KissMeData/084730/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	193600	748199020	15010	15010	15010	15010	336
3	20240327	193500	748199020	15010	15010	15010	15010	0
4	20240327	193400	748199020	15010	15010	15010	15010	0
5	20240327	193300	748199020	15010	15010	15010	15010	0
6	20240327	193200	748199020	15010	15010	15010	15010	0
7	20240327	193100	748199020	15010	15010	15010	15010	0
8	20240327	193000	748199020	15010	15010	15010	15010	0
9	20240327	192900	748199020	15010	15010	15010	15010	0
10	20240327	192800	748199020	15010	15010	15010	15010	0
11	20240327	192700	748199020	15010	15010	15010	15010	0
12	20240327	192600	748199020	15010	15010	15010	15010	0
13	20240327	192500	748199020	15010	15010	15010	15010	0
14	20240327	192400	748199020	15010	15010	15010	15010	0
15	20240327	192300	748199020	15010	15010	15010	15010	0
16	20240327	192200	748199020	15010	15010	15010	15010	0
17	20240327	192100	748199020	15010	15010	15010	15010	0
18	20240327	192000	748199020	15010	15010	15010	15010	0
19	20240327	191900	748199020	15010	15010	15010	15010	0
20	20240327	191800	748199020	15010	15010	15010	15010	0
21	20240327	191700	748199020	15010	15010	15010	15010	0
22	20240327	191600	748199020	15010	15010	15010	15010	0
23	20240327	191500	748199020	15010	15010	15010	15010	0
24	20240327	191400	748199020	15010	15010	15010	15010	0
25	20240327	191300	748199020	15010	15010	15010	15010	0
26	20240327	191200	748199020	15010	15010	15010	15010	0
27	20240327	191100	748199020	15010	15010	15010	15010	0
28	20240327	191000	748199020	15010	15010	15010	15010	0
29	20240327	190900	748199020	15010	15010	15010	15010	0
30	20240327	190800	748199020	15010	15010	15010	15010	0
31	20240327	190700	748199020	15010	15010	15010	15010	0
32	20240327	190600	748199020	15010	15010	15010	15010	336
33	20240327	190500	748199020	15010	15010	15010	15010	0
34	20240327	190400	748199020	15010	15010	15010	15010	0
35	20240327	190300	748199020	15010	15010	15010	15010	0
36	20240327	190200	748199020	15010	15010	15010	15010	0
37	20240327	190100	748199020	15010	15010	15010	15010	0
38	20240327	190000	748199020	15010	15010	15010	15010	0
39	20240327	185900	748199020	15010	15010	15010	15010	0
40	20240327	185800	748199020	15010	15010	15010	15010	0
41	20240327	185700	748199020	15010	15010	15010	15010	0
42	20240327	185600	748199020	15010	15010	15010	15010	0
43	20240327	185500	748199020	15010	15010	15010	15010	0
44	20240327	185400	748199020	15010	15010	15010	15010	0
45	20240327	185300	748199020	15010	15010	15010	15010	0
46	20240327	185200	748199020	15010	15010	15010	15010	0
47	20240327	185100	748199020	15010	15010	15010	15010	0
48	20240327	185000	748199020	15010	15010	15010	15010	0
49	20240327	184900	748199020	15010	15010	15010	15010	0
50	20240327	184800	748199020	15010	15010	15010	15010	0
51	20240327	184700	748199020	15010	15010	15010	15010	0
52	20240327	184600	748199020	15010	15010	15010	15010	0
53	20240327	184500	748199020	15010	15010	15010	15010	0
54	20240327	184400	748199020	15010	15010	15010	15010	0
55	20240327	184300	748199020	15010	15010	15010	15010	0
56	20240327	184200	748199020	15010	15010	15010	15010	0
57	20240327	184100	748199020	15010	15010	15010	15010	0
58	20240327	184000	748199020	15010	15010	15010	15010	0
59	20240327	183900	748199020	15010	15010	15010	15010	0
60	20240327	183800	748199020	15010	15010	15010	15010	0
61	20240327	183700	748199020	15010	15010	15010	15010	0
62	20240327	183600	748199020	15010	15010	15010	15010	336
63	20240327	183500	748199020	15010	15010	15010	15010	0
64	20240327	183400	748199020	15010	15010	15010	15010	0
65	20240327	183300	748199020	15010	15010	15010	15010	0
66	20240327	183200	748199020	15010	15010	15010	15010	0
67	20240327	183100	748199020	15010	15010	15010	15010	0
68	20240327	183000	748199020	15010	15010	15010	15010	0
69	20240327	182900	748199020	15010	15010	15010	15010	0
70	20240327	182800	748199020	15010	15010	15010	15010	0
71	20240327	182700	748199020	15010	15010	15010	15010	0
72	20240327	182600	748199020	15010	15010	15010	15010	0
73	20240327	182500	748199020	15010	15010	15010	15010	0
74	20240327	182400	748199020	15010	15010	15010	15010	0
75	20240327	182300	748199020	15010	15010	15010	15010	0
76	20240327	182200	748199020	15010	15010	15010	15010	0
77	20240327	182100	748199020	15010	15010	15010	15010	0
78	20240327	182000	748199020	15010	15010	15010	15010	0
79	20240327	181900	748199020	15010	15010	15010	15010	0
80	20240327	181800	748199020	15010	15010	15010	15010	0
81	20240327	181700	748199020	15010	15010	15010	15010	0
82	20240327	181600	748199020	15010	15010	15010	15010	0
83	20240327	181500	748199020	15010	15010	15010	15010	0
84	20240327	181400	748199020	15010	15010	15010	15010	0
85	20240327	181300	748199020	15010	15010	15010	15010	0
86	20240327	181200	748199020	15010	15010	15010	15010	0
87	20240327	181100	748199020	15010	15010	15010	15010	0
88	20240327	181000	748199020	15010	15010	15010	15010	0
89	20240327	180900	748199020	15010	15010	15010	15010	0
90	20240327	180800	748199020	15010	15010	15010	15010	0
91	20240327	180700	748199020	15010	15010	15010	15010	0
92	20240327	180600	748199020	15010	15010	15010	15010	336
93	20240327	180500	748199020	15010	15010	15010	15010	0
94	20240327	180400	748199020	15010	15010	15010	15010	0
95	20240327	180300	748199020	15010	15010	15010	15010	0
96	20240327	180200	748199020	15010	15010	15010	15010	0
97	20240327	180100	748199020	15010	15010	15010	15010	0
98	20240327	180000	748199020	15010	15010	15010	15010	0
99	20240327	175900	748199020	15010	15010	15010	15010	0
100	20240327	175800	748199020	15010	15010	15010	15010	0
101	20240327	175700	748199020	15010	15010	15010	15010	0
102	20240327	175600	748199020	15010	15010	15010	15010	0
103	20240327	175500	748199020	15010	15010	15010	15010	0
104	20240327	175400	748199020	15010	15010	15010	15010	0
105	20240327	175300	748199020	15010	15010	15010	15010	0
106	20240327	175200	748199020	15010	15010	15010	15010	0
107	20240327	175100	748199020	15010	15010	15010	15010	0
108	20240327	175000	748199020	15010	15010	15010	15010	0
109	20240327	174900	748199020	15010	15010	15010	15010	0
110	20240327	174800	748199020	15010	15010	15010	15010	0
111	20240327	174700	748199020	15010	15010	15010	15010	0
112	20240327	174600	748199020	15010	15010	15010	15010	0
113	20240327	174500	748199020	15010	15010	15010	15010	0
114	20240327	174400	748199020	15010	15010	15010	15010	0
115	20240327	174300	748199020	15010	15010	15010	15010	0
116	20240327	174200	748199020	15010	15010	15010	15010	0
117	20240327	174100	748199020	15010	15010	15010	15010	0
118	20240327	174000	748199020	15010	15010	15010	15010	0
119	20240327	173900	748199020	15010	15010	15010	15010	0
120	20240327	173800	748199020	15010	15010	15010	15010	0
121	20240327	173700	748199020	15010	15010	15010	15010	0
122	20240327	173600	748199020	15010	15010	15010	15010	336
123	20240327	173500	748199020	15010	15010	15010	15010	0
124	20240327	173400	748199020	15010	15010	15010	15010	0
125	20240327	173300	748199020	15010	15010	15010	15010	0
126	20240327	173200	748199020	15010	15010	15010	15010	0
127	20240327	173100	748199020	15010	15010	15010	15010	0
128	20240327	173000	748199020	15010	15010	15010	15010	0
129	20240327	172900	748199020	15010	15010	15010	15010	0
130	20240327	172800	748199020	15010	15010	15010	15010	0
131	20240327	172700	748199020	15010	15010	15010	15010	0
132	20240327	172600	748199020	15010	15010	15010	15010	0
133	20240327	172500	748199020	15010	15010	15010	15010	0
134	20240327	172400	748199020	15010	15010	15010	15010	0
135	20240327	172300	748199020	15010	15010	15010	15010	0
136	20240327	172200	748199020	15010	15010	15010	15010	0
137	20240327	172100	748199020	15010	15010	15010	15010	0
138	20240327	172000	748199020	15010	15010	15010	15010	0
139	20240327	171900	748199020	15010	15010	15010	15010	0
140	20240327	171800	748199020	15010	15010	15010	15010	0
141	20240327	171700	748199020	15010	15010	15010	15010	0
142	20240327	171600	748199020	15010	15010	15010	15010	0
143	20240327	171500	748199020	15010	15010	15010	15010	0
144	20240327	171400	748199020	15010	15010	15010	15010	0
145	20240327	171300	748199020	15010	15010	15010	15010	0
146	20240327	171200	748199020	15010	15010	15010	15010	0
147	20240327	171100	748199020	15010	15010	15010	15010	0
148	20240327	171000	748199020	15010	15010	15010	15010	0
149	20240327	170900	748199020	15010	15010	15010	15010	0
150	20240327	170800	748199020	15010	15010	15010	15010	0
151	20240327	170700	748199020	15010	15010	15010	15010	0
152	20240327	170600	748199020	15010	15010	15010	15010	336
153	20240327	170500	748199020	15010	15010	15010	15010	0
154	20240327	170400	748199020	15010	15010	15010	15010	0
155	20240327	170300	748199020	15010	15010	15010	15010	0
156	20240327	170200	748199020	15010	15010	15010	15010	0
157	20240327	170100	748199020	15010	15010	15010	15010	0
158	20240327	170000	748199020	15010	15010	15010	15010	0
159	20240327	165900	748199020	15010	15010	15010	15010	0
160	20240327	165800	748199020	15010	15010	15010	15010	0
161	20240327	165700	748199020	15010	15010	15010	15010	0
162	20240327	165600	748199020	15010	15010	15010	15010	0
163	20240327	165500	748199020	15010	15010	15010	15010	0
164	20240327	165400	748199020	15010	15010	15010	15010	0
165	20240327	165300	748199020	15010	15010	15010	15010	0
166	20240327	165200	748199020	15010	15010	15010	15010	0
167	20240327	165100	748199020	15010	15010	15010	15010	0
168	20240327	165000	748199020	15010	15010	15010	15010	0
169	20240327	164900	748199020	15010	15010	15010	15010	0
170	20240327	164800	748199020	15010	15010	15010	15010	0
171	20240327	164700	748199020	15010	15010	15010	15010	0
172	20240327	164600	748199020	15010	15010	15010	15010	0
173	20240327	164500	748199020	15010	15010	15010	15010	0
174	20240327	164400	748199020	15010	15010	15010	15010	0
175	20240327	164300	748199020	15010	15010	15010	15010	0
176	20240327	164200	748199020	15010	15010	15010	15010	0
177	20240327	164100	748199020	15010	15010	15010	15010	0
178	20240327	164000	748199020	15010	15010	15010	15010	0
179	20240327	163900	748199020	15010	15010	15010	15010	0
180	20240327	163800	748199020	15010	15010	15010	15010	0
181	20240327	163700	748199020	15010	15010	15010	15010	0
182	20240327	163600	748199020	15010	15010	15010	15010	336
183	20240327	163500	748199020	15010	15010	15010	15010	0
184	20240327	163400	748199020	15010	15010	15010	15010	0
185	20240327	163300	748199020	15010	15010	15010	15010	0
186	20240327	163200	748199020	15010	15010	15010	15010	0
187	20240327	163100	748199020	15010	15010	15010	15010	0
188	20240327	163000	748199020	15010	15010	15010	15010	0
189	20240327	162900	748199020	15010	15010	15010	15010	0
190	20240327	162800	748199020	15010	15010	15010	15010	0
191	20240327	162700	748199020	15010	15010	15010	15010	0
192	20240327	162600	748199020	15010	15010	15010	15010	0
193	20240327	162500	748199020	15010	15010	15010	15010	0
194	20240327	162400	748199020	15010	15010	15010	15010	0
195	20240327	162300	748199020	15010	15010	15010	15010	0
196	20240327	162200	748199020	15010	15010	15010	15010	0
197	20240327	162100	748199020	15010	15010	15010	15010	0
198	20240327	162000	748199020	15010	15010	15010	15010	0
199	20240327	161900	748199020	15010	15010	15010	15010	0
200	20240327	161800	748199020	15010	15010	15010	15010	0
201	20240327	161700	748199020	15010	15010	15010	15010	0
202	20240327	161600	748199020	15010	15010	15010	15010	0
203	20240327	161500	748199020	15010	15010	15010	15010	0
204	20240327	161400	748199020	15010	15010	15010	15010	0
205	20240327	161300	748199020	15010	15010	15010	15010	0
206	20240327	161200	748199020	15010	15010	15010	15010	0
207	20240327	161100	748199020	15010	15010	15010	15010	0
208	20240327	161000	748199020	15010	15010	15010	15010	0
209	20240327	160900	748199020	15010	15010	15010	15010	0
210	20240327	160800	748199020	15010	15010	15010	15010	0
211	20240327	160700	748199020	15010	15010	15010	15010	0
212	20240327	160600	748199020	15010	15010	15010	15010	336
213	20240327	160500	748199020	15010	15010	15010	15010	0
214	20240327	160400	748199020	15010	15010	15010	15010	0
215	20240327	160300	748199020	15010	15010	15010	15010	0
216	20240327	160200	748199020	15010	15010	15010	15010	0
217	20240327	160100	748199020	15010	15010	15010	15010	0
218	20240327	160000	748199020	15010	15010	15010	15010	0
219	20240327	155900	748199020	15010	15010	15010	15010	0
220	20240327	155800	748199020	15010	15010	15010	15010	0
221	20240327	155700	748199020	15010	15010	15010	15010	0
222	20240327	155600	748199020	15010	15010	15010	15010	0
223	20240327	155500	748199020	15010	15010	15010	15010	0
224	20240327	155400	748199020	15010	15010	15010	15010	0
225	20240327	155300	748199020	15010	15010	15010	15010	0
226	20240327	155200	748199020	15010	15010	15010	15010	0
227	20240327	155100	748199020	15010	15010	15010	15010	0
228	20240327	155000	748199020	15010	15010	15010	15010	0
229	20240327	154900	748199020	15010	15010	15010	15010	0
230	20240327	154800	748199020	15010	15010	15010	15010	0
231	20240327	154700	748199020	15010	15010	15010	15010	0
232	20240327	154600	748199020	15010	15010	15010	15010	0
233	20240327	154500	748199020	15010	15010	15010	15010	0
234	20240327	154400	748199020	15010	15010	15010	15010	0
235	20240327	154300	748199020	15010	15010	15010	15010	0
236	20240327	154200	748199020	15010	15010	15010	15010	0
237	20240327	154100	748199020	15010	15010	15010	15010	0
238	20240327	154000	748199020	15010	15010	15010	15010	0
239	20240327	153900	748199020	15010	15010	15010	15010	0
240	20240327	153800	748199020	15010	15010	15010	15010	0
241	20240327	153700	748199020	15010	15010	15010	15010	0
242	20240327	153600	748199020	15010	15010	15010	15010	336
243	20240327	153500	748199020	15010	15010	15010	15010	0
244	20240327	153400	748199020	15010	15010	15010	15010	0
245	20240327	153300	748199020	15010	15010	15010	15010	0
246	20240327	153200	748199020	15010	15010	15010	15010	0
247	20240327	153100	748199020	15010	15010	15010	15010	0
248	20240327	153000	748199020	15010	15010	15010	15010	336
249	20240327	152900	743155660	15030	15030	15030	15030	0
250	20240327	152800	743155660	15030	15030	15030	15030	0
251	20240327	152700	743155660	15030	15030	15030	15030	0
252	20240327	152600	743155660	15030	15030	15030	15030	0
253	20240327	152500	743155660	15030	15030	15030	15030	0
254	20240327	152400	743155660	15030	15030	15030	15030	0
255	20240327	152300	743155660	15030	15030	15030	15030	0
256	20240327	152200	743155660	15030	15030	15030	15030	0
257	20240327	152100	743155660	15030	15030	15030	15030	0
258	20240327	152000	743155660	15030	15030	15030	15030	0
259	20240327	151900	743155660	15030	15030	15030	15030	24
260	20240327	151800	742794940	15030	15030	15030	15000	42
261	20240327	151700	742163930	15030	15030	15030	15030	14
262	20240327	151600	741953510	15020	15010	15020	15010	20
263	20240327	151500	741653160	15020	15020	15020	15020	6
264	20240327	151400	741563040	15030	15030	15030	15030	0
265	20240327	151300	741563040	15030	15040	15040	15030	40
266	20240327	151200	740961830	15040	15030	15040	15030	102
267	20240327	151100	739428670	14980	14980	14980	14980	0
268	20240327	151000	739428670	14980	14980	14980	14980	2
269	20240327	150900	739398710	14980	14980	14980	14980	0
270	20240327	150800	739398710	14980	14970	14980	14970	844
271	20240327	150700	726756670	14980	14970	14980	14970	190
272	20240327	150600	723912340	14970	14990	14990	14970	502
273	20240327	150500	716395840	14990	14990	14990	14990	63
274	20240327	150400	715451470	15030	15030	15030	15030	0
275	20240327	150300	715451470	15030	15030	15030	15030	0
276	20240327	150200	715451470	15030	15030	15030	15030	0
277	20240327	150100	715451470	15030	15030	15030	15030	1
278	20240327	150000	715436440	15030	15030	15030	15030	1
279	20240327	145900	715421410	15030	14990	15030	14990	20
280	20240327	145800	715121180	14990	14980	14990	14980	537
281	20240327	145700	707072860	14990	14990	14990	14990	10
282	20240327	145600	706922960	14990	14990	14990	14990	0
283	20240327	145500	706922960	14990	14990	14990	14990	20
284	20240327	145400	706623160	14990	14990	14990	14990	0
285	20240327	145300	706623160	14990	15000	15000	14990	101
286	20240327	145200	705109160	14990	14990	14990	14990	0
287	20240327	145100	705109160	14990	14990	15050	14990	379
288	20240327	145000	699427840	14980	14990	14990	14980	437
289	20240327	144900	692877620	14990	14990	14990	14990	20
290	20240327	144800	692577820	15000	15000	15000	15000	0
291	20240327	144700	692577820	15000	15010	15010	15000	695
292	20240327	144600	682150590	15010	15020	15020	15000	450
293	20240327	144500	675396830	15030	15030	15030	15030	0
294	20240327	144400	675396830	15030	15030	15030	15030	0
295	20240327	144300	675396830	15030	15030	15030	15030	13
296	20240327	144200	675201440	15040	15040	15040	15030	795
297	20240327	144100	663244880	15050	15050	15050	15050	0
298	20240327	144000	663244880	15050	15050	15050	15050	58
299	20240327	143900	662371980	15050	15040	15050	15040	14
300	20240327	143800	662161410	15040	15040	15040	15040	92
301	20240327	143700	660777730	15020	15020	15020	15020	5
302	20240327	143600	660702630	15020	15030	15030	15020	500
303	20240327	143500	653192340	15040	15040	15040	15040	0
304	20240327	143400	653192340	15040	15040	15040	15040	0
305	20240327	143300	653192340	15040	15040	15040	15040	0
306	20240327	143200	653192340	15040	15040	15040	15040	0
307	20240327	143100	653192340	15040	15040	15040	15040	0
308	20240327	143000	653192340	15040	15040	15040	15040	0
309	20240327	142900	653192340	15040	15040	15040	15040	0
310	20240327	142800	653192340	15040	15040	15040	15040	11
311	20240327	142700	653026900	15030	15030	15030	15030	0
312	20240327	142600	653026900	15030	15030	15030	15030	167
313	20240327	142500	650516890	15030	15030	15030	15030	0
314	20240327	142400	650516890	15030	15030	15030	15030	77
315	20240327	142300	649359580	15030	15030	15030	15030	200
316	20240327	142200	646353580	15030	15040	15040	15030	237
317	20240327	142100	642791170	15050	15050	15050	15050	29
318	20240327	142000	642354720	15050	15050	15050	15050	0
319	20240327	141900	642354720	15050	15050	15050	15050	70
320	20240327	141800	641301220	15060	15060	15060	15060	0
321	20240327	141700	641301220	15060	15060	15060	15060	1
322	20240327	141600	641286160	15050	15050	15050	15050	0
323	20240327	141500	641286160	15050	15050	15050	15050	500
324	20240327	141400	633761160	15060	15060	15060	15060	0
325	20240327	141300	633761160	15060	15060	15060	15060	0
326	20240327	141200	633761160	15060	15050	15060	15050	73
327	20240327	141100	632662290	15050	15050	15050	15050	0
328	20240327	141000	632662290	15050	15050	15050	15050	6
329	20240327	140900	632571990	15050	15050	15050	15050	85
330	20240327	140800	631292740	15040	15040	15040	15040	1
331	20240327	140700	631277700	15040	15040	15040	15040	0
332	20240327	140600	631277700	15040	15040	15040	15040	61
333	20240327	140500	630360260	15040	15040	15040	15040	24
334	20240327	140400	629999300	15040	15040	15040	15040	0
335	20240327	140300	629999300	15040	15040	15040	15040	0
336	20240327	140200	629999300	15040	15040	15040	15040	58
337	20240327	140100	629126980	15050	15050	15050	15050	154
338	20240327	140000	626809280	15050	15050	15050	15050	40
339	20240327	135900	626207280	15050	15050	15050	15050	0
340	20240327	135800	626207280	15050	15050	15050	15050	0
341	20240327	135700	626207280	15050	15050	15050	15050	0
342	20240327	135600	626207280	15050	15050	15050	15050	53
343	20240327	135500	625409630	15050	15050	15050	15050	1
344	20240327	135400	625394580	15050	15050	15050	15050	0
345	20240327	135300	625394580	15050	15050	15050	15050	0
346	20240327	135200	625394580	15050	15050	15050	15050	62
347	20240327	135100	624461480	15050	15050	15050	15050	3
348	20240327	135000	624416330	15050	15050	15050	15050	0
349	20240327	134900	624416330	15050	15050	15050	15050	123
350	20240327	134800	622565180	15060	15060	15060	15060	30
351	20240327	134700	622113380	15050	15040	15050	15040	33
352	20240327	134600	621616750	15060	15060	15060	15060	0
353	20240327	134500	621616750	15060	15060	15060	15060	0
354	20240327	134400	621616750	15060	15060	15060	15060	0
355	20240327	134300	621616750	15060	15050	15060	15050	10
356	20240327	134200	621466220	15060	15040	15060	15040	219
357	20240327	134100	618170760	15040	15040	15040	15040	487
358	20240327	134000	610846280	15050	15010	15050	15000	147
359	20240327	133900	608637240	15010	15010	15040	15010	167
360	20240327	133800	606130480	15010	15010	15010	15010	8
361	20240327	133700	606010400	15010	15010	15010	15010	0
362	20240327	133600	606010400	15010	15000	15010	15000	10
363	20240327	133500	605860380	15010	15010	15010	15010	57
364	20240327	133400	605004810	15010	15010	15010	15010	0
365	20240327	133300	605004810	15010	15010	15010	15010	0
366	20240327	133200	605004810	15010	15010	15010	15010	5
367	20240327	133100	604929760	15010	15010	15010	15010	34
368	20240327	133000	604419420	15000	15000	15000	15000	66
369	20240327	132900	603429420	15010	15010	15010	15010	0
370	20240327	132800	603429420	15010	15010	15010	15010	8
371	20240327	132700	603309340	15010	15010	15010	15010	0
372	20240327	132600	603309340	15010	15010	15010	15010	27
373	20240327	132500	602904070	15010	15010	15010	15010	59
374	20240327	132400	602018480	15010	15010	15010	15010	0
375	20240327	132300	602018480	15010	15010	15010	15010	2
376	20240327	132200	601988460	15010	15010	15010	15010	20
377	20240327	132100	601688260	15010	15010	15010	15010	57
378	20240327	132000	600832690	15010	15010	15010	15010	0
379	20240327	131900	600832690	15010	15010	15010	15010	29
380	20240327	131800	600397400	15010	15010	15010	15010	0
381	20240327	131700	600397400	15010	15010	15010	15010	0
382	20240327	131600	600397400	15010	15010	15010	15010	30
383	20240327	131500	599947100	15010	15010	15010	15010	0
384	20240327	131400	599947100	15010	15010	15010	15010	11
385	20240327	131300	599781990	15000	15000	15000	15000	28
386	20240327	131200	599361990	15000	15000	15000	15000	32
387	20240327	131100	598881990	15000	15000	15000	15000	50
388	20240327	131000	598131990	14980	14980	14980	14980	26
389	20240327	130900	597742510	14980	14980	14980	14980	19
390	20240327	130800	597457890	14970	14970	14970	14970	99
391	20240327	130700	595975860	14970	14970	14970	14970	0
392	20240327	130600	595975860	14970	14970	14970	14970	71
393	20240327	130500	594912990	14970	14980	14980	14970	101
394	20240327	130400	593401010	14980	14990	14990	14980	255
395	20240327	130300	589579540	14990	15010	15010	14990	904
396	20240327	130200	576019810	15010	15010	15010	15010	2
397	20240327	130100	575989790	15010	15010	15010	15010	234
398	20240327	130000	572477450	15010	15010	15010	15010	10
399	20240327	125900	572327350	15000	15000	15000	15000	0
400	20240327	125800	572327350	15000	15000	15000	15000	0
401	20240327	125700	572327350	15000	15000	15000	15000	0
402	20240327	125600	572327350	15000	15000	15000	15000	1
403	20240327	125500	572312350	15000	15000	15000	15000	2
404	20240327	125400	572282350	15000	15010	15010	15000	138
405	20240327	125300	570212100	15010	15010	15010	15010	22
406	20240327	125200	569881880	15010	15010	15010	15010	1
407	20240327	125100	569866870	15010	15010	15010	15010	2
408	20240327	125000	569836850	15000	15000	15000	15000	175
409	20240327	124900	567211850	15000	15000	15000	15000	200
410	20240327	124800	564211850	15010	15010	15010	15010	18
411	20240327	124700	563941670	15010	15010	15010	15010	0
412	20240327	124600	563941670	15010	15010	15010	15010	27
413	20240327	124500	563536400	15050	15050	15050	15050	11
414	20240327	124400	563370850	15010	15010	15010	15010	0
415	20240327	124300	563370850	15010	15010	15010	15010	0
416	20240327	124200	563370850	15010	15030	15030	15010	1060
417	20240327	124100	547449050	15020	15020	15020	15020	0
418	20240327	124000	547449050	15020	15020	15020	15020	0
419	20240327	123900	547449050	15020	15020	15020	15020	0
420	20240327	123800	547449050	15020	15020	15020	15020	0
421	20240327	123700	547449050	15020	15020	15020	15020	235
422	20240327	123600	543919350	15030	15030	15030	15030	0
423	20240327	123500	543919350	15030	15030	15030	15030	111
424	20240327	123400	542251020	15030	15030	15030	15030	45
425	20240327	123300	541574670	15060	15060	15060	15060	0
426	20240327	123200	541574670	15060	15060	15060	15060	0
427	20240327	123100	541574670	15060	15030	15060	15030	29
428	20240327	123000	541138050	15050	15050	15050	15050	0
429	20240327	122900	541138050	15050	15050	15050	15050	0
430	20240327	122800	541138050	15050	15050	15050	15050	5
431	20240327	122700	541062800	15050	15050	15050	15050	0
432	20240327	122600	541062800	15050	15050	15050	15050	18
433	20240327	122500	540791900	15040	15040	15040	15040	0
434	20240327	122400	540791900	15040	15040	15040	15040	0
435	20240327	122300	540791900	15040	15040	15040	15040	0
436	20240327	122200	540791900	15040	15040	15040	15040	7
437	20240327	122100	540686620	15040	15040	15050	15040	48
438	20240327	122000	539964650	15040	15030	15040	15030	148
439	20240327	121900	537740050	15040	15040	15040	15040	0
440	20240327	121800	537740050	15040	15030	15040	15030	72
441	20240327	121700	536657810	15030	15030	15030	15030	0
442	20240327	121600	536657810	15030	15030	15030	15020	66
443	20240327	121500	535666290	15030	15030	15030	15030	5
444	20240327	121400	535591140	15020	15020	15020	15020	215
445	20240327	121300	532361840	15020	15020	15020	15020	30
446	20240327	121200	531911240	15020	15010	15020	15010	160
447	20240327	121100	529509400	15020	15010	15020	15010	229
448	20240327	121000	526071820	15020	15020	15020	15020	23
449	20240327	120900	525726360	15020	15020	15020	15020	1
450	20240327	120800	525711340	15020	15020	15020	15020	7
451	20240327	120700	525606200	15020	15020	15020	15020	167
452	20240327	120600	523097860	15030	15030	15030	15030	0
453	20240327	120500	523097860	15030	15030	15030	15030	0
454	20240327	120400	523097860	15030	15020	15030	15020	61
455	20240327	120300	522181620	15020	15020	15020	15020	0
456	20240327	120200	522181620	15020	15020	15020	15020	0
457	20240327	120100	522181620	15020	15030	15030	15020	227
458	20240327	120000	518771250	15010	15010	15010	15010	0
459	20240327	115900	518771250	15010	15020	15020	15010	300
460	20240327	115800	514267730	15030	15040	15040	15030	136
461	20240327	115700	512223500	15030	15030	15030	15030	0
462	20240327	115600	512223500	15030	15030	15030	15030	0
463	20240327	115500	512223500	15030	15030	15030	15030	1
464	20240327	115400	512208470	15040	15050	15050	15040	383
465	20240327	115300	506447400	15080	15080	15080	15080	66
466	20240327	115200	505452120	15050	15050	15050	15050	8
467	20240327	115100	505331720	15050	15050	15050	15050	1
468	20240327	115000	505316670	15080	15080	15080	15080	0
469	20240327	114900	505316670	15080	15080	15080	15080	0
470	20240327	114800	505316670	15080	15080	15080	15080	4
471	20240327	114700	505256350	15080	15080	15080	15080	46
472	20240327	114600	504562670	15090	15090	15090	15090	0
473	20240327	114500	504562670	15090	15090	15090	15090	0
474	20240327	114400	504562670	15090	15090	15090	15090	0
475	20240327	114300	504562670	15090	15090	15090	15090	0
476	20240327	114200	504562670	15090	15090	15090	15090	0
477	20240327	114100	504562670	15090	15090	15090	15090	10
478	20240327	114000	504411770	15090	15090	15090	15090	0
479	20240327	113900	504411770	15090	15090	15090	15090	0
480	20240327	113800	504411770	15090	15090	15090	15090	0
481	20240327	113700	504411770	15090	15030	15090	15030	218
482	20240327	113600	501134150	15030	15030	15030	15030	0
483	20240327	113500	501134150	15030	15030	15030	15030	0
484	20240327	113400	501134150	15030	15030	15030	15030	0
485	20240327	113300	501134150	15030	15030	15030	15030	0
486	20240327	113200	501134150	15030	15030	15090	15030	58
487	20240327	113100	500259950	15090	15090	15090	15090	0
488	20240327	113000	500259950	15090	15090	15090	15090	48
489	20240327	112900	499535630	15090	15090	15090	15090	0
490	20240327	112800	499535630	15090	15090	15090	15090	0
491	20240327	112700	499535630	15090	15090	15090	15090	0
492	20240327	112600	499535630	15090	15090	15090	15090	0
493	20240327	112500	499535630	15090	15090	15090	15090	0
494	20240327	112400	499535630	15090	15090	15090	15090	0
495	20240327	112300	499535630	15090	15090	15090	15090	50
496	20240327	112200	498781130	15020	15020	15020	15020	0
497	20240327	112100	498781130	15020	15030	15030	15020	2
498	20240327	112000	498751080	15090	15090	15090	15090	0
499	20240327	111900	498751080	15090	15090	15090	15090	0
500	20240327	111800	498751080	15090	15090	15090	15090	0
501	20240327	111700	498751080	15090	15090	15090	15090	11
502	20240327	111600	498585090	15020	15090	15090	15020	61
503	20240327	111500	497667400	15090	15090	15090	15090	0
504	20240327	111400	497667400	15090	15090	15090	15090	0
505	20240327	111300	497667400	15090	15090	15090	15090	0
506	20240327	111200	497667400	15090	15090	15090	15090	471
507	20240327	111100	490560010	15090	15000	15090	15000	332
508	20240327	111000	485575490	15080	15000	15080	15000	208
509	20240327	110900	482451530	15080	15080	15080	15080	0
510	20240327	110800	482451530	15080	15080	15080	15080	6
511	20240327	110700	482361050	15080	15080	15080	15080	2
512	20240327	110600	482330890	15080	15080	15080	15080	1
513	20240327	110500	482315810	15090	15090	15090	15090	0
514	20240327	110400	482315810	15090	15090	15090	15090	0
515	20240327	110300	482315810	15090	14990	15090	14990	46
516	20240327	110200	481623200	15090	15090	15090	15090	9
517	20240327	110100	481487390	15090	15050	15090	14990	2558
518	20240327	110000	443075020	15040	15040	15040	15040	20
519	20240327	105900	442774220	15100	15100	15100	15100	0
520	20240327	105800	442774220	15100	15100	15100	15100	0
521	20240327	105700	442774220	15100	15100	15100	15100	10
522	20240327	105600	442623220	15040	15040	15040	15040	0
523	20240327	105500	442623220	15040	15040	15040	15030	303
524	20240327	105400	438069070	15100	15100	15100	15100	0
525	20240327	105300	438069070	15100	15100	15100	15100	10
526	20240327	105200	437918070	15110	15110	15110	15110	0
527	20240327	105100	437918070	15110	15110	15110	15110	0
528	20240327	105000	437918070	15110	15120	15120	15040	502
529	20240327	104900	430361370	15060	15060	15060	15060	0
530	20240327	104800	430361370	15060	15060	15060	15060	0
531	20240327	104700	430361370	15060	15060	15060	15060	0
532	20240327	104600	430361370	15060	15070	15070	15060	80
533	20240327	104500	429156560	15070	15070	15070	15070	0
534	20240327	104400	429156560	15070	15070	15070	15070	160
535	20240327	104300	426745360	15070	15140	15140	15070	22
536	20240327	104200	426413540	15070	15070	15070	15070	0
537	20240327	104100	426413540	15070	15070	15070	15070	0
538	20240327	104000	426413540	15070	15070	15070	15070	0
539	20240327	103900	426413540	15070	15070	15070	15070	222
540	20240327	103800	423068000	15150	15090	15150	15070	957
541	20240327	103700	408639130	15090	15090	15090	15090	9
542	20240327	103600	408503320	15090	15090	15090	15090	0
543	20240327	103500	408503320	15090	15070	15090	15070	559
544	20240327	103400	400079150	15070	15070	15070	15070	15
545	20240327	103300	399853100	15090	15120	15120	15090	66
546	20240327	103200	398856960	15090	15090	15120	15090	52
547	20240327	103100	398070810	15120	15120	15120	15120	2
548	20240327	103000	398040570	15070	15070	15070	15070	4
549	20240327	102900	397980290	15070	15080	15080	15040	706
550	20240327	102800	387347440	15080	15100	15100	15080	380
551	20240327	102700	381609900	15140	15140	15140	15140	2
552	20240327	102600	381579620	15100	15100	15100	15100	0
553	20240327	102500	381579620	15100	15110	15110	15060	52
554	20240327	102400	380795590	15150	15110	15150	15110	112
555	20240327	102300	379102810	15150	15090	15150	15090	3
556	20240327	102200	379057480	15060	15060	15060	15060	100
557	20240327	102100	377551480	15060	15070	15070	15060	235
558	20240327	102000	374011830	15060	15060	15060	15060	100
559	20240327	101900	372505830	15080	15040	15080	15040	32
560	20240327	101800	372023340	15080	15090	15090	15040	1435
561	20240327	101700	350403810	15100	15100	15100	15100	50
562	20240327	101600	349648810	15100	15150	15150	15100	971
563	20240327	101500	334978980	15140	15140	15140	15140	0
564	20240327	101400	334978980	15140	15140	15140	15140	30
565	20240327	101300	334524780	15160	15160	15160	15160	127
566	20240327	101200	332599460	15160	15160	15160	15160	0
567	20240327	101100	332599460	15160	15160	15160	15160	0
568	20240327	101000	332599460	15160	15160	15160	15160	0
569	20240327	100900	332599460	15160	15130	15160	15130	1001
570	20240327	100800	317454300	15130	15130	15140	15130	311
571	20240327	100700	312747560	15130	15130	15130	15130	12
572	20240327	100600	312566000	15130	15130	15130	15130	41
573	20240327	100500	311945670	15110	15120	15120	15110	18
574	20240327	100400	311673610	15120	15130	15130	15120	22
575	20240327	100300	311340870	15130	15140	15140	15130	1220
576	20240327	100200	292873980	15150	15160	15160	15150	191
577	20240327	100100	289979970	15190	15170	15190	15170	2
578	20240327	100000	289949610	15200	15160	15200	15160	76
579	20240327	095900	288794540	15200	15150	15200	15150	4
580	20240327	095800	288733840	15200	15160	15200	15160	3
581	20240327	095700	288688280	15200	15150	15200	15150	4
582	20240327	095600	288627580	15200	15140	15200	15140	7
583	20240327	095500	288521380	15190	15150	15200	15140	87
584	20240327	095400	287201310	15190	15150	15200	15150	9
585	20240327	095300	287064580	15220	15150	15220	15150	6
586	20240327	095200	286973460	15140	15130	15140	15130	26
587	20240327	095100	286579920	15130	15130	15130	15130	4
588	20240327	095000	286519400	15130	15130	15130	15100	436
589	20240327	094900	279930830	15140	15150	15150	15140	77
590	20240327	094800	278764720	15140	15140	15140	15140	201
591	20240327	094700	275721580	15140	15140	15140	15140	8
592	20240327	094600	275600460	15140	15160	15160	15140	177
593	20240327	094500	272917900	15170	15200	15200	15170	1066
594	20240327	094400	256742330	15200	15200	15200	15200	0
595	20240327	094300	256742330	15200	15210	15210	15200	241
596	20240327	094200	253078800	15220	15250	15250	15220	800
597	20240327	094100	240895930	15250	15250	15250	15250	1
598	20240327	094000	240880680	15260	15280	15280	15260	890
599	20240327	093900	227294580	15280	15290	15300	15280	128
600	20240327	093800	225337210	15290	15290	15290	15290	11
601	20240327	093700	225169020	15280	15280	15280	15280	0
602	20240327	093600	225169020	15280	15280	15280	15280	1186
603	20240327	093500	207046940	15260	15270	15280	15260	202
604	20240327	093400	203963260	15280	15290	15290	15280	374
605	20240327	093300	198248320	15300	15300	15300	15300	67
606	20240327	093200	197223220	15310	15310	15310	15310	0
607	20240327	093100	197223220	15310	15320	15320	15280	237
608	20240327	093000	193598860	15280	15320	15320	15280	287
609	20240327	092900	189208930	15320	15320	15320	15320	325
610	20240327	092800	184229930	15310	15290	15310	15290	1090
611	20240327	092700	167548010	15280	15280	15280	15280	1
612	20240327	092600	167532730	15280	15300	15300	15280	30
613	20240327	092500	167074260	15300	15270	15300	15270	106
614	20240327	092400	165453360	15300	15270	15300	15270	1447
615	20240327	092300	143338670	15270	15270	15270	15260	15
616	20240327	092200	143109640	15260	15260	15280	15260	9
617	20240327	092100	142972230	15230	15230	15230	15230	0
618	20240327	092000	142972230	15230	15230	15230	15230	53
619	20240327	091900	142165040	15230	15240	15240	15220	239
620	20240327	091800	138525800	15230	15240	15240	15230	327
621	20240327	091700	133542590	15240	15240	15240	15240	0
622	20240327	091600	133542590	15240	15240	15240	15240	0
623	20240327	091500	133542590	15240	15270	15270	15240	587
624	20240327	091400	124591640	15280	15300	15300	15280	271
625	20240327	091300	120448240	15300	15300	15300	15300	37
626	20240327	091200	119882140	15290	15300	15310	15290	535
627	20240327	091100	111698240	15300	15290	15300	15290	1262
628	20240327	091000	92399260	15290	15290	15290	15290	11
629	20240327	090900	92231070	15290	15270	15300	15270	606
630	20240327	090800	82974380	15300	15270	15300	15270	445
631	20240327	090700	76175660	15270	15260	15300	15260	9
632	20240327	090600	76038210	15260	15260	15310	15260	29
633	20240327	090500	75594670	15320	15250	15320	15250	114
634	20240327	090400	73851350	15290	15270	15290	15270	538
635	20240327	090300	65629930	15280	15270	15290	15270	1571
636	20240327	090200	41638990	15270	15200	15270	15200	1152
637	20240327	090100	24074660	15190	15170	15190	15170	51
638	20240327	090000	23300970	15170	15160	15170	15160	1537