KissMeData/100030/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	194400	72831110	18630	18630	18630	18630	380
3	20240327	194300	72831110	18630	18630	18630	18630	0
4	20240327	194200	72831110	18630	18630	18630	18630	0
5	20240327	194100	72831110	18630	18630	18630	18630	0
6	20240327	194000	72831110	18630	18630	18630	18630	0
7	20240327	193900	72831110	18630	18630	18630	18630	0
8	20240327	193800	72831110	18630	18630	18630	18630	0
9	20240327	193700	72831110	18630	18630	18630	18630	0
10	20240327	193600	72831110	18630	18630	18630	18630	0
11	20240327	193500	72831110	18630	18630	18630	18630	0
12	20240327	193400	72831110	18630	18630	18630	18630	0
13	20240327	193300	72831110	18630	18630	18630	18630	0
14	20240327	193200	72831110	18630	18630	18630	18630	0
15	20240327	193100	72831110	18630	18630	18630	18630	0
16	20240327	193000	72831110	18630	18630	18630	18630	0
17	20240327	192900	72831110	18630	18630	18630	18630	0
18	20240327	192800	72831110	18630	18630	18630	18630	0
19	20240327	192700	72831110	18630	18630	18630	18630	0
20	20240327	192600	72831110	18630	18630	18630	18630	0
21	20240327	192500	72831110	18630	18630	18630	18630	0
22	20240327	192400	72831110	18630	18630	18630	18630	0
23	20240327	192300	72831110	18630	18630	18630	18630	0
24	20240327	192200	72831110	18630	18630	18630	18630	0
25	20240327	192100	72831110	18630	18630	18630	18630	0
26	20240327	192000	72831110	18630	18630	18630	18630	0
27	20240327	191900	72831110	18630	18630	18630	18630	0
28	20240327	191800	72831110	18630	18630	18630	18630	0
29	20240327	191700	72831110	18630	18630	18630	18630	0
30	20240327	191600	72831110	18630	18630	18630	18630	0
31	20240327	191500	72831110	18630	18630	18630	18630	0
32	20240327	191400	72831110	18630	18630	18630	18630	380
33	20240327	191300	72831110	18630	18630	18630	18630	0
34	20240327	191200	72831110	18630	18630	18630	18630	0
35	20240327	191100	72831110	18630	18630	18630	18630	0
36	20240327	191000	72831110	18630	18630	18630	18630	0
37	20240327	190900	72831110	18630	18630	18630	18630	0
38	20240327	190800	72831110	18630	18630	18630	18630	0
39	20240327	190700	72831110	18630	18630	18630	18630	0
40	20240327	190600	72831110	18630	18630	18630	18630	0
41	20240327	190500	72831110	18630	18630	18630	18630	0
42	20240327	190400	72831110	18630	18630	18630	18630	0
43	20240327	190300	72831110	18630	18630	18630	18630	0
44	20240327	190200	72831110	18630	18630	18630	18630	0
45	20240327	190100	72831110	18630	18630	18630	18630	0
46	20240327	190000	72831110	18630	18630	18630	18630	0
47	20240327	185900	72831110	18630	18630	18630	18630	0
48	20240327	185800	72831110	18630	18630	18630	18630	0
49	20240327	185700	72831110	18630	18630	18630	18630	0
50	20240327	185600	72831110	18630	18630	18630	18630	0
51	20240327	185500	72831110	18630	18630	18630	18630	0
52	20240327	185400	72831110	18630	18630	18630	18630	0
53	20240327	185300	72831110	18630	18630	18630	18630	0
54	20240327	185200	72831110	18630	18630	18630	18630	0
55	20240327	185100	72831110	18630	18630	18630	18630	0
56	20240327	185000	72831110	18630	18630	18630	18630	0
57	20240327	184900	72831110	18630	18630	18630	18630	0
58	20240327	184800	72831110	18630	18630	18630	18630	0
59	20240327	184700	72831110	18630	18630	18630	18630	0
60	20240327	184600	72831110	18630	18630	18630	18630	0
61	20240327	184500	72831110	18630	18630	18630	18630	0
62	20240327	184400	72831110	18630	18630	18630	18630	380
63	20240327	184300	72831110	18630	18630	18630	18630	0
64	20240327	184200	72831110	18630	18630	18630	18630	0
65	20240327	184100	72831110	18630	18630	18630	18630	0
66	20240327	184000	72831110	18630	18630	18630	18630	0
67	20240327	183900	72831110	18630	18630	18630	18630	0
68	20240327	183800	72831110	18630	18630	18630	18630	0
69	20240327	183700	72831110	18630	18630	18630	18630	0
70	20240327	183600	72831110	18630	18630	18630	18630	0
71	20240327	183500	72831110	18630	18630	18630	18630	0
72	20240327	183400	72831110	18630	18630	18630	18630	0
73	20240327	183300	72831110	18630	18630	18630	18630	0
74	20240327	183200	72831110	18630	18630	18630	18630	0
75	20240327	183100	72831110	18630	18630	18630	18630	0
76	20240327	183000	72831110	18630	18630	18630	18630	0
77	20240327	182900	72831110	18630	18630	18630	18630	0
78	20240327	182800	72831110	18630	18630	18630	18630	0
79	20240327	182700	72831110	18630	18630	18630	18630	0
80	20240327	182600	72831110	18630	18630	18630	18630	0
81	20240327	182500	72831110	18630	18630	18630	18630	0
82	20240327	182400	72831110	18630	18630	18630	18630	0
83	20240327	182300	72831110	18630	18630	18630	18630	0
84	20240327	182200	72831110	18630	18630	18630	18630	0
85	20240327	182100	72831110	18630	18630	18630	18630	0
86	20240327	182000	72831110	18630	18630	18630	18630	0
87	20240327	181900	72831110	18630	18630	18630	18630	0
88	20240327	181800	72831110	18630	18630	18630	18630	0
89	20240327	181700	72831110	18630	18630	18630	18630	0
90	20240327	181600	72831110	18630	18630	18630	18630	0
91	20240327	181500	72831110	18630	18630	18630	18630	0
92	20240327	181400	72831110	18630	18630	18630	18630	380
93	20240327	181300	72831110	18630	18630	18630	18630	0
94	20240327	181200	72831110	18630	18630	18630	18630	0
95	20240327	181100	72831110	18630	18630	18630	18630	0
96	20240327	181000	72831110	18630	18630	18630	18630	0
97	20240327	180900	72831110	18630	18630	18630	18630	0
98	20240327	180800	72831110	18630	18630	18630	18630	0
99	20240327	180700	72831110	18630	18630	18630	18630	0
100	20240327	180600	72831110	18630	18630	18630	18630	0
101	20240327	180500	72831110	18630	18630	18630	18630	0
102	20240327	180400	72831110	18630	18630	18630	18630	0
103	20240327	180300	72831110	18630	18630	18630	18630	0
104	20240327	180200	72831110	18630	18630	18630	18630	0
105	20240327	180100	72831110	18630	18630	18630	18630	0
106	20240327	180000	72831110	18630	18630	18630	18630	0
107	20240327	175900	72831110	18630	18630	18630	18630	0
108	20240327	175800	72831110	18630	18630	18630	18630	0
109	20240327	175700	72831110	18630	18630	18630	18630	0
110	20240327	175600	72831110	18630	18630	18630	18630	0
111	20240327	175500	72831110	18630	18630	18630	18630	0
112	20240327	175400	72831110	18630	18630	18630	18630	0
113	20240327	175300	72831110	18630	18630	18630	18630	0
114	20240327	175200	72831110	18630	18630	18630	18630	0
115	20240327	175100	72831110	18630	18630	18630	18630	0
116	20240327	175000	72831110	18630	18630	18630	18630	0
117	20240327	174900	72831110	18630	18630	18630	18630	0
118	20240327	174800	72831110	18630	18630	18630	18630	0
119	20240327	174700	72831110	18630	18630	18630	18630	0
120	20240327	174600	72831110	18630	18630	18630	18630	0
121	20240327	174500	72831110	18630	18630	18630	18630	0
122	20240327	174400	72831110	18630	18630	18630	18630	380
123	20240327	174300	72831110	18630	18630	18630	18630	0
124	20240327	174200	72831110	18630	18630	18630	18630	0
125	20240327	174100	72831110	18630	18630	18630	18630	0
126	20240327	174000	72831110	18630	18630	18630	18630	0
127	20240327	173900	72831110	18630	18630	18630	18630	0
128	20240327	173800	72831110	18630	18630	18630	18630	0
129	20240327	173700	72831110	18630	18630	18630	18630	0
130	20240327	173600	72831110	18630	18630	18630	18630	0
131	20240327	173500	72831110	18630	18630	18630	18630	0
132	20240327	173400	72831110	18630	18630	18630	18630	0
133	20240327	173300	72831110	18630	18630	18630	18630	0
134	20240327	173200	72831110	18630	18630	18630	18630	0
135	20240327	173100	72831110	18630	18630	18630	18630	0
136	20240327	173000	72831110	18630	18630	18630	18630	0
137	20240327	172900	72831110	18630	18630	18630	18630	0
138	20240327	172800	72831110	18630	18630	18630	18630	0
139	20240327	172700	72831110	18630	18630	18630	18630	0
140	20240327	172600	72831110	18630	18630	18630	18630	0
141	20240327	172500	72831110	18630	18630	18630	18630	0
142	20240327	172400	72831110	18630	18630	18630	18630	0
143	20240327	172300	72831110	18630	18630	18630	18630	0
144	20240327	172200	72831110	18630	18630	18630	18630	0
145	20240327	172100	72831110	18630	18630	18630	18630	0
146	20240327	172000	72831110	18630	18630	18630	18630	0
147	20240327	171900	72831110	18630	18630	18630	18630	0
148	20240327	171800	72831110	18630	18630	18630	18630	0
149	20240327	171700	72831110	18630	18630	18630	18630	0
150	20240327	171600	72831110	18630	18630	18630	18630	0
151	20240327	171500	72831110	18630	18630	18630	18630	0
152	20240327	171400	72831110	18630	18630	18630	18630	380
153	20240327	171300	72831110	18630	18630	18630	18630	0
154	20240327	171200	72831110	18630	18630	18630	18630	0
155	20240327	171100	72831110	18630	18630	18630	18630	0
156	20240327	171000	72831110	18630	18630	18630	18630	0
157	20240327	170900	72831110	18630	18630	18630	18630	0
158	20240327	170800	72831110	18630	18630	18630	18630	0
159	20240327	170700	72831110	18630	18630	18630	18630	0
160	20240327	170600	72831110	18630	18630	18630	18630	0
161	20240327	170500	72831110	18630	18630	18630	18630	0
162	20240327	170400	72831110	18630	18630	18630	18630	0
163	20240327	170300	72831110	18630	18630	18630	18630	0
164	20240327	170200	72831110	18630	18630	18630	18630	0
165	20240327	170100	72831110	18630	18630	18630	18630	0
166	20240327	170000	72831110	18630	18630	18630	18630	0
167	20240327	165900	72831110	18630	18630	18630	18630	0
168	20240327	165800	72831110	18630	18630	18630	18630	0
169	20240327	165700	72831110	18630	18630	18630	18630	0
170	20240327	165600	72831110	18630	18630	18630	18630	0
171	20240327	165500	72831110	18630	18630	18630	18630	0
172	20240327	165400	72831110	18630	18630	18630	18630	0
173	20240327	165300	72831110	18630	18630	18630	18630	0
174	20240327	165200	72831110	18630	18630	18630	18630	0
175	20240327	165100	72831110	18630	18630	18630	18630	0
176	20240327	165000	72831110	18630	18630	18630	18630	0
177	20240327	164900	72831110	18630	18630	18630	18630	0
178	20240327	164800	72831110	18630	18630	18630	18630	0
179	20240327	164700	72831110	18630	18630	18630	18630	0
180	20240327	164600	72831110	18630	18630	18630	18630	0
181	20240327	164500	72831110	18630	18630	18630	18630	0
182	20240327	164400	72831110	18630	18630	18630	18630	380
183	20240327	164300	72831110	18630	18630	18630	18630	0
184	20240327	164200	72831110	18630	18630	18630	18630	0
185	20240327	164100	72831110	18630	18630	18630	18630	0
186	20240327	164000	72831110	18630	18630	18630	18630	0
187	20240327	163900	72831110	18630	18630	18630	18630	0
188	20240327	163800	72831110	18630	18630	18630	18630	0
189	20240327	163700	72831110	18630	18630	18630	18630	0
190	20240327	163600	72831110	18630	18630	18630	18630	0
191	20240327	163500	72831110	18630	18630	18630	18630	0
192	20240327	163400	72831110	18630	18630	18630	18630	0
193	20240327	163300	72831110	18630	18630	18630	18630	0
194	20240327	163200	72831110	18630	18630	18630	18630	0
195	20240327	163100	72831110	18630	18630	18630	18630	0
196	20240327	163000	72831110	18630	18630	18630	18630	0
197	20240327	162900	72831110	18630	18630	18630	18630	0
198	20240327	162800	72831110	18630	18630	18630	18630	0
199	20240327	162700	72831110	18630	18630	18630	18630	0
200	20240327	162600	72831110	18630	18630	18630	18630	0
201	20240327	162500	72831110	18630	18630	18630	18630	0
202	20240327	162400	72831110	18630	18630	18630	18630	0
203	20240327	162300	72831110	18630	18630	18630	18630	0
204	20240327	162200	72831110	18630	18630	18630	18630	0
205	20240327	162100	72831110	18630	18630	18630	18630	0
206	20240327	162000	72831110	18630	18630	18630	18630	0
207	20240327	161900	72831110	18630	18630	18630	18630	0
208	20240327	161800	72831110	18630	18630	18630	18630	0
209	20240327	161700	72831110	18630	18630	18630	18630	0
210	20240327	161600	72831110	18630	18630	18630	18630	0
211	20240327	161500	72831110	18630	18630	18630	18630	0
212	20240327	161400	72831110	18630	18630	18630	18630	380
213	20240327	161300	72831110	18630	18630	18630	18630	0
214	20240327	161200	72831110	18630	18630	18630	18630	0
215	20240327	161100	72831110	18630	18630	18630	18630	0
216	20240327	161000	72831110	18630	18630	18630	18630	0
217	20240327	160900	72831110	18630	18630	18630	18630	0
218	20240327	160800	72831110	18630	18630	18630	18630	0
219	20240327	160700	72831110	18630	18630	18630	18630	0
220	20240327	160600	72831110	18630	18630	18630	18630	0
221	20240327	160500	72831110	18630	18630	18630	18630	0
222	20240327	160400	72831110	18630	18630	18630	18630	0
223	20240327	160300	72831110	18630	18630	18630	18630	0
224	20240327	160200	72831110	18630	18630	18630	18630	0
225	20240327	160100	72831110	18630	18630	18630	18630	0
226	20240327	160000	72831110	18630	18630	18630	18630	0
227	20240327	155900	72831110	18630	18630	18630	18630	0
228	20240327	155800	72831110	18630	18630	18630	18630	0
229	20240327	155700	72831110	18630	18630	18630	18630	0
230	20240327	155600	72831110	18630	18630	18630	18630	0
231	20240327	155500	72831110	18630	18630	18630	18630	0
232	20240327	155400	72831110	18630	18630	18630	18630	0
233	20240327	155300	72831110	18630	18630	18630	18630	0
234	20240327	155200	72831110	18630	18630	18630	18630	0
235	20240327	155100	72831110	18630	18630	18630	18630	0
236	20240327	155000	72831110	18630	18630	18630	18630	0
237	20240327	154900	72831110	18630	18630	18630	18630	0
238	20240327	154800	72831110	18630	18630	18630	18630	0
239	20240327	154700	72831110	18630	18630	18630	18630	0
240	20240327	154600	72831110	18630	18630	18630	18630	0
241	20240327	154500	72831110	18630	18630	18630	18630	0
242	20240327	154400	72831110	18630	18630	18630	18630	380
243	20240327	154300	72831110	18630	18630	18630	18630	0
244	20240327	154200	72831110	18630	18630	18630	18630	0
245	20240327	154100	72831110	18630	18630	18630	18630	0
246	20240327	154000	72831110	18630	18630	18630	18630	0
247	20240327	153900	72831110	18630	18630	18630	18630	0
248	20240327	153800	72831110	18630	18630	18630	18630	0
249	20240327	153700	72831110	18630	18630	18630	18630	0
250	20240327	153600	72831110	18630	18630	18630	18630	0
251	20240327	153500	72831110	18630	18630	18630	18630	0
252	20240327	153400	72831110	18630	18630	18630	18630	0
253	20240327	153300	72831110	18630	18630	18630	18630	0
254	20240327	153200	72831110	18630	18630	18630	18630	0
255	20240327	153100	72831110	18630	18630	18630	18630	0
256	20240327	153000	72831110	18630	18630	18630	18630	380
257	20240327	152900	65751710	18640	18640	18640	18640	0
258	20240327	152800	65751710	18640	18640	18640	18640	0
259	20240327	152700	65751710	18640	18640	18640	18640	0
260	20240327	152600	65751710	18640	18640	18640	18640	0
261	20240327	152500	65751710	18640	18640	18640	18640	0
262	20240327	152400	65751710	18640	18640	18640	18640	0
263	20240327	152300	65751710	18640	18640	18640	18640	0
264	20240327	152200	65751710	18640	18640	18640	18640	0
265	20240327	152100	65751710	18640	18640	18640	18640	0
266	20240327	152000	65751710	18640	18640	18640	18640	0
267	20240327	151900	65751710	18640	18520	18640	18520	500
268	20240327	151800	56470180	18520	18520	18520	18520	0
269	20240327	151700	56470180	18520	18520	18520	18520	0
270	20240327	151600	56470180	18520	18520	18520	18520	0
271	20240327	151500	56470180	18520	18520	18520	18520	0
272	20240327	151400	56470180	18520	18440	18520	18440	6
273	20240327	151300	56359460	18440	18440	18440	18440	20
274	20240327	151200	55990660	18520	18520	18520	18520	0
275	20240327	151100	55990660	18520	18520	18520	18520	0
276	20240327	151000	55990660	18520	18450	18520	18440	57
277	20240327	150900	54938950	18520	18520	18520	18520	0
278	20240327	150800	54938950	18520	18520	18520	18520	0
279	20240327	150700	54938950	18520	18520	18520	18520	0
280	20240327	150600	54938950	18520	18520	18520	18520	0
281	20240327	150500	54938950	18520	18520	18520	18520	0
282	20240327	150400	54938950	18520	18520	18520	18520	0
283	20240327	150300	54938950	18520	18520	18520	18520	0
284	20240327	150200	54938950	18520	18520	18520	18520	0
285	20240327	150100	54938950	18520	18520	18520	18520	0
286	20240327	150000	54938950	18520	18520	18520	18520	1
287	20240327	145900	54920430	18530	18530	18530	18530	0
288	20240327	145800	54920430	18530	18530	18530	18530	0
289	20240327	145700	54920430	18530	18530	18530	18530	0
290	20240327	145600	54920430	18530	18530	18530	18530	0
291	20240327	145500	54920430	18530	18530	18530	18530	0
292	20240327	145400	54920430	18530	18530	18530	18530	0
293	20240327	145300	54920430	18530	18530	18530	18530	0
294	20240327	145200	54920430	18530	18530	18530	18530	0
295	20240327	145100	54920430	18530	18530	18530	18530	0
296	20240327	145000	54920430	18530	18530	18530	18530	0
297	20240327	144900	54920430	18530	18530	18530	18530	1
298	20240327	144800	54901900	18440	18460	18460	18440	400
299	20240327	144700	47525150	18560	18560	18560	18560	0
300	20240327	144600	47525150	18560	18560	18560	18560	0
301	20240327	144500	47525150	18560	18560	18560	18560	0
302	20240327	144400	47525150	18560	18560	18560	18560	0
303	20240327	144300	47525150	18560	18560	18560	18560	0
304	20240327	144200	47525150	18560	18560	18560	18560	0
305	20240327	144100	47525150	18560	18560	18560	18560	0
306	20240327	144000	47525150	18560	18560	18560	18560	0
307	20240327	143900	47525150	18560	18560	18560	18560	0
308	20240327	143800	47525150	18560	18560	18560	18560	0
309	20240327	143700	47525150	18560	18560	18560	18560	0
310	20240327	143600	47525150	18560	18560	18560	18560	0
311	20240327	143500	47525150	18560	18560	18560	18560	0
312	20240327	143400	47525150	18560	18560	18560	18560	0
313	20240327	143300	47525150	18560	18560	18560	18560	0
314	20240327	143200	47525150	18560	18560	18560	18560	0
315	20240327	143100	47525150	18560	18560	18560	18560	0
316	20240327	143000	47525150	18560	18560	18560	18560	0
317	20240327	142900	47525150	18560	18560	18560	18560	50
318	20240327	142800	46597150	18570	18570	18570	18570	0
319	20240327	142700	46597150	18570	18570	18570	18570	0
320	20240327	142600	46597150	18570	18570	18570	18570	0
321	20240327	142500	46597150	18570	18570	18570	18570	0
322	20240327	142400	46597150	18570	18570	18570	18570	0
323	20240327	142300	46597150	18570	18570	18570	18570	0
324	20240327	142200	46597150	18570	18570	18570	18570	0
325	20240327	142100	46597150	18570	18570	18570	18570	0
326	20240327	142000	46597150	18570	18570	18570	18570	0
327	20240327	141900	46597150	18570	18470	18570	18470	51
328	20240327	141800	45655080	18600	18600	18600	18600	0
329	20240327	141700	45655080	18600	18520	18600	18520	43
330	20240327	141600	44857580	18520	18520	18520	18520	0
331	20240327	141500	44857580	18520	18520	18520	18520	200
332	20240327	141400	41153580	18520	18520	18520	18520	0
333	20240327	141300	41153580	18520	18520	18520	18520	0
334	20240327	141200	41153580	18520	18450	18520	18450	201
335	20240327	141100	37445060	18520	18520	18520	18520	0
336	20240327	141000	37445060	18520	18520	18520	18520	0
337	20240327	140900	37445060	18520	18520	18520	18520	0
338	20240327	140800	37445060	18520	18520	18520	18520	0
339	20240327	140700	37445060	18520	18520	18520	18520	0
340	20240327	140600	37445060	18520	18520	18520	18520	0
341	20240327	140500	37445060	18520	18520	18520	18520	0
342	20240327	140400	37445060	18520	18520	18520	18520	0
343	20240327	140300	37445060	18520	18520	18520	18520	0
344	20240327	140200	37445060	18520	18520	18520	18520	0
345	20240327	140100	37445060	18520	18520	18520	18520	0
346	20240327	140000	37445060	18520	18520	18520	18520	0
347	20240327	135900	37445060	18520	18520	18520	18520	0
348	20240327	135800	37445060	18520	18520	18520	18520	0
349	20240327	135700	37445060	18520	18520	18520	18520	0
350	20240327	135600	37445060	18520	18520	18520	18520	0
351	20240327	135500	37445060	18520	18520	18520	18520	0
352	20240327	135400	37445060	18520	18520	18520	18520	0
353	20240327	135300	37445060	18520	18520	18520	18520	0
354	20240327	135200	37445060	18520	18520	18520	18520	0
355	20240327	135100	37445060	18520	18520	18520	18520	1
356	20240327	135000	37426540	18450	18450	18450	18450	0
357	20240327	134900	37426540	18450	18450	18450	18450	0
358	20240327	134800	37426540	18450	18450	18450	18450	0
359	20240327	134700	37426540	18450	18510	18520	18450	70
360	20240327	134600	36132540	18510	18510	18510	18510	0
361	20240327	134500	36132540	18510	18510	18510	18510	0
362	20240327	134400	36132540	18510	18510	18510	18510	0
363	20240327	134300	36132540	18510	18510	18510	18510	0
364	20240327	134200	36132540	18510	18510	18510	18510	0
365	20240327	134100	36132540	18510	18510	18510	18510	0
366	20240327	134000	36132540	18510	18510	18510	18510	1
367	20240327	133900	36114030	18450	18450	18450	18450	300
368	20240327	133800	30579030	18510	18510	18510	18510	0
369	20240327	133700	30579030	18510	18510	18510	18510	1
370	20240327	133600	30560520	18500	18500	18500	18500	0
371	20240327	133500	30560520	18500	18500	18500	18500	68
372	20240327	133400	29302520	18510	18510	18510	18510	0
373	20240327	133300	29302520	18510	18510	18510	18510	0
374	20240327	133200	29302520	18510	18510	18510	18510	0
375	20240327	133100	29302520	18510	18510	18510	18510	0
376	20240327	133000	29302520	18510	18510	18510	18510	0
377	20240327	132900	29302520	18510	18510	18510	18510	0
378	20240327	132800	29302520	18510	18510	18510	18510	0
379	20240327	132700	29302520	18510	18510	18510	18510	0
380	20240327	132600	29302520	18510	18510	18510	18510	0
381	20240327	132500	29302520	18510	18510	18510	18510	0
382	20240327	132400	29302520	18510	18510	18510	18510	0
383	20240327	132300	29302520	18510	18510	18510	18510	0
384	20240327	132200	29302520	18510	18510	18510	18510	0
385	20240327	132100	29302520	18510	18510	18510	18510	0
386	20240327	132000	29302520	18510	18510	18510	18510	0
387	20240327	131900	29302520	18510	18510	18510	18510	0
388	20240327	131800	29302520	18510	18510	18510	18510	0
389	20240327	131700	29302520	18510	18510	18510	18510	0
390	20240327	131600	29302520	18510	18510	18510	18510	0
391	20240327	131500	29302520	18510	18510	18510	18510	0
392	20240327	131400	29302520	18510	18510	18510	18510	0
393	20240327	131300	29302520	18510	18510	18510	18510	0
394	20240327	131200	29302520	18510	18510	18510	18510	0
395	20240327	131100	29302520	18510	18500	18510	18500	45
396	20240327	131000	28469970	18450	18450	18450	18450	25
397	20240327	130900	28008720	18500	18500	18500	18500	1
398	20240327	130800	27990220	18460	18460	18460	18460	0
399	20240327	130700	27990220	18460	18460	18460	18460	20
400	20240327	130600	27621020	18510	18510	18510	18510	0
401	20240327	130500	27621020	18510	18510	18510	18510	0
402	20240327	130400	27621020	18510	18510	18510	18510	16
403	20240327	130300	27324860	18510	18510	18510	18510	0
404	20240327	130200	27324860	18510	18510	18510	18510	0
405	20240327	130100	27324860	18510	18510	18510	18510	0
406	20240327	130000	27324860	18510	18510	18510	18510	0
407	20240327	125900	27324860	18510	18510	18510	18510	0
408	20240327	125800	27324860	18510	18510	18510	18510	5
409	20240327	125700	27232310	18510	18510	18510	18510	0
410	20240327	125600	27232310	18510	18510	18510	18510	0
411	20240327	125500	27232310	18510	18510	18510	18510	0
412	20240327	125400	27232310	18510	18510	18510	18510	1
413	20240327	125300	27213800	18440	18470	18470	18440	649
414	20240327	125200	15237430	18470	18480	18480	18470	216
415	20240327	125100	11247300	18510	18510	18510	18510	1
416	20240327	125000	11228790	18480	18480	18480	18480	39
417	20240327	124900	10508070	18500	18500	18500	18500	0
418	20240327	124800	10508070	18500	18500	18500	18500	0
419	20240327	124700	10508070	18500	18500	18500	18500	0
420	20240327	124600	10508070	18500	18500	18500	18500	0
421	20240327	124500	10508070	18500	18500	18500	18500	0
422	20240327	124400	10508070	18500	18500	18500	18500	5
423	20240327	124300	10415570	18500	18500	18500	18500	5
424	20240327	124200	10323070	18510	18510	18510	18510	0
425	20240327	124100	10323070	18510	18510	18510	18510	0
426	20240327	124000	10323070	18510	18510	18510	18510	0
427	20240327	123900	10323070	18510	18510	18510	18510	0
428	20240327	123800	10323070	18510	18510	18510	18510	0
429	20240327	123700	10323070	18510	18510	18510	18510	0
430	20240327	123600	10323070	18510	18510	18510	18510	0
431	20240327	123500	10323070	18510	18510	18510	18510	0
432	20240327	123400	10323070	18510	18510	18510	18510	1
433	20240327	123300	10304560	18500	18500	18500	18500	0
434	20240327	123200	10304560	18500	18500	18500	18500	0
435	20240327	123100	10304560	18500	18500	18500	18500	0
436	20240327	123000	10304560	18500	18500	18500	18500	0
437	20240327	122900	10304560	18500	18500	18500	18500	0
438	20240327	122800	10304560	18500	18500	18500	18500	14
439	20240327	122700	10045560	18500	18500	18500	18500	1
440	20240327	122600	10027060	18470	18470	18470	18470	0
441	20240327	122500	10027060	18470	18470	18470	18470	0
442	20240327	122400	10027060	18470	18470	18470	18470	0
443	20240327	122300	10027060	18470	18470	18470	18470	0
444	20240327	122200	10027060	18470	18470	18470	18470	0
445	20240327	122100	10027060	18470	18490	18490	18470	200
446	20240327	122000	6332190	18520	18520	18520	18520	0
447	20240327	121900	6332190	18520	18520	18520	18520	0
448	20240327	121800	6332190	18520	18520	18520	18520	0
449	20240327	121700	6332190	18520	18520	18520	18520	0
450	20240327	121600	6332190	18520	18520	18520	18520	0
451	20240327	121500	6332190	18520	18520	18520	18520	0
452	20240327	121400	6332190	18520	18520	18520	18520	0
453	20240327	121300	6332190	18520	18520	18520	18520	5
454	20240327	121200	6239590	18540	18540	18540	18540	0
455	20240327	121100	6239590	18540	18540	18540	18540	0
456	20240327	121000	6239590	18540	18540	18540	18540	0
457	20240327	120900	6239590	18540	18540	18540	18540	0
458	20240327	120800	6239590	18540	18540	18540	18540	0
459	20240327	120700	6239590	18540	18540	18540	18540	0
460	20240327	120600	6239590	18540	18540	18540	18540	0
461	20240327	120500	6239590	18540	18540	18540	18540	0
462	20240327	120400	6239590	18540	18540	18540	18540	0
463	20240327	120300	6239590	18540	18540	18540	18540	0
464	20240327	120200	6239590	18540	18540	18540	18540	0
465	20240327	120100	6239590	18540	18540	18540	18540	0
466	20240327	120000	6239590	18540	18540	18540	18540	0
467	20240327	115900	6239590	18540	18540	18540	18540	0
468	20240327	115800	6239590	18540	18540	18540	18540	0
469	20240327	115700	6239590	18540	18540	18540	18540	0
470	20240327	115600	6239590	18540	18540	18540	18540	0
471	20240327	115500	6239590	18540	18540	18540	18540	0
472	20240327	115400	6239590	18540	18540	18540	18540	0
473	20240327	115300	6239590	18540	18540	18540	18540	0
474	20240327	115200	6239590	18540	18540	18540	18540	0
475	20240327	115100	6239590	18540	18540	18540	18540	0
476	20240327	115000	6239590	18540	18540	18540	18540	0
477	20240327	114900	6239590	18540	18540	18540	18540	0
478	20240327	114800	6239590	18540	18540	18540	18540	0
479	20240327	114700	6239590	18540	18540	18540	18540	0
480	20240327	114600	6239590	18540	18540	18540	18540	0
481	20240327	114500	6239590	18540	18540	18540	18540	0
482	20240327	114400	6239590	18540	18540	18540	18540	0
483	20240327	114300	6239590	18540	18540	18540	18540	0
484	20240327	114200	6239590	18540	18540	18540	18540	0
485	20240327	114100	6239590	18540	18540	18540	18540	0
486	20240327	114000	6239590	18540	18540	18540	18540	0
487	20240327	113900	6239590	18540	18540	18540	18540	0
488	20240327	113800	6239590	18540	18540	18540	18540	0
489	20240327	113700	6239590	18540	18540	18540	18540	0
490	20240327	113600	6239590	18540	18540	18540	18540	0
491	20240327	113500	6239590	18540	18540	18540	18540	0
492	20240327	113400	6239590	18540	18540	18540	18540	0
493	20240327	113300	6239590	18540	18540	18540	18540	0
494	20240327	113200	6239590	18540	18540	18540	18540	0
495	20240327	113100	6239590	18540	18540	18540	18540	0
496	20240327	113000	6239590	18540	18540	18540	18540	0
497	20240327	112900	6239590	18540	18540	18540	18540	0
498	20240327	112800	6239590	18540	18540	18540	18540	0
499	20240327	112700	6239590	18540	18540	18540	18540	0
500	20240327	112600	6239590	18540	18540	18540	18540	0
501	20240327	112500	6239590	18540	18540	18540	18540	0
502	20240327	112400	6239590	18540	18540	18540	18540	0
503	20240327	112300	6239590	18540	18540	18540	18540	0
504	20240327	112200	6239590	18540	18540	18540	18540	0
505	20240327	112100	6239590	18540	18540	18540	18540	0
506	20240327	112000	6239590	18540	18540	18540	18540	0
507	20240327	111900	6239590	18540	18540	18540	18540	0
508	20240327	111800	6239590	18540	18540	18540	18540	0
509	20240327	111700	6239590	18540	18540	18540	18540	0
510	20240327	111600	6239590	18540	18540	18540	18540	0
511	20240327	111500	6239590	18540	18540	18540	18540	0
512	20240327	111400	6239590	18540	18540	18540	18540	0
513	20240327	111300	6239590	18540	18540	18540	18540	0
514	20240327	111200	6239590	18540	18540	18540	18540	20
515	20240327	111100	5868790	18560	18560	18560	18560	0
516	20240327	111000	5868790	18560	18560	18560	18560	0
517	20240327	110900	5868790	18560	18560	18560	18560	1
518	20240327	110800	5850230	18540	18540	18540	18540	0
519	20240327	110700	5850230	18540	18560	18560	18540	16
520	20240327	110600	5553470	18560	18560	18560	18560	0
521	20240327	110500	5553470	18560	18560	18560	18560	5
522	20240327	110400	5460670	18560	18560	18560	18560	0
523	20240327	110300	5460670	18560	18560	18560	18560	0
524	20240327	110200	5460670	18560	18560	18560	18560	0
525	20240327	110100	5460670	18560	18560	18560	18560	0
526	20240327	110000	5460670	18560	18560	18560	18560	1
527	20240327	105900	5442110	18470	18470	18470	18470	0
528	20240327	105800	5442110	18470	18470	18470	18470	0
529	20240327	105700	5442110	18470	18470	18470	18470	0
530	20240327	105600	5442110	18470	18470	18470	18470	53
531	20240327	105500	4463200	18480	18480	18480	18480	0
532	20240327	105400	4463200	18480	18480	18480	18480	0
533	20240327	105300	4463200	18480	18480	18480	18480	0
534	20240327	105200	4463200	18480	18480	18480	18480	0
535	20240327	105100	4463200	18480	18480	18480	18480	0
536	20240327	105000	4463200	18480	18480	18480	18480	0
537	20240327	104900	4463200	18480	18480	18480	18480	0
538	20240327	104800	4463200	18480	18480	18480	18480	0
539	20240327	104700	4463200	18480	18480	18480	18480	19
540	20240327	104600	4112080	18500	18500	18500	18500	1
541	20240327	104500	4093580	18640	18640	18640	18640	0
542	20240327	104400	4093580	18640	18640	18640	18640	0
543	20240327	104300	4093580	18640	18640	18640	18640	0
544	20240327	104200	4093580	18640	18640	18640	18640	0
545	20240327	104100	4093580	18640	18640	18640	18640	0
546	20240327	104000	4093580	18640	18640	18640	18640	0
547	20240327	103900	4093580	18640	18640	18640	18640	0
548	20240327	103800	4093580	18640	18640	18640	18640	0
549	20240327	103700	4093580	18640	18640	18640	18640	0
550	20240327	103600	4093580	18640	18640	18640	18640	0
551	20240327	103500	4093580	18640	18640	18640	18640	0
552	20240327	103400	4093580	18640	18640	18640	18640	0
553	20240327	103300	4093580	18640	18640	18640	18640	0
554	20240327	103200	4093580	18640	18640	18640	18640	0
555	20240327	103100	4093580	18640	18640	18640	18640	0
556	20240327	103000	4093580	18640	18640	18640	18640	0
557	20240327	102900	4093580	18640	18640	18640	18640	0
558	20240327	102800	4093580	18640	18640	18640	18640	0
559	20240327	102700	4093580	18640	18640	18640	18640	0
560	20240327	102600	4093580	18640	18640	18640	18640	0
561	20240327	102500	4093580	18640	18640	18640	18640	0
562	20240327	102400	4093580	18640	18640	18640	18640	0
563	20240327	102300	4093580	18640	18640	18640	18640	0
564	20240327	102200	4093580	18640	18640	18640	18640	0
565	20240327	102100	4093580	18640	18640	18640	18640	0
566	20240327	102000	4093580	18640	18640	18640	18640	1
567	20240327	101900	4074940	18640	18640	18640	18640	0
568	20240327	101800	4074940	18640	18640	18640	18640	0
569	20240327	101700	4074940	18640	18640	18640	18640	0
570	20240327	101600	4074940	18640	18640	18640	18640	0
571	20240327	101500	4074940	18640	18630	18640	18630	5
572	20240327	101400	3981760	18470	18490	18490	18470	26
573	20240327	101300	3501280	18650	18650	18650	18650	0
574	20240327	101200	3501280	18650	18650	18650	18650	0
575	20240327	101100	3501280	18650	18650	18650	18650	0
576	20240327	101000	3501280	18650	18650	18650	18650	0
577	20240327	100900	3501280	18650	18650	18650	18650	0
578	20240327	100800	3501280	18650	18650	18650	18650	0
579	20240327	100700	3501280	18650	18650	18650	18650	0
580	20240327	100600	3501280	18650	18650	18650	18650	0
581	20240327	100500	3501280	18650	18650	18650	18650	0
582	20240327	100400	3501280	18650	18650	18650	18650	0
583	20240327	100300	3501280	18650	18650	18650	18650	0
584	20240327	100200	3501280	18650	18650	18650	18650	0
585	20240327	100100	3501280	18650	18650	18650	18650	0
586	20240327	100000	3501280	18650	18650	18650	18650	0
587	20240327	095900	3501280	18650	18650	18650	18650	0
588	20240327	095800	3501280	18650	18650	18650	18650	0
589	20240327	095700	3501280	18650	18650	18650	18650	0
590	20240327	095600	3501280	18650	18650	18650	18650	0
591	20240327	095500	3501280	18650	18650	18650	18650	0
592	20240327	095400	3501280	18650	18650	18650	18650	0
593	20240327	095300	3501280	18650	18640	18650	18640	3
594	20240327	095200	3445340	18470	18470	18470	18470	0
595	20240327	095100	3445340	18470	18470	18470	18470	0
596	20240327	095000	3445340	18470	18470	18470	18470	0
597	20240327	094900	3445340	18470	18470	18470	18470	1
598	20240327	094800	3426870	18650	18650	18650	18650	20
599	20240327	094700	3053870	18660	18660	18660	18660	0
600	20240327	094600	3053870	18660	18660	18660	18660	0
601	20240327	094500	3053870	18660	18660	18660	18660	0
602	20240327	094400	3053870	18660	18660	18660	18660	0
603	20240327	094300	3053870	18660	18660	18660	18660	0
604	20240327	094200	3053870	18660	18660	18660	18660	0
605	20240327	094100	3053870	18660	18660	18660	18660	0
606	20240327	094000	3053870	18660	18660	18660	18660	0
607	20240327	093900	3053870	18660	18660	18660	18660	0
608	20240327	093800	3053870	18660	18660	18660	18660	0
609	20240327	093700	3053870	18660	18660	18660	18660	0
610	20240327	093600	3053870	18660	18660	18660	18660	0
611	20240327	093500	3053870	18660	18660	18660	18660	0
612	20240327	093400	3053870	18660	18660	18660	18660	0
613	20240327	093300	3053870	18660	18660	18660	18660	0
614	20240327	093200	3053870	18660	18660	18660	18660	4
615	20240327	093100	2979230	18450	18450	18450	18450	20
616	20240327	093000	2610230	18440	18440	18450	18440	100
617	20240327	092900	765930	18730	18730	18730	18730	0
618	20240327	092800	765930	18730	18730	18730	18730	0
619	20240327	092700	765930	18730	18730	18730	18730	0
620	20240327	092600	765930	18730	18730	18730	18730	0
621	20240327	092500	765930	18730	18730	18730	18730	0
622	20240327	092400	765930	18730	18730	18730	18730	0
623	20240327	092300	765930	18730	18730	18730	18730	0
624	20240327	092200	765930	18730	18730	18730	18730	0
625	20240327	092100	765930	18730	18730	18730	18730	0
626	20240327	092000	765930	18730	18730	18730	18730	0
627	20240327	091900	765930	18730	18730	18730	18730	0
628	20240327	091800	765930	18730	18730	18730	18730	0
629	20240327	091700	765930	18730	18730	18730	18730	0
630	20240327	091600	765930	18730	18730	18730	18730	0
631	20240327	091500	765930	18730	18730	18730	18730	0
632	20240327	091400	765930	18730	18730	18730	18730	0
633	20240327	091300	765930	18730	18730	18730	18730	0
634	20240327	091200	765930	18730	18730	18730	18730	0
635	20240327	091100	765930	18730	18730	18730	18730	0
636	20240327	091000	765930	18730	18730	18730	18730	0
637	20240327	090900	765930	18730	18730	18730	18730	0
638	20240327	090800	765930	18730	18730	18730	18730	0
639	20240327	090700	765930	18730	18730	18730	18730	0
640	20240327	090600	765930	18730	18730	18730	18730	0
641	20240327	090500	765930	18730	18730	18730	18730	0
642	20240327	090400	765930	18730	18730	18730	18730	0
643	20240327	090300	765930	18730	18730	18730	18730	0
644	20240327	090200	765930	18730	18730	18730	18730	0
645	20240327	090100	765930	18730	18730	18730	18730	0
646	20240327	090000	765930	18730	18680	18730	18680	41