KissMeData/005820/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	184300	95030930	18580	18580	18580	18580	152
3	20240327	184200	95030930	18580	18580	18580	18580	0
4	20240327	184100	95030930	18580	18580	18580	18580	0
5	20240327	184000	95030930	18580	18580	18580	18580	0
6	20240327	183900	95030930	18580	18580	18580	18580	0
7	20240327	183800	95030930	18580	18580	18580	18580	0
8	20240327	183700	95030930	18580	18580	18580	18580	0
9	20240327	183600	95030930	18580	18580	18580	18580	0
10	20240327	183500	95030930	18580	18580	18580	18580	0
11	20240327	183400	95030930	18580	18580	18580	18580	0
12	20240327	183300	95030930	18580	18580	18580	18580	0
13	20240327	183200	95030930	18580	18580	18580	18580	0
14	20240327	183100	95030930	18580	18580	18580	18580	0
15	20240327	183000	95030930	18580	18580	18580	18580	0
16	20240327	182900	95030930	18580	18580	18580	18580	0
17	20240327	182800	95030930	18580	18580	18580	18580	0
18	20240327	182700	95030930	18580	18580	18580	18580	0
19	20240327	182600	95030930	18580	18580	18580	18580	0
20	20240327	182500	95030930	18580	18580	18580	18580	0
21	20240327	182400	95030930	18580	18580	18580	18580	0
22	20240327	182300	95030930	18580	18580	18580	18580	0
23	20240327	182200	95030930	18580	18580	18580	18580	0
24	20240327	182100	95030930	18580	18580	18580	18580	0
25	20240327	182000	95030930	18580	18580	18580	18580	0
26	20240327	181900	95030930	18580	18580	18580	18580	0
27	20240327	181800	95030930	18580	18580	18580	18580	0
28	20240327	181700	95030930	18580	18580	18580	18580	0
29	20240327	181600	95030930	18580	18580	18580	18580	0
30	20240327	181500	95030930	18580	18580	18580	18580	0
31	20240327	181400	95030930	18580	18580	18580	18580	0
32	20240327	181300	95030930	18580	18580	18580	18580	152
33	20240327	181200	95030930	18580	18580	18580	18580	0
34	20240327	181100	95030930	18580	18580	18580	18580	0
35	20240327	181000	95030930	18580	18580	18580	18580	0
36	20240327	180900	95030930	18580	18580	18580	18580	0
37	20240327	180800	95030930	18580	18580	18580	18580	0
38	20240327	180700	95030930	18580	18580	18580	18580	0
39	20240327	180600	95030930	18580	18580	18580	18580	0
40	20240327	180500	95030930	18580	18580	18580	18580	0
41	20240327	180400	95030930	18580	18580	18580	18580	0
42	20240327	180300	95030930	18580	18580	18580	18580	0
43	20240327	180200	95030930	18580	18580	18580	18580	0
44	20240327	180100	95030930	18580	18580	18580	18580	0
45	20240327	180000	95030930	18580	18580	18580	18580	0
46	20240327	175900	95030930	18580	18580	18580	18580	0
47	20240327	175800	95030930	18580	18580	18580	18580	0
48	20240327	175700	95030930	18580	18580	18580	18580	0
49	20240327	175600	95030930	18580	18580	18580	18580	0
50	20240327	175500	95030930	18580	18580	18580	18580	0
51	20240327	175400	95030930	18580	18580	18580	18580	0
52	20240327	175300	95030930	18580	18580	18580	18580	0
53	20240327	175200	95030930	18580	18580	18580	18580	0
54	20240327	175100	95030930	18580	18580	18580	18580	0
55	20240327	175000	95030930	18580	18580	18580	18580	0
56	20240327	174900	95030930	18580	18580	18580	18580	0
57	20240327	174800	95030930	18580	18580	18580	18580	0
58	20240327	174700	95030930	18580	18580	18580	18580	0
59	20240327	174600	95030930	18580	18580	18580	18580	0
60	20240327	174500	95030930	18580	18580	18580	18580	0
61	20240327	174400	95030930	18580	18580	18580	18580	0
62	20240327	174300	95030930	18580	18580	18580	18580	152
63	20240327	174200	95030930	18580	18580	18580	18580	0
64	20240327	174100	95030930	18580	18580	18580	18580	0
65	20240327	174000	95030930	18580	18580	18580	18580	0
66	20240327	173900	95030930	18580	18580	18580	18580	0
67	20240327	173800	95030930	18580	18580	18580	18580	0
68	20240327	173700	95030930	18580	18580	18580	18580	0
69	20240327	173600	95030930	18580	18580	18580	18580	0
70	20240327	173500	95030930	18580	18580	18580	18580	0
71	20240327	173400	95030930	18580	18580	18580	18580	0
72	20240327	173300	95030930	18580	18580	18580	18580	0
73	20240327	173200	95030930	18580	18580	18580	18580	0
74	20240327	173100	95030930	18580	18580	18580	18580	0
75	20240327	173000	95030930	18580	18580	18580	18580	0
76	20240327	172900	95030930	18580	18580	18580	18580	0
77	20240327	172800	95030930	18580	18580	18580	18580	0
78	20240327	172700	95030930	18580	18580	18580	18580	0
79	20240327	172600	95030930	18580	18580	18580	18580	0
80	20240327	172500	95030930	18580	18580	18580	18580	0
81	20240327	172400	95030930	18580	18580	18580	18580	0
82	20240327	172300	95030930	18580	18580	18580	18580	0
83	20240327	172200	95030930	18580	18580	18580	18580	0
84	20240327	172100	95030930	18580	18580	18580	18580	0
85	20240327	172000	95030930	18580	18580	18580	18580	0
86	20240327	171900	95030930	18580	18580	18580	18580	0
87	20240327	171800	95030930	18580	18580	18580	18580	0
88	20240327	171700	95030930	18580	18580	18580	18580	0
89	20240327	171600	95030930	18580	18580	18580	18580	0
90	20240327	171500	95030930	18580	18580	18580	18580	0
91	20240327	171400	95030930	18580	18580	18580	18580	0
92	20240327	171300	95030930	18580	18580	18580	18580	152
93	20240327	171200	95030930	18580	18580	18580	18580	0
94	20240327	171100	95030930	18580	18580	18580	18580	0
95	20240327	171000	95030930	18580	18580	18580	18580	0
96	20240327	170900	95030930	18580	18580	18580	18580	0
97	20240327	170800	95030930	18580	18580	18580	18580	0
98	20240327	170700	95030930	18580	18580	18580	18580	0
99	20240327	170600	95030930	18580	18580	18580	18580	0
100	20240327	170500	95030930	18580	18580	18580	18580	0
101	20240327	170400	95030930	18580	18580	18580	18580	0
102	20240327	170300	95030930	18580	18580	18580	18580	0
103	20240327	170200	95030930	18580	18580	18580	18580	0
104	20240327	170100	95030930	18580	18580	18580	18580	0
105	20240327	170000	95030930	18580	18580	18580	18580	0
106	20240327	165900	95030930	18580	18580	18580	18580	0
107	20240327	165800	95030930	18580	18580	18580	18580	0
108	20240327	165700	95030930	18580	18580	18580	18580	0
109	20240327	165600	95030930	18580	18580	18580	18580	0
110	20240327	165500	95030930	18580	18580	18580	18580	0
111	20240327	165400	95030930	18580	18580	18580	18580	0
112	20240327	165300	95030930	18580	18580	18580	18580	0
113	20240327	165200	95030930	18580	18580	18580	18580	0
114	20240327	165100	95030930	18580	18580	18580	18580	0
115	20240327	165000	95030930	18580	18580	18580	18580	0
116	20240327	164900	95030930	18580	18580	18580	18580	0
117	20240327	164800	95030930	18580	18580	18580	18580	0
118	20240327	164700	95030930	18580	18580	18580	18580	0
119	20240327	164600	95030930	18580	18580	18580	18580	0
120	20240327	164500	95030930	18580	18580	18580	18580	0
121	20240327	164400	95030930	18580	18580	18580	18580	0
122	20240327	164300	95030930	18580	18580	18580	18580	152
123	20240327	164200	95030930	18580	18580	18580	18580	0
124	20240327	164100	95030930	18580	18580	18580	18580	0
125	20240327	164000	95030930	18580	18580	18580	18580	0
126	20240327	163900	95030930	18580	18580	18580	18580	0
127	20240327	163800	95030930	18580	18580	18580	18580	0
128	20240327	163700	95030930	18580	18580	18580	18580	0
129	20240327	163600	95030930	18580	18580	18580	18580	0
130	20240327	163500	95030930	18580	18580	18580	18580	0
131	20240327	163400	95030930	18580	18580	18580	18580	0
132	20240327	163300	95030930	18580	18580	18580	18580	0
133	20240327	163200	95030930	18580	18580	18580	18580	0
134	20240327	163100	95030930	18580	18580	18580	18580	0
135	20240327	163000	95030930	18580	18580	18580	18580	0
136	20240327	162900	95030930	18580	18580	18580	18580	0
137	20240327	162800	95030930	18580	18580	18580	18580	0
138	20240327	162700	95030930	18580	18580	18580	18580	0
139	20240327	162600	95030930	18580	18580	18580	18580	0
140	20240327	162500	95030930	18580	18580	18580	18580	0
141	20240327	162400	95030930	18580	18580	18580	18580	0
142	20240327	162300	95030930	18580	18580	18580	18580	0
143	20240327	162200	95030930	18580	18580	18580	18580	0
144	20240327	162100	95030930	18580	18580	18580	18580	0
145	20240327	162000	95030930	18580	18580	18580	18580	0
146	20240327	161900	95030930	18580	18580	18580	18580	0
147	20240327	161800	95030930	18580	18580	18580	18580	0
148	20240327	161700	95030930	18580	18580	18580	18580	0
149	20240327	161600	95030930	18580	18580	18580	18580	0
150	20240327	161500	95030930	18580	18580	18580	18580	0
151	20240327	161400	95030930	18580	18580	18580	18580	0
152	20240327	161300	95030930	18580	18580	18580	18580	152
153	20240327	161200	95030930	18580	18580	18580	18580	0
154	20240327	161100	95030930	18580	18580	18580	18580	0
155	20240327	161000	95030930	18580	18580	18580	18580	0
156	20240327	160900	95030930	18580	18580	18580	18580	0
157	20240327	160800	95030930	18580	18580	18580	18580	0
158	20240327	160700	95030930	18580	18580	18580	18580	0
159	20240327	160600	95030930	18580	18580	18580	18580	0
160	20240327	160500	95030930	18580	18580	18580	18580	0
161	20240327	160400	95030930	18580	18580	18580	18580	0
162	20240327	160300	95030930	18580	18580	18580	18580	0
163	20240327	160200	95030930	18580	18580	18580	18580	0
164	20240327	160100	95030930	18580	18580	18580	18580	0
165	20240327	160000	95030930	18580	18580	18580	18580	0
166	20240327	155900	95030930	18580	18580	18580	18580	0
167	20240327	155800	95030930	18580	18580	18580	18580	0
168	20240327	155700	95030930	18580	18580	18580	18580	0
169	20240327	155600	95030930	18580	18580	18580	18580	0
170	20240327	155500	95030930	18580	18580	18580	18580	0
171	20240327	155400	95030930	18580	18580	18580	18580	0
172	20240327	155300	95030930	18580	18580	18580	18580	0
173	20240327	155200	95030930	18580	18580	18580	18580	0
174	20240327	155100	95030930	18580	18580	18580	18580	0
175	20240327	155000	95030930	18580	18580	18580	18580	0
176	20240327	154900	95030930	18580	18580	18580	18580	0
177	20240327	154800	95030930	18580	18580	18580	18580	0
178	20240327	154700	95030930	18580	18580	18580	18580	0
179	20240327	154600	95030930	18580	18580	18580	18580	0
180	20240327	154500	95030930	18580	18580	18580	18580	0
181	20240327	154400	95030930	18580	18580	18580	18580	0
182	20240327	154300	95030930	18580	18580	18580	18580	152
183	20240327	154200	95030930	18580	18580	18580	18580	0
184	20240327	154100	95030930	18580	18580	18580	18580	0
185	20240327	154000	95030930	18580	18580	18580	18580	0
186	20240327	153900	95030930	18580	18580	18580	18580	0
187	20240327	153800	95030930	18580	18580	18580	18580	0
188	20240327	153700	95030930	18580	18580	18580	18580	0
189	20240327	153600	95030930	18580	18580	18580	18580	0
190	20240327	153500	95030930	18580	18580	18580	18580	0
191	20240327	153400	95030930	18580	18580	18580	18580	0
192	20240327	153300	95030930	18580	18580	18580	18580	0
193	20240327	153200	95030930	18580	18580	18580	18580	0
194	20240327	153100	95030930	18580	18580	18580	18580	0
195	20240327	153000	95030930	18580	18580	18580	18580	152
196	20240327	152900	92206770	18540	18540	18540	18540	0
197	20240327	152800	92206770	18540	18540	18540	18540	0
198	20240327	152700	92206770	18540	18540	18540	18540	0
199	20240327	152600	92206770	18540	18540	18540	18540	0
200	20240327	152500	92206770	18540	18540	18540	18540	0
201	20240327	152400	92206770	18540	18540	18540	18540	0
202	20240327	152300	92206770	18540	18540	18540	18540	0
203	20240327	152200	92206770	18540	18540	18540	18540	0
204	20240327	152100	92206770	18540	18540	18540	18540	0
205	20240327	152000	92206770	18540	18540	18540	18540	0
206	20240327	151900	92206770	18540	18500	18540	18500	5
207	20240327	151800	92114170	18460	18460	18460	18460	0
208	20240327	151700	92114170	18460	18460	18460	18460	0
209	20240327	151600	92114170	18460	18460	18460	18460	0
210	20240327	151500	92114170	18460	18480	18480	18460	36
211	20240327	151400	91449350	18480	18490	18490	18480	55
212	20240327	151300	90432940	18500	18500	18500	18500	0
213	20240327	151200	90432940	18500	18500	18500	18500	0
214	20240327	151100	90432940	18500	18500	18500	18500	0
215	20240327	151000	90432940	18500	18500	18500	18500	1
216	20240327	150900	90414440	18560	18560	18560	18560	0
217	20240327	150800	90414440	18560	18560	18560	18560	0
218	20240327	150700	90414440	18560	18560	18560	18560	0
219	20240327	150600	90414440	18560	18560	18560	18560	0
220	20240327	150500	90414440	18560	18550	18560	18550	3
221	20240327	150400	90358770	18600	18600	18600	18600	0
222	20240327	150300	90358770	18600	18600	18600	18600	0
223	20240327	150200	90358770	18600	18600	18600	18600	0
224	20240327	150100	90358770	18600	18600	18600	18600	0
225	20240327	150000	90358770	18600	18600	18600	18600	1
226	20240327	145900	90340170	18550	18550	18550	18550	0
227	20240327	145800	90340170	18550	18550	18550	18550	0
228	20240327	145700	90340170	18550	18550	18550	18550	0
229	20240327	145600	90340170	18550	18550	18550	18550	1
230	20240327	145500	90321620	18600	18600	18600	18600	0
231	20240327	145400	90321620	18600	18600	18600	18600	0
232	20240327	145300	90321620	18600	18600	18600	18600	0
233	20240327	145200	90321620	18600	18560	18600	18560	5
234	20240327	145100	90228720	18630	18630	18630	18630	0
235	20240327	145000	90228720	18630	18630	18630	18630	0
236	20240327	144900	90228720	18630	18630	18630	18630	0
237	20240327	144800	90228720	18630	18630	18630	18630	0
238	20240327	144700	90228720	18630	18630	18630	18630	0
239	20240327	144600	90228720	18630	18630	18630	18630	0
240	20240327	144500	90228720	18630	18630	18630	18630	0
241	20240327	144400	90228720	18630	18630	18630	18630	0
242	20240327	144300	90228720	18630	18630	18630	18630	0
243	20240327	144200	90228720	18630	18630	18630	18630	0
244	20240327	144100	90228720	18630	18630	18630	18630	0
245	20240327	144000	90228720	18630	18630	18630	18630	0
246	20240327	143900	90228720	18630	18580	18630	18580	7
247	20240327	143800	90098510	18480	18480	18480	18480	0
248	20240327	143700	90098510	18480	18490	18490	18480	100
249	20240327	143600	88249540	18490	18490	18490	18490	0
250	20240327	143500	88249540	18490	18490	18490	18490	0
251	20240327	143400	88249540	18490	18510	18510	18490	29
252	20240327	143300	87713310	18510	18510	18510	18510	0
253	20240327	143200	87713310	18510	18510	18510	18510	0
254	20240327	143100	87713310	18510	18510	18510	18510	0
255	20240327	143000	87713310	18510	18510	18510	18510	0
256	20240327	142900	87713310	18510	18510	18510	18510	0
257	20240327	142800	87713310	18510	18510	18510	18510	0
258	20240327	142700	87713310	18510	18510	18510	18510	0
259	20240327	142600	87713310	18510	18510	18510	18510	0
260	20240327	142500	87713310	18510	18510	18510	18510	2
261	20240327	142400	87676290	18510	18510	18510	18510	1
262	20240327	142300	87657780	18510	18510	18510	18510	0
263	20240327	142200	87657780	18510	18510	18510	18510	0
264	20240327	142100	87657780	18510	18510	18510	18510	0
265	20240327	142000	87657780	18510	18510	18510	18510	0
266	20240327	141900	87657780	18510	18510	18510	18510	0
267	20240327	141800	87657780	18510	18510	18510	18510	0
268	20240327	141700	87657780	18510	18510	18510	18510	0
269	20240327	141600	87657780	18510	18510	18510	18510	1
270	20240327	141500	87639270	18630	18630	18630	18630	0
271	20240327	141400	87639270	18630	18630	18630	18630	0
272	20240327	141300	87639270	18630	18630	18630	18630	0
273	20240327	141200	87639270	18630	18630	18630	18630	0
274	20240327	141100	87639270	18630	18630	18630	18630	0
275	20240327	141000	87639270	18630	18630	18630	18630	0
276	20240327	140900	87639270	18630	18630	18630	18630	0
277	20240327	140800	87639270	18630	18630	18630	18630	0
278	20240327	140700	87639270	18630	18630	18630	18630	9
279	20240327	140600	87471600	18640	18640	18640	18640	0
280	20240327	140500	87471600	18640	18640	18640	18640	86
281	20240327	140400	85868560	18640	18640	18640	18640	4
282	20240327	140300	85794000	18640	18630	18640	18630	15
283	20240327	140200	85514460	18640	18640	18640	18640	0
284	20240327	140100	85514460	18640	18640	18640	18640	0
285	20240327	140000	85514460	18640	18640	18640	18640	0
286	20240327	135900	85514460	18640	18640	18640	18640	0
287	20240327	135800	85514460	18640	18640	18640	18640	0
288	20240327	135700	85514460	18640	18640	18640	18640	0
289	20240327	135600	85514460	18640	18570	18640	18570	18
290	20240327	135500	85179280	18620	18620	18620	18620	0
291	20240327	135400	85179280	18620	18620	18620	18620	0
292	20240327	135300	85179280	18620	18620	18620	18620	0
293	20240327	135200	85179280	18620	18620	18620	18620	0
294	20240327	135100	85179280	18620	18620	18620	18620	0
295	20240327	135000	85179280	18620	18620	18620	18620	0
296	20240327	134900	85179280	18620	18620	18620	18620	0
297	20240327	134800	85179280	18620	18620	18620	18620	0
298	20240327	134700	85179280	18620	18620	18620	18620	0
299	20240327	134600	85179280	18620	18620	18620	18620	0
300	20240327	134500	85179280	18620	18620	18620	18620	0
301	20240327	134400	85179280	18620	18620	18620	18620	0
302	20240327	134300	85179280	18620	18620	18620	18620	0
303	20240327	134200	85179280	18620	18620	18620	18620	0
304	20240327	134100	85179280	18620	18620	18620	18620	0
305	20240327	134000	85179280	18620	18620	18620	18620	0
306	20240327	133900	85179280	18620	18620	18620	18620	0
307	20240327	133800	85179280	18620	18620	18620	18620	0
308	20240327	133700	85179280	18620	18620	18620	18620	0
309	20240327	133600	85179280	18620	18620	18620	18620	0
310	20240327	133500	85179280	18620	18620	18620	18620	2
311	20240327	133400	85142040	18640	18640	18640	18640	0
312	20240327	133300	85142040	18640	18640	18640	18640	0
313	20240327	133200	85142040	18640	18640	18640	18640	0
314	20240327	133100	85142040	18640	18640	18640	18640	0
315	20240327	133000	85142040	18640	18640	18640	18640	0
316	20240327	132900	85142040	18640	18580	18640	18580	17
317	20240327	132800	84825840	18590	18590	18590	18590	0
318	20240327	132700	84825840	18590	18590	18590	18590	0
319	20240327	132600	84825840	18590	18590	18590	18590	0
320	20240327	132500	84825840	18590	18590	18590	18590	0
321	20240327	132400	84825840	18590	18590	18590	18590	0
322	20240327	132300	84825840	18590	18590	18590	18590	50
323	20240327	132200	83896340	18590	18590	18590	18590	0
324	20240327	132100	83896340	18590	18530	18590	18530	13
325	20240327	132000	83655240	18470	18470	18470	18470	2
326	20240327	131900	83618300	18470	18470	18470	18470	0
327	20240327	131800	83618300	18470	18470	18470	18470	0
328	20240327	131700	83618300	18470	18470	18470	18470	0
329	20240327	131600	83618300	18470	18480	18480	18470	37
330	20240327	131500	82934890	18490	18500	18500	18490	8
331	20240327	131400	82786940	18510	18510	18510	18510	2
332	20240327	131300	82749920	18520	18520	18520	18520	2
333	20240327	131200	82712880	18520	18520	18520	18520	0
334	20240327	131100	82712880	18520	18520	18520	18520	0
335	20240327	131000	82712880	18520	18520	18520	18520	0
336	20240327	130900	82712880	18520	18520	18520	18520	0
337	20240327	130800	82712880	18520	18520	18520	18520	0
338	20240327	130700	82712880	18520	18520	18520	18520	0
339	20240327	130600	82712880	18520	18520	18520	18520	0
340	20240327	130500	82712880	18520	18520	18520	18520	0
341	20240327	130400	82712880	18520	18520	18520	18520	0
342	20240327	130300	82712880	18520	18520	18520	18520	0
343	20240327	130200	82712880	18520	18520	18520	18520	0
344	20240327	130100	82712880	18520	18520	18520	18520	0
345	20240327	130000	82712880	18520	18520	18520	18520	0
346	20240327	125900	82712880	18520	18520	18520	18520	0
347	20240327	125800	82712880	18520	18520	18520	18520	0
348	20240327	125700	82712880	18520	18520	18520	18520	0
349	20240327	125600	82712880	18520	18520	18520	18520	0
350	20240327	125500	82712880	18520	18520	18520	18520	0
351	20240327	125400	82712880	18520	18520	18520	18520	0
352	20240327	125300	82712880	18520	18520	18520	18520	0
353	20240327	125200	82712880	18520	18520	18520	18520	0
354	20240327	125100	82712880	18520	18520	18520	18520	1
355	20240327	125000	82694360	18560	18560	18560	18560	0
356	20240327	124900	82694360	18560	18560	18560	18560	0
357	20240327	124800	82694360	18560	18560	18560	18560	0
358	20240327	124700	82694360	18560	18560	18560	18560	0
359	20240327	124600	82694360	18560	18560	18560	18560	0
360	20240327	124500	82694360	18560	18560	18560	18560	0
361	20240327	124400	82694360	18560	18560	18560	18560	0
362	20240327	124300	82694360	18560	18560	18560	18560	0
363	20240327	124200	82694360	18560	18560	18560	18560	0
364	20240327	124100	82694360	18560	18560	18560	18560	0
365	20240327	124000	82694360	18560	18560	18560	18560	0
366	20240327	123900	82694360	18560	18560	18560	18560	0
367	20240327	123800	82694360	18560	18560	18560	18560	0
368	20240327	123700	82694360	18560	18560	18560	18560	0
369	20240327	123600	82694360	18560	18560	18560	18560	0
370	20240327	123500	82694360	18560	18530	18560	18530	102
371	20240327	123400	80801290	18600	18600	18600	18600	0
372	20240327	123300	80801290	18600	18600	18600	18600	0
373	20240327	123200	80801290	18600	18600	18600	18600	0
374	20240327	123100	80801290	18600	18600	18600	18600	0
375	20240327	123000	80801290	18600	18600	18600	18600	0
376	20240327	122900	80801290	18600	18600	18600	18600	0
377	20240327	122800	80801290	18600	18600	18600	18600	0
378	20240327	122700	80801290	18600	18600	18600	18600	0
379	20240327	122600	80801290	18600	18600	18600	18600	0
380	20240327	122500	80801290	18600	18600	18600	18600	0
381	20240327	122400	80801290	18600	18600	18600	18600	0
382	20240327	122300	80801290	18600	18600	18600	18600	0
383	20240327	122200	80801290	18600	18600	18600	18600	0
384	20240327	122100	80801290	18600	18600	18600	18600	0
385	20240327	122000	80801290	18600	18600	18600	18600	0
386	20240327	121900	80801290	18600	18600	18600	18600	0
387	20240327	121800	80801290	18600	18600	18600	18600	0
388	20240327	121700	80801290	18600	18600	18600	18600	0
389	20240327	121600	80801290	18600	18600	18600	18600	0
390	20240327	121500	80801290	18600	18600	18600	18600	0
391	20240327	121400	80801290	18600	18600	18600	18600	0
392	20240327	121300	80801290	18600	18600	18600	18600	0
393	20240327	121200	80801290	18600	18600	18600	18600	0
394	20240327	121100	80801290	18600	18600	18600	18600	0
395	20240327	121000	80801290	18600	18600	18600	18600	1
396	20240327	120900	80782690	18550	18530	18550	18530	66
397	20240327	120800	79558420	18530	18530	18530	18530	0
398	20240327	120700	79558420	18530	18530	18530	18530	2
399	20240327	120600	79521360	18550	18550	18550	18550	0
400	20240327	120500	79521360	18550	18540	18550	18540	52
401	20240327	120400	78556790	18550	18550	18550	18550	0
402	20240327	120300	78556790	18550	18550	18550	18550	0
403	20240327	120200	78556790	18550	18550	18550	18550	0
404	20240327	120100	78556790	18550	18550	18550	18550	0
405	20240327	120000	78556790	18550	18550	18550	18550	0
406	20240327	115900	78556790	18550	18550	18550	18550	0
407	20240327	115800	78556790	18550	18550	18550	18550	0
408	20240327	115700	78556790	18550	18550	18550	18550	0
409	20240327	115600	78556790	18550	18550	18550	18550	0
410	20240327	115500	78556790	18550	18530	18550	18530	27
411	20240327	115400	78056220	18540	18540	18540	18540	0
412	20240327	115300	78056220	18540	18540	18540	18540	20
413	20240327	115200	77685420	18540	18540	18540	18540	0
414	20240327	115100	77685420	18540	18540	18540	18540	0
415	20240327	115000	77685420	18540	18530	18540	18530	18
416	20240327	114900	77351780	18540	18540	18540	18540	0
417	20240327	114800	77351780	18540	18540	18540	18540	0
418	20240327	114700	77351780	18540	18540	18540	18540	0
419	20240327	114600	77351780	18540	18540	18540	18540	0
420	20240327	114500	77351780	18540	18540	18540	18540	0
421	20240327	114400	77351780	18540	18540	18540	18540	0
422	20240327	114300	77351780	18540	18540	18540	18540	0
423	20240327	114200	77351780	18540	18540	18540	18540	0
424	20240327	114100	77351780	18540	18540	18540	18540	0
425	20240327	114000	77351780	18540	18540	18540	18540	0
426	20240327	113900	77351780	18540	18540	18540	18540	0
427	20240327	113800	77351780	18540	18540	18540	18540	0
428	20240327	113700	77351780	18540	18540	18540	18540	0
429	20240327	113600	77351780	18540	18450	18540	18450	90
430	20240327	113500	75685750	18440	18440	18440	18440	0
431	20240327	113400	75685750	18440	18440	18440	18440	0
432	20240327	113300	75685750	18440	18440	18440	18440	1
433	20240327	113200	75667310	18440	18440	18440	18440	0
434	20240327	113100	75667310	18440	18440	18440	18440	0
435	20240327	113000	75667310	18440	18440	18440	18440	0
436	20240327	112900	75667310	18440	18440	18440	18440	0
437	20240327	112800	75667310	18440	18440	18440	18440	0
438	20240327	112700	75667310	18440	18440	18440	18440	0
439	20240327	112600	75667310	18440	18440	18440	18440	1
440	20240327	112500	75648870	18440	18440	18440	18440	19
441	20240327	112400	75298510	18440	18440	18440	18440	0
442	20240327	112300	75298510	18440	18440	18440	18440	2
443	20240327	112200	75261630	18440	18440	18440	18440	0
444	20240327	112100	75261630	18440	18440	18440	18440	0
445	20240327	112000	75261630	18440	18440	18440	18440	0
446	20240327	111900	75261630	18440	18440	18440	18440	0
447	20240327	111800	75261630	18440	18440	18440	18440	0
448	20240327	111700	75261630	18440	18440	18440	18440	0
449	20240327	111600	75261630	18440	18440	18440	18440	0
450	20240327	111500	75261630	18440	18440	18440	18440	0
451	20240327	111400	75261630	18440	18440	18440	18440	100
452	20240327	111300	73417630	18440	18440	18440	18440	0
453	20240327	111200	73417630	18440	18440	18440	18440	0
454	20240327	111100	73417630	18440	18440	18440	18440	1
455	20240327	111000	73399190	18440	18440	18440	18440	0
456	20240327	110900	73399190	18440	18440	18440	18440	0
457	20240327	110800	73399190	18440	18440	18440	18440	0
458	20240327	110700	73399190	18440	18440	18440	18440	0
459	20240327	110600	73399190	18440	18440	18440	18440	1
460	20240327	110500	73380750	18440	18440	18440	18440	0
461	20240327	110400	73380750	18440	18440	18440	18440	53
462	20240327	110300	72403430	18440	18440	18440	18440	0
463	20240327	110200	72403430	18440	18440	18440	18440	0
464	20240327	110100	72403430	18440	18440	18440	18440	2
465	20240327	110000	72366550	18440	18440	18440	18440	0
466	20240327	105900	72366550	18440	18440	18440	18440	0
467	20240327	105800	72366550	18440	18440	18440	18440	1
468	20240327	105700	72348110	18440	18440	18440	18440	0
469	20240327	105600	72348110	18440	18440	18440	18440	0
470	20240327	105500	72348110	18440	18440	18440	18440	0
471	20240327	105400	72348110	18440	18440	18440	18440	0
472	20240327	105300	72348110	18440	18440	18440	18440	0
473	20240327	105200	72348110	18440	18440	18440	18440	0
474	20240327	105100	72348110	18440	18440	18440	18440	0
475	20240327	105000	72348110	18440	18450	18450	18440	81
476	20240327	104900	70854170	18470	18470	18470	18470	0
477	20240327	104800	70854170	18470	18470	18470	18470	0
478	20240327	104700	70854170	18470	18470	18470	18470	0
479	20240327	104600	70854170	18470	18470	18470	18470	0
480	20240327	104500	70854170	18470	18470	18470	18470	0
481	20240327	104400	70854170	18470	18470	18470	18470	0
482	20240327	104300	70854170	18470	18470	18470	18470	0
483	20240327	104200	70854170	18470	18470	18470	18470	1
484	20240327	104100	70835700	18480	18480	18480	18480	0
485	20240327	104000	70835700	18480	18460	18480	18460	31
486	20240327	103900	70262880	18450	18450	18450	18450	0
487	20240327	103800	70262880	18450	18450	18450	18450	2
488	20240327	103700	70225980	18440	18440	18440	18440	0
489	20240327	103600	70225980	18440	18440	18440	18440	1
490	20240327	103500	70207540	18440	18440	18440	18440	0
491	20240327	103400	70207540	18440	18440	18440	18440	0
492	20240327	103300	70207540	18440	18440	18440	18440	0
493	20240327	103200	70207540	18440	18440	18440	18440	0
494	20240327	103100	70207540	18440	18440	18440	18440	1
495	20240327	103000	70189100	18440	18440	18440	18440	0
496	20240327	102900	70189100	18440	18440	18440	18440	0
497	20240327	102800	70189100	18440	18440	18440	18440	0
498	20240327	102700	70189100	18440	18440	18440	18440	0
499	20240327	102600	70189100	18440	18440	18440	18440	0
500	20240327	102500	70189100	18440	18440	18440	18440	0
501	20240327	102400	70189100	18440	18440	18440	18440	0
502	20240327	102300	70189100	18440	18440	18440	18440	0
503	20240327	102200	70189100	18440	18440	18440	18440	0
504	20240327	102100	70189100	18440	18440	18440	18440	0
505	20240327	102000	70189100	18440	18440	18440	18440	0
506	20240327	101900	70189100	18440	18430	18440	18430	105
507	20240327	101800	68253900	18430	18440	18440	18430	51
508	20240327	101700	67313470	18440	18440	18440	18440	0
509	20240327	101600	67313470	18440	18440	18440	18440	54
510	20240327	101500	66317710	18450	18450	18450	18450	114
511	20240327	101400	64214410	18450	18450	18450	18450	0
512	20240327	101300	64214410	18450	18450	18450	18450	0
513	20240327	101200	64214410	18450	18450	18450	18450	0
514	20240327	101100	64214410	18450	18450	18450	18450	1
515	20240327	101000	64195960	18480	18480	18480	18480	0
516	20240327	100900	64195960	18480	18480	18480	18480	0
517	20240327	100800	64195960	18480	18480	18480	18480	0
518	20240327	100700	64195960	18480	18480	18480	18480	0
519	20240327	100600	64195960	18480	18480	18480	18480	0
520	20240327	100500	64195960	18480	18480	18480	18480	0
521	20240327	100400	64195960	18480	18480	18480	18480	0
522	20240327	100300	64195960	18480	18480	18480	18480	0
523	20240327	100200	64195960	18480	18480	18480	18480	0
524	20240327	100100	64195960	18480	18480	18480	18480	0
525	20240327	100000	64195960	18480	18480	18480	18480	0
526	20240327	095900	64195960	18480	18480	18480	18480	0
527	20240327	095800	64195960	18480	18480	18480	18480	0
528	20240327	095700	64195960	18480	18480	18480	18480	6
529	20240327	095600	64085080	18480	18480	18480	18480	0
530	20240327	095500	64085080	18480	18480	18480	18480	0
531	20240327	095400	64085080	18480	18480	18480	18480	0
532	20240327	095300	64085080	18480	18480	18480	18480	0
533	20240327	095200	64085080	18480	18480	18480	18480	0
534	20240327	095100	64085080	18480	18410	18480	18410	1112
535	20240327	095000	43613090	18420	18420	18420	18420	99
536	20240327	094900	41789510	18430	18430	18430	18430	1
537	20240327	094800	41771080	18420	18420	18420	18420	0
538	20240327	094700	41771080	18420	18420	18420	18420	0
539	20240327	094600	41771080	18420	18420	18420	18420	0
540	20240327	094500	41771080	18420	18420	18420	18420	1
541	20240327	094400	41752660	18420	18420	18420	18420	0
542	20240327	094300	41752660	18420	18420	18420	18420	39
543	20240327	094200	41034280	18420	18420	18420	18420	0
544	20240327	094100	41034280	18420	18430	18430	18420	82
545	20240327	094000	39523640	18450	18450	18450	18450	0
546	20240327	093900	39523640	18450	18450	18450	18450	0
547	20240327	093800	39523640	18450	18450	18450	18450	0
548	20240327	093700	39523640	18450	18450	18450	18450	0
549	20240327	093600	39523640	18450	18450	18450	18450	10
550	20240327	093500	39339140	18450	18450	18450	18450	0
551	20240327	093400	39339140	18450	18450	18450	18450	0
552	20240327	093300	39339140	18450	18450	18450	18450	0
553	20240327	093200	39339140	18450	18450	18450	18450	22
554	20240327	093100	38933240	18450	18460	18460	18450	61
555	20240327	093000	37807350	18460	18480	18480	18460	2
556	20240327	092900	37770410	18460	18460	18460	18460	10
557	20240327	092800	37585810	18460	18460	18460	18460	0
558	20240327	092700	37585810	18460	18460	18460	18460	0
559	20240327	092600	37585810	18460	18460	18460	18460	0
560	20240327	092500	37585810	18460	18460	18460	18460	0
561	20240327	092400	37585810	18460	18460	18460	18460	0
562	20240327	092300	37585810	18460	18460	18460	18460	0
563	20240327	092200	37585810	18460	18460	18460	18460	0
564	20240327	092100	37585810	18460	18460	18460	18460	0
565	20240327	092000	37585810	18460	18460	18460	18460	0
566	20240327	091900	37585810	18460	18460	18460	18460	2
567	20240327	091800	37548890	18500	18500	18500	18500	0
568	20240327	091700	37548890	18500	18500	18500	18500	0
569	20240327	091600	37548890	18500	18510	18510	18500	1679
570	20240327	091500	6487380	18520	18520	18520	18520	1
571	20240327	091400	6468860	18530	18540	18540	18530	110
572	20240327	091300	4429470	18540	18540	18540	18540	0
573	20240327	091200	4429470	18540	18540	18540	18540	1
574	20240327	091100	4410930	18540	18540	18540	18540	0
575	20240327	091000	4410930	18540	18540	18540	18540	0
576	20240327	090900	4410930	18540	18540	18540	18540	0
577	20240327	090800	4410930	18540	18550	18550	18540	2
578	20240327	090700	4373840	18690	18690	18690	18690	29
579	20240327	090600	3831830	18690	18690	18690	18690	0
580	20240327	090500	3831830	18690	18690	18690	18690	3
581	20240327	090400	3775760	18700	18700	18700	18700	0
582	20240327	090300	3775760	18700	18560	18700	18560	25
583	20240327	090200	3311490	18560	18630	18630	18560	28
584	20240327	090100	2791740	18650	18650	18650	18650	50
585	20240327	090000	1859240	18650	18650	18650	18650	36