KissMeData/078070/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	193300	64271570	12470	12470	12470	12470	108
3	20240327	193200	64271570	12470	12470	12470	12470	0
4	20240327	193100	64271570	12470	12470	12470	12470	0
5	20240327	193000	64271570	12470	12470	12470	12470	0
6	20240327	192900	64271570	12470	12470	12470	12470	0
7	20240327	192800	64271570	12470	12470	12470	12470	0
8	20240327	192700	64271570	12470	12470	12470	12470	0
9	20240327	192600	64271570	12470	12470	12470	12470	0
10	20240327	192500	64271570	12470	12470	12470	12470	0
11	20240327	192400	64271570	12470	12470	12470	12470	0
12	20240327	192300	64271570	12470	12470	12470	12470	0
13	20240327	192200	64271570	12470	12470	12470	12470	0
14	20240327	192100	64271570	12470	12470	12470	12470	0
15	20240327	192000	64271570	12470	12470	12470	12470	0
16	20240327	191900	64271570	12470	12470	12470	12470	0
17	20240327	191800	64271570	12470	12470	12470	12470	0
18	20240327	191700	64271570	12470	12470	12470	12470	0
19	20240327	191600	64271570	12470	12470	12470	12470	0
20	20240327	191500	64271570	12470	12470	12470	12470	0
21	20240327	191400	64271570	12470	12470	12470	12470	0
22	20240327	191300	64271570	12470	12470	12470	12470	0
23	20240327	191200	64271570	12470	12470	12470	12470	0
24	20240327	191100	64271570	12470	12470	12470	12470	0
25	20240327	191000	64271570	12470	12470	12470	12470	0
26	20240327	190900	64271570	12470	12470	12470	12470	0
27	20240327	190800	64271570	12470	12470	12470	12470	0
28	20240327	190700	64271570	12470	12470	12470	12470	0
29	20240327	190600	64271570	12470	12470	12470	12470	0
30	20240327	190500	64271570	12470	12470	12470	12470	0
31	20240327	190400	64271570	12470	12470	12470	12470	0
32	20240327	190300	64271570	12470	12470	12470	12470	108
33	20240327	190200	64271570	12470	12470	12470	12470	0
34	20240327	190100	64271570	12470	12470	12470	12470	0
35	20240327	190000	64271570	12470	12470	12470	12470	0
36	20240327	185900	64271570	12470	12470	12470	12470	0
37	20240327	185800	64271570	12470	12470	12470	12470	0
38	20240327	185700	64271570	12470	12470	12470	12470	0
39	20240327	185600	64271570	12470	12470	12470	12470	0
40	20240327	185500	64271570	12470	12470	12470	12470	0
41	20240327	185400	64271570	12470	12470	12470	12470	0
42	20240327	185300	64271570	12470	12470	12470	12470	0
43	20240327	185200	64271570	12470	12470	12470	12470	0
44	20240327	185100	64271570	12470	12470	12470	12470	0
45	20240327	185000	64271570	12470	12470	12470	12470	0
46	20240327	184900	64271570	12470	12470	12470	12470	0
47	20240327	184800	64271570	12470	12470	12470	12470	0
48	20240327	184700	64271570	12470	12470	12470	12470	0
49	20240327	184600	64271570	12470	12470	12470	12470	0
50	20240327	184500	64271570	12470	12470	12470	12470	0
51	20240327	184400	64271570	12470	12470	12470	12470	0
52	20240327	184300	64271570	12470	12470	12470	12470	0
53	20240327	184200	64271570	12470	12470	12470	12470	0
54	20240327	184100	64271570	12470	12470	12470	12470	0
55	20240327	184000	64271570	12470	12470	12470	12470	0
56	20240327	183900	64271570	12470	12470	12470	12470	0
57	20240327	183800	64271570	12470	12470	12470	12470	0
58	20240327	183700	64271570	12470	12470	12470	12470	0
59	20240327	183600	64271570	12470	12470	12470	12470	0
60	20240327	183500	64271570	12470	12470	12470	12470	0
61	20240327	183400	64271570	12470	12470	12470	12470	0
62	20240327	183300	64271570	12470	12470	12470	12470	108
63	20240327	183200	64271570	12470	12470	12470	12470	0
64	20240327	183100	64271570	12470	12470	12470	12470	0
65	20240327	183000	64271570	12470	12470	12470	12470	0
66	20240327	182900	64271570	12470	12470	12470	12470	0
67	20240327	182800	64271570	12470	12470	12470	12470	0
68	20240327	182700	64271570	12470	12470	12470	12470	0
69	20240327	182600	64271570	12470	12470	12470	12470	0
70	20240327	182500	64271570	12470	12470	12470	12470	0
71	20240327	182400	64271570	12470	12470	12470	12470	0
72	20240327	182300	64271570	12470	12470	12470	12470	0
73	20240327	182200	64271570	12470	12470	12470	12470	0
74	20240327	182100	64271570	12470	12470	12470	12470	0
75	20240327	182000	64271570	12470	12470	12470	12470	0
76	20240327	181900	64271570	12470	12470	12470	12470	0
77	20240327	181800	64271570	12470	12470	12470	12470	0
78	20240327	181700	64271570	12470	12470	12470	12470	0
79	20240327	181600	64271570	12470	12470	12470	12470	0
80	20240327	181500	64271570	12470	12470	12470	12470	0
81	20240327	181400	64271570	12470	12470	12470	12470	0
82	20240327	181300	64271570	12470	12470	12470	12470	0
83	20240327	181200	64271570	12470	12470	12470	12470	0
84	20240327	181100	64271570	12470	12470	12470	12470	0
85	20240327	181000	64271570	12470	12470	12470	12470	0
86	20240327	180900	64271570	12470	12470	12470	12470	0
87	20240327	180800	64271570	12470	12470	12470	12470	0
88	20240327	180700	64271570	12470	12470	12470	12470	0
89	20240327	180600	64271570	12470	12470	12470	12470	0
90	20240327	180500	64271570	12470	12470	12470	12470	0
91	20240327	180400	64271570	12470	12470	12470	12470	0
92	20240327	180300	64271570	12470	12470	12470	12470	108
93	20240327	180200	64271570	12470	12470	12470	12470	0
94	20240327	180100	64271570	12470	12470	12470	12470	0
95	20240327	180000	64271570	12470	12470	12470	12470	0
96	20240327	175900	64271570	12470	12470	12470	12470	0
97	20240327	175800	64271570	12470	12470	12470	12470	0
98	20240327	175700	64271570	12470	12470	12470	12470	0
99	20240327	175600	64271570	12470	12470	12470	12470	0
100	20240327	175500	64271570	12470	12470	12470	12470	0
101	20240327	175400	64271570	12470	12470	12470	12470	0
102	20240327	175300	64271570	12470	12470	12470	12470	0
103	20240327	175200	64271570	12470	12470	12470	12470	0
104	20240327	175100	64271570	12470	12470	12470	12470	0
105	20240327	175000	64271570	12470	12470	12470	12470	0
106	20240327	174900	64271570	12470	12470	12470	12470	0
107	20240327	174800	64271570	12470	12470	12470	12470	0
108	20240327	174700	64271570	12470	12470	12470	12470	0
109	20240327	174600	64271570	12470	12470	12470	12470	0
110	20240327	174500	64271570	12470	12470	12470	12470	0
111	20240327	174400	64271570	12470	12470	12470	12470	0
112	20240327	174300	64271570	12470	12470	12470	12470	0
113	20240327	174200	64271570	12470	12470	12470	12470	0
114	20240327	174100	64271570	12470	12470	12470	12470	0
115	20240327	174000	64271570	12470	12470	12470	12470	0
116	20240327	173900	64271570	12470	12470	12470	12470	0
117	20240327	173800	64271570	12470	12470	12470	12470	0
118	20240327	173700	64271570	12470	12470	12470	12470	0
119	20240327	173600	64271570	12470	12470	12470	12470	0
120	20240327	173500	64271570	12470	12470	12470	12470	0
121	20240327	173400	64271570	12470	12470	12470	12470	0
122	20240327	173300	64271570	12470	12470	12470	12470	108
123	20240327	173200	64271570	12470	12470	12470	12470	0
124	20240327	173100	64271570	12470	12470	12470	12470	0
125	20240327	173000	64271570	12470	12470	12470	12470	0
126	20240327	172900	64271570	12470	12470	12470	12470	0
127	20240327	172800	64271570	12470	12470	12470	12470	0
128	20240327	172700	64271570	12470	12470	12470	12470	0
129	20240327	172600	64271570	12470	12470	12470	12470	0
130	20240327	172500	64271570	12470	12470	12470	12470	0
131	20240327	172400	64271570	12470	12470	12470	12470	0
132	20240327	172300	64271570	12470	12470	12470	12470	0
133	20240327	172200	64271570	12470	12470	12470	12470	0
134	20240327	172100	64271570	12470	12470	12470	12470	0
135	20240327	172000	64271570	12470	12470	12470	12470	0
136	20240327	171900	64271570	12470	12470	12470	12470	0
137	20240327	171800	64271570	12470	12470	12470	12470	0
138	20240327	171700	64271570	12470	12470	12470	12470	0
139	20240327	171600	64271570	12470	12470	12470	12470	0
140	20240327	171500	64271570	12470	12470	12470	12470	0
141	20240327	171400	64271570	12470	12470	12470	12470	0
142	20240327	171300	64271570	12470	12470	12470	12470	0
143	20240327	171200	64271570	12470	12470	12470	12470	0
144	20240327	171100	64271570	12470	12470	12470	12470	0
145	20240327	171000	64271570	12470	12470	12470	12470	0
146	20240327	170900	64271570	12470	12470	12470	12470	0
147	20240327	170800	64271570	12470	12470	12470	12470	0
148	20240327	170700	64271570	12470	12470	12470	12470	0
149	20240327	170600	64271570	12470	12470	12470	12470	0
150	20240327	170500	64271570	12470	12470	12470	12470	0
151	20240327	170400	64271570	12470	12470	12470	12470	0
152	20240327	170300	64271570	12470	12470	12470	12470	108
153	20240327	170200	64271570	12470	12470	12470	12470	0
154	20240327	170100	64271570	12470	12470	12470	12470	0
155	20240327	170000	64271570	12470	12470	12470	12470	0
156	20240327	165900	64271570	12470	12470	12470	12470	0
157	20240327	165800	64271570	12470	12470	12470	12470	0
158	20240327	165700	64271570	12470	12470	12470	12470	0
159	20240327	165600	64271570	12470	12470	12470	12470	0
160	20240327	165500	64271570	12470	12470	12470	12470	0
161	20240327	165400	64271570	12470	12470	12470	12470	0
162	20240327	165300	64271570	12470	12470	12470	12470	0
163	20240327	165200	64271570	12470	12470	12470	12470	0
164	20240327	165100	64271570	12470	12470	12470	12470	0
165	20240327	165000	64271570	12470	12470	12470	12470	0
166	20240327	164900	64271570	12470	12470	12470	12470	0
167	20240327	164800	64271570	12470	12470	12470	12470	0
168	20240327	164700	64271570	12470	12470	12470	12470	0
169	20240327	164600	64271570	12470	12470	12470	12470	0
170	20240327	164500	64271570	12470	12470	12470	12470	0
171	20240327	164400	64271570	12470	12470	12470	12470	0
172	20240327	164300	64271570	12470	12470	12470	12470	0
173	20240327	164200	64271570	12470	12470	12470	12470	0
174	20240327	164100	64271570	12470	12470	12470	12470	0
175	20240327	164000	64271570	12470	12470	12470	12470	0
176	20240327	163900	64271570	12470	12470	12470	12470	0
177	20240327	163800	64271570	12470	12470	12470	12470	0
178	20240327	163700	64271570	12470	12470	12470	12470	0
179	20240327	163600	64271570	12470	12470	12470	12470	0
180	20240327	163500	64271570	12470	12470	12470	12470	0
181	20240327	163400	64271570	12470	12470	12470	12470	0
182	20240327	163300	64271570	12470	12470	12470	12470	108
183	20240327	163200	64271570	12470	12470	12470	12470	0
184	20240327	163100	64271570	12470	12470	12470	12470	0
185	20240327	163000	64271570	12470	12470	12470	12470	0
186	20240327	162900	64271570	12470	12470	12470	12470	0
187	20240327	162800	64271570	12470	12470	12470	12470	0
188	20240327	162700	64271570	12470	12470	12470	12470	0
189	20240327	162600	64271570	12470	12470	12470	12470	0
190	20240327	162500	64271570	12470	12470	12470	12470	0
191	20240327	162400	64271570	12470	12470	12470	12470	0
192	20240327	162300	64271570	12470	12470	12470	12470	0
193	20240327	162200	64271570	12470	12470	12470	12470	0
194	20240327	162100	64271570	12470	12470	12470	12470	0
195	20240327	162000	64271570	12470	12470	12470	12470	0
196	20240327	161900	64271570	12470	12470	12470	12470	0
197	20240327	161800	64271570	12470	12470	12470	12470	0
198	20240327	161700	64271570	12470	12470	12470	12470	0
199	20240327	161600	64271570	12470	12470	12470	12470	0
200	20240327	161500	64271570	12470	12470	12470	12470	0
201	20240327	161400	64271570	12470	12470	12470	12470	0
202	20240327	161300	64271570	12470	12470	12470	12470	0
203	20240327	161200	64271570	12470	12470	12470	12470	0
204	20240327	161100	64271570	12470	12470	12470	12470	0
205	20240327	161000	64271570	12470	12470	12470	12470	0
206	20240327	160900	64271570	12470	12470	12470	12470	0
207	20240327	160800	64271570	12470	12470	12470	12470	0
208	20240327	160700	64271570	12470	12470	12470	12470	0
209	20240327	160600	64271570	12470	12470	12470	12470	0
210	20240327	160500	64271570	12470	12470	12470	12470	0
211	20240327	160400	64271570	12470	12470	12470	12470	0
212	20240327	160300	64271570	12470	12470	12470	12470	108
213	20240327	160200	64271570	12470	12470	12470	12470	0
214	20240327	160100	64271570	12470	12470	12470	12470	0
215	20240327	160000	64271570	12470	12470	12470	12470	0
216	20240327	155900	64271570	12470	12470	12470	12470	0
217	20240327	155800	64271570	12470	12470	12470	12470	0
218	20240327	155700	64271570	12470	12470	12470	12470	0
219	20240327	155600	64271570	12470	12470	12470	12470	0
220	20240327	155500	64271570	12470	12470	12470	12470	0
221	20240327	155400	64271570	12470	12470	12470	12470	0
222	20240327	155300	64271570	12470	12470	12470	12470	0
223	20240327	155200	64271570	12470	12470	12470	12470	0
224	20240327	155100	64271570	12470	12470	12470	12470	0
225	20240327	155000	64271570	12470	12470	12470	12470	0
226	20240327	154900	64271570	12470	12470	12470	12470	0
227	20240327	154800	64271570	12470	12470	12470	12470	0
228	20240327	154700	64271570	12470	12470	12470	12470	0
229	20240327	154600	64271570	12470	12470	12470	12470	0
230	20240327	154500	64271570	12470	12470	12470	12470	0
231	20240327	154400	64271570	12470	12470	12470	12470	0
232	20240327	154300	64271570	12470	12470	12470	12470	0
233	20240327	154200	64271570	12470	12470	12470	12470	0
234	20240327	154100	64271570	12470	12470	12470	12470	0
235	20240327	154000	64271570	12470	12470	12470	12470	0
236	20240327	153900	64271570	12470	12470	12470	12470	0
237	20240327	153800	64271570	12470	12470	12470	12470	0
238	20240327	153700	64271570	12470	12470	12470	12470	0
239	20240327	153600	64271570	12470	12470	12470	12470	0
240	20240327	153500	64271570	12470	12470	12470	12470	0
241	20240327	153400	64271570	12470	12470	12470	12470	0
242	20240327	153300	64271570	12470	12470	12470	12470	108
243	20240327	153200	64271570	12470	12470	12470	12470	0
244	20240327	153100	64271570	12470	12470	12470	12470	0
245	20240327	153000	64271570	12470	12470	12470	12470	108
246	20240327	152900	62924810	12440	12440	12440	12440	0
247	20240327	152800	62924810	12440	12440	12440	12440	0
248	20240327	152700	62924810	12440	12440	12440	12440	0
249	20240327	152600	62924810	12440	12440	12440	12440	0
250	20240327	152500	62924810	12440	12440	12440	12440	0
251	20240327	152400	62924810	12440	12440	12440	12440	0
252	20240327	152300	62924810	12440	12440	12440	12440	0
253	20240327	152200	62924810	12440	12440	12440	12440	0
254	20240327	152100	62924810	12440	12440	12440	12440	0
255	20240327	152000	62924810	12440	12440	12440	12440	0
256	20240327	151900	62924810	12440	12420	12440	12410	272
257	20240327	151800	59545380	12420	12420	12420	12420	106
258	20240327	151700	58228860	12410	12410	12410	12410	3
259	20240327	151600	58191630	12410	12410	12410	12410	4
260	20240327	151500	58141990	12420	12410	12420	12410	12
261	20240327	151400	57992990	12420	12420	12420	12410	55
262	20240327	151300	57309930	12420	12420	12420	12420	1
263	20240327	151200	57297510	12410	12420	12420	12410	9
264	20240327	151100	57185750	12410	12420	12420	12410	5
265	20240327	151000	57123660	12400	12400	12400	12400	1
266	20240327	150900	57111260	12420	12420	12420	12420	0
267	20240327	150800	57111260	12420	12420	12420	12420	2
268	20240327	150700	57086420	12410	12410	12410	12410	0
269	20240327	150600	57086420	12410	12410	12410	12410	0
270	20240327	150500	57086420	12410	12410	12410	12410	28
271	20240327	150400	56738940	12410	12410	12410	12410	28
272	20240327	150300	56391460	12420	12420	12420	12420	8
273	20240327	150200	56292100	12420	12420	12420	12420	1
274	20240327	150100	56279680	12420	12430	12430	12420	63
275	20240327	150000	55497060	12430	12430	12430	12430	42
276	20240327	145900	54975000	12430	12430	12430	12430	1
277	20240327	145800	54962570	12430	12430	12430	12430	0
278	20240327	145700	54962570	12430	12430	12430	12430	3
279	20240327	145600	54925280	12430	12430	12430	12430	0
280	20240327	145500	54925280	12430	12430	12430	12430	0
281	20240327	145400	54925280	12430	12430	12430	12430	2
282	20240327	145300	54900420	12430	12430	12430	12430	0
283	20240327	145200	54900420	12430	12430	12430	12430	0
284	20240327	145100	54900420	12430	12430	12430	12430	0
285	20240327	145000	54900420	12430	12430	12430	12430	0
286	20240327	144900	54900420	12430	12430	12430	12430	2
287	20240327	144800	54875560	12430	12430	12430	12430	1
288	20240327	144700	54863130	12430	12430	12430	12430	69
289	20240327	144600	54005460	12430	12430	12430	12430	0
290	20240327	144500	54005460	12430	12430	12430	12430	0
291	20240327	144400	54005460	12430	12430	12430	12430	0
292	20240327	144300	54005460	12430	12430	12430	12430	0
293	20240327	144200	54005460	12430	12430	12430	12430	0
294	20240327	144100	54005460	12430	12430	12430	12430	0
295	20240327	144000	54005460	12430	12430	12430	12430	0
296	20240327	143900	54005460	12430	12430	12430	12430	0
297	20240327	143800	54005460	12430	12430	12430	12430	0
298	20240327	143700	54005460	12430	12430	12430	12430	3
299	20240327	143600	53968170	12440	12440	12440	12440	0
300	20240327	143500	53968170	12440	12440	12440	12440	0
301	20240327	143400	53968170	12440	12440	12440	12440	0
302	20240327	143300	53968170	12440	12440	12440	12440	0
303	20240327	143200	53968170	12440	12440	12440	12440	0
304	20240327	143100	53968170	12440	12440	12440	12440	0
305	20240327	143000	53968170	12440	12440	12440	12440	0
306	20240327	142900	53968170	12440	12440	12440	12440	0
307	20240327	142800	53968170	12440	12440	12440	12440	0
308	20240327	142700	53968170	12440	12440	12440	12440	0
309	20240327	142600	53968170	12440	12440	12440	12440	0
310	20240327	142500	53968170	12440	12440	12440	12440	0
311	20240327	142400	53968170	12440	12440	12440	12440	0
312	20240327	142300	53968170	12440	12440	12440	12440	5
313	20240327	142200	53905970	12440	12440	12440	12440	16
314	20240327	142100	53706930	12440	12440	12440	12440	13
315	20240327	142000	53545210	12440	12440	12440	12440	0
316	20240327	141900	53545210	12440	12440	12440	12440	0
317	20240327	141800	53545210	12440	12440	12440	12440	0
318	20240327	141700	53545210	12440	12440	12440	12440	0
319	20240327	141600	53545210	12440	12440	12440	12440	3
320	20240327	141500	53507890	12450	12450	12450	12450	0
321	20240327	141400	53507890	12450	12450	12450	12450	0
322	20240327	141300	53507890	12450	12450	12450	12450	0
323	20240327	141200	53507890	12450	12450	12450	12450	0
324	20240327	141100	53507890	12450	12450	12450	12450	0
325	20240327	141000	53507890	12450	12450	12450	12450	12
326	20240327	140900	53358490	12450	12450	12450	12450	0
327	20240327	140800	53358490	12450	12450	12450	12450	0
328	20240327	140700	53358490	12450	12450	12450	12450	0
329	20240327	140600	53358490	12450	12450	12450	12450	0
330	20240327	140500	53358490	12450	12450	12450	12450	0
331	20240327	140400	53358490	12450	12450	12450	12450	0
332	20240327	140300	53358490	12450	12450	12450	12450	5
333	20240327	140200	53296240	12450	12450	12450	12450	2
334	20240327	140100	53271340	12460	12460	12460	12460	0
335	20240327	140000	53271340	12460	12460	12460	12460	0
336	20240327	135900	53271340	12460	12460	12460	12460	0
337	20240327	135800	53271340	12460	12460	12460	12460	109
338	20240327	135700	51913200	12450	12450	12450	12450	109
339	20240327	135600	50556150	12450	12450	12450	12450	0
340	20240327	135500	50556150	12450	12450	12450	12450	137
341	20240327	135400	48850500	12450	12450	12450	12450	2
342	20240327	135300	48825600	12450	12450	12450	12450	19
343	20240327	135200	48589050	12450	12450	12450	12450	0
344	20240327	135100	48589050	12450	12450	12450	12450	0
345	20240327	135000	48589050	12450	12450	12450	12450	13
346	20240327	134900	48427200	12440	12440	12440	12440	0
347	20240327	134800	48427200	12440	12440	12440	12440	0
348	20240327	134700	48427200	12440	12440	12440	12440	0
349	20240327	134600	48427200	12440	12440	12440	12440	0
350	20240327	134500	48427200	12440	12440	12440	12440	0
351	20240327	134400	48427200	12440	12440	12440	12440	0
352	20240327	134300	48427200	12440	12440	12440	12440	0
353	20240327	134200	48427200	12440	12440	12440	12440	0
354	20240327	134100	48427200	12440	12440	12440	12440	0
355	20240327	134000	48427200	12440	12440	12440	12440	0
356	20240327	133900	48427200	12440	12440	12440	12440	0
357	20240327	133800	48427200	12440	12440	12440	12440	0
358	20240327	133700	48427200	12440	12440	12440	12440	0
359	20240327	133600	48427200	12440	12440	12440	12440	0
360	20240327	133500	48427200	12440	12440	12440	12440	0
361	20240327	133400	48427200	12440	12440	12440	12440	0
362	20240327	133300	48427200	12440	12440	12440	12440	0
363	20240327	133200	48427200	12440	12440	12440	12440	0
364	20240327	133100	48427200	12440	12440	12440	12440	0
365	20240327	133000	48427200	12440	12440	12440	12440	3
366	20240327	132900	48389880	12440	12450	12450	12440	29
367	20240327	132800	48029100	12440	12440	12440	12440	0
368	20240327	132700	48029100	12440	12440	12440	12440	0
369	20240327	132600	48029100	12440	12440	12440	12440	0
370	20240327	132500	48029100	12440	12440	12440	12440	0
371	20240327	132400	48029100	12440	12440	12440	12440	0
372	20240327	132300	48029100	12440	12440	12440	12440	4
373	20240327	132200	47979340	12440	12440	12440	12440	1
374	20240327	132100	47966900	12420	12420	12420	12420	10
375	20240327	132000	47842700	12430	12440	12440	12430	3
376	20240327	131900	47805400	12450	12450	12450	12450	0
377	20240327	131800	47805400	12450	12450	12450	12450	0
378	20240327	131700	47805400	12450	12450	12450	12450	15
379	20240327	131600	47618650	12450	12450	12450	12450	0
380	20240327	131500	47618650	12450	12450	12450	12450	0
381	20240327	131400	47618650	12450	12450	12450	12450	0
382	20240327	131300	47618650	12450	12450	12450	12450	0
383	20240327	131200	47618650	12450	12450	12450	12450	0
384	20240327	131100	47618650	12450	12450	12450	12450	0
385	20240327	131000	47618650	12450	12450	12450	12450	3
386	20240327	130900	47581300	12450	12450	12450	12450	7
387	20240327	130800	47494150	12450	12450	12450	12450	0
388	20240327	130700	47494150	12450	12450	12450	12450	12
389	20240327	130600	47344750	12450	12450	12450	12450	0
390	20240327	130500	47344750	12450	12450	12450	12450	0
391	20240327	130400	47344750	12450	12450	12450	12450	22
392	20240327	130300	47070850	12450	12450	12450	12450	0
393	20240327	130200	47070850	12450	12450	12450	12450	0
394	20240327	130100	47070850	12450	12450	12450	12450	0
395	20240327	130000	47070850	12450	12450	12450	12450	0
396	20240327	125900	47070850	12450	12450	12450	12450	0
397	20240327	125800	47070850	12450	12450	12450	12450	0
398	20240327	125700	47070850	12450	12450	12450	12450	0
399	20240327	125600	47070850	12450	12450	12450	12450	0
400	20240327	125500	47070850	12450	12450	12450	12450	0
401	20240327	125400	47070850	12450	12450	12450	12450	0
402	20240327	125300	47070850	12450	12450	12450	12450	0
403	20240327	125200	47070850	12450	12450	12450	12450	0
404	20240327	125100	47070850	12450	12450	12450	12450	0
405	20240327	125000	47070850	12450	12450	12450	12450	0
406	20240327	124900	47070850	12450	12450	12450	12450	0
407	20240327	124800	47070850	12450	12450	12450	12450	1
408	20240327	124700	47058400	12460	12460	12460	12460	0
409	20240327	124600	47058400	12460	12460	12460	12460	0
410	20240327	124500	47058400	12460	12460	12460	12460	0
411	20240327	124400	47058400	12460	12460	12460	12460	0
412	20240327	124300	47058400	12460	12460	12460	12460	0
413	20240327	124200	47058400	12460	12460	12460	12460	0
414	20240327	124100	47058400	12460	12460	12460	12460	0
415	20240327	124000	47058400	12460	12460	12460	12460	0
416	20240327	123900	47058400	12460	12460	12460	12460	0
417	20240327	123800	47058400	12460	12460	12460	12460	0
418	20240327	123700	47058400	12460	12460	12460	12460	0
419	20240327	123600	47058400	12460	12460	12460	12460	0
420	20240327	123500	47058400	12460	12460	12460	12460	41
421	20240327	123400	46547540	12450	12450	12450	12450	77
422	20240327	123300	45588890	12450	12450	12450	12450	0
423	20240327	123200	45588890	12450	12450	12450	12450	21
424	20240327	123100	45327440	12430	12430	12430	12430	0
425	20240327	123000	45327440	12430	12430	12430	12430	0
426	20240327	122900	45327440	12430	12430	12430	12430	3
427	20240327	122800	45290150	12430	12430	12430	12430	18
428	20240327	122700	45066410	12440	12440	12440	12440	0
429	20240327	122600	45066410	12440	12440	12440	12440	0
430	20240327	122500	45066410	12440	12440	12440	12440	0
431	20240327	122400	45066410	12440	12440	12440	12440	0
432	20240327	122300	45066410	12440	12440	12440	12440	0
433	20240327	122200	45066410	12440	12440	12440	12440	0
434	20240327	122100	45066410	12440	12440	12440	12440	0
435	20240327	122000	45066410	12440	12440	12440	12440	0
436	20240327	121900	45066410	12440	12440	12440	12440	0
437	20240327	121800	45066410	12440	12440	12440	12440	35
438	20240327	121700	44631010	12450	12440	12450	12440	165
439	20240327	121600	42578400	12450	12450	12450	12450	0
440	20240327	121500	42578400	12450	12450	12450	12450	0
441	20240327	121400	42578400	12450	12450	12450	12450	0
442	20240327	121300	42578400	12450	12450	12450	12450	0
443	20240327	121200	42578400	12450	12450	12450	12450	0
444	20240327	121100	42578400	12450	12450	12450	12450	0
445	20240327	121000	42578400	12450	12450	12450	12450	5
446	20240327	120900	42516150	12450	12450	12450	12450	0
447	20240327	120800	42516150	12450	12450	12450	12450	0
448	20240327	120700	42516150	12450	12450	12450	12450	0
449	20240327	120600	42516150	12450	12450	12450	12450	9
450	20240327	120500	42404100	12440	12440	12440	12440	0
451	20240327	120400	42404100	12440	12440	12440	12440	0
452	20240327	120300	42404100	12440	12440	12440	12440	0
453	20240327	120200	42404100	12440	12440	12440	12440	0
454	20240327	120100	42404100	12440	12440	12440	12440	0
455	20240327	120000	42404100	12440	12440	12440	12440	0
456	20240327	115900	42404100	12440	12440	12440	12440	1
457	20240327	115800	42391660	12460	12460	12460	12460	0
458	20240327	115700	42391660	12460	12460	12460	12460	0
459	20240327	115600	42391660	12460	12460	12460	12460	252
460	20240327	115500	39251740	12460	12460	12460	12460	13
461	20240327	115400	39089760	12460	12460	12460	12460	0
462	20240327	115300	39089760	12460	12460	12460	12460	0
463	20240327	115200	39089760	12460	12460	12460	12460	1
464	20240327	115100	39077300	12460	12460	12460	12460	0
465	20240327	115000	39077300	12460	12460	12460	12460	0
466	20240327	114900	39077300	12460	12460	12460	12460	0
467	20240327	114800	39077300	12460	12460	12460	12460	0
468	20240327	114700	39077300	12460	12460	12460	12460	0
469	20240327	114600	39077300	12460	12460	12460	12460	0
470	20240327	114500	39077300	12460	12460	12460	12460	0
471	20240327	114400	39077300	12460	12460	12460	12460	0
472	20240327	114300	39077300	12460	12460	12460	12460	0
473	20240327	114200	39077300	12460	12460	12460	12460	0
474	20240327	114100	39077300	12460	12460	12460	12460	0
475	20240327	114000	39077300	12460	12460	12460	12460	11
476	20240327	113900	38940240	12460	12460	12460	12460	0
477	20240327	113800	38940240	12460	12460	12460	12460	0
478	20240327	113700	38940240	12460	12460	12460	12460	0
479	20240327	113600	38940240	12460	12460	12460	12460	0
480	20240327	113500	38940240	12460	12460	12460	12460	0
481	20240327	113400	38940240	12460	12460	12460	12460	20
482	20240327	113300	38691040	12460	12460	12460	12460	0
483	20240327	113200	38691040	12460	12460	12460	12460	0
484	20240327	113100	38691040	12460	12460	12460	12460	0
485	20240327	113000	38691040	12460	12460	12460	12460	0
486	20240327	112900	38691040	12460	12460	12460	12460	16
487	20240327	112800	38491680	12470	12470	12470	12470	1
488	20240327	112700	38479210	12450	12450	12450	12450	10
489	20240327	112600	38354710	12470	12470	12470	12470	0
490	20240327	112500	38354710	12470	12470	12470	12470	0
491	20240327	112400	38354710	12470	12470	12470	12470	0
492	20240327	112300	38354710	12470	12470	12470	12470	0
493	20240327	112200	38354710	12470	12470	12470	12470	0
494	20240327	112100	38354710	12470	12470	12470	12470	0
495	20240327	112000	38354710	12470	12400	12470	12400	119
496	20240327	111900	36877780	12480	12430	12480	12400	516
497	20240327	111800	30476020	12520	12470	12520	12400	532
498	20240327	111700	23868390	12480	12480	12480	12480	1
499	20240327	111600	23855910	12510	12510	12510	12510	0
500	20240327	111500	23855910	12510	12510	12510	12510	0
501	20240327	111400	23855910	12510	12510	12510	12510	0
502	20240327	111300	23855910	12510	12510	12510	12510	0
503	20240327	111200	23855910	12510	12510	12510	12510	0
504	20240327	111100	23855910	12510	12480	12510	12480	6
505	20240327	111000	23781000	12480	12480	12480	12480	18
506	20240327	110900	23556360	12480	12480	12480	12480	1
507	20240327	110800	23543880	12480	12480	12480	12480	0
508	20240327	110700	23543880	12480	12500	12500	12480	40
509	20240327	110600	23044100	12520	12520	12520	12520	3
510	20240327	110500	23006540	12520	12520	12520	12520	0
511	20240327	110400	23006540	12520	12500	12520	12500	136
512	20240327	110300	21305540	12490	12490	12490	12490	2
513	20240327	110200	21280560	12490	12490	12490	12490	16
514	20240327	110100	21080720	12490	12490	12490	12490	0
515	20240327	110000	21080720	12490	12490	12490	12490	0
516	20240327	105900	21080720	12490	12490	12490	12490	12
517	20240327	105800	20930840	12490	12490	12490	12490	7
518	20240327	105700	20843410	12490	12490	12490	12490	262
519	20240327	105600	17571030	12490	12490	12490	12490	21
520	20240327	105500	17308740	12490	12490	12490	12490	1
521	20240327	105400	17296250	12490	12490	12490	12490	0
522	20240327	105300	17296250	12490	12490	12490	12490	1
523	20240327	105200	17283760	12500	12500	12500	12500	1
524	20240327	105100	17271260	12500	12500	12500	12500	0
525	20240327	105000	17271260	12500	12500	12500	12500	0
526	20240327	104900	17271260	12500	12500	12500	12500	0
527	20240327	104800	17271260	12500	12500	12500	12500	0
528	20240327	104700	17271260	12500	12500	12500	12500	0
529	20240327	104600	17271260	12500	12500	12500	12500	0
530	20240327	104500	17271260	12500	12500	12500	12500	0
531	20240327	104400	17271260	12500	12500	12500	12500	0
532	20240327	104300	17271260	12500	12500	12500	12500	1
533	20240327	104200	17258760	12500	12500	12500	12500	0
534	20240327	104100	17258760	12500	12500	12500	12500	1
535	20240327	104000	17246260	12480	12480	12480	12480	5
536	20240327	103900	17183860	12480	12480	12480	12480	1
537	20240327	103800	17171380	12480	12480	12480	12480	0
538	20240327	103700	17171380	12480	12480	12480	12480	0
539	20240327	103600	17171380	12480	12480	12480	12480	0
540	20240327	103500	17171380	12480	12470	12480	12470	107
541	20240327	103400	15836230	12470	12470	12470	12470	1
542	20240327	103300	15823760	12470	12470	12470	12470	0
543	20240327	103200	15823760	12470	12450	12470	12450	3
544	20240327	103100	15786370	12470	12470	12470	12470	0
545	20240327	103000	15786370	12470	12470	12470	12470	1
546	20240327	102900	15773900	12470	12470	12470	12470	0
547	20240327	102800	15773900	12470	12470	12470	12470	101
548	20240327	102700	14514430	12470	12470	12470	12470	0
549	20240327	102600	14514430	12470	12470	12470	12470	11
550	20240327	102500	14377260	12470	12470	12470	12470	0
551	20240327	102400	14377260	12470	12470	12470	12470	0
552	20240327	102300	14377260	12470	12470	12470	12470	0
553	20240327	102200	14377260	12470	12470	12470	12470	0
554	20240327	102100	14377260	12470	12470	12470	12470	0
555	20240327	102000	14377260	12470	12470	12470	12470	5
556	20240327	101900	14314910	12470	12470	12470	12470	0
557	20240327	101800	14314910	12470	12470	12470	12470	0
558	20240327	101700	14314910	12470	12470	12470	12470	0
559	20240327	101600	14314910	12470	12470	12470	12470	1
560	20240327	101500	14302440	12480	12480	12480	12480	0
561	20240327	101400	14302440	12480	12480	12480	12480	0
562	20240327	101300	14302440	12480	12470	12480	12470	3
563	20240327	101200	14265020	12420	12470	12470	12420	346
564	20240327	101100	9966300	12480	12480	12480	12480	4
565	20240327	101000	9916380	12480	12480	12480	12480	0
566	20240327	100900	9916380	12480	12490	12490	12480	89
567	20240327	100800	8805500	12500	12500	12500	12500	0
568	20240327	100700	8805500	12500	12500	12500	12500	0
569	20240327	100600	8805500	12500	12500	12500	12500	0
570	20240327	100500	8805500	12500	12500	12500	12500	3
571	20240327	100400	8768000	12500	12500	12500	12500	0
572	20240327	100300	8768000	12500	12500	12500	12500	0
573	20240327	100200	8768000	12500	12500	12500	12500	0
574	20240327	100100	8768000	12500	12500	12500	12500	0
575	20240327	100000	8768000	12500	12500	12500	12500	0
576	20240327	095900	8768000	12500	12500	12500	12500	3
577	20240327	095800	8730500	12500	12500	12500	12500	5
578	20240327	095700	8668000	12500	12500	12500	12500	0
579	20240327	095600	8668000	12500	12500	12500	12500	1
580	20240327	095500	8655500	12500	12500	12500	12500	0
581	20240327	095400	8655500	12500	12500	12500	12500	25
582	20240327	095300	8343000	12490	12490	12490	12490	0
583	20240327	095200	8343000	12490	12490	12490	12490	0
584	20240327	095100	8343000	12490	12490	12490	12490	0
585	20240327	095000	8343000	12490	12490	12490	12490	1
586	20240327	094900	8330510	12490	12490	12490	12490	0
587	20240327	094800	8330510	12490	12490	12490	12490	0
588	20240327	094700	8330510	12490	12490	12490	12490	0
589	20240327	094600	8330510	12490	12490	12490	12490	0
590	20240327	094500	8330510	12490	12490	12490	12490	0
591	20240327	094400	8330510	12490	12490	12490	12490	1
592	20240327	094300	8318020	12500	12500	12500	12500	0
593	20240327	094200	8318020	12500	12500	12500	12500	0
594	20240327	094100	8318020	12500	12500	12500	12500	0
595	20240327	094000	8318020	12500	12500	12500	12500	97
596	20240327	093900	7105520	12500	12500	12500	12500	0
597	20240327	093800	7105520	12500	12500	12500	12500	0
598	20240327	093700	7105520	12500	12500	12500	12500	0
599	20240327	093600	7105520	12500	12500	12500	12500	1
600	20240327	093500	7093020	12500	12490	12500	12490	2
601	20240327	093400	7068030	12500	12500	12500	12500	0
602	20240327	093300	7068030	12500	12500	12500	12500	0
603	20240327	093200	7068030	12500	12510	12510	12500	20
604	20240327	093100	6818020	12500	12500	12500	12500	9
605	20240327	093000	6705520	12500	12500	12500	12500	2
606	20240327	092900	6680520	12500	12500	12500	12500	4
607	20240327	092800	6630520	12500	12500	12500	12500	1
608	20240327	092700	6618020	12500	12500	12500	12500	0
609	20240327	092600	6618020	12500	12500	12500	12500	0
610	20240327	092500	6618020	12500	12500	12500	12500	5
611	20240327	092400	6555520	12500	12500	12500	12500	31
612	20240327	092300	6168020	12490	12490	12490	12490	9
613	20240327	092200	6055610	12490	12490	12490	12490	6
614	20240327	092100	5980670	12480	12480	12480	12480	10
615	20240327	092000	5855870	12480	12480	12480	12480	1
616	20240327	091900	5843390	12480	12480	12480	12480	1
617	20240327	091800	5830910	12420	12490	12490	12420	3
618	20240327	091700	5793580	12500	12500	12500	12500	5
619	20240327	091600	5731080	12500	12480	12500	12400	139
620	20240327	091500	4002800	12490	12500	12500	12490	31
621	20240327	091400	3615330	12520	12520	12520	12520	1
622	20240327	091300	3602810	12510	12520	12520	12510	52
623	20240327	091200	2952280	12520	12520	12520	12520	0
624	20240327	091100	2952280	12520	12520	12520	12520	1
625	20240327	091000	2939760	12520	12520	12520	12520	0
626	20240327	090900	2939760	12520	12520	12520	12520	0
627	20240327	090800	2939760	12520	12520	12520	12520	2
628	20240327	090700	2914720	12510	12510	12520	12510	206
629	20240327	090600	337620	12520	12520	12520	12520	0
630	20240327	090500	337620	12520	12520	12520	12520	6
631	20240327	090400	262500	12500	12500	12500	12500	0
632	20240327	090300	262500	12500	12500	12500	12500	0
633	20240327	090200	262500	12500	12500	12500	12500	0
634	20240327	090100	262500	12500	12500	12500	12500	0
635	20240327	090000	262500	12500	12500	12500	12500	21