KissMeData/018120/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	190300	55779170	15570	15570	15570	15570	200
3	20240311	190200	55779170	15570	15570	15570	15570	0
4	20240311	190100	55779170	15570	15570	15570	15570	0
5	20240311	190000	55779170	15570	15570	15570	15570	0
6	20240311	185900	55779170	15570	15570	15570	15570	0
7	20240311	185800	55779170	15570	15570	15570	15570	0
8	20240311	185700	55779170	15570	15570	15570	15570	0
9	20240311	185600	55779170	15570	15570	15570	15570	0
10	20240311	185500	55779170	15570	15570	15570	15570	0
11	20240311	185400	55779170	15570	15570	15570	15570	0
12	20240311	185300	55779170	15570	15570	15570	15570	0
13	20240311	185200	55779170	15570	15570	15570	15570	0
14	20240311	185100	55779170	15570	15570	15570	15570	0
15	20240311	185000	55779170	15570	15570	15570	15570	0
16	20240311	184900	55779170	15570	15570	15570	15570	0
17	20240311	184800	55779170	15570	15570	15570	15570	0
18	20240311	184700	55779170	15570	15570	15570	15570	0
19	20240311	184600	55779170	15570	15570	15570	15570	0
20	20240311	184500	55779170	15570	15570	15570	15570	0
21	20240311	184400	55779170	15570	15570	15570	15570	0
22	20240311	184300	55779170	15570	15570	15570	15570	0
23	20240311	184200	55779170	15570	15570	15570	15570	0
24	20240311	184100	55779170	15570	15570	15570	15570	0
25	20240311	184000	55779170	15570	15570	15570	15570	0
26	20240311	183900	55779170	15570	15570	15570	15570	0
27	20240311	183800	55779170	15570	15570	15570	15570	0
28	20240311	183700	55779170	15570	15570	15570	15570	0
29	20240311	183600	55779170	15570	15570	15570	15570	0
30	20240311	183500	55779170	15570	15570	15570	15570	0
31	20240311	183400	55779170	15570	15570	15570	15570	0
32	20240311	183300	55779170	15570	15570	15570	15570	200
33	20240311	183200	55779170	15570	15570	15570	15570	0
34	20240311	183100	55779170	15570	15570	15570	15570	0
35	20240311	183000	55779170	15570	15570	15570	15570	0
36	20240311	182900	55779170	15570	15570	15570	15570	0
37	20240311	182800	55779170	15570	15570	15570	15570	0
38	20240311	182700	55779170	15570	15570	15570	15570	0
39	20240311	182600	55779170	15570	15570	15570	15570	0
40	20240311	182500	55779170	15570	15570	15570	15570	0
41	20240311	182400	55779170	15570	15570	15570	15570	0
42	20240311	182300	55779170	15570	15570	15570	15570	0
43	20240311	182200	55779170	15570	15570	15570	15570	0
44	20240311	182100	55779170	15570	15570	15570	15570	0
45	20240311	182000	55779170	15570	15570	15570	15570	0
46	20240311	181900	55779170	15570	15570	15570	15570	0
47	20240311	181800	55779170	15570	15570	15570	15570	0
48	20240311	181700	55779170	15570	15570	15570	15570	0
49	20240311	181600	55779170	15570	15570	15570	15570	0
50	20240311	181500	55779170	15570	15570	15570	15570	0
51	20240311	181400	55779170	15570	15570	15570	15570	0
52	20240311	181300	55779170	15570	15570	15570	15570	0
53	20240311	181200	55779170	15570	15570	15570	15570	0
54	20240311	181100	55779170	15570	15570	15570	15570	0
55	20240311	181000	55779170	15570	15570	15570	15570	0
56	20240311	180900	55779170	15570	15570	15570	15570	0
57	20240311	180800	55779170	15570	15570	15570	15570	0
58	20240311	180700	55779170	15570	15570	15570	15570	0
59	20240311	180600	55779170	15570	15570	15570	15570	0
60	20240311	180500	55779170	15570	15570	15570	15570	0
61	20240311	180400	55779170	15570	15570	15570	15570	0
62	20240311	180300	55779170	15570	15570	15570	15570	200
63	20240311	180200	55779170	15570	15570	15570	15570	0
64	20240311	180100	55779170	15570	15570	15570	15570	0
65	20240311	180000	55779170	15570	15570	15570	15570	0
66	20240311	175900	55779170	15570	15570	15570	15570	0
67	20240311	175800	55779170	15570	15570	15570	15570	0
68	20240311	175700	55779170	15570	15570	15570	15570	0
69	20240311	175600	55779170	15570	15570	15570	15570	0
70	20240311	175500	55779170	15570	15570	15570	15570	0
71	20240311	175400	55779170	15570	15570	15570	15570	0
72	20240311	175300	55779170	15570	15570	15570	15570	0
73	20240311	175200	55779170	15570	15570	15570	15570	0
74	20240311	175100	55779170	15570	15570	15570	15570	0
75	20240311	175000	55779170	15570	15570	15570	15570	0
76	20240311	174900	55779170	15570	15570	15570	15570	0
77	20240311	174800	55779170	15570	15570	15570	15570	0
78	20240311	174700	55779170	15570	15570	15570	15570	0
79	20240311	174600	55779170	15570	15570	15570	15570	0
80	20240311	174500	55779170	15570	15570	15570	15570	0
81	20240311	174400	55779170	15570	15570	15570	15570	0
82	20240311	174300	55779170	15570	15570	15570	15570	0
83	20240311	174200	55779170	15570	15570	15570	15570	0
84	20240311	174100	55779170	15570	15570	15570	15570	0
85	20240311	174000	55779170	15570	15570	15570	15570	0
86	20240311	173900	55779170	15570	15570	15570	15570	0
87	20240311	173800	55779170	15570	15570	15570	15570	0
88	20240311	173700	55779170	15570	15570	15570	15570	0
89	20240311	173600	55779170	15570	15570	15570	15570	0
90	20240311	173500	55779170	15570	15570	15570	15570	0
91	20240311	173400	55779170	15570	15570	15570	15570	0
92	20240311	173300	55779170	15570	15570	15570	15570	200
93	20240311	173200	55779170	15570	15570	15570	15570	0
94	20240311	173100	55779170	15570	15570	15570	15570	0
95	20240311	173000	55779170	15570	15570	15570	15570	0
96	20240311	172900	55779170	15570	15570	15570	15570	0
97	20240311	172800	55779170	15570	15570	15570	15570	0
98	20240311	172700	55779170	15570	15570	15570	15570	0
99	20240311	172600	55779170	15570	15570	15570	15570	0
100	20240311	172500	55779170	15570	15570	15570	15570	0
101	20240311	172400	55779170	15570	15570	15570	15570	0
102	20240311	172300	55779170	15570	15570	15570	15570	0
103	20240311	172200	55779170	15570	15570	15570	15570	0
104	20240311	172100	55779170	15570	15570	15570	15570	0
105	20240311	172000	55779170	15570	15570	15570	15570	0
106	20240311	171900	55779170	15570	15570	15570	15570	0
107	20240311	171800	55779170	15570	15570	15570	15570	0
108	20240311	171700	55779170	15570	15570	15570	15570	0
109	20240311	171600	55779170	15570	15570	15570	15570	0
110	20240311	171500	55779170	15570	15570	15570	15570	0
111	20240311	171400	55779170	15570	15570	15570	15570	0
112	20240311	171300	55779170	15570	15570	15570	15570	0
113	20240311	171200	55779170	15570	15570	15570	15570	0
114	20240311	171100	55779170	15570	15570	15570	15570	0
115	20240311	171000	55779170	15570	15570	15570	15570	0
116	20240311	170900	55779170	15570	15570	15570	15570	0
117	20240311	170800	55779170	15570	15570	15570	15570	0
118	20240311	170700	55779170	15570	15570	15570	15570	0
119	20240311	170600	55779170	15570	15570	15570	15570	0
120	20240311	170500	55779170	15570	15570	15570	15570	0
121	20240311	170400	55779170	15570	15570	15570	15570	0
122	20240311	170300	55779170	15570	15570	15570	15570	200
123	20240311	170200	55779170	15570	15570	15570	15570	0
124	20240311	170100	55779170	15570	15570	15570	15570	0
125	20240311	170000	55779170	15570	15570	15570	15570	0
126	20240311	165900	55779170	15570	15570	15570	15570	0
127	20240311	165800	55779170	15570	15570	15570	15570	0
128	20240311	165700	55779170	15570	15570	15570	15570	0
129	20240311	165600	55779170	15570	15570	15570	15570	0
130	20240311	165500	55779170	15570	15570	15570	15570	0
131	20240311	165400	55779170	15570	15570	15570	15570	0
132	20240311	165300	55779170	15570	15570	15570	15570	0
133	20240311	165200	55779170	15570	15570	15570	15570	0
134	20240311	165100	55779170	15570	15570	15570	15570	0
135	20240311	165000	55779170	15570	15570	15570	15570	0
136	20240311	164900	55779170	15570	15570	15570	15570	0
137	20240311	164800	55779170	15570	15570	15570	15570	0
138	20240311	164700	55779170	15570	15570	15570	15570	0
139	20240311	164600	55779170	15570	15570	15570	15570	0
140	20240311	164500	55779170	15570	15570	15570	15570	0
141	20240311	164400	55779170	15570	15570	15570	15570	0
142	20240311	164300	55779170	15570	15570	15570	15570	0
143	20240311	164200	55779170	15570	15570	15570	15570	0
144	20240311	164100	55779170	15570	15570	15570	15570	0
145	20240311	164000	55779170	15570	15570	15570	15570	0
146	20240311	163900	55779170	15570	15570	15570	15570	0
147	20240311	163800	55779170	15570	15570	15570	15570	0
148	20240311	163700	55779170	15570	15570	15570	15570	0
149	20240311	163600	55779170	15570	15570	15570	15570	0
150	20240311	163500	55779170	15570	15570	15570	15570	0
151	20240311	163400	55779170	15570	15570	15570	15570	0
152	20240311	163300	55779170	15570	15570	15570	15570	200
153	20240311	163200	55779170	15570	15570	15570	15570	0
154	20240311	163100	55779170	15570	15570	15570	15570	0
155	20240311	163000	55779170	15570	15570	15570	15570	0
156	20240311	162900	55779170	15570	15570	15570	15570	0
157	20240311	162800	55779170	15570	15570	15570	15570	0
158	20240311	162700	55779170	15570	15570	15570	15570	0
159	20240311	162600	55779170	15570	15570	15570	15570	0
160	20240311	162500	55779170	15570	15570	15570	15570	0
161	20240311	162400	55779170	15570	15570	15570	15570	0
162	20240311	162300	55779170	15570	15570	15570	15570	0
163	20240311	162200	55779170	15570	15570	15570	15570	0
164	20240311	162100	55779170	15570	15570	15570	15570	0
165	20240311	162000	55779170	15570	15570	15570	15570	0
166	20240311	161900	55779170	15570	15570	15570	15570	0
167	20240311	161800	55779170	15570	15570	15570	15570	0
168	20240311	161700	55779170	15570	15570	15570	15570	0
169	20240311	161600	55779170	15570	15570	15570	15570	0
170	20240311	161500	55779170	15570	15570	15570	15570	0
171	20240311	161400	55779170	15570	15570	15570	15570	0
172	20240311	161300	55779170	15570	15570	15570	15570	0
173	20240311	161200	55779170	15570	15570	15570	15570	0
174	20240311	161100	55779170	15570	15570	15570	15570	0
175	20240311	161000	55779170	15570	15570	15570	15570	0
176	20240311	160900	55779170	15570	15570	15570	15570	0
177	20240311	160800	55779170	15570	15570	15570	15570	0
178	20240311	160700	55779170	15570	15570	15570	15570	0
179	20240311	160600	55779170	15570	15570	15570	15570	0
180	20240311	160500	55779170	15570	15570	15570	15570	0
181	20240311	160400	55779170	15570	15570	15570	15570	0
182	20240311	160300	55779170	15570	15570	15570	15570	200
183	20240311	160200	55779170	15570	15570	15570	15570	0
184	20240311	160100	55779170	15570	15570	15570	15570	0
185	20240311	160000	55779170	15570	15570	15570	15570	0
186	20240311	155900	55779170	15570	15570	15570	15570	0
187	20240311	155800	55779170	15570	15570	15570	15570	0
188	20240311	155700	55779170	15570	15570	15570	15570	0
189	20240311	155600	55779170	15570	15570	15570	15570	0
190	20240311	155500	55779170	15570	15570	15570	15570	0
191	20240311	155400	55779170	15570	15570	15570	15570	0
192	20240311	155300	55779170	15570	15570	15570	15570	0
193	20240311	155200	55779170	15570	15570	15570	15570	0
194	20240311	155100	55779170	15570	15570	15570	15570	0
195	20240311	155000	55779170	15570	15570	15570	15570	0
196	20240311	154900	55779170	15570	15570	15570	15570	0
197	20240311	154800	55779170	15570	15570	15570	15570	0
198	20240311	154700	55779170	15570	15570	15570	15570	0
199	20240311	154600	55779170	15570	15570	15570	15570	0
200	20240311	154500	55779170	15570	15570	15570	15570	0
201	20240311	154400	55779170	15570	15570	15570	15570	0
202	20240311	154300	55779170	15570	15570	15570	15570	0
203	20240311	154200	55779170	15570	15570	15570	15570	0
204	20240311	154100	55779170	15570	15570	15570	15570	0
205	20240311	154000	55779170	15570	15570	15570	15570	0
206	20240311	153900	55779170	15570	15570	15570	15570	0
207	20240311	153800	55779170	15570	15570	15570	15570	0
208	20240311	153700	55779170	15570	15570	15570	15570	0
209	20240311	153600	55779170	15570	15570	15570	15570	0
210	20240311	153500	55779170	15570	15570	15570	15570	0
211	20240311	153400	55779170	15570	15570	15570	15570	0
212	20240311	153300	55779170	15570	15570	15570	15570	200
213	20240311	153200	55779170	15570	15570	15570	15570	0
214	20240311	153100	55779170	15570	15570	15570	15570	0
215	20240311	153000	55779170	15570	15570	15570	15570	200
216	20240311	152900	52665170	15600	15600	15600	15600	0
217	20240311	152800	52665170	15600	15600	15600	15600	0
218	20240311	152700	52665170	15600	15600	15600	15600	0
219	20240311	152600	52665170	15600	15600	15600	15600	0
220	20240311	152500	52665170	15600	15600	15600	15600	0
221	20240311	152400	52665170	15600	15600	15600	15600	0
222	20240311	152300	52665170	15600	15600	15600	15600	0
223	20240311	152200	52665170	15600	15600	15600	15600	0
224	20240311	152100	52665170	15600	15600	15600	15600	0
225	20240311	152000	52665170	15600	15600	15600	15600	0
226	20240311	151900	52665170	15600	15600	15600	15600	0
227	20240311	151800	52665170	15600	15600	15600	15600	0
228	20240311	151700	52665170	15600	15600	15600	15600	0
229	20240311	151600	52665170	15600	15600	15600	15600	0
230	20240311	151500	52665170	15600	15600	15600	15600	0
231	20240311	151400	52665170	15600	15600	15600	15600	0
232	20240311	151300	52665170	15600	15600	15600	15600	0
233	20240311	151200	52665170	15600	15600	15600	15600	7
234	20240311	151100	52555970	15550	15550	15550	15550	0
235	20240311	151000	52555970	15550	15550	15550	15550	330
236	20240311	150900	47424470	15560	15560	15560	15560	10
237	20240311	150800	47268870	15560	15560	15560	15560	0
238	20240311	150700	47268870	15560	15560	15560	15560	0
239	20240311	150600	47268870	15560	15560	15560	15560	0
240	20240311	150500	47268870	15560	15560	15560	15560	0
241	20240311	150400	47268870	15560	15560	15560	15560	0
242	20240311	150300	47268870	15560	15560	15560	15560	0
243	20240311	150200	47268870	15560	15560	15560	15560	6
244	20240311	150100	47175510	15560	15560	15560	15560	0
245	20240311	150000	47175510	15560	15560	15560	15560	0
246	20240311	145900	47175510	15560	15560	15560	15560	0
247	20240311	145800	47175510	15560	15560	15560	15560	0
248	20240311	145700	47175510	15560	15560	15560	15560	0
249	20240311	145600	47175510	15560	15560	15560	15560	0
250	20240311	145500	47175510	15560	15560	15560	15560	0
251	20240311	145400	47175510	15560	15560	15560	15560	0
252	20240311	145300	47175510	15560	15560	15560	15560	0
253	20240311	145200	47175510	15560	15560	15560	15560	0
254	20240311	145100	47175510	15560	15560	15560	15560	0
255	20240311	145000	47175510	15560	15560	15560	15560	0
256	20240311	144900	47175510	15560	15560	15560	15560	0
257	20240311	144800	47175510	15560	15560	15560	15560	0
258	20240311	144700	47175510	15560	15560	15560	15560	0
259	20240311	144600	47175510	15560	15560	15560	15560	0
260	20240311	144500	47175510	15560	15560	15560	15560	0
261	20240311	144400	47175510	15560	15560	15560	15560	0
262	20240311	144300	47175510	15560	15560	15560	15560	0
263	20240311	144200	47175510	15560	15560	15560	15560	0
264	20240311	144100	47175510	15560	15560	15560	15560	0
265	20240311	144000	47175510	15560	15560	15560	15560	0
266	20240311	143900	47175510	15560	15560	15560	15560	0
267	20240311	143800	47175510	15560	15560	15560	15560	0
268	20240311	143700	47175510	15560	15560	15560	15560	0
269	20240311	143600	47175510	15560	15560	15560	15560	0
270	20240311	143500	47175510	15560	15560	15560	15560	0
271	20240311	143400	47175510	15560	15560	15560	15560	0
272	20240311	143300	47175510	15560	15560	15560	15560	0
273	20240311	143200	47175510	15560	15560	15560	15560	0
274	20240311	143100	47175510	15560	15560	15560	15560	310
275	20240311	143000	42351910	15560	15560	15560	15560	0
276	20240311	142900	42351910	15560	15560	15560	15560	0
277	20240311	142800	42351910	15560	15560	15560	15560	0
278	20240311	142700	42351910	15560	15560	15560	15560	0
279	20240311	142600	42351910	15560	15560	15560	15560	0
280	20240311	142500	42351910	15560	15560	15560	15560	0
281	20240311	142400	42351910	15560	15560	15560	15560	0
282	20240311	142300	42351910	15560	15560	15560	15560	0
283	20240311	142200	42351910	15560	15560	15560	15560	0
284	20240311	142100	42351910	15560	15560	15560	15560	0
285	20240311	142000	42351910	15560	15560	15560	15560	0
286	20240311	141900	42351910	15560	15560	15560	15560	0
287	20240311	141800	42351910	15560	15560	15560	15560	0
288	20240311	141700	42351910	15560	15560	15560	15560	0
289	20240311	141600	42351910	15560	15560	15560	15560	0
290	20240311	141500	42351910	15560	15560	15560	15560	0
291	20240311	141400	42351910	15560	15560	15560	15560	0
292	20240311	141300	42351910	15560	15560	15560	15560	0
293	20240311	141200	42351910	15560	15560	15560	15560	0
294	20240311	141100	42351910	15560	15560	15560	15560	0
295	20240311	141000	42351910	15560	15560	15560	15560	0
296	20240311	140900	42351910	15560	15560	15560	15560	0
297	20240311	140800	42351910	15560	15560	15560	15560	0
298	20240311	140700	42351910	15560	15560	15560	15560	0
299	20240311	140600	42351910	15560	15560	15560	15560	0
300	20240311	140500	42351910	15560	15560	15560	15560	0
301	20240311	140400	42351910	15560	15560	15560	15560	0
302	20240311	140300	42351910	15560	15560	15560	15560	0
303	20240311	140200	42351910	15560	15560	15560	15560	0
304	20240311	140100	42351910	15560	15560	15560	15560	0
305	20240311	140000	42351910	15560	15560	15560	15560	0
306	20240311	135900	42351910	15560	15560	15560	15560	0
307	20240311	135800	42351910	15560	15560	15560	15560	0
308	20240311	135700	42351910	15560	15560	15560	15560	0
309	20240311	135600	42351910	15560	15560	15560	15560	0
310	20240311	135500	42351910	15560	15560	15560	15560	0
311	20240311	135400	42351910	15560	15560	15560	15560	0
312	20240311	135300	42351910	15560	15560	15560	15560	0
313	20240311	135200	42351910	15560	15560	15560	15560	0
314	20240311	135100	42351910	15560	15560	15560	15560	0
315	20240311	135000	42351910	15560	15560	15560	15560	0
316	20240311	134900	42351910	15560	15560	15560	15560	0
317	20240311	134800	42351910	15560	15560	15560	15560	0
318	20240311	134700	42351910	15560	15560	15560	15560	0
319	20240311	134600	42351910	15560	15560	15560	15560	0
320	20240311	134500	42351910	15560	15560	15560	15560	0
321	20240311	134400	42351910	15560	15560	15560	15560	0
322	20240311	134300	42351910	15560	15560	15560	15560	0
323	20240311	134200	42351910	15560	15560	15560	15560	10
324	20240311	134100	42196310	15560	15560	15560	15560	0
325	20240311	134000	42196310	15560	15560	15560	15560	1
326	20240311	133900	42180750	15550	15550	15550	15550	0
327	20240311	133800	42180750	15550	15550	15550	15550	0
328	20240311	133700	42180750	15550	15550	15550	15550	0
329	20240311	133600	42180750	15550	15550	15550	15550	0
330	20240311	133500	42180750	15550	15550	15550	15550	0
331	20240311	133400	42180750	15550	15550	15550	15550	0
332	20240311	133300	42180750	15550	15550	15550	15550	0
333	20240311	133200	42180750	15550	15550	15550	15550	0
334	20240311	133100	42180750	15550	15550	15550	15550	0
335	20240311	133000	42180750	15550	15550	15550	15550	0
336	20240311	132900	42180750	15550	15550	15550	15550	0
337	20240311	132800	42180750	15550	15550	15550	15550	0
338	20240311	132700	42180750	15550	15550	15550	15550	0
339	20240311	132600	42180750	15550	15550	15550	15550	0
340	20240311	132500	42180750	15550	15550	15550	15550	0
341	20240311	132400	42180750	15550	15550	15550	15550	0
342	20240311	132300	42180750	15550	15550	15550	15550	0
343	20240311	132200	42180750	15550	15550	15550	15550	0
344	20240311	132100	42180750	15550	15550	15550	15550	0
345	20240311	132000	42180750	15550	15560	15560	15550	201
346	20240311	131900	39054410	15560	15560	15560	15560	0
347	20240311	131800	39054410	15560	15560	15560	15560	0
348	20240311	131700	39054410	15560	15560	15560	15560	0
349	20240311	131600	39054410	15560	15560	15560	15560	0
350	20240311	131500	39054410	15560	15560	15560	15560	0
351	20240311	131400	39054410	15560	15560	15560	15560	0
352	20240311	131300	39054410	15560	15560	15560	15560	0
353	20240311	131200	39054410	15560	15560	15560	15560	0
354	20240311	131100	39054410	15560	15560	15560	15560	0
355	20240311	131000	39054410	15560	15560	15560	15560	0
356	20240311	130900	39054410	15560	15560	15560	15560	0
357	20240311	130800	39054410	15560	15560	15560	15560	0
358	20240311	130700	39054410	15560	15560	15560	15560	0
359	20240311	130600	39054410	15560	15560	15560	15560	0
360	20240311	130500	39054410	15560	15560	15560	15560	0
361	20240311	130400	39054410	15560	15560	15560	15560	0
362	20240311	130300	39054410	15560	15560	15560	15560	0
363	20240311	130200	39054410	15560	15560	15560	15560	0
364	20240311	130100	39054410	15560	15560	15560	15560	0
365	20240311	130000	39054410	15560	15560	15560	15560	0
366	20240311	125900	39054410	15560	15560	15560	15560	0
367	20240311	125800	39054410	15560	15560	15560	15560	0
368	20240311	125700	39054410	15560	15560	15560	15560	0
369	20240311	125600	39054410	15560	15560	15560	15560	0
370	20240311	125500	39054410	15560	15560	15560	15560	0
371	20240311	125400	39054410	15560	15560	15560	15560	0
372	20240311	125300	39054410	15560	15560	15560	15560	0
373	20240311	125200	39054410	15560	15560	15560	15560	0
374	20240311	125100	39054410	15560	15560	15560	15560	0
375	20240311	125000	39054410	15560	15560	15560	15560	0
376	20240311	124900	39054410	15560	15560	15560	15560	0
377	20240311	124800	39054410	15560	15560	15560	15560	0
378	20240311	124700	39054410	15560	15600	15600	15560	30
379	20240311	124600	38587370	15600	15600	15600	15600	10
380	20240311	124500	38431370	15600	15600	15600	15600	0
381	20240311	124400	38431370	15600	15590	15600	15590	23
382	20240311	124300	38072710	15590	15590	15590	15590	0
383	20240311	124200	38072710	15590	15590	15590	15590	0
384	20240311	124100	38072710	15590	15590	15590	15590	0
385	20240311	124000	38072710	15590	15590	15590	15590	0
386	20240311	123900	38072710	15590	15590	15590	15590	0
387	20240311	123800	38072710	15590	15590	15590	15590	0
388	20240311	123700	38072710	15590	15590	15590	15590	0
389	20240311	123600	38072710	15590	15590	15590	15590	0
390	20240311	123500	38072710	15590	15590	15590	15590	0
391	20240311	123400	38072710	15590	15590	15590	15590	0
392	20240311	123300	38072710	15590	15590	15590	15590	0
393	20240311	123200	38072710	15590	15590	15590	15590	0
394	20240311	123100	38072710	15590	15590	15590	15590	0
395	20240311	123000	38072710	15590	15590	15590	15590	0
396	20240311	122900	38072710	15590	15590	15590	15590	0
397	20240311	122800	38072710	15590	15590	15590	15590	0
398	20240311	122700	38072710	15590	15590	15590	15590	0
399	20240311	122600	38072710	15590	15590	15590	15590	0
400	20240311	122500	38072710	15590	15590	15590	15590	0
401	20240311	122400	38072710	15590	15590	15590	15590	0
402	20240311	122300	38072710	15590	15590	15590	15590	20
403	20240311	122200	37760910	15590	15590	15590	15590	0
404	20240311	122100	37760910	15590	15590	15590	15590	0
405	20240311	122000	37760910	15590	15590	15590	15590	0
406	20240311	121900	37760910	15590	15590	15590	15590	0
407	20240311	121800	37760910	15590	15590	15590	15590	0
408	20240311	121700	37760910	15590	15590	15590	15590	0
409	20240311	121600	37760910	15590	15590	15590	15590	0
410	20240311	121500	37760910	15590	15590	15590	15590	0
411	20240311	121400	37760910	15590	15590	15590	15590	0
412	20240311	121300	37760910	15590	15590	15590	15590	0
413	20240311	121200	37760910	15590	15590	15590	15590	0
414	20240311	121100	37760910	15590	15590	15590	15590	0
415	20240311	121000	37760910	15590	15590	15590	15590	0
416	20240311	120900	37760910	15590	15590	15590	15590	0
417	20240311	120800	37760910	15590	15590	15590	15590	0
418	20240311	120700	37760910	15590	15590	15590	15590	0
419	20240311	120600	37760910	15590	15590	15590	15590	0
420	20240311	120500	37760910	15590	15590	15590	15590	0
421	20240311	120400	37760910	15590	15590	15590	15590	34
422	20240311	120300	37230850	15580	15580	15580	15580	500
423	20240311	120200	29440850	15550	15550	15550	15550	0
424	20240311	120100	29440850	15550	15550	15550	15550	0
425	20240311	120000	29440850	15550	15550	15550	15550	0
426	20240311	115900	29440850	15550	15550	15550	15550	0
427	20240311	115800	29440850	15550	15550	15550	15550	0
428	20240311	115700	29440850	15550	15550	15550	15550	0
429	20240311	115600	29440850	15550	15550	15550	15550	0
430	20240311	115500	29440850	15550	15550	15550	15550	0
431	20240311	115400	29440850	15550	15550	15550	15550	0
432	20240311	115300	29440850	15550	15550	15550	15550	0
433	20240311	115200	29440850	15550	15550	15550	15550	0
434	20240311	115100	29440850	15550	15550	15550	15550	0
435	20240311	115000	29440850	15550	15550	15550	15550	0
436	20240311	114900	29440850	15550	15550	15550	15550	0
437	20240311	114800	29440850	15550	15550	15550	15550	0
438	20240311	114700	29440850	15550	15550	15550	15550	0
439	20240311	114600	29440850	15550	15550	15550	15550	0
440	20240311	114500	29440850	15550	15550	15550	15550	0
441	20240311	114400	29440850	15550	15550	15550	15550	0
442	20240311	114300	29440850	15550	15550	15550	15550	0
443	20240311	114200	29440850	15550	15550	15550	15550	0
444	20240311	114100	29440850	15550	15550	15550	15550	0
445	20240311	114000	29440850	15550	15550	15550	15550	0
446	20240311	113900	29440850	15550	15550	15550	15550	0
447	20240311	113800	29440850	15550	15550	15550	15550	0
448	20240311	113700	29440850	15550	15550	15550	15550	0
449	20240311	113600	29440850	15550	15550	15550	15550	0
450	20240311	113500	29440850	15550	15550	15550	15550	0
451	20240311	113400	29440850	15550	15550	15550	15550	0
452	20240311	113300	29440850	15550	15550	15550	15550	0
453	20240311	113200	29440850	15550	15550	15550	15550	0
454	20240311	113100	29440850	15550	15550	15550	15550	0
455	20240311	113000	29440850	15550	15550	15550	15550	301
456	20240311	112900	24760300	15540	15540	15540	15540	0
457	20240311	112800	24760300	15540	15540	15540	15540	0
458	20240311	112700	24760300	15540	15540	15540	15540	0
459	20240311	112600	24760300	15540	15540	15540	15540	0
460	20240311	112500	24760300	15540	15540	15540	15540	0
461	20240311	112400	24760300	15540	15540	15540	15540	0
462	20240311	112300	24760300	15540	15540	15540	15540	0
463	20240311	112200	24760300	15540	15540	15540	15540	0
464	20240311	112100	24760300	15540	15540	15540	15540	0
465	20240311	112000	24760300	15540	15540	15540	15540	0
466	20240311	111900	24760300	15540	15540	15540	15540	0
467	20240311	111800	24760300	15540	15550	15550	15540	370
468	20240311	111700	19008840	15540	15540	15540	15540	0
469	20240311	111600	19008840	15540	15540	15540	15540	0
470	20240311	111500	19008840	15540	15540	15540	15540	0
471	20240311	111400	19008840	15540	15540	15540	15540	0
472	20240311	111300	19008840	15540	15540	15540	15540	0
473	20240311	111200	19008840	15540	15540	15540	15540	0
474	20240311	111100	19008840	15540	15540	15540	15540	0
475	20240311	111000	19008840	15540	15540	15540	15540	0
476	20240311	110900	19008840	15540	15540	15540	15540	0
477	20240311	110800	19008840	15540	15540	15540	15540	0
478	20240311	110700	19008840	15540	15540	15540	15540	0
479	20240311	110600	19008840	15540	15540	15540	15540	0
480	20240311	110500	19008840	15540	15540	15540	15540	0
481	20240311	110400	19008840	15540	15540	15540	15540	0
482	20240311	110300	19008840	15540	15540	15540	15540	0
483	20240311	110200	19008840	15540	15540	15540	15540	0
484	20240311	110100	19008840	15540	15540	15540	15540	0
485	20240311	110000	19008840	15540	15540	15540	15540	0
486	20240311	105900	19008840	15540	15540	15540	15540	0
487	20240311	105800	19008840	15540	15540	15540	15540	0
488	20240311	105700	19008840	15540	15540	15540	15540	0
489	20240311	105600	19008840	15540	15540	15540	15540	0
490	20240311	105500	19008840	15540	15540	15540	15540	0
491	20240311	105400	19008840	15540	15540	15540	15540	0
492	20240311	105300	19008840	15540	15540	15540	15540	0
493	20240311	105200	19008840	15540	15540	15540	15540	0
494	20240311	105100	19008840	15540	15540	15540	15540	1
495	20240311	105000	18993300	15580	15580	15580	15580	0
496	20240311	104900	18993300	15580	15580	15580	15580	0
497	20240311	104800	18993300	15580	15580	15580	15580	0
498	20240311	104700	18993300	15580	15580	15580	15580	0
499	20240311	104600	18993300	15580	15580	15580	15580	5
500	20240311	104500	18915400	15590	15590	15590	15590	0
501	20240311	104400	18915400	15590	15590	15590	15590	0
502	20240311	104300	18915400	15590	15590	15590	15590	0
503	20240311	104200	18915400	15590	15590	15590	15590	0
504	20240311	104100	18915400	15590	15590	15590	15590	0
505	20240311	104000	18915400	15590	15590	15590	15590	0
506	20240311	103900	18915400	15590	15590	15590	15590	0
507	20240311	103800	18915400	15590	15590	15590	15590	0
508	20240311	103700	18915400	15590	15590	15590	15590	0
509	20240311	103600	18915400	15590	15590	15590	15590	0
510	20240311	103500	18915400	15590	15590	15590	15590	0
511	20240311	103400	18915400	15590	15590	15590	15590	0
512	20240311	103300	18915400	15590	15590	15590	15590	0
513	20240311	103200	18915400	15590	15590	15590	15590	0
514	20240311	103100	18915400	15590	15590	15590	15590	0
515	20240311	103000	18915400	15590	15590	15590	15590	0
516	20240311	102900	18915400	15590	15590	15590	15590	0
517	20240311	102800	18915400	15590	15580	15590	15580	400
518	20240311	102700	12682090	15580	15580	15580	15580	0
519	20240311	102600	12682090	15580	15580	15580	15580	0
520	20240311	102500	12682090	15580	15580	15580	15580	0
521	20240311	102400	12682090	15580	15580	15580	15580	1
522	20240311	102300	12666510	15580	15580	15580	15580	0
523	20240311	102200	12666510	15580	15580	15580	15580	0
524	20240311	102100	12666510	15580	15580	15580	15580	10
525	20240311	102000	12510710	15580	15580	15580	15580	0
526	20240311	101900	12510710	15580	15580	15580	15580	0
527	20240311	101800	12510710	15580	15580	15580	15580	0
528	20240311	101700	12510710	15580	15580	15580	15580	0
529	20240311	101600	12510710	15580	15580	15580	15580	0
530	20240311	101500	12510710	15580	15580	15580	15580	0
531	20240311	101400	12510710	15580	15580	15580	15580	0
532	20240311	101300	12510710	15580	15580	15580	15580	0
533	20240311	101200	12510710	15580	15580	15580	15580	0
534	20240311	101100	12510710	15580	15580	15580	15580	0
535	20240311	101000	12510710	15580	15580	15580	15580	0
536	20240311	100900	12510710	15580	15580	15580	15580	0
537	20240311	100800	12510710	15580	15580	15580	15580	0
538	20240311	100700	12510710	15580	15580	15580	15580	0
539	20240311	100600	12510710	15580	15580	15580	15580	0
540	20240311	100500	12510710	15580	15580	15580	15580	0
541	20240311	100400	12510710	15580	15580	15580	15580	0
542	20240311	100300	12510710	15580	15580	15580	15580	0
543	20240311	100200	12510710	15580	15580	15580	15580	0
544	20240311	100100	12510710	15580	15580	15580	15580	0
545	20240311	100000	12510710	15580	15580	15580	15580	0
546	20240311	095900	12510710	15580	15580	15580	15580	0
547	20240311	095800	12510710	15580	15580	15580	15580	0
548	20240311	095700	12510710	15580	15580	15580	15580	0
549	20240311	095600	12510710	15580	15580	15580	15580	0
550	20240311	095500	12510710	15580	15580	15580	15580	0
551	20240311	095400	12510710	15580	15580	15580	15580	0
552	20240311	095300	12510710	15580	15580	15580	15580	0
553	20240311	095200	12510710	15580	15580	15580	15580	2
554	20240311	095100	12479550	15580	15580	15580	15580	0
555	20240311	095000	12479550	15580	15580	15580	15580	14
556	20240311	094900	12261430	15580	15580	15580	15580	0
557	20240311	094800	12261430	15580	15580	15580	15580	0
558	20240311	094700	12261430	15580	15580	15580	15580	0
559	20240311	094600	12261430	15580	15580	15580	15580	0
560	20240311	094500	12261430	15580	15580	15580	15580	0
561	20240311	094400	12261430	15580	15520	15580	15520	159
562	20240311	094300	9793630	15550	15550	15550	15550	0
563	20240311	094200	9793630	15550	15550	15550	15550	0
564	20240311	094100	9793630	15550	15550	15550	15550	0
565	20240311	094000	9793630	15550	15550	15550	15550	0
566	20240311	093900	9793630	15550	15550	15550	15550	0
567	20240311	093800	9793630	15550	15550	15550	15550	0
568	20240311	093700	9793630	15550	15550	15550	15550	0
569	20240311	093600	9793630	15550	15550	15550	15550	200
570	20240311	093500	6683630	15550	15550	15550	15550	0
571	20240311	093400	6683630	15550	15550	15550	15550	0
572	20240311	093300	6683630	15550	15550	15550	15550	0
573	20240311	093200	6683630	15550	15550	15550	15550	100
574	20240311	093100	5128630	15590	15590	15590	15590	0
575	20240311	093000	5128630	15590	15550	15590	15550	201
576	20240311	092900	2003040	15520	15520	15520	15520	0
577	20240311	092800	2003040	15520	15520	15520	15520	0
578	20240311	092700	2003040	15520	15520	15520	15520	0
579	20240311	092600	2003040	15520	15550	15550	15520	40
580	20240311	092500	1382140	15550	15550	15550	15550	0
581	20240311	092400	1382140	15550	15550	15550	15550	0
582	20240311	092300	1382140	15550	15550	15550	15550	0
583	20240311	092200	1382140	15550	15550	15550	15550	29
584	20240311	092100	931190	15520	15520	15520	15520	0
585	20240311	092000	931190	15520	15520	15520	15520	0
586	20240311	091900	931190	15520	15520	15520	15520	0
587	20240311	091800	931190	15520	15520	15520	15520	0
588	20240311	091700	931190	15520	15520	15520	15520	0
589	20240311	091600	931190	15520	15520	15520	15520	0
590	20240311	091500	931190	15520	15520	15520	15520	0
591	20240311	091400	931190	15520	15520	15520	15520	0
592	20240311	091300	931190	15520	15550	15550	15520	10
593	20240311	091200	775950	15510	15510	15510	15510	0
594	20240311	091100	775950	15510	15510	15510	15510	0
595	20240311	091000	775950	15510	15510	15510	15510	0
596	20240311	090900	775950	15510	15510	15510	15510	0
597	20240311	090800	775950	15510	15510	15510	15510	0
598	20240311	090700	775950	15510	15510	15510	15510	0
599	20240311	090600	775950	15510	15510	15510	15510	0
600	20240311	090500	775950	15510	15510	15510	15510	0
601	20240311	090400	775950	15510	15510	15510	15510	0
602	20240311	090300	775950	15510	15510	15510	15510	45
603	20240311	090200	78000	15600	15600	15600	15600	0
604	20240311	090100	78000	15600	15600	15600	15600	0
605	20240311	090000	78000	15600	15600	15600	15600	5