KissMeData/018120/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	185700	42212850	15050	15050	15050	15050	19
3	20240327	185600	42212850	15050	15050	15050	15050	0
4	20240327	185500	42212850	15050	15050	15050	15050	0
5	20240327	185400	42212850	15050	15050	15050	15050	0
6	20240327	185300	42212850	15050	15050	15050	15050	0
7	20240327	185200	42212850	15050	15050	15050	15050	0
8	20240327	185100	42212850	15050	15050	15050	15050	0
9	20240327	185000	42212850	15050	15050	15050	15050	0
10	20240327	184900	42212850	15050	15050	15050	15050	0
11	20240327	184800	42212850	15050	15050	15050	15050	0
12	20240327	184700	42212850	15050	15050	15050	15050	0
13	20240327	184600	42212850	15050	15050	15050	15050	0
14	20240327	184500	42212850	15050	15050	15050	15050	0
15	20240327	184400	42212850	15050	15050	15050	15050	0
16	20240327	184300	42212850	15050	15050	15050	15050	0
17	20240327	184200	42212850	15050	15050	15050	15050	0
18	20240327	184100	42212850	15050	15050	15050	15050	0
19	20240327	184000	42212850	15050	15050	15050	15050	0
20	20240327	183900	42212850	15050	15050	15050	15050	0
21	20240327	183800	42212850	15050	15050	15050	15050	0
22	20240327	183700	42212850	15050	15050	15050	15050	0
23	20240327	183600	42212850	15050	15050	15050	15050	0
24	20240327	183500	42212850	15050	15050	15050	15050	0
25	20240327	183400	42212850	15050	15050	15050	15050	0
26	20240327	183300	42212850	15050	15050	15050	15050	0
27	20240327	183200	42212850	15050	15050	15050	15050	0
28	20240327	183100	42212850	15050	15050	15050	15050	0
29	20240327	183000	42212850	15050	15050	15050	15050	0
30	20240327	182900	42212850	15050	15050	15050	15050	0
31	20240327	182800	42212850	15050	15050	15050	15050	0
32	20240327	182700	42212850	15050	15050	15050	15050	19
33	20240327	182600	42212850	15050	15050	15050	15050	0
34	20240327	182500	42212850	15050	15050	15050	15050	0
35	20240327	182400	42212850	15050	15050	15050	15050	0
36	20240327	182300	42212850	15050	15050	15050	15050	0
37	20240327	182200	42212850	15050	15050	15050	15050	0
38	20240327	182100	42212850	15050	15050	15050	15050	0
39	20240327	182000	42212850	15050	15050	15050	15050	0
40	20240327	181900	42212850	15050	15050	15050	15050	0
41	20240327	181800	42212850	15050	15050	15050	15050	0
42	20240327	181700	42212850	15050	15050	15050	15050	0
43	20240327	181600	42212850	15050	15050	15050	15050	0
44	20240327	181500	42212850	15050	15050	15050	15050	0
45	20240327	181400	42212850	15050	15050	15050	15050	0
46	20240327	181300	42212850	15050	15050	15050	15050	0
47	20240327	181200	42212850	15050	15050	15050	15050	0
48	20240327	181100	42212850	15050	15050	15050	15050	0
49	20240327	181000	42212850	15050	15050	15050	15050	0
50	20240327	180900	42212850	15050	15050	15050	15050	0
51	20240327	180800	42212850	15050	15050	15050	15050	0
52	20240327	180700	42212850	15050	15050	15050	15050	0
53	20240327	180600	42212850	15050	15050	15050	15050	0
54	20240327	180500	42212850	15050	15050	15050	15050	0
55	20240327	180400	42212850	15050	15050	15050	15050	0
56	20240327	180300	42212850	15050	15050	15050	15050	0
57	20240327	180200	42212850	15050	15050	15050	15050	0
58	20240327	180100	42212850	15050	15050	15050	15050	0
59	20240327	180000	42212850	15050	15050	15050	15050	0
60	20240327	175900	42212850	15050	15050	15050	15050	0
61	20240327	175800	42212850	15050	15050	15050	15050	0
62	20240327	175700	42212850	15050	15050	15050	15050	19
63	20240327	175600	42212850	15050	15050	15050	15050	0
64	20240327	175500	42212850	15050	15050	15050	15050	0
65	20240327	175400	42212850	15050	15050	15050	15050	0
66	20240327	175300	42212850	15050	15050	15050	15050	0
67	20240327	175200	42212850	15050	15050	15050	15050	0
68	20240327	175100	42212850	15050	15050	15050	15050	0
69	20240327	175000	42212850	15050	15050	15050	15050	0
70	20240327	174900	42212850	15050	15050	15050	15050	0
71	20240327	174800	42212850	15050	15050	15050	15050	0
72	20240327	174700	42212850	15050	15050	15050	15050	0
73	20240327	174600	42212850	15050	15050	15050	15050	0
74	20240327	174500	42212850	15050	15050	15050	15050	0
75	20240327	174400	42212850	15050	15050	15050	15050	0
76	20240327	174300	42212850	15050	15050	15050	15050	0
77	20240327	174200	42212850	15050	15050	15050	15050	0
78	20240327	174100	42212850	15050	15050	15050	15050	0
79	20240327	174000	42212850	15050	15050	15050	15050	0
80	20240327	173900	42212850	15050	15050	15050	15050	0
81	20240327	173800	42212850	15050	15050	15050	15050	0
82	20240327	173700	42212850	15050	15050	15050	15050	0
83	20240327	173600	42212850	15050	15050	15050	15050	0
84	20240327	173500	42212850	15050	15050	15050	15050	0
85	20240327	173400	42212850	15050	15050	15050	15050	0
86	20240327	173300	42212850	15050	15050	15050	15050	0
87	20240327	173200	42212850	15050	15050	15050	15050	0
88	20240327	173100	42212850	15050	15050	15050	15050	0
89	20240327	173000	42212850	15050	15050	15050	15050	0
90	20240327	172900	42212850	15050	15050	15050	15050	0
91	20240327	172800	42212850	15050	15050	15050	15050	0
92	20240327	172700	42212850	15050	15050	15050	15050	19
93	20240327	172600	42212850	15050	15050	15050	15050	0
94	20240327	172500	42212850	15050	15050	15050	15050	0
95	20240327	172400	42212850	15050	15050	15050	15050	0
96	20240327	172300	42212850	15050	15050	15050	15050	0
97	20240327	172200	42212850	15050	15050	15050	15050	0
98	20240327	172100	42212850	15050	15050	15050	15050	0
99	20240327	172000	42212850	15050	15050	15050	15050	0
100	20240327	171900	42212850	15050	15050	15050	15050	0
101	20240327	171800	42212850	15050	15050	15050	15050	0
102	20240327	171700	42212850	15050	15050	15050	15050	0
103	20240327	171600	42212850	15050	15050	15050	15050	0
104	20240327	171500	42212850	15050	15050	15050	15050	0
105	20240327	171400	42212850	15050	15050	15050	15050	0
106	20240327	171300	42212850	15050	15050	15050	15050	0
107	20240327	171200	42212850	15050	15050	15050	15050	0
108	20240327	171100	42212850	15050	15050	15050	15050	0
109	20240327	171000	42212850	15050	15050	15050	15050	0
110	20240327	170900	42212850	15050	15050	15050	15050	0
111	20240327	170800	42212850	15050	15050	15050	15050	0
112	20240327	170700	42212850	15050	15050	15050	15050	0
113	20240327	170600	42212850	15050	15050	15050	15050	0
114	20240327	170500	42212850	15050	15050	15050	15050	0
115	20240327	170400	42212850	15050	15050	15050	15050	0
116	20240327	170300	42212850	15050	15050	15050	15050	0
117	20240327	170200	42212850	15050	15050	15050	15050	0
118	20240327	170100	42212850	15050	15050	15050	15050	0
119	20240327	170000	42212850	15050	15050	15050	15050	0
120	20240327	165900	42212850	15050	15050	15050	15050	0
121	20240327	165800	42212850	15050	15050	15050	15050	0
122	20240327	165700	42212850	15050	15050	15050	15050	19
123	20240327	165600	42212850	15050	15050	15050	15050	0
124	20240327	165500	42212850	15050	15050	15050	15050	0
125	20240327	165400	42212850	15050	15050	15050	15050	0
126	20240327	165300	42212850	15050	15050	15050	15050	0
127	20240327	165200	42212850	15050	15050	15050	15050	0
128	20240327	165100	42212850	15050	15050	15050	15050	0
129	20240327	165000	42212850	15050	15050	15050	15050	0
130	20240327	164900	42212850	15050	15050	15050	15050	0
131	20240327	164800	42212850	15050	15050	15050	15050	0
132	20240327	164700	42212850	15050	15050	15050	15050	0
133	20240327	164600	42212850	15050	15050	15050	15050	0
134	20240327	164500	42212850	15050	15050	15050	15050	0
135	20240327	164400	42212850	15050	15050	15050	15050	0
136	20240327	164300	42212850	15050	15050	15050	15050	0
137	20240327	164200	42212850	15050	15050	15050	15050	0
138	20240327	164100	42212850	15050	15050	15050	15050	0
139	20240327	164000	42212850	15050	15050	15050	15050	0
140	20240327	163900	42212850	15050	15050	15050	15050	0
141	20240327	163800	42212850	15050	15050	15050	15050	0
142	20240327	163700	42212850	15050	15050	15050	15050	0
143	20240327	163600	42212850	15050	15050	15050	15050	0
144	20240327	163500	42212850	15050	15050	15050	15050	0
145	20240327	163400	42212850	15050	15050	15050	15050	0
146	20240327	163300	42212850	15050	15050	15050	15050	0
147	20240327	163200	42212850	15050	15050	15050	15050	0
148	20240327	163100	42212850	15050	15050	15050	15050	0
149	20240327	163000	42212850	15050	15050	15050	15050	0
150	20240327	162900	42212850	15050	15050	15050	15050	0
151	20240327	162800	42212850	15050	15050	15050	15050	0
152	20240327	162700	42212850	15050	15050	15050	15050	19
153	20240327	162600	42212850	15050	15050	15050	15050	0
154	20240327	162500	42212850	15050	15050	15050	15050	0
155	20240327	162400	42212850	15050	15050	15050	15050	0
156	20240327	162300	42212850	15050	15050	15050	15050	0
157	20240327	162200	42212850	15050	15050	15050	15050	0
158	20240327	162100	42212850	15050	15050	15050	15050	0
159	20240327	162000	42212850	15050	15050	15050	15050	0
160	20240327	161900	42212850	15050	15050	15050	15050	0
161	20240327	161800	42212850	15050	15050	15050	15050	0
162	20240327	161700	42212850	15050	15050	15050	15050	0
163	20240327	161600	42212850	15050	15050	15050	15050	0
164	20240327	161500	42212850	15050	15050	15050	15050	0
165	20240327	161400	42212850	15050	15050	15050	15050	0
166	20240327	161300	42212850	15050	15050	15050	15050	0
167	20240327	161200	42212850	15050	15050	15050	15050	0
168	20240327	161100	42212850	15050	15050	15050	15050	0
169	20240327	161000	42212850	15050	15050	15050	15050	0
170	20240327	160900	42212850	15050	15050	15050	15050	0
171	20240327	160800	42212850	15050	15050	15050	15050	0
172	20240327	160700	42212850	15050	15050	15050	15050	0
173	20240327	160600	42212850	15050	15050	15050	15050	0
174	20240327	160500	42212850	15050	15050	15050	15050	0
175	20240327	160400	42212850	15050	15050	15050	15050	0
176	20240327	160300	42212850	15050	15050	15050	15050	0
177	20240327	160200	42212850	15050	15050	15050	15050	0
178	20240327	160100	42212850	15050	15050	15050	15050	0
179	20240327	160000	42212850	15050	15050	15050	15050	0
180	20240327	155900	42212850	15050	15050	15050	15050	0
181	20240327	155800	42212850	15050	15050	15050	15050	0
182	20240327	155700	42212850	15050	15050	15050	15050	19
183	20240327	155600	42212850	15050	15050	15050	15050	0
184	20240327	155500	42212850	15050	15050	15050	15050	0
185	20240327	155400	42212850	15050	15050	15050	15050	0
186	20240327	155300	42212850	15050	15050	15050	15050	0
187	20240327	155200	42212850	15050	15050	15050	15050	0
188	20240327	155100	42212850	15050	15050	15050	15050	0
189	20240327	155000	42212850	15050	15050	15050	15050	0
190	20240327	154900	42212850	15050	15050	15050	15050	0
191	20240327	154800	42212850	15050	15050	15050	15050	0
192	20240327	154700	42212850	15050	15050	15050	15050	0
193	20240327	154600	42212850	15050	15050	15050	15050	0
194	20240327	154500	42212850	15050	15050	15050	15050	0
195	20240327	154400	42212850	15050	15050	15050	15050	0
196	20240327	154300	42212850	15050	15050	15050	15050	0
197	20240327	154200	42212850	15050	15050	15050	15050	0
198	20240327	154100	42212850	15050	15050	15050	15050	0
199	20240327	154000	42212850	15050	15050	15050	15050	0
200	20240327	153900	42212850	15050	15050	15050	15050	0
201	20240327	153800	42212850	15050	15050	15050	15050	0
202	20240327	153700	42212850	15050	15050	15050	15050	0
203	20240327	153600	42212850	15050	15050	15050	15050	0
204	20240327	153500	42212850	15050	15050	15050	15050	0
205	20240327	153400	42212850	15050	15050	15050	15050	0
206	20240327	153300	42212850	15050	15050	15050	15050	0
207	20240327	153200	42212850	15050	15050	15050	15050	0
208	20240327	153100	42212850	15050	15050	15050	15050	0
209	20240327	153000	42212850	15050	15050	15050	15050	19
210	20240327	152900	41926900	15040	15040	15040	15040	0
211	20240327	152800	41926900	15040	15040	15040	15040	0
212	20240327	152700	41926900	15040	15040	15040	15040	0
213	20240327	152600	41926900	15040	15040	15040	15040	0
214	20240327	152500	41926900	15040	15040	15040	15040	0
215	20240327	152400	41926900	15040	15040	15040	15040	0
216	20240327	152300	41926900	15040	15040	15040	15040	0
217	20240327	152200	41926900	15040	15040	15040	15040	0
218	20240327	152100	41926900	15040	15040	15040	15040	0
219	20240327	152000	41926900	15040	15040	15040	15040	0
220	20240327	151900	41926900	15040	15040	15040	15040	0
221	20240327	151800	41926900	15040	15040	15040	15040	0
222	20240327	151700	41926900	15040	15040	15040	15040	0
223	20240327	151600	41926900	15040	15040	15040	15040	0
224	20240327	151500	41926900	15040	15040	15040	15040	0
225	20240327	151400	41926900	15040	15050	15050	15040	42
226	20240327	151300	41295080	15050	15060	15060	15050	313
227	20240327	151200	36581430	15050	15050	15050	15050	6
228	20240327	151100	36491130	15050	15050	15050	15050	0
229	20240327	151000	36491130	15050	15050	15050	15050	0
230	20240327	150900	36491130	15050	15050	15050	15050	0
231	20240327	150800	36491130	15050	15050	15050	15050	0
232	20240327	150700	36491130	15050	15050	15050	15050	0
233	20240327	150600	36491130	15050	15050	15050	15050	0
234	20240327	150500	36491130	15050	15050	15050	15050	0
235	20240327	150400	36491130	15050	15050	15050	15050	0
236	20240327	150300	36491130	15050	15050	15050	15050	0
237	20240327	150200	36491130	15050	15050	15050	15050	0
238	20240327	150100	36491130	15050	15050	15050	15050	20
239	20240327	150000	36190130	15040	15040	15040	15040	0
240	20240327	145900	36190130	15040	15040	15040	15040	0
241	20240327	145800	36190130	15040	15040	15040	15040	0
242	20240327	145700	36190130	15040	15040	15040	15040	42
243	20240327	145600	35558450	15050	15050	15050	15050	0
244	20240327	145500	35558450	15050	15050	15050	15050	0
245	20240327	145400	35558450	15050	15050	15050	15050	0
246	20240327	145300	35558450	15050	15050	15050	15050	0
247	20240327	145200	35558450	15050	15050	15050	15050	6
248	20240327	145100	35468150	15050	15050	15050	15050	0
249	20240327	145000	35468150	15050	15050	15050	15050	0
250	20240327	144900	35468150	15050	15050	15050	15050	0
251	20240327	144800	35468150	15050	15050	15050	15050	0
252	20240327	144700	35468150	15050	15050	15050	15050	1
253	20240327	144600	35453100	15050	15050	15050	15050	0
254	20240327	144500	35453100	15050	15050	15050	15050	1
255	20240327	144400	35438050	15040	15040	15040	15040	0
256	20240327	144300	35438050	15040	15040	15040	15040	0
257	20240327	144200	35438050	15040	15040	15040	15040	0
258	20240327	144100	35438050	15040	15040	15040	15040	3
259	20240327	144000	35392930	15040	15040	15040	15040	0
260	20240327	143900	35392930	15040	15040	15040	15040	0
261	20240327	143800	35392930	15040	15040	15040	15040	0
262	20240327	143700	35392930	15040	15040	15040	15040	0
263	20240327	143600	35392930	15040	15040	15040	15040	0
264	20240327	143500	35392930	15040	15040	15040	15040	0
265	20240327	143400	35392930	15040	15040	15040	15040	0
266	20240327	143300	35392930	15040	15040	15040	15040	0
267	20240327	143200	35392930	15040	15040	15040	15040	0
268	20240327	143100	35392930	15040	15040	15040	15040	0
269	20240327	143000	35392930	15040	15040	15040	15040	0
270	20240327	142900	35392930	15040	15040	15040	15040	0
271	20240327	142800	35392930	15040	15040	15040	15040	0
272	20240327	142700	35392930	15040	15040	15040	15040	0
273	20240327	142600	35392930	15040	15040	15040	15040	8
274	20240327	142500	35272610	15040	15040	15040	15040	5
275	20240327	142400	35197410	15040	15040	15040	15040	0
276	20240327	142300	35197410	15040	15040	15040	15040	0
277	20240327	142200	35197410	15040	15040	15040	15040	101
278	20240327	142100	33678370	15040	15040	15040	15040	0
279	20240327	142000	33678370	15040	15040	15040	15040	2
280	20240327	141900	33648290	15040	15040	15040	15040	2
281	20240327	141800	33618210	15040	15040	15040	15040	0
282	20240327	141700	33618210	15040	15040	15040	15040	0
283	20240327	141600	33618210	15040	15040	15040	15040	0
284	20240327	141500	33618210	15040	15040	15040	15040	0
285	20240327	141400	33618210	15040	15040	15040	15040	0
286	20240327	141300	33618210	15040	15040	15040	15040	0
287	20240327	141200	33618210	15040	15040	15040	15040	0
288	20240327	141100	33618210	15040	15040	15040	15040	14
289	20240327	141000	33407650	15040	15040	15040	15040	0
290	20240327	140900	33407650	15040	15040	15040	15040	0
291	20240327	140800	33407650	15040	15040	15040	15040	0
292	20240327	140700	33407650	15040	15040	15040	15040	0
293	20240327	140600	33407650	15040	15040	15040	15040	0
294	20240327	140500	33407650	15040	15040	15040	15040	0
295	20240327	140400	33407650	15040	15040	15040	15040	0
296	20240327	140300	33407650	15040	15060	15060	15040	117
297	20240327	140200	31645920	15060	15060	15060	15060	0
298	20240327	140100	31645920	15060	15060	15060	15060	0
299	20240327	140000	31645920	15060	15060	15060	15060	0
300	20240327	135900	31645920	15060	15060	15060	15060	0
301	20240327	135800	31645920	15060	15060	15060	15060	0
302	20240327	135700	31645920	15060	15060	15060	15060	0
303	20240327	135600	31645920	15060	15060	15060	15060	0
304	20240327	135500	31645920	15060	15060	15060	15060	0
305	20240327	135400	31645920	15060	15060	15060	15060	0
306	20240327	135300	31645920	15060	15060	15060	15060	0
307	20240327	135200	31645920	15060	15060	15060	15060	0
308	20240327	135100	31645920	15060	15060	15060	15060	0
309	20240327	135000	31645920	15060	15060	15060	15060	0
310	20240327	134900	31645920	15060	15060	15060	15060	0
311	20240327	134800	31645920	15060	15060	15060	15060	0
312	20240327	134700	31645920	15060	15060	15060	15060	10
313	20240327	134600	31495320	15040	15040	15040	15040	0
314	20240327	134500	31495320	15040	15040	15040	15040	0
315	20240327	134400	31495320	15040	15040	15040	15040	0
316	20240327	134300	31495320	15040	15040	15040	15040	0
317	20240327	134200	31495320	15040	15040	15040	15040	0
318	20240327	134100	31495320	15040	15040	15040	15040	0
319	20240327	134000	31495320	15040	15040	15040	15040	0
320	20240327	133900	31495320	15040	15040	15040	15040	0
321	20240327	133800	31495320	15040	15040	15040	15040	0
322	20240327	133700	31495320	15040	15040	15040	15040	0
323	20240327	133600	31495320	15040	15040	15040	15040	0
324	20240327	133500	31495320	15040	15040	15040	15040	0
325	20240327	133400	31495320	15040	15040	15040	15040	0
326	20240327	133300	31495320	15040	15040	15040	15040	0
327	20240327	133200	31495320	15040	15040	15040	15040	0
328	20240327	133100	31495320	15040	15040	15040	15040	0
329	20240327	133000	31495320	15040	15040	15040	15040	0
330	20240327	132900	31495320	15040	15040	15040	15040	0
331	20240327	132800	31495320	15040	15040	15040	15040	0
332	20240327	132700	31495320	15040	15040	15040	15040	0
333	20240327	132600	31495320	15040	15040	15040	15040	0
334	20240327	132500	31495320	15040	15040	15040	15040	0
335	20240327	132400	31495320	15040	15040	15040	15040	0
336	20240327	132300	31495320	15040	15040	15040	15040	0
337	20240327	132200	31495320	15040	15040	15040	15040	0
338	20240327	132100	31495320	15040	15040	15040	15040	0
339	20240327	132000	31495320	15040	15040	15040	15040	0
340	20240327	131900	31495320	15040	15040	15040	15040	0
341	20240327	131800	31495320	15040	15040	15040	15040	0
342	20240327	131700	31495320	15040	15040	15040	15040	0
343	20240327	131600	31495320	15040	15040	15040	15040	0
344	20240327	131500	31495320	15040	15040	15040	15040	1
345	20240327	131400	31480280	15040	15040	15040	15040	0
346	20240327	131300	31480280	15040	15040	15040	15040	4
347	20240327	131200	31420120	15040	15040	15040	15040	0
348	20240327	131100	31420120	15040	15040	15040	15040	0
349	20240327	131000	31420120	15040	15040	15040	15040	0
350	20240327	130900	31420120	15040	15040	15040	15040	0
351	20240327	130800	31420120	15040	15040	15040	15040	0
352	20240327	130700	31420120	15040	15040	15040	15040	5
353	20240327	130600	31344920	15040	15040	15040	15040	0
354	20240327	130500	31344920	15040	15040	15040	15040	5
355	20240327	130400	31269720	15060	15060	15060	15060	0
356	20240327	130300	31269720	15060	15060	15060	15060	0
357	20240327	130200	31269720	15060	15060	15060	15060	0
358	20240327	130100	31269720	15060	15060	15060	15060	0
359	20240327	130000	31269720	15060	15060	15060	15060	0
360	20240327	125900	31269720	15060	15060	15060	15060	0
361	20240327	125800	31269720	15060	15060	15060	15060	0
362	20240327	125700	31269720	15060	15060	15060	15060	0
363	20240327	125600	31269720	15060	15060	15060	15060	0
364	20240327	125500	31269720	15060	15060	15060	15060	0
365	20240327	125400	31269720	15060	15060	15060	15060	0
366	20240327	125300	31269720	15060	15060	15060	15060	2
367	20240327	125200	31239600	15060	15060	15060	15060	0
368	20240327	125100	31239600	15060	15060	15060	15060	0
369	20240327	125000	31239600	15060	15060	15060	15060	0
370	20240327	124900	31239600	15060	15060	15060	15060	0
371	20240327	124800	31239600	15060	15060	15060	15060	0
372	20240327	124700	31239600	15060	15060	15060	15060	0
373	20240327	124600	31239600	15060	15060	15060	15060	0
374	20240327	124500	31239600	15060	15060	15060	15060	0
375	20240327	124400	31239600	15060	15060	15060	15060	3
376	20240327	124300	31194420	15060	15060	15060	15060	0
377	20240327	124200	31194420	15060	15060	15060	15060	0
378	20240327	124100	31194420	15060	15060	15060	15060	0
379	20240327	124000	31194420	15060	15060	15060	15060	0
380	20240327	123900	31194420	15060	15060	15060	15060	0
381	20240327	123800	31194420	15060	15060	15060	15060	0
382	20240327	123700	31194420	15060	15060	15060	15060	0
383	20240327	123600	31194420	15060	15060	15060	15060	0
384	20240327	123500	31194420	15060	15060	15060	15060	0
385	20240327	123400	31194420	15060	15060	15060	15060	0
386	20240327	123300	31194420	15060	15060	15060	15060	0
387	20240327	123200	31194420	15060	15060	15060	15060	0
388	20240327	123100	31194420	15060	15060	15060	15060	0
389	20240327	123000	31194420	15060	15060	15060	15060	0
390	20240327	122900	31194420	15060	15060	15060	15060	0
391	20240327	122800	31194420	15060	15060	15060	15060	0
392	20240327	122700	31194420	15060	15060	15060	15060	0
393	20240327	122600	31194420	15060	15060	15060	15060	0
394	20240327	122500	31194420	15060	15060	15060	15060	1
395	20240327	122400	31179360	15050	15050	15050	15050	0
396	20240327	122300	31179360	15050	15050	15050	15050	10
397	20240327	122200	31028860	15060	15060	15060	15060	2
398	20240327	122100	30998740	15030	15030	15030	15030	1
399	20240327	122000	30983710	15040	15040	15040	15040	10
400	20240327	121900	30833310	15050	15050	15050	15050	0
401	20240327	121800	30833310	15050	15050	15050	15050	0
402	20240327	121700	30833310	15050	15050	15050	15050	0
403	20240327	121600	30833310	15050	15050	15050	15050	0
404	20240327	121500	30833310	15050	15050	15050	15050	0
405	20240327	121400	30833310	15050	15050	15050	15050	0
406	20240327	121300	30833310	15050	15050	15050	15050	0
407	20240327	121200	30833310	15050	15050	15050	15050	0
408	20240327	121100	30833310	15050	15050	15050	15050	176
409	20240327	121000	28184510	15040	15040	15040	15040	0
410	20240327	120900	28184510	15040	15040	15040	15040	0
411	20240327	120800	28184510	15040	15040	15040	15040	0
412	20240327	120700	28184510	15040	15040	15040	15040	0
413	20240327	120600	28184510	15040	15040	15040	15040	0
414	20240327	120500	28184510	15040	15040	15040	15040	0
415	20240327	120400	28184510	15040	15040	15040	15040	0
416	20240327	120300	28184510	15040	15040	15040	15040	0
417	20240327	120200	28184510	15040	15040	15040	15040	0
418	20240327	120100	28184510	15040	15040	15040	15040	109
419	20240327	120000	26545150	15040	15040	15040	15040	0
420	20240327	115900	26545150	15040	15040	15040	15040	0
421	20240327	115800	26545150	15040	15040	15040	15040	0
422	20240327	115700	26545150	15040	15040	15040	15040	0
423	20240327	115600	26545150	15040	15040	15040	15040	1
424	20240327	115500	26530110	15040	15040	15040	15040	0
425	20240327	115400	26530110	15040	15040	15040	15040	0
426	20240327	115300	26530110	15040	15040	15040	15040	0
427	20240327	115200	26530110	15040	15040	15040	15040	0
428	20240327	115100	26530110	15040	15040	15040	15040	0
429	20240327	115000	26530110	15040	15040	15040	15040	0
430	20240327	114900	26530110	15040	15040	15040	15040	0
431	20240327	114800	26530110	15040	15040	15040	15040	0
432	20240327	114700	26530110	15040	15040	15040	15040	0
433	20240327	114600	26530110	15040	15040	15040	15040	0
434	20240327	114500	26530110	15040	15040	15040	15040	0
435	20240327	114400	26530110	15040	15040	15040	15040	0
436	20240327	114300	26530110	15040	15040	15040	15040	0
437	20240327	114200	26530110	15040	15040	15040	15040	0
438	20240327	114100	26530110	15040	15040	15040	15040	1
439	20240327	114000	26515070	15040	15040	15040	15040	0
440	20240327	113900	26515070	15040	15040	15040	15040	0
441	20240327	113800	26515070	15040	15040	15040	15040	0
442	20240327	113700	26515070	15040	15040	15040	15040	0
443	20240327	113600	26515070	15040	15040	15040	15040	0
444	20240327	113500	26515070	15040	15040	15040	15040	0
445	20240327	113400	26515070	15040	15040	15040	15040	0
446	20240327	113300	26515070	15040	15040	15040	15040	0
447	20240327	113200	26515070	15040	15040	15040	15040	0
448	20240327	113100	26515070	15040	15040	15040	15040	34
449	20240327	113000	26003710	15040	15040	15040	15040	0
450	20240327	112900	26003710	15040	15040	15040	15040	0
451	20240327	112800	26003710	15040	15040	15040	15040	0
452	20240327	112700	26003710	15040	15040	15040	15040	0
453	20240327	112600	26003710	15040	15040	15040	15040	13
454	20240327	112500	25808190	15040	15040	15040	15040	0
455	20240327	112400	25808190	15040	15040	15040	15040	0
456	20240327	112300	25808190	15040	15040	15040	15040	0
457	20240327	112200	25808190	15040	15040	15040	15040	0
458	20240327	112100	25808190	15040	15040	15040	15040	0
459	20240327	112000	25808190	15040	15040	15040	15040	0
460	20240327	111900	25808190	15040	15040	15040	15040	0
461	20240327	111800	25808190	15040	15040	15040	15040	0
462	20240327	111700	25808190	15040	15040	15040	15040	0
463	20240327	111600	25808190	15040	15040	15040	15040	0
464	20240327	111500	25808190	15040	15040	15040	15040	0
465	20240327	111400	25808190	15040	15040	15040	15040	0
466	20240327	111300	25808190	15040	15040	15040	15040	0
467	20240327	111200	25808190	15040	15040	15040	15040	0
468	20240327	111100	25808190	15040	15040	15040	15040	0
469	20240327	111000	25808190	15040	15040	15040	15040	0
470	20240327	110900	25808190	15040	15040	15040	15040	0
471	20240327	110800	25808190	15040	15040	15040	15040	0
472	20240327	110700	25808190	15040	15040	15040	15040	0
473	20240327	110600	25808190	15040	15040	15040	15040	0
474	20240327	110500	25808190	15040	15040	15040	15040	0
475	20240327	110400	25808190	15040	15040	15040	15040	0
476	20240327	110300	25808190	15040	15040	15040	15040	0
477	20240327	110200	25808190	15040	15040	15040	15040	0
478	20240327	110100	25808190	15040	15040	15040	15040	0
479	20240327	110000	25808190	15040	15040	15040	15040	0
480	20240327	105900	25808190	15040	15040	15040	15040	0
481	20240327	105800	25808190	15040	15040	15040	15040	0
482	20240327	105700	25808190	15040	15040	15040	15040	0
483	20240327	105600	25808190	15040	15040	15040	15040	0
484	20240327	105500	25808190	15040	15040	15040	15040	0
485	20240327	105400	25808190	15040	15040	15040	15040	0
486	20240327	105300	25808190	15040	15040	15040	15040	0
487	20240327	105200	25808190	15040	15040	15040	15040	0
488	20240327	105100	25808190	15040	15040	15040	15040	0
489	20240327	105000	25808190	15040	15040	15040	15040	0
490	20240327	104900	25808190	15040	15040	15040	15040	0
491	20240327	104800	25808190	15040	15040	15040	15040	0
492	20240327	104700	25808190	15040	15040	15040	15040	4
493	20240327	104600	25748030	15040	15040	15040	15040	127
494	20240327	104500	23837950	15040	15040	15040	15040	0
495	20240327	104400	23837950	15040	15040	15040	15040	0
496	20240327	104300	23837950	15040	15050	15050	15040	15
497	20240327	104200	23612230	15050	15050	15050	15050	0
498	20240327	104100	23612230	15050	15050	15050	15050	0
499	20240327	104000	23612230	15050	15050	15050	15050	0
500	20240327	103900	23612230	15050	15050	15050	15050	0
501	20240327	103800	23612230	15050	15050	15050	15050	0
502	20240327	103700	23612230	15050	15050	15050	15050	0
503	20240327	103600	23612230	15050	15050	15050	15050	1
504	20240327	103500	23597180	15040	15040	15040	15040	0
505	20240327	103400	23597180	15040	15040	15040	15040	9
506	20240327	103300	23461820	15040	15040	15040	15040	0
507	20240327	103200	23461820	15040	15040	15040	15040	0
508	20240327	103100	23461820	15040	15040	15040	15040	0
509	20240327	103000	23461820	15040	15040	15040	15040	0
510	20240327	102900	23461820	15040	15040	15040	15040	0
511	20240327	102800	23461820	15040	15040	15040	15040	0
512	20240327	102700	23461820	15040	15040	15040	15040	40
513	20240327	102600	22860220	15040	15040	15040	15040	0
514	20240327	102500	22860220	15040	15040	15040	15040	0
515	20240327	102400	22860220	15040	15050	15050	15040	6
516	20240327	102300	22769930	15050	15050	15050	15050	1
517	20240327	102200	22754880	15040	15040	15040	15040	0
518	20240327	102100	22754880	15040	15040	15040	15040	0
519	20240327	102000	22754880	15040	15040	15040	15040	0
520	20240327	101900	22754880	15040	15040	15040	15040	0
521	20240327	101800	22754880	15040	15040	15040	15040	0
522	20240327	101700	22754880	15040	15040	15040	15040	0
523	20240327	101600	22754880	15040	15040	15040	15040	0
524	20240327	101500	22754880	15040	15040	15040	15040	0
525	20240327	101400	22754880	15040	15040	15040	15040	0
526	20240327	101300	22754880	15040	15040	15040	15040	0
527	20240327	101200	22754880	15040	15040	15040	15040	0
528	20240327	101100	22754880	15040	15040	15040	15040	0
529	20240327	101000	22754880	15040	15040	15040	15040	0
530	20240327	100900	22754880	15040	15040	15040	15040	5
531	20240327	100800	22679680	15040	15040	15040	15040	0
532	20240327	100700	22679680	15040	15040	15040	15040	0
533	20240327	100600	22679680	15040	15040	15040	15040	0
534	20240327	100500	22679680	15040	15040	15040	15040	0
535	20240327	100400	22679680	15040	15040	15040	15040	0
536	20240327	100300	22679680	15040	15040	15040	15040	1
537	20240327	100200	22664640	15040	15040	15040	15040	0
538	20240327	100100	22664640	15040	15040	15040	15040	0
539	20240327	100000	22664640	15040	15040	15040	15040	0
540	20240327	095900	22664640	15040	15040	15040	15040	0
541	20240327	095800	22664640	15040	15040	15040	15040	6
542	20240327	095700	22574400	15040	15040	15040	15040	0
543	20240327	095600	22574400	15040	15050	15050	15040	27
544	20240327	095500	22168310	15040	15040	15040	15040	2
545	20240327	095400	22138230	15040	15040	15040	15040	1
546	20240327	095300	22123190	15050	15050	15050	15050	4
547	20240327	095200	22062990	15040	15040	15040	15040	2
548	20240327	095100	22032910	15040	15040	15040	15040	12
549	20240327	095000	21852430	15040	15040	15040	15040	0
550	20240327	094900	21852430	15040	15040	15040	15040	0
551	20240327	094800	21852430	15040	15040	15040	15040	0
552	20240327	094700	21852430	15040	15040	15040	15040	1
553	20240327	094600	21837390	15040	15040	15040	15040	0
554	20240327	094500	21837390	15040	15040	15040	15040	1
555	20240327	094400	21822350	15000	15000	15000	15000	0
556	20240327	094300	21822350	15000	15000	15000	15000	0
557	20240327	094200	21822350	15000	15000	15000	15000	0
558	20240327	094100	21822350	15000	15000	15000	15000	0
559	20240327	094000	21822350	15000	15000	15000	15000	0
560	20240327	093900	21822350	15000	15000	15000	15000	0
561	20240327	093800	21822350	15000	15000	15000	15000	40
562	20240327	093700	21222350	15040	15040	15040	15040	0
563	20240327	093600	21222350	15040	15040	15040	15040	0
564	20240327	093500	21222350	15040	15040	15040	15040	0
565	20240327	093400	21222350	15040	15040	15040	15040	70
566	20240327	093300	20169550	15040	15040	15040	15040	0
567	20240327	093200	20169550	15040	15040	15040	15040	0
568	20240327	093100	20169550	15040	15040	15040	15040	0
569	20240327	093000	20169550	15040	15040	15040	15040	0
570	20240327	092900	20169550	15040	15040	15040	15040	0
571	20240327	092800	20169550	15040	15040	15040	15040	0
572	20240327	092700	20169550	15040	14990	15040	14990	60
573	20240327	092600	19267380	15000	15000	15000	15000	0
574	20240327	092500	19267380	15000	15000	15000	15000	0
575	20240327	092400	19267380	15000	15000	15000	15000	0
576	20240327	092300	19267380	15000	15010	15010	15000	907
577	20240327	092200	5659480	15010	15010	15010	15010	1
578	20240327	092100	5644470	15010	15010	15010	15010	0
579	20240327	092000	5644470	15010	15010	15010	15010	0
580	20240327	091900	5644470	15010	15010	15010	15010	0
581	20240327	091800	5644470	15010	15010	15010	15010	1
582	20240327	091700	5629460	15000	15000	15000	15000	1
583	20240327	091600	5614460	15010	15000	15010	15000	14
584	20240327	091500	5404450	15010	15010	15010	15010	139
585	20240327	091400	3318060	15010	15010	15010	15010	0
586	20240327	091300	3318060	15010	15010	15010	15010	0
587	20240327	091200	3318060	15010	15010	15010	15010	0
588	20240327	091100	3318060	15010	15020	15020	15010	171
589	20240327	091000	751340	15020	15020	15020	15020	0
590	20240327	090900	751340	15020	15020	15020	15020	0
591	20240327	090800	751340	15020	15020	15020	15020	0
592	20240327	090700	751340	15020	15020	15020	15020	0
593	20240327	090600	751340	15020	15020	15020	15020	33
594	20240327	090500	255680	15040	15040	15040	15040	0
595	20240327	090400	255680	15040	15040	15040	15040	0
596	20240327	090300	255680	15040	15040	15040	15040	0
597	20240327	090200	255680	15040	15040	15040	15040	0
598	20240327	090100	255680	15040	15040	15040	15040	1
599	20240327	090000	240640	15040	15040	15040	15040	16