KissMeData/337840/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	211200	9259650	15050	15050	15050	15050	101
3	20240319	211100	9259650	15050	15050	15050	15050	0
4	20240319	211000	9259650	15050	15050	15050	15050	0
5	20240319	210900	9259650	15050	15050	15050	15050	0
6	20240319	210800	9259650	15050	15050	15050	15050	0
7	20240319	210700	9259650	15050	15050	15050	15050	0
8	20240319	210600	9259650	15050	15050	15050	15050	0
9	20240319	210500	9259650	15050	15050	15050	15050	0
10	20240319	210400	9259650	15050	15050	15050	15050	0
11	20240319	210300	9259650	15050	15050	15050	15050	0
12	20240319	210200	9259650	15050	15050	15050	15050	0
13	20240319	210100	9259650	15050	15050	15050	15050	0
14	20240319	210000	9259650	15050	15050	15050	15050	0
15	20240319	205900	9259650	15050	15050	15050	15050	0
16	20240319	205800	9259650	15050	15050	15050	15050	0
17	20240319	205700	9259650	15050	15050	15050	15050	0
18	20240319	205600	9259650	15050	15050	15050	15050	0
19	20240319	205500	9259650	15050	15050	15050	15050	0
20	20240319	205400	9259650	15050	15050	15050	15050	0
21	20240319	205300	9259650	15050	15050	15050	15050	0
22	20240319	205200	9259650	15050	15050	15050	15050	0
23	20240319	205100	9259650	15050	15050	15050	15050	0
24	20240319	205000	9259650	15050	15050	15050	15050	0
25	20240319	204900	9259650	15050	15050	15050	15050	0
26	20240319	204800	9259650	15050	15050	15050	15050	0
27	20240319	204700	9259650	15050	15050	15050	15050	0
28	20240319	204600	9259650	15050	15050	15050	15050	0
29	20240319	204500	9259650	15050	15050	15050	15050	0
30	20240319	204400	9259650	15050	15050	15050	15050	0
31	20240319	204300	9259650	15050	15050	15050	15050	0
32	20240319	204200	9259650	15050	15050	15050	15050	101
33	20240319	204100	9259650	15050	15050	15050	15050	0
34	20240319	204000	9259650	15050	15050	15050	15050	0
35	20240319	203900	9259650	15050	15050	15050	15050	0
36	20240319	203800	9259650	15050	15050	15050	15050	0
37	20240319	203700	9259650	15050	15050	15050	15050	0
38	20240319	203600	9259650	15050	15050	15050	15050	0
39	20240319	203500	9259650	15050	15050	15050	15050	0
40	20240319	203400	9259650	15050	15050	15050	15050	0
41	20240319	203300	9259650	15050	15050	15050	15050	0
42	20240319	203200	9259650	15050	15050	15050	15050	0
43	20240319	203100	9259650	15050	15050	15050	15050	0
44	20240319	203000	9259650	15050	15050	15050	15050	0
45	20240319	202900	9259650	15050	15050	15050	15050	0
46	20240319	202800	9259650	15050	15050	15050	15050	0
47	20240319	202700	9259650	15050	15050	15050	15050	0
48	20240319	202600	9259650	15050	15050	15050	15050	0
49	20240319	202500	9259650	15050	15050	15050	15050	0
50	20240319	202400	9259650	15050	15050	15050	15050	0
51	20240319	202300	9259650	15050	15050	15050	15050	0
52	20240319	202200	9259650	15050	15050	15050	15050	0
53	20240319	202100	9259650	15050	15050	15050	15050	0
54	20240319	202000	9259650	15050	15050	15050	15050	0
55	20240319	201900	9259650	15050	15050	15050	15050	0
56	20240319	201800	9259650	15050	15050	15050	15050	0
57	20240319	201700	9259650	15050	15050	15050	15050	0
58	20240319	201600	9259650	15050	15050	15050	15050	0
59	20240319	201500	9259650	15050	15050	15050	15050	0
60	20240319	201400	9259650	15050	15050	15050	15050	0
61	20240319	201300	9259650	15050	15050	15050	15050	0
62	20240319	201200	9259650	15050	15050	15050	15050	101
63	20240319	201100	9259650	15050	15050	15050	15050	0
64	20240319	201000	9259650	15050	15050	15050	15050	0
65	20240319	200900	9259650	15050	15050	15050	15050	0
66	20240319	200800	9259650	15050	15050	15050	15050	0
67	20240319	200700	9259650	15050	15050	15050	15050	0
68	20240319	200600	9259650	15050	15050	15050	15050	0
69	20240319	200500	9259650	15050	15050	15050	15050	0
70	20240319	200400	9259650	15050	15050	15050	15050	0
71	20240319	200300	9259650	15050	15050	15050	15050	0
72	20240319	200200	9259650	15050	15050	15050	15050	0
73	20240319	200100	9259650	15050	15050	15050	15050	0
74	20240319	200000	9259650	15050	15050	15050	15050	0
75	20240319	195900	9259650	15050	15050	15050	15050	0
76	20240319	195800	9259650	15050	15050	15050	15050	0
77	20240319	195700	9259650	15050	15050	15050	15050	0
78	20240319	195600	9259650	15050	15050	15050	15050	0
79	20240319	195500	9259650	15050	15050	15050	15050	0
80	20240319	195400	9259650	15050	15050	15050	15050	0
81	20240319	195300	9259650	15050	15050	15050	15050	0
82	20240319	195200	9259650	15050	15050	15050	15050	0
83	20240319	195100	9259650	15050	15050	15050	15050	0
84	20240319	195000	9259650	15050	15050	15050	15050	0
85	20240319	194900	9259650	15050	15050	15050	15050	0
86	20240319	194800	9259650	15050	15050	15050	15050	0
87	20240319	194700	9259650	15050	15050	15050	15050	0
88	20240319	194600	9259650	15050	15050	15050	15050	0
89	20240319	194500	9259650	15050	15050	15050	15050	0
90	20240319	194400	9259650	15050	15050	15050	15050	0
91	20240319	194300	9259650	15050	15050	15050	15050	0
92	20240319	194200	9259650	15050	15050	15050	15050	101
93	20240319	194100	9259650	15050	15050	15050	15050	0
94	20240319	194000	9259650	15050	15050	15050	15050	0
95	20240319	193900	9259650	15050	15050	15050	15050	0
96	20240319	193800	9259650	15050	15050	15050	15050	0
97	20240319	193700	9259650	15050	15050	15050	15050	0
98	20240319	193600	9259650	15050	15050	15050	15050	0
99	20240319	193500	9259650	15050	15050	15050	15050	0
100	20240319	193400	9259650	15050	15050	15050	15050	0
101	20240319	193300	9259650	15050	15050	15050	15050	0
102	20240319	193200	9259650	15050	15050	15050	15050	0
103	20240319	193100	9259650	15050	15050	15050	15050	0
104	20240319	193000	9259650	15050	15050	15050	15050	0
105	20240319	192900	9259650	15050	15050	15050	15050	0
106	20240319	192800	9259650	15050	15050	15050	15050	0
107	20240319	192700	9259650	15050	15050	15050	15050	0
108	20240319	192600	9259650	15050	15050	15050	15050	0
109	20240319	192500	9259650	15050	15050	15050	15050	0
110	20240319	192400	9259650	15050	15050	15050	15050	0
111	20240319	192300	9259650	15050	15050	15050	15050	0
112	20240319	192200	9259650	15050	15050	15050	15050	0
113	20240319	192100	9259650	15050	15050	15050	15050	0
114	20240319	192000	9259650	15050	15050	15050	15050	0
115	20240319	191900	9259650	15050	15050	15050	15050	0
116	20240319	191800	9259650	15050	15050	15050	15050	0
117	20240319	191700	9259650	15050	15050	15050	15050	0
118	20240319	191600	9259650	15050	15050	15050	15050	0
119	20240319	191500	9259650	15050	15050	15050	15050	0
120	20240319	191400	9259650	15050	15050	15050	15050	0
121	20240319	191300	9259650	15050	15050	15050	15050	0
122	20240319	191200	9259650	15050	15050	15050	15050	101
123	20240319	191100	9259650	15050	15050	15050	15050	0
124	20240319	191000	9259650	15050	15050	15050	15050	0
125	20240319	190900	9259650	15050	15050	15050	15050	0
126	20240319	190800	9259650	15050	15050	15050	15050	0
127	20240319	190700	9259650	15050	15050	15050	15050	0
128	20240319	190600	9259650	15050	15050	15050	15050	0
129	20240319	190500	9259650	15050	15050	15050	15050	0
130	20240319	190400	9259650	15050	15050	15050	15050	0
131	20240319	190300	9259650	15050	15050	15050	15050	0
132	20240319	190200	9259650	15050	15050	15050	15050	0
133	20240319	190100	9259650	15050	15050	15050	15050	0
134	20240319	190000	9259650	15050	15050	15050	15050	0
135	20240319	185900	9259650	15050	15050	15050	15050	0
136	20240319	185800	9259650	15050	15050	15050	15050	0
137	20240319	185700	9259650	15050	15050	15050	15050	0
138	20240319	185600	9259650	15050	15050	15050	15050	0
139	20240319	185500	9259650	15050	15050	15050	15050	0
140	20240319	185400	9259650	15050	15050	15050	15050	0
141	20240319	185300	9259650	15050	15050	15050	15050	0
142	20240319	185200	9259650	15050	15050	15050	15050	0
143	20240319	185100	9259650	15050	15050	15050	15050	0
144	20240319	185000	9259650	15050	15050	15050	15050	0
145	20240319	184900	9259650	15050	15050	15050	15050	0
146	20240319	184800	9259650	15050	15050	15050	15050	0
147	20240319	184700	9259650	15050	15050	15050	15050	0
148	20240319	184600	9259650	15050	15050	15050	15050	0
149	20240319	184500	9259650	15050	15050	15050	15050	0
150	20240319	184400	9259650	15050	15050	15050	15050	0
151	20240319	184300	9259650	15050	15050	15050	15050	0
152	20240319	184200	9259650	15050	15050	15050	15050	101
153	20240319	184100	9259650	15050	15050	15050	15050	0
154	20240319	184000	9259650	15050	15050	15050	15050	0
155	20240319	183900	9259650	15050	15050	15050	15050	0
156	20240319	183800	9259650	15050	15050	15050	15050	0
157	20240319	183700	9259650	15050	15050	15050	15050	0
158	20240319	183600	9259650	15050	15050	15050	15050	0
159	20240319	183500	9259650	15050	15050	15050	15050	0
160	20240319	183400	9259650	15050	15050	15050	15050	0
161	20240319	183300	9259650	15050	15050	15050	15050	0
162	20240319	183200	9259650	15050	15050	15050	15050	0
163	20240319	183100	9259650	15050	15050	15050	15050	0
164	20240319	183000	9259650	15050	15050	15050	15050	0
165	20240319	182900	9259650	15050	15050	15050	15050	0
166	20240319	182800	9259650	15050	15050	15050	15050	0
167	20240319	182700	9259650	15050	15050	15050	15050	0
168	20240319	182600	9259650	15050	15050	15050	15050	0
169	20240319	182500	9259650	15050	15050	15050	15050	0
170	20240319	182400	9259650	15050	15050	15050	15050	0
171	20240319	182300	9259650	15050	15050	15050	15050	0
172	20240319	182200	9259650	15050	15050	15050	15050	0
173	20240319	182100	9259650	15050	15050	15050	15050	0
174	20240319	182000	9259650	15050	15050	15050	15050	0
175	20240319	181900	9259650	15050	15050	15050	15050	0
176	20240319	181800	9259650	15050	15050	15050	15050	0
177	20240319	181700	9259650	15050	15050	15050	15050	0
178	20240319	181600	9259650	15050	15050	15050	15050	0
179	20240319	181500	9259650	15050	15050	15050	15050	0
180	20240319	181400	9259650	15050	15050	15050	15050	0
181	20240319	181300	9259650	15050	15050	15050	15050	0
182	20240319	181200	9259650	15050	15050	15050	15050	101
183	20240319	181100	9259650	15050	15050	15050	15050	0
184	20240319	181000	9259650	15050	15050	15050	15050	0
185	20240319	180900	9259650	15050	15050	15050	15050	0
186	20240319	180800	9259650	15050	15050	15050	15050	0
187	20240319	180700	9259650	15050	15050	15050	15050	0
188	20240319	180600	9259650	15050	15050	15050	15050	0
189	20240319	180500	9259650	15050	15050	15050	15050	0
190	20240319	180400	9259650	15050	15050	15050	15050	0
191	20240319	180300	9259650	15050	15050	15050	15050	0
192	20240319	180200	9259650	15050	15050	15050	15050	0
193	20240319	180100	9259650	15050	15050	15050	15050	0
194	20240319	180000	9259650	15050	15050	15050	15050	0
195	20240319	175900	9259650	15050	15050	15050	15050	0
196	20240319	175800	9259650	15050	15050	15050	15050	0
197	20240319	175700	9259650	15050	15050	15050	15050	0
198	20240319	175600	9259650	15050	15050	15050	15050	0
199	20240319	175500	9259650	15050	15050	15050	15050	0
200	20240319	175400	9259650	15050	15050	15050	15050	0
201	20240319	175300	9259650	15050	15050	15050	15050	0
202	20240319	175200	9259650	15050	15050	15050	15050	0
203	20240319	175100	9259650	15050	15050	15050	15050	0
204	20240319	175000	9259650	15050	15050	15050	15050	0
205	20240319	174900	9259650	15050	15050	15050	15050	0
206	20240319	174800	9259650	15050	15050	15050	15050	0
207	20240319	174700	9259650	15050	15050	15050	15050	0
208	20240319	174600	9259650	15050	15050	15050	15050	0
209	20240319	174500	9259650	15050	15050	15050	15050	0
210	20240319	174400	9259650	15050	15050	15050	15050	0
211	20240319	174300	9259650	15050	15050	15050	15050	0
212	20240319	174200	9259650	15050	15050	15050	15050	101
213	20240319	174100	9259650	15050	15050	15050	15050	0
214	20240319	174000	9259650	15050	15050	15050	15050	0
215	20240319	173900	9259650	15050	15050	15050	15050	0
216	20240319	173800	9259650	15050	15050	15050	15050	0
217	20240319	173700	9259650	15050	15050	15050	15050	0
218	20240319	173600	9259650	15050	15050	15050	15050	0
219	20240319	173500	9259650	15050	15050	15050	15050	0
220	20240319	173400	9259650	15050	15050	15050	15050	0
221	20240319	173300	9259650	15050	15050	15050	15050	0
222	20240319	173200	9259650	15050	15050	15050	15050	0
223	20240319	173100	9259650	15050	15050	15050	15050	0
224	20240319	173000	9259650	15050	15050	15050	15050	0
225	20240319	172900	9259650	15050	15050	15050	15050	0
226	20240319	172800	9259650	15050	15050	15050	15050	0
227	20240319	172700	9259650	15050	15050	15050	15050	0
228	20240319	172600	9259650	15050	15050	15050	15050	0
229	20240319	172500	9259650	15050	15050	15050	15050	0
230	20240319	172400	9259650	15050	15050	15050	15050	0
231	20240319	172300	9259650	15050	15050	15050	15050	0
232	20240319	172200	9259650	15050	15050	15050	15050	0
233	20240319	172100	9259650	15050	15050	15050	15050	0
234	20240319	172000	9259650	15050	15050	15050	15050	0
235	20240319	171900	9259650	15050	15050	15050	15050	0
236	20240319	171800	9259650	15050	15050	15050	15050	0
237	20240319	171700	9259650	15050	15050	15050	15050	0
238	20240319	171600	9259650	15050	15050	15050	15050	0
239	20240319	171500	9259650	15050	15050	15050	15050	0
240	20240319	171400	9259650	15050	15050	15050	15050	0
241	20240319	171300	9259650	15050	15050	15050	15050	0
242	20240319	171200	9259650	15050	15050	15050	15050	101
243	20240319	171100	9259650	15050	15050	15050	15050	0
244	20240319	171000	9259650	15050	15050	15050	15050	0
245	20240319	170900	9259650	15050	15050	15050	15050	0
246	20240319	170800	9259650	15050	15050	15050	15050	0
247	20240319	170700	9259650	15050	15050	15050	15050	0
248	20240319	170600	9259650	15050	15050	15050	15050	0
249	20240319	170500	9259650	15050	15050	15050	15050	0
250	20240319	170400	9259650	15050	15050	15050	15050	0
251	20240319	170300	9259650	15050	15050	15050	15050	0
252	20240319	170200	9259650	15050	15050	15050	15050	0
253	20240319	170100	9259650	15050	15050	15050	15050	0
254	20240319	170000	9259650	15050	15050	15050	15050	0
255	20240319	165900	9259650	15050	15050	15050	15050	0
256	20240319	165800	9259650	15050	15050	15050	15050	0
257	20240319	165700	9259650	15050	15050	15050	15050	0
258	20240319	165600	9259650	15050	15050	15050	15050	0
259	20240319	165500	9259650	15050	15050	15050	15050	0
260	20240319	165400	9259650	15050	15050	15050	15050	0
261	20240319	165300	9259650	15050	15050	15050	15050	0
262	20240319	165200	9259650	15050	15050	15050	15050	0
263	20240319	165100	9259650	15050	15050	15050	15050	0
264	20240319	165000	9259650	15050	15050	15050	15050	0
265	20240319	164900	9259650	15050	15050	15050	15050	0
266	20240319	164800	9259650	15050	15050	15050	15050	0
267	20240319	164700	9259650	15050	15050	15050	15050	0
268	20240319	164600	9259650	15050	15050	15050	15050	0
269	20240319	164500	9259650	15050	15050	15050	15050	0
270	20240319	164400	9259650	15050	15050	15050	15050	0
271	20240319	164300	9259650	15050	15050	15050	15050	0
272	20240319	164200	9259650	15050	15050	15050	15050	101
273	20240319	164100	9259650	15050	15050	15050	15050	0
274	20240319	164000	9259650	15050	15050	15050	15050	0
275	20240319	163900	9259650	15050	15050	15050	15050	0
276	20240319	163800	9259650	15050	15050	15050	15050	0
277	20240319	163700	9259650	15050	15050	15050	15050	0
278	20240319	163600	9259650	15050	15050	15050	15050	0
279	20240319	163500	9259650	15050	15050	15050	15050	0
280	20240319	163400	9259650	15050	15050	15050	15050	0
281	20240319	163300	9259650	15050	15050	15050	15050	0
282	20240319	163200	9259650	15050	15050	15050	15050	0
283	20240319	163100	9259650	15050	15050	15050	15050	0
284	20240319	163000	9259650	15050	15050	15050	15050	0
285	20240319	162900	9259650	15050	15050	15050	15050	0
286	20240319	162800	9259650	15050	15050	15050	15050	0
287	20240319	162700	9259650	15050	15050	15050	15050	0
288	20240319	162600	9259650	15050	15050	15050	15050	0
289	20240319	162500	9259650	15050	15050	15050	15050	0
290	20240319	162400	9259650	15050	15050	15050	15050	0
291	20240319	162300	9259650	15050	15050	15050	15050	0
292	20240319	162200	9259650	15050	15050	15050	15050	0
293	20240319	162100	9259650	15050	15050	15050	15050	0
294	20240319	162000	9259650	15050	15050	15050	15050	0
295	20240319	161900	9259650	15050	15050	15050	15050	0
296	20240319	161800	9259650	15050	15050	15050	15050	0
297	20240319	161700	9259650	15050	15050	15050	15050	0
298	20240319	161600	9259650	15050	15050	15050	15050	0
299	20240319	161500	9259650	15050	15050	15050	15050	0
300	20240319	161400	9259650	15050	15050	15050	15050	0
301	20240319	161300	9259650	15050	15050	15050	15050	0
302	20240319	161200	9259650	15050	15050	15050	15050	101
303	20240319	161100	9259650	15050	15050	15050	15050	0
304	20240319	161000	9259650	15050	15050	15050	15050	0
305	20240319	160900	9259650	15050	15050	15050	15050	0
306	20240319	160800	9259650	15050	15050	15050	15050	0
307	20240319	160700	9259650	15050	15050	15050	15050	0
308	20240319	160600	9259650	15050	15050	15050	15050	0
309	20240319	160500	9259650	15050	15050	15050	15050	0
310	20240319	160400	9259650	15050	15050	15050	15050	0
311	20240319	160300	9259650	15050	15050	15050	15050	0
312	20240319	160200	9259650	15050	15050	15050	15050	0
313	20240319	160100	9259650	15050	15050	15050	15050	0
314	20240319	160000	9259650	15050	15050	15050	15050	0
315	20240319	155900	9259650	15050	15050	15050	15050	0
316	20240319	155800	9259650	15050	15050	15050	15050	0
317	20240319	155700	9259650	15050	15050	15050	15050	0
318	20240319	155600	9259650	15050	15050	15050	15050	0
319	20240319	155500	9259650	15050	15050	15050	15050	0
320	20240319	155400	9259650	15050	15050	15050	15050	0
321	20240319	155300	9259650	15050	15050	15050	15050	0
322	20240319	155200	9259650	15050	15050	15050	15050	0
323	20240319	155100	9259650	15050	15050	15050	15050	0
324	20240319	155000	9259650	15050	15050	15050	15050	0
325	20240319	154900	9259650	15050	15050	15050	15050	0
326	20240319	154800	9259650	15050	15050	15050	15050	0
327	20240319	154700	9259650	15050	15050	15050	15050	0
328	20240319	154600	9259650	15050	15050	15050	15050	0
329	20240319	154500	9259650	15050	15050	15050	15050	0
330	20240319	154400	9259650	15050	15050	15050	15050	0
331	20240319	154300	9259650	15050	15050	15050	15050	0
332	20240319	154200	9259650	15050	15050	15050	15050	101
333	20240319	154100	9259650	15050	15050	15050	15050	0
334	20240319	154000	9259650	15050	15050	15050	15050	0
335	20240319	153900	9259650	15050	15050	15050	15050	0
336	20240319	153800	9259650	15050	15050	15050	15050	0
337	20240319	153700	9259650	15050	15050	15050	15050	0
338	20240319	153600	9259650	15050	15050	15050	15050	0
339	20240319	153500	9259650	15050	15050	15050	15050	0
340	20240319	153400	9259650	15050	15050	15050	15050	0
341	20240319	153300	9259650	15050	15050	15050	15050	0
342	20240319	153200	9259650	15050	15050	15050	15050	0
343	20240319	153100	9259650	15050	15050	15050	15050	0
344	20240319	153000	9259650	15050	15050	15050	15050	101
345	20240319	152900	7739600	15320	15320	15320	15320	0
346	20240319	152800	7739600	15320	15320	15320	15320	0
347	20240319	152700	7739600	15320	15320	15320	15320	0
348	20240319	152600	7739600	15320	15320	15320	15320	0
349	20240319	152500	7739600	15320	15320	15320	15320	0
350	20240319	152400	7739600	15320	15320	15320	15320	0
351	20240319	152300	7739600	15320	15320	15320	15320	0
352	20240319	152200	7739600	15320	15320	15320	15320	0
353	20240319	152100	7739600	15320	15320	15320	15320	0
354	20240319	152000	7739600	15320	15320	15320	15320	0
355	20240319	151900	7739600	15320	15320	15320	15320	0
356	20240319	151800	7739600	15320	15320	15320	15320	0
357	20240319	151700	7739600	15320	15320	15320	15320	0
358	20240319	151600	7739600	15320	15320	15320	15320	0
359	20240319	151500	7739600	15320	15320	15320	15320	0
360	20240319	151400	7739600	15320	15320	15320	15320	0
361	20240319	151300	7739600	15320	15320	15320	15320	0
362	20240319	151200	7739600	15320	15320	15320	15320	0
363	20240319	151100	7739600	15320	15320	15320	15320	1
364	20240319	151000	7724280	15060	15060	15060	15060	0
365	20240319	150900	7724280	15060	15060	15060	15060	0
366	20240319	150800	7724280	15060	15060	15060	15060	0
367	20240319	150700	7724280	15060	15060	15060	15060	115
368	20240319	150600	5992380	15050	15050	15050	15050	0
369	20240319	150500	5992380	15050	15050	15050	15050	0
370	20240319	150400	5992380	15050	15050	15050	15050	0
371	20240319	150300	5992380	15050	15050	15050	15050	0
372	20240319	150200	5992380	15050	15050	15050	15050	0
373	20240319	150100	5992380	15050	15050	15050	15050	0
374	20240319	150000	5992380	15050	15050	15050	15050	0
375	20240319	145900	5992380	15050	15050	15050	15050	0
376	20240319	145800	5992380	15050	15050	15050	15050	0
377	20240319	145700	5992380	15050	15050	15050	15050	0
378	20240319	145600	5992380	15050	15050	15050	15050	0
379	20240319	145500	5992380	15050	15050	15050	15050	0
380	20240319	145400	5992380	15050	15050	15050	15050	0
381	20240319	145300	5992380	15050	15060	15060	15050	349
382	20240319	145200	739440	15060	15060	15060	15060	0
383	20240319	145100	739440	15060	15060	15060	15060	0
384	20240319	145000	739440	15060	15060	15060	15060	0
385	20240319	144900	739440	15060	15060	15060	15060	0
386	20240319	144800	739440	15060	15060	15060	15060	0
387	20240319	144700	739440	15060	15060	15060	15060	0
388	20240319	144600	739440	15060	15060	15060	15060	0
389	20240319	144500	739440	15060	15060	15060	15060	0
390	20240319	144400	739440	15060	15060	15060	15060	0
391	20240319	144300	739440	15060	15060	15060	15060	0
392	20240319	144200	739440	15060	15060	15060	15060	0
393	20240319	144100	739440	15060	15060	15060	15060	45
394	20240319	144000	61740	15420	15420	15420	15420	0
395	20240319	143900	61740	15420	15420	15420	15420	0
396	20240319	143800	61740	15420	15420	15420	15420	0
397	20240319	143700	61740	15420	15420	15420	15420	0
398	20240319	143600	61740	15420	15420	15420	15420	0
399	20240319	143500	61740	15420	15420	15420	15420	0
400	20240319	143400	61740	15420	15420	15420	15420	0
401	20240319	143300	61740	15420	15420	15420	15420	0
402	20240319	143200	61740	15420	15420	15420	15420	0
403	20240319	143100	61740	15420	15420	15420	15420	0
404	20240319	143000	61740	15420	15420	15420	15420	0
405	20240319	142900	61740	15420	15420	15420	15420	0
406	20240319	142800	61740	15420	15420	15420	15420	0
407	20240319	142700	61740	15420	15420	15420	15420	0
408	20240319	142600	61740	15420	15420	15420	15420	0
409	20240319	142500	61740	15420	15420	15420	15420	0
410	20240319	142400	61740	15420	15420	15420	15420	0
411	20240319	142300	61740	15420	15420	15420	15420	0
412	20240319	142200	61740	15420	15420	15420	15420	0
413	20240319	142100	61740	15420	15420	15420	15420	0
414	20240319	142000	61740	15420	15420	15420	15420	0
415	20240319	141900	61740	15420	15420	15420	15420	0
416	20240319	141800	61740	15420	15420	15420	15420	0
417	20240319	141700	61740	15420	15420	15420	15420	0
418	20240319	141600	61740	15420	15420	15420	15420	0
419	20240319	141500	61740	15420	15420	15420	15420	0
420	20240319	141400	61740	15420	15420	15420	15420	0
421	20240319	141300	61740	15420	15420	15420	15420	0
422	20240319	141200	61740	15420	15420	15420	15420	0
423	20240319	141100	61740	15420	15420	15420	15420	0
424	20240319	141000	61740	15420	15420	15420	15420	0
425	20240319	140900	61740	15420	15420	15420	15420	0
426	20240319	140800	61740	15420	15420	15420	15420	0
427	20240319	140700	61740	15420	15420	15420	15420	0
428	20240319	140600	61740	15420	15420	15420	15420	0
429	20240319	140500	61740	15420	15420	15420	15420	0
430	20240319	140400	61740	15420	15420	15420	15420	0
431	20240319	140300	61740	15420	15420	15420	15420	0
432	20240319	140200	61740	15420	15420	15420	15420	0
433	20240319	140100	61740	15420	15420	15420	15420	0
434	20240319	140000	61740	15420	15420	15420	15420	0
435	20240319	135900	61740	15420	15420	15420	15420	0
436	20240319	135800	61740	15420	15420	15420	15420	0
437	20240319	135700	61740	15420	15420	15420	15420	0
438	20240319	135600	61740	15420	15420	15420	15420	0
439	20240319	135500	61740	15420	15420	15420	15420	0
440	20240319	135400	61740	15420	15420	15420	15420	0
441	20240319	135300	61740	15420	15420	15420	15420	0
442	20240319	135200	61740	15420	15420	15420	15420	0
443	20240319	135100	61740	15420	15420	15420	15420	0
444	20240319	135000	61740	15420	15420	15420	15420	0
445	20240319	134900	61740	15420	15420	15420	15420	0
446	20240319	134800	61740	15420	15420	15420	15420	0
447	20240319	134700	61740	15420	15420	15420	15420	0
448	20240319	134600	61740	15420	15420	15420	15420	0
449	20240319	134500	61740	15420	15420	15420	15420	0
450	20240319	134400	61740	15420	15420	15420	15420	0
451	20240319	134300	61740	15420	15420	15420	15420	0
452	20240319	134200	61740	15420	15420	15420	15420	0
453	20240319	134100	61740	15420	15420	15420	15420	0
454	20240319	134000	61740	15420	15420	15420	15420	0
455	20240319	133900	61740	15420	15420	15420	15420	0
456	20240319	133800	61740	15420	15420	15420	15420	0
457	20240319	133700	61740	15420	15420	15420	15420	0
458	20240319	133600	61740	15420	15420	15420	15420	0
459	20240319	133500	61740	15420	15420	15420	15420	0
460	20240319	133400	61740	15420	15420	15420	15420	0
461	20240319	133300	61740	15420	15420	15420	15420	0
462	20240319	133200	61740	15420	15420	15420	15420	0
463	20240319	133100	61740	15420	15420	15420	15420	0
464	20240319	133000	61740	15420	15420	15420	15420	0
465	20240319	132900	61740	15420	15420	15420	15420	0
466	20240319	132800	61740	15420	15420	15420	15420	0
467	20240319	132700	61740	15420	15420	15420	15420	0
468	20240319	132600	61740	15420	15420	15420	15420	0
469	20240319	132500	61740	15420	15420	15420	15420	0
470	20240319	132400	61740	15420	15420	15420	15420	0
471	20240319	132300	61740	15420	15420	15420	15420	0
472	20240319	132200	61740	15420	15420	15420	15420	0
473	20240319	132100	61740	15420	15420	15420	15420	0
474	20240319	132000	61740	15420	15420	15420	15420	0
475	20240319	131900	61740	15420	15420	15420	15420	0
476	20240319	131800	61740	15420	15420	15420	15420	0
477	20240319	131700	61740	15420	15420	15420	15420	0
478	20240319	131600	61740	15420	15420	15420	15420	0
479	20240319	131500	61740	15420	15420	15420	15420	0
480	20240319	131400	61740	15420	15420	15420	15420	0
481	20240319	131300	61740	15420	15420	15420	15420	0
482	20240319	131200	61740	15420	15420	15420	15420	0
483	20240319	131100	61740	15420	15420	15420	15420	0
484	20240319	131000	61740	15420	15420	15420	15420	0
485	20240319	130900	61740	15420	15420	15420	15420	0
486	20240319	130800	61740	15420	15420	15420	15420	0
487	20240319	130700	61740	15420	15420	15420	15420	0
488	20240319	130600	61740	15420	15420	15420	15420	0
489	20240319	130500	61740	15420	15420	15420	15420	0
490	20240319	130400	61740	15420	15420	15420	15420	0
491	20240319	130300	61740	15420	15420	15420	15420	0
492	20240319	130200	61740	15420	15420	15420	15420	0
493	20240319	130100	61740	15420	15420	15420	15420	0
494	20240319	130000	61740	15420	15420	15420	15420	0
495	20240319	125900	61740	15420	15420	15420	15420	0
496	20240319	125800	61740	15420	15420	15420	15420	0
497	20240319	125700	61740	15420	15420	15420	15420	0
498	20240319	125600	61740	15420	15420	15420	15420	0
499	20240319	125500	61740	15420	15420	15420	15420	0
500	20240319	125400	61740	15420	15420	15420	15420	0
501	20240319	125300	61740	15420	15420	15420	15420	0
502	20240319	125200	61740	15420	15420	15420	15420	0
503	20240319	125100	61740	15420	15420	15420	15420	0
504	20240319	125000	61740	15420	15420	15420	15420	0
505	20240319	124900	61740	15420	15420	15420	15420	0
506	20240319	124800	61740	15420	15420	15420	15420	0
507	20240319	124700	61740	15420	15420	15420	15420	0
508	20240319	124600	61740	15420	15420	15420	15420	0
509	20240319	124500	61740	15420	15420	15420	15420	0
510	20240319	124400	61740	15420	15420	15420	15420	0
511	20240319	124300	61740	15420	15420	15420	15420	0
512	20240319	124200	61740	15420	15420	15420	15420	0
513	20240319	124100	61740	15420	15420	15420	15420	0
514	20240319	124000	61740	15420	15420	15420	15420	0
515	20240319	123900	61740	15420	15420	15420	15420	0
516	20240319	123800	61740	15420	15420	15420	15420	0
517	20240319	123700	61740	15420	15420	15420	15420	0
518	20240319	123600	61740	15420	15420	15420	15420	0
519	20240319	123500	61740	15420	15420	15420	15420	0
520	20240319	123400	61740	15420	15420	15420	15420	0
521	20240319	123300	61740	15420	15420	15420	15420	0
522	20240319	123200	61740	15420	15420	15420	15420	0
523	20240319	123100	61740	15420	15420	15420	15420	0
524	20240319	123000	61740	15420	15420	15420	15420	0
525	20240319	122900	61740	15420	15420	15420	15420	0
526	20240319	122800	61740	15420	15420	15420	15420	0
527	20240319	122700	61740	15420	15420	15420	15420	0
528	20240319	122600	61740	15420	15420	15420	15420	0
529	20240319	122500	61740	15420	15420	15420	15420	0
530	20240319	122400	61740	15420	15420	15420	15420	0
531	20240319	122300	61740	15420	15420	15420	15420	0
532	20240319	122200	61740	15420	15420	15420	15420	0
533	20240319	122100	61740	15420	15420	15420	15420	0
534	20240319	122000	61740	15420	15420	15420	15420	0
535	20240319	121900	61740	15420	15420	15420	15420	0
536	20240319	121800	61740	15420	15420	15420	15420	0
537	20240319	121700	61740	15420	15420	15420	15420	0
538	20240319	121600	61740	15420	15420	15420	15420	0
539	20240319	121500	61740	15420	15420	15420	15420	0
540	20240319	121400	61740	15420	15420	15420	15420	0
541	20240319	121300	61740	15420	15420	15420	15420	0
542	20240319	121200	61740	15420	15420	15420	15420	0
543	20240319	121100	61740	15420	15420	15420	15420	0
544	20240319	121000	61740	15420	15420	15420	15420	0
545	20240319	120900	61740	15420	15420	15420	15420	0
546	20240319	120800	61740	15420	15420	15420	15420	0
547	20240319	120700	61740	15420	15420	15420	15420	0
548	20240319	120600	61740	15420	15420	15420	15420	0
549	20240319	120500	61740	15420	15420	15420	15420	0
550	20240319	120400	61740	15420	15420	15420	15420	0
551	20240319	120300	61740	15420	15420	15420	15420	0
552	20240319	120200	61740	15420	15420	15420	15420	0
553	20240319	120100	61740	15420	15420	15420	15420	0
554	20240319	120000	61740	15420	15420	15420	15420	0
555	20240319	115900	61740	15420	15420	15420	15420	0
556	20240319	115800	61740	15420	15420	15420	15420	0
557	20240319	115700	61740	15420	15420	15420	15420	0
558	20240319	115600	61740	15420	15420	15420	15420	0
559	20240319	115500	61740	15420	15420	15420	15420	0
560	20240319	115400	61740	15420	15420	15420	15420	0
561	20240319	115300	61740	15420	15420	15420	15420	0
562	20240319	115200	61740	15420	15420	15420	15420	0
563	20240319	115100	61740	15420	15420	15420	15420	0
564	20240319	115000	61740	15420	15420	15420	15420	0
565	20240319	114900	61740	15420	15420	15420	15420	0
566	20240319	114800	61740	15420	15420	15420	15420	0
567	20240319	114700	61740	15420	15420	15420	15420	0
568	20240319	114600	61740	15420	15420	15420	15420	0
569	20240319	114500	61740	15420	15420	15420	15420	0
570	20240319	114400	61740	15420	15420	15420	15420	0
571	20240319	114300	61740	15420	15420	15420	15420	0
572	20240319	114200	61740	15420	15420	15420	15420	0
573	20240319	114100	61740	15420	15420	15420	15420	0
574	20240319	114000	61740	15420	15420	15420	15420	0
575	20240319	113900	61740	15420	15420	15420	15420	0
576	20240319	113800	61740	15420	15420	15420	15420	0
577	20240319	113700	61740	15420	15420	15420	15420	0
578	20240319	113600	61740	15420	15420	15420	15420	0
579	20240319	113500	61740	15420	15420	15420	15420	0
580	20240319	113400	61740	15420	15420	15420	15420	0
581	20240319	113300	61740	15420	15420	15420	15420	0
582	20240319	113200	61740	15420	15420	15420	15420	0
583	20240319	113100	61740	15420	15420	15420	15420	0
584	20240319	113000	61740	15420	15420	15420	15420	0
585	20240319	112900	61740	15420	15420	15420	15420	0
586	20240319	112800	61740	15420	15420	15420	15420	0
587	20240319	112700	61740	15420	15420	15420	15420	0
588	20240319	112600	61740	15420	15420	15420	15420	0
589	20240319	112500	61740	15420	15420	15420	15420	0
590	20240319	112400	61740	15420	15420	15420	15420	0
591	20240319	112300	61740	15420	15420	15420	15420	0
592	20240319	112200	61740	15420	15420	15420	15420	0
593	20240319	112100	61740	15420	15420	15420	15420	0
594	20240319	112000	61740	15420	15420	15420	15420	0
595	20240319	111900	61740	15420	15420	15420	15420	0
596	20240319	111800	61740	15420	15420	15420	15420	0
597	20240319	111700	61740	15420	15420	15420	15420	0
598	20240319	111600	61740	15420	15420	15420	15420	0
599	20240319	111500	61740	15420	15420	15420	15420	0
600	20240319	111400	61740	15420	15420	15420	15420	0
601	20240319	111300	61740	15420	15420	15420	15420	0
602	20240319	111200	61740	15420	15420	15420	15420	0
603	20240319	111100	61740	15420	15420	15420	15420	0
604	20240319	111000	61740	15420	15420	15420	15420	0
605	20240319	110900	61740	15420	15420	15420	15420	0
606	20240319	110800	61740	15420	15420	15420	15420	0
607	20240319	110700	61740	15420	15420	15420	15420	0
608	20240319	110600	61740	15420	15420	15420	15420	0
609	20240319	110500	61740	15420	15420	15420	15420	0
610	20240319	110400	61740	15420	15420	15420	15420	0
611	20240319	110300	61740	15420	15420	15420	15420	0
612	20240319	110200	61740	15420	15420	15420	15420	0
613	20240319	110100	61740	15420	15420	15420	15420	0
614	20240319	110000	61740	15420	15420	15420	15420	0
615	20240319	105900	61740	15420	15420	15420	15420	0
616	20240319	105800	61740	15420	15420	15420	15420	0
617	20240319	105700	61740	15420	15420	15420	15420	0
618	20240319	105600	61740	15420	15420	15420	15420	0
619	20240319	105500	61740	15420	15420	15420	15420	0
620	20240319	105400	61740	15420	15420	15420	15420	0
621	20240319	105300	61740	15420	15420	15420	15420	0
622	20240319	105200	61740	15420	15420	15420	15420	0
623	20240319	105100	61740	15420	15420	15420	15420	0
624	20240319	105000	61740	15420	15420	15420	15420	0
625	20240319	104900	61740	15420	15420	15420	15420	0
626	20240319	104800	61740	15420	15420	15420	15420	0
627	20240319	104700	61740	15420	15420	15420	15420	0
628	20240319	104600	61740	15420	15420	15420	15420	0
629	20240319	104500	61740	15420	15420	15420	15420	0
630	20240319	104400	61740	15420	15420	15420	15420	0
631	20240319	104300	61740	15420	15420	15420	15420	0
632	20240319	104200	61740	15420	15420	15420	15420	0
633	20240319	104100	61740	15420	15420	15420	15420	0
634	20240319	104000	61740	15420	15420	15420	15420	0
635	20240319	103900	61740	15420	15420	15420	15420	0
636	20240319	103800	61740	15420	15420	15420	15420	0
637	20240319	103700	61740	15420	15420	15420	15420	0
638	20240319	103600	61740	15420	15420	15420	15420	0
639	20240319	103500	61740	15420	15420	15420	15420	0
640	20240319	103400	61740	15420	15420	15420	15420	0
641	20240319	103300	61740	15420	15420	15420	15420	0
642	20240319	103200	61740	15420	15420	15420	15420	0
643	20240319	103100	61740	15420	15420	15420	15420	0
644	20240319	103000	61740	15420	15420	15420	15420	0
645	20240319	102900	61740	15420	15420	15420	15420	0
646	20240319	102800	61740	15420	15420	15420	15420	0
647	20240319	102700	61740	15420	15420	15420	15420	0
648	20240319	102600	61740	15420	15420	15420	15420	0
649	20240319	102500	61740	15420	15420	15420	15420	0
650	20240319	102400	61740	15420	15420	15420	15420	0
651	20240319	102300	61740	15420	15420	15420	15420	0
652	20240319	102200	61740	15420	15420	15420	15420	0
653	20240319	102100	61740	15420	15420	15420	15420	0
654	20240319	102000	61740	15420	15420	15420	15420	0
655	20240319	101900	61740	15420	15420	15420	15420	0
656	20240319	101800	61740	15420	15420	15420	15420	0
657	20240319	101700	61740	15420	15420	15420	15420	0
658	20240319	101600	61740	15420	15420	15420	15420	0
659	20240319	101500	61740	15420	15420	15420	15420	0
660	20240319	101400	61740	15420	15420	15420	15420	0
661	20240319	101300	61740	15420	15420	15420	15420	0
662	20240319	101200	61740	15420	15420	15420	15420	0
663	20240319	101100	61740	15420	15420	15420	15420	0
664	20240319	101000	61740	15420	15420	15420	15420	0
665	20240319	100900	61740	15420	15420	15420	15420	1
666	20240319	100800	46320	15440	15440	15440	15440	0
667	20240319	100700	46320	15440	15440	15440	15440	0
668	20240319	100600	46320	15440	15440	15440	15440	0
669	20240319	100500	46320	15440	15440	15440	15440	0
670	20240319	100400	46320	15440	15440	15440	15440	0
671	20240319	100300	46320	15440	15440	15440	15440	0
672	20240319	100200	46320	15440	15440	15440	15440	0
673	20240319	100100	46320	15440	15440	15440	15440	0
674	20240319	100000	46320	15440	15440	15440	15440	0
675	20240319	095900	46320	15440	15440	15440	15440	0
676	20240319	095800	46320	15440	15440	15440	15440	0
677	20240319	095700	46320	15440	15440	15440	15440	0
678	20240319	095600	46320	15440	15440	15440	15440	0
679	20240319	095500	46320	15440	15440	15440	15440	0
680	20240319	095400	46320	15440	15440	15440	15440	0
681	20240319	095300	46320	15440	15440	15440	15440	0
682	20240319	095200	46320	15440	15440	15440	15440	0
683	20240319	095100	46320	15440	15440	15440	15440	0
684	20240319	095000	46320	15440	15440	15440	15440	0
685	20240319	094900	46320	15440	15440	15440	15440	0
686	20240319	094800	46320	15440	15440	15440	15440	0
687	20240319	094700	46320	15440	15440	15440	15440	0
688	20240319	094600	46320	15440	15440	15440	15440	0
689	20240319	094500	46320	15440	15440	15440	15440	0
690	20240319	094400	46320	15440	15440	15440	15440	0
691	20240319	094300	46320	15440	15440	15440	15440	0
692	20240319	094200	46320	15440	15440	15440	15440	0
693	20240319	094100	46320	15440	15440	15440	15440	0
694	20240319	094000	46320	15440	15440	15440	15440	0
695	20240319	093900	46320	15440	15440	15440	15440	0
696	20240319	093800	46320	15440	15440	15440	15440	0
697	20240319	093700	46320	15440	15440	15440	15440	0
698	20240319	093600	46320	15440	15440	15440	15440	0
699	20240319	093500	46320	15440	15440	15440	15440	0
700	20240319	093400	46320	15440	15440	15440	15440	0
701	20240319	093300	46320	15440	15440	15440	15440	0
702	20240319	093200	46320	15440	15440	15440	15440	0
703	20240319	093100	46320	15440	15440	15440	15440	0
704	20240319	093000	46320	15440	15440	15440	15440	0
705	20240319	092900	46320	15440	15440	15440	15440	0
706	20240319	092800	46320	15440	15440	15440	15440	0
707	20240319	092700	46320	15440	15440	15440	15440	0
708	20240319	092600	46320	15440	15440	15440	15440	0
709	20240319	092500	46320	15440	15440	15440	15440	0
710	20240319	092400	46320	15440	15440	15440	15440	0
711	20240319	092300	46320	15440	15440	15440	15440	0
712	20240319	092200	46320	15440	15440	15440	15440	0
713	20240319	092100	46320	15440	15440	15440	15440	0
714	20240319	092000	46320	15440	15440	15440	15440	0
715	20240319	091900	46320	15440	15440	15440	15440	0
716	20240319	091800	46320	15440	15440	15440	15440	0
717	20240319	091700	46320	15440	15440	15440	15440	0
718	20240319	091600	46320	15440	15440	15440	15440	0
719	20240319	091500	46320	15440	15440	15440	15440	0
720	20240319	091400	46320	15440	15440	15440	15440	0
721	20240319	091300	46320	15440	15440	15440	15440	0
722	20240319	091200	46320	15440	15440	15440	15440	0
723	20240319	091100	46320	15440	15440	15440	15440	0
724	20240319	091000	46320	15440	15440	15440	15440	0
725	20240319	090900	46320	15440	15440	15440	15440	0
726	20240319	090800	46320	15440	15440	15440	15440	0
727	20240319	090700	46320	15440	15440	15440	15440	0
728	20240319	090600	46320	15440	15440	15440	15440	0
729	20240319	090500	46320	15440	15440	15440	15440	2
730	20240319	090400	15440	15440	15440	15440	15440	0
731	20240319	090300	15440	15440	15440	15440	15440	0
732	20240319	090200	15440	15440	15440	15440	15440	0
733	20240319	090100	15440	15440	15440	15440	15440	0
734	20240319	090000	15440	15440	15440	15440	15440	1