144300	142834720	16720	16720	16720	16720	0
248	20240327	144200	142834720	16720	16720	16720	16720	0
249	20240327	144100	142834720	16720	16720	16720	16720	0
250	20240327	144000	142834720	16720	16720	16720	16720	25
251	20240327	143900	142416720	16860	16860	16860	16860	0
252	20240327	143800	142416720	16860	16860	16860	16860	0
253	20240327	143700	142416720	16860	16860	16860	16860	0
254	20240327	143600	142416720	16860	16860	16860	16860	0
255	20240327	143500	142416720	16860	16860	16860	16860	0
256	20240327	143400	142416720	16860	16860	16860	16860	0
257	20240327	143300	142416720	16860	16860	16860	16860	0
258	20240327	143200	142416720	16860	16860	16860	16860	1
259	20240327	143100	142399860	16720	16720	16720	16720	7
260	20240327	143000	142282820	16850	16840	16860	16840	631
261	20240327	142900	131650760	16850	16850	16850	16850	0
262	20240327	142800	131650760	16850	16850	16850	16850	140
263	20240327	142700	129291760	16850	16850	16850	16850	0
264	20240327	142600	129291760	16850	16850	16850	16850	0
265	20240327	142500	129291760	16850	16780	16850	16780	310
266	20240327	142400	124073900	16700	16700	16700	16700	19
267	20240327	142300	123756600	16790	16790	16790	16790	0
268	20240327	142200	123756600	16790	16790	16790	16790	0
269	20240327	142100	123756600	16790	16790	16790	16790	0
270	20240327	142000	123756600	16790	16790	16790	16790	0
271	20240327	141900	123756600	16790	16790	16790	16790	0
272	20240327	141800	123756600	16790	16790	16790	16790	0
273	20240327	141700	123756600	16790	16790	16790	16790	0
274	20240327	141600	123756600	16790	16790	16790	16790	0
275	20240327	141500	123756600	16790	16790	16790	16790	0
276	20240327	141400	123756600	16790	16790	16790	16790	0
277	20240327	141300	123756600	16790	16790	16790	16790	0
278	20240327	141200	123756600	16790	16790	16790	16790	0
279	20240327	141100	123756600	16790	16790	16790	16790	0
280	20240327	141000	123756600	16790	16790	16790	16790	0
281	20240327	140900	123756600	16790	16790	16790	16790	0
282	20240327	140800	123756600	16790	16790	16790	16790	0
283	20240327	140700	123756600	16790	16790	16790	16790	0
284	20240327	140600	123756600	16790	16790	16790	16790	0
285	20240327	140500	123756600	16790	16790	16790	16790	0
286	20240327	140400	123756600	16790	16790	16790	16790	0
287	20240327	140300	123756600	16790	16780	16790	16780	40
288	20240327	140200	123085350	16780	16710	16780	16710	50
289	20240327	140100	122248710	16700	16750	16750	16700	7
290	20240327	140000	122131550	16750	16750	16750	16750	0
291	20240327	135900	122131550	16750	16750	16750	16750	0
292	20240327	135800	122131550	16750	16750	16750	16750	0
293	20240327	135700	122131550	16750	16750	16750	16750	0
294	20240327	135600	122131550	16750	16750	16750	16750	0
295	20240327	135500	122131550	16750	16750	16750	16750	100
296	20240327	135400	120456550	16750	16750	16750	16750	0
297	20240327	135300	120456550	16750	16750	16750	16750	0
298	20240327	135200	120456550	16750	16750	16750	16750	0
299	20240327	135100	120456550	16750	16750	16750	16750	0
300	20240327	135000	120456550	16750	16740	16750	16740	30
301	20240327	134900	119954060	16750	16750	16750	16750	0
302	20240327	134800	119954060	16750	16750	16750	16750	0
303	20240327	134700	119954060	16750	16750	16750	16750	0
304	20240327	134600	119954060	16750	16750	16750	16750	0
305	20240327	134500	119954060	16750	16750	16750	16750	4
306	20240327	134400	119887060	16750	16750	16750	16750	150
307	20240327	134300	117374560	16750	16750	16750	16750	0
308	20240327	134200	117374560	16750	16750	16750	16750	0
309	20240327	134100	117374560	16750	16750	16750	16750	0
310	20240327	134000	117374560	16750	16750	16750	16750	0
311	20240327	133900	117374560	16750	16750	16750	16750	0
312	20240327	133800	117374560	16750	16750	16750	16750	0
313	20240327	133700	117374560	16750	16750	16750	16750	0
314	20240327	133600	117374560	16750	16750	16750	16750	0
315	20240327	133500	117374560	16750	16750	16750	16750	0
316	20240327	133400	117374560	16750	16750	16750	16750	0
317	20240327	133300	117374560	16750	16720	16750	16720	51
318	20240327	133200	116521810	16710	16710	16710	16700	3
319	20240327	133100	116471690	16720	16720	16720	16720	0
320	20240327	133000	116471690	16720	16720	16720	16720	1
321	20240327	132900	116454970	16780	16780	16780	16780	0
322	20240327	132800	116454970	16780	16780	16780	16780	0
323	20240327	132700	116454970	16780	16780	16780	16780	0
324	20240327	132600	116454970	16780	16780	16780	16780	0
325	20240327	132500	116454970	16780	16780	16780	16780	0
326	20240327	132400	116454970	16780	16780	16780	16780	0
327	20240327	132300	116454970	16780	16780	16780	16780	0
328	20240327	132200	116454970	16780	16780	16780	16780	0
329	20240327	132100	116454970	16780	16780	16780	16780	0
330	20240327	132000	116454970	16780	16780	16780	16780	0
331	20240327	131900	116454970	16780	16780	16780	16780	0
332	20240327	131800	116454970	16780	16760	16780	16760	600
333	20240327	131700	106391790	16760	16760	16760	16760	0
334	20240327	131600	106391790	16760	16760	16760	16760	0
335	20240327	131500	106391790	16760	16760	16760	16760	0
336	20240327	131400	106391790	16760	16760	16760	16760	0
337	20240327	131300	106391790	16760	16760	16760	16760	0
338	20240327	131200	106391790	16760	16720	16760	16700	4
339	20240327	131100	106324900	16760	16760	16760	16760	0
340	20240327	131000	106324900	16760	16760	16760	16760	0
341	20240327	130900	106324900	16760	16760	16760	16760	0
342	20240327	130800	106324900	16760	16760	16760	16760	1
343	20240327	130700	106308140	16780	16780	16780	16780	0
344	20240327	130600	106308140	16780	16760	16780	16760	100
345	20240327	130500	104631620	16760	16760	16760	16760	0
346	20240327	130400	104631620	16760	16760	16760	16760	5
347	20240327	130300	104547820	16760	16760	16760	16760	150
348	20240327	130200	102033820	16760	16760	16760	16760	0
349	20240327	130100	102033820	16760	16760	16760	16760	0
350	20240327	130000	102033820	16760	16760	16760	16760	1
351	20240327	125900	102017060	16720	16720	16720	16720	0
352	20240327	125800	102017060	16720	16720	16720	16720	0
353	20240327	125700	102017060	16720	16720	16720	16720	0
354	20240327	125600	102017060	16720	16720	16720	16720	1
355	20240327	125500	102000340	16730	16730	16730	16730	1
356	20240327	125400	101983610	16760	16760	16760	16760	0
357	20240327	125300	101983610	16760	16760	16760	16760	0
358	20240327	125200	101983610	16760	16760	16760	16760	0
359	20240327	125100	101983610	16760	16760	16760	16760	0
360	20240327	125000	101983610	16760	16740	16760	16740	70
361	20240327	124900	100811770	16740	16740	16740	16740	0
362	20240327	124800	100811770	16740	16740	16740	16740	0
363	20240327	124700	100811770	16740	16740	16740	16740	0
364	20240327	124600	100811770	16740	16740	16740	16740	0
365	20240327	124500	100811770	16740	16710	16740	16710	100
366	20240327	124400	99140140	16710	16710	16710	16710	0
367	20240327	124300	99140140	16710	16710	16710	16710	0
368	20240327	124200	99140140	16710	16710	16710	16710	0
369	20240327	124100	99140140	16710	16710	16710	16710	1
370	20240327	124000	99123430	16740	16740	16740	16740	0
371	20240327	123900	99123430	16740	16740	16740	16740	0
372	20240327	123800	99123430	16740	16740	16740	16740	0
373	20240327	123700	99123430	16740	16740	16740	16740	0
374	20240327	123600	99123430	16740	16740	16740	16740	0
375	20240327	123500	99123430	16740	16740	16740	16740	0
376	20240327	123400	99123430	16740	16740	16740	16740	0
377	20240327	123300	99123430	16740	16740	16740	16740	0
378	20240327	123200	99123430	16740	16740	16740	16740	0
379	20240327	123100	99123430	16740	16740	16740	16740	0
380	20240327	123000	99123430	16740	16740	16740	16740	0
381	20240327	122900	99123430	16740	16740	16740	16740	1
382	20240327	122800	99106690	16690	16690	16690	16690	30
383	20240327	122700	98605990	16740	16740	16740	16740	0
384	20240327	122600	98605990	16740	16740	16740	16740	0
385	20240327	122500	98605990	16740	16740	16740	16740	0
386	20240327	122400	98605990	16740	16740	16740	16740	0
387	20240327	122300	98605990	16740	16740	16740	16740	0
388	20240327	122200	98605990	16740	16740	16740	16740	0
389	20240327	122100	98605990	16740	16740	16740	16740	0
390	20240327	122000	98605990	16740	16740	16740	16740	0
391	20240327	121900	98605990	16740	16740	16740	16740	0
392	20240327	121800	98605990	16740	16740	16740	16740	1
393	20240327	121700	98589250	16700	16700	16700	16700	151
394	20240327	121600	96067550	16700	16700	16700	16700	350
395	20240327	121500	90222550	16720	16720	16720	16720	0
396	20240327	121400	90222550	16720	16720	16720	16720	0
397	20240327	121300	90222550	16720	16720	16720	16720	40
398	20240327	121200	89553750	16720	16720	16720	16720	0
399	20240327	121100	89553750	16720	16720	16720	16720	0
400	20240327	121000	89553750	16720	16720	16720	16720	0
401	20240327	120900	89553750	16720	16720	16720	16720	0
402	20240327	120800	89553750	16720	16720	16720	16720	0
403	20240327	120700	89553750	16720	16720	16720	16720	0
404	20240327	120600	89553750	16720	16720	16720	16720	0
405	20240327	120500	89553750	16720	16720	16720	16720	0
406	20240327	120400	89553750	16720	16720	16720	16720	0
407	20240327	120300	89553750	16720	16720	16720	16720	0
408	20240327	120200	89553750	16720	16720	16720	16720	0
409	20240327	120100	89553750	16720	16720	16720	16720	0
410	20240327	120000	89553750	16720	16720	16720	16720	0
411	20240327	115900	89553750	16720	16720	16720	16720	0
412	20240327	115800	89553750	16720	16720	16720	16720	0
413	20240327	115700	89553750	16720	16720	16720	16720	0
414	20240327	115600	89553750	16720	16720	16720	16720	0
415	20240327	115500	89553750	16720	16720	16720	16720	1
416	20240327	115400	89537030	16720	16720	16720	16720	94
417	20240327	115300	87965350	16710	16710	16710	16710	6
418	20240327	115200	87865090	16720	16720	16720	16720	0
419	20240327	115100	87865090	16720	16720	16720	16720	0
420	20240327	115000	87865090	16720	16720	16720	16720	0
421	20240327	114900	87865090	16720	16720	16720	16720	306
422	20240327	114800	82748770	16740	16740	16740	16740	0
423	20240327	114700	82748770	16740	16740	16740	16740	0
424	20240327	114600	82748770	16740	16740	16740	16740	0
425	20240327	114500	82748770	16740	16740	16740	16740	0
426	20240327	114400	82748770	16740	16720	16740	16720	2
427	20240327	114300	82715310	16740	16730	16740	16730	2
428	20240327	114200	82681840	16660	16660	16660	16660	0
429	20240327	114100	82681840	16660	16660	16660	16660	0
430	20240327	114000	82681840	16660	16660	16660	16650	168
431	20240327	113900	79883610	16670	16720	16720	16670	11
432	20240327	113800	79700190	16670	16670	16670	16670	0
433	20240327	113700	79700190	16670	16670	16670	16670	0
434	20240327	113600	79700190	16670	16670	16670	16670	0
435	20240327	113500	79700190	16670	16670	16720	16670	3
436	20240327	113400	79650130	16730	16730	16730	16690	3
437	20240327	113300	79599980	16690	16690	16730	16690	3
438	20240327	113200	79549870	16730	16680	16730	16680	2
439	20240327	113100	79516460	16670	16680	16730	16670	214
440	20240327	113000	75948810	16730	16680	16730	16680	8
441	20240327	112900	75815170	16720	16680	16720	16680	4
442	20240327	112800	75748370	16720	16680	16730	16680	8
443	20240327	112700	75614740	16730	16670	16730	16670	6
444	20240327	112600	75514560	16720	16670	16720	16670	73
445	20240327	112500	74296700	16670	16670	16670	16670	0
446	20240327	112400	74296700	16670	16670	16670	16670	1
447	20240327	112300	74280030	16670	16660	16670	16660	6
448	20240327	112200	74180040	16660	16650	16660	16650	8
449	20240327	112100	74046810	16650	16690	16690	16650	95
450	20240327	112000	72464960	16740	16740	16740	16740	0
451	20240327	111900	72464960	16740	16740	16740	16740	0
452	20240327	111800	72464960	16740	16740	16740	16740	0
453	20240327	111700	72464960	16740	16740	16740	16740	0
454	20240327	111600	72464960	16740	16740	16740	16740	0
455	20240327	111500	72464960	16740	16740	16740	16740	0
456	20240327	111400	72464960	16740	16740	16740	16740	0
457	20240327	111300	72464960	16740	16740	16740	16740	0
458	20240327	111200	72464960	16740	16740	16740	16740	0
459	20240327	111100	72464960	16740	16700	16740	16700	2
460	20240327	111000	72431520	16650	16650	16650	16650	0
461	20240327	110900	72431520	16650	16650	16650	16650	0
462	20240327	110800	72431520	16650	16740	16740	16650	91
463	20240327	110700	70916190	16760	16760	16760	16760	0
464	20240327	110600	70916190	16760	16760	16760	16760	0
465	20240327	110500	70916190	16760	16760	16760	16760	0
466	20240327	110400	70916190	16760	16760	16760	16760	0
467	20240327	110300	70916190	16760	16760	16760	16760	1
468	20240327	110200	70899430	16690	16690	16690	16690	1
469	20240327	110100	70882740	16740	16740	16740	16740	0
470	20240327	110000	70882740	16740	16740	16740	16740	0
471	20240327	105900	70882740	16740	16690	16740	16690	39
472	20240327	105800	70231520	16700	16700	16700	16700	2
473	20240327	105700	70198120	16710	16720	16720	16710	13
474	20240327	105600	69980880	16760	16760	16760	16760	0
475	20240327	105500	69980880	16760	16760	16760	16760	0
476	20240327	105400	69980880	16760	16760	16760	16760	0
477	20240327	105300	69980880	16760	16730	16760	16730	2
478	20240327	105200	69947390	16760	16760	16760	16760	0
479	20240327	105100	69947390	16760	16760	16760	16760	0
480	20240327	105000	69947390	16760	16760	16760	16760	0
481	20240327	104900	69947390	16760	16760	16760	16760	0
482	20240327	104800	69947390	16760	16760	16760	16760	5
483	20240327	104700	69863590	16770	16770	16770	16770	1
484	20240327	104600	69846820	16730	16730	16730	16730	0
485	20240327	104500	69846820	16730	16730	16730	16730	22
486	20240327	104400	69478760	16750	16750	16750	16750	0
487	20240327	104300	69478760	16750	16750	16750	16750	0
488	20240327	104200	69478760	16750	16750	16750	16750	0
489	20240327	104100	69478760	16750	16740	16770	16740	11
490	20240327	104000	69294370	16770	16770	16770	16770	0
491	20240327	103900	69294370	16770	16770	16770	16770	0
492	20240327	103800	69294370	16770	16740	16770	16740	2
493	20240327	103700	69260860	16770	16730	16770	16730	4
494	20240327	103600	69193860	16770	16730	16770	16730	10
495	20240327	103500	69026400	16750	16760	16760	16730	9
496	20240327	103400	68875690	16730	16730	16770	16730	13
497	20240327	103300	68658000	16760	16730	16770	16730	10
498	20240327	103200	68490550	16770	16770	16770	16770	0
499	20240327	103100	68490550	16770	16770	16770	16770	0
500	20240327	103000	68490550	16770	16770	16770	16770	0
501	20240327	102900	68490550	16770	16770	16770	16770	0
502	20240327	102800	68490550	16770	16770	16770	16770	0
503	20240327	102700	68490550	16770	16770	16770	16770	0
504	20240327	102600	68490550	16770	16770	16770	16770	0
505	20240327	102500	68490550	16770	16770	16770	16770	0
506	20240327	102400	68490550	16770	16770	16770	16770	0
507	20240327	102300	68490550	16770	16770	16770	16770	0
508	20240327	102200	68490550	16770	16770	16770	16770	0
509	20240327	102100	68490550	16770	16770	16770	16770	0
510	20240327	102000	68490550	16770	16770	16770	16770	0
511	20240327	101900	68490550	16770	16770	16770	16770	0
512	20240327	101800	68490550	16770	16770	16770	16770	0
513	20240327	101700	68490550	16770	16770	16770	16770	0
514	20240327	101600	68490550	16770	16770	16770	16770	0
515	20240327	101500	68490550	16770	16770	16770	16770	1
516	20240327	101400	68473780	16720	16760	16760	16720	77
517	20240327	101300	67186300	16770	16770	16770	16770	0
518	20240327	101200	67186300	16770	16770	16770	16770	0
519	20240327	101100	67186300	16770	16760	16770	16760	2
520	20240327	101000	67152770	16760	16770	16770	16760	4
521	20240327	100900	67085720	16760	16760	16760	16760	0
522	20240327	100800	67085720	16760	16760	16760	16760	0
523	20240327	100700	67085720	16760	16760	16760	16760	0
524	20240327	100600	67085720	16760	16760	16760	16760	601
525	20240327	100500	57012960	16760	16760	16760	16760	0
526	20240327	100400	57012960	16760	16760	16760	16760	0
527	20240327	100300	57012960	16760	16760	16760	16760	0
528	20240327	100200	57012960	16760	16750	16760	16750	420
529	20240327	100100	49973950	16740	16740	16740	16740	0
530	20240327	100000	49973950	16740	16740	16740	16740	1
531	20240327	095900	49957210	16680	16680	16680	16680	0
532	20240327	095800	49957210	16680	16680	16680	16680	0
533	20240327	095700	49957210	16680	16680	16680	16680	0
534	20240327	095600	49957210	16680	16680	16680	16680	0
535	20240327	095500	49957210	16680	16680	16680	16680	0
536	20240327	095400	49957210	16680	16680	16680	16680	0
537	20240327	095300	49957210	16680	16680	16680	16680	0
538	20240327	095200	49957210	16680	16680	16680	16680	0
539	20240327	095100	49957210	16680	16680	16680	16680	0
540	20240327	095000	49957210	16680	16680	16680	16680	0
541	20240327	094900	49957210	16680	16680	16680	16680	0
542	20240327	094800	49957210	16680	16680	16680	16650	9
543	20240327	094700	49807220	16590	16590	16590	16590	0
544	20240327	094600	49807220	16590	16580	16590	16580	122
545	20240327	094500	47784450	16560	16560	16560	16560	0
546	20240327	094400	47784450	16560	16560	16560	16560	1
547	20240327	094300	47767890	16520	16520	16520	16520	0
548	20240327	094200	47767890	16520	16520	16520	16520	0
549	20240327	094100	47767890	16520	16700	16700	16520	1010
550	20240327	094000	30963960	16700	16700	16700	16700	0
551	20240327	093900	30963960	16700	16700	16700	16700	0
552	20240327	093800	30963960	16700	16700	16700	16700	0
553	20240327	093700	30963960	16700	16700	16700	16700	0
554	20240327	093600	30963960	16700	16700	16700	16700	0
555	20240327	093500	30963960	16700	16710	16710	16700	100
556	20240327	093400	29293650	16710	16710	16710	16710	24
557	20240327	093300	28892610	16710	16710	16710	16710	100
558	20240327	093200	27221610	16770	16720	16770	16720	71
559	20240327	093100	26032880	16740	16710	16740	16710	6
560	20240327	093000	25932510	16740	16740	16740	16740	0
561	20240327	092900	25932510	16740	16740	16740	16740	0
562	20240327	092800	25932510	16740	16710	16740	16710	3
563	20240327	092700	25882330	16740	16700	16740	16700	2
564	20240327	092600	25848890	16750	16750	16750	16680	629
565	20240327	092500	15325930	16750	16750	16750	16750	0
566	20240327	092400	15325930	16750	16750	16750	16750	0
567	20240327	092300	15325930	16750	16750	16750	16750	60
568	20240327	092200	14320930	16770	16760	16770	16760	5
569	20240327	092100	14237120	16760	16760	16760	16760	1
570	20240327	092000	14220360	16750	16750	16750	16750	0
571	20240327	091900	14220360	16750	16750	16750	16750	0
572	20240327	091800	14220360	16750	16750	16760	16750	7
573	20240327	091700	14103100	16750	16750	16750	16750	0
574	20240327	091600	14103100	16750	16750	16750	16750	0
575	20240327	091500	14103100	16750	16750	16750	16750	9
576	20240327	091400	13952350	16810	16750	16810	16750	202
577	20240327	091300	10568790	16810	16750	16810	16750	102
578	20240327	091200	8860230	16750	16750	16750	16750	0
579	20240327	091100	8860230	16750	16750	16750	16750	0
580	20240327	091000	8860230	16750	16790	16800	16750	183
581	20240327	090900	5793650	16770	16800	16800	16770	333
582	20240327	090800	201990	16860	16860	16860	16860	0
583	20240327	090700	201990	16860	16860	16860	16860	0
584	20240327	090600	201990	16860	16860	16860	16860	0
585	20240327	090500	201990	16860	16860	16860	16860	1
586	20240327	090400	185130	16830	16830	16830	16830	0
587	20240327	090300	185130	16830	16830	16830	16830	0
588	20240327	090200	185130	16830	16830	16830	16830	0
589	20240327	090100	185130	16830	16830	16830	16830	0
590	20240327	090000	185130	16830	16830	16830	16830	11