KissMeData/403360/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	212500	29897030	15640	15640	15640	15640	3
3	20240319	212400	29897030	15640	15640	15640	15640	0
4	20240319	212300	29897030	15640	15640	15640	15640	0
5	20240319	212200	29897030	15640	15640	15640	15640	0
6	20240319	212100	29897030	15640	15640	15640	15640	0
7	20240319	212000	29897030	15640	15640	15640	15640	0
8	20240319	211900	29897030	15640	15640	15640	15640	0
9	20240319	211800	29897030	15640	15640	15640	15640	0
10	20240319	211700	29897030	15640	15640	15640	15640	0
11	20240319	211600	29897030	15640	15640	15640	15640	0
12	20240319	211500	29897030	15640	15640	15640	15640	0
13	20240319	211400	29897030	15640	15640	15640	15640	0
14	20240319	211300	29897030	15640	15640	15640	15640	0
15	20240319	211200	29897030	15640	15640	15640	15640	0
16	20240319	211100	29897030	15640	15640	15640	15640	0
17	20240319	211000	29897030	15640	15640	15640	15640	0
18	20240319	210900	29897030	15640	15640	15640	15640	0
19	20240319	210800	29897030	15640	15640	15640	15640	0
20	20240319	210700	29897030	15640	15640	15640	15640	0
21	20240319	210600	29897030	15640	15640	15640	15640	0
22	20240319	210500	29897030	15640	15640	15640	15640	0
23	20240319	210400	29897030	15640	15640	15640	15640	0
24	20240319	210300	29897030	15640	15640	15640	15640	0
25	20240319	210200	29897030	15640	15640	15640	15640	0
26	20240319	210100	29897030	15640	15640	15640	15640	0
27	20240319	210000	29897030	15640	15640	15640	15640	0
28	20240319	205900	29897030	15640	15640	15640	15640	0
29	20240319	205800	29897030	15640	15640	15640	15640	0
30	20240319	205700	29897030	15640	15640	15640	15640	0
31	20240319	205600	29897030	15640	15640	15640	15640	0
32	20240319	205500	29897030	15640	15640	15640	15640	3
33	20240319	205400	29897030	15640	15640	15640	15640	0
34	20240319	205300	29897030	15640	15640	15640	15640	0
35	20240319	205200	29897030	15640	15640	15640	15640	0
36	20240319	205100	29897030	15640	15640	15640	15640	0
37	20240319	205000	29897030	15640	15640	15640	15640	0
38	20240319	204900	29897030	15640	15640	15640	15640	0
39	20240319	204800	29897030	15640	15640	15640	15640	0
40	20240319	204700	29897030	15640	15640	15640	15640	0
41	20240319	204600	29897030	15640	15640	15640	15640	0
42	20240319	204500	29897030	15640	15640	15640	15640	0
43	20240319	204400	29897030	15640	15640	15640	15640	0
44	20240319	204300	29897030	15640	15640	15640	15640	0
45	20240319	204200	29897030	15640	15640	15640	15640	0
46	20240319	204100	29897030	15640	15640	15640	15640	0
47	20240319	204000	29897030	15640	15640	15640	15640	0
48	20240319	203900	29897030	15640	15640	15640	15640	0
49	20240319	203800	29897030	15640	15640	15640	15640	0
50	20240319	203700	29897030	15640	15640	15640	15640	0
51	20240319	203600	29897030	15640	15640	15640	15640	0
52	20240319	203500	29897030	15640	15640	15640	15640	0
53	20240319	203400	29897030	15640	15640	15640	15640	0
54	20240319	203300	29897030	15640	15640	15640	15640	0
55	20240319	203200	29897030	15640	15640	15640	15640	0
56	20240319	203100	29897030	15640	15640	15640	15640	0
57	20240319	203000	29897030	15640	15640	15640	15640	0
58	20240319	202900	29897030	15640	15640	15640	15640	0
59	20240319	202800	29897030	15640	15640	15640	15640	0
60	20240319	202700	29897030	15640	15640	15640	15640	0
61	20240319	202600	29897030	15640	15640	15640	15640	0
62	20240319	202500	29897030	15640	15640	15640	15640	3
63	20240319	202400	29897030	15640	15640	15640	15640	0
64	20240319	202300	29897030	15640	15640	15640	15640	0
65	20240319	202200	29897030	15640	15640	15640	15640	0
66	20240319	202100	29897030	15640	15640	15640	15640	0
67	20240319	202000	29897030	15640	15640	15640	15640	0
68	20240319	201900	29897030	15640	15640	15640	15640	0
69	20240319	201800	29897030	15640	15640	15640	15640	0
70	20240319	201700	29897030	15640	15640	15640	15640	0
71	20240319	201600	29897030	15640	15640	15640	15640	0
72	20240319	201500	29897030	15640	15640	15640	15640	0
73	20240319	201400	29897030	15640	15640	15640	15640	0
74	20240319	201300	29897030	15640	15640	15640	15640	0
75	20240319	201200	29897030	15640	15640	15640	15640	0
76	20240319	201100	29897030	15640	15640	15640	15640	0
77	20240319	201000	29897030	15640	15640	15640	15640	0
78	20240319	200900	29897030	15640	15640	15640	15640	0
79	20240319	200800	29897030	15640	15640	15640	15640	0
80	20240319	200700	29897030	15640	15640	15640	15640	0
81	20240319	200600	29897030	15640	15640	15640	15640	0
82	20240319	200500	29897030	15640	15640	15640	15640	0
83	20240319	200400	29897030	15640	15640	15640	15640	0
84	20240319	200300	29897030	15640	15640	15640	15640	0
85	20240319	200200	29897030	15640	15640	15640	15640	0
86	20240319	200100	29897030	15640	15640	15640	15640	0
87	20240319	200000	29897030	15640	15640	15640	15640	0
88	20240319	195900	29897030	15640	15640	15640	15640	0
89	20240319	195800	29897030	15640	15640	15640	15640	0
90	20240319	195700	29897030	15640	15640	15640	15640	0
91	20240319	195600	29897030	15640	15640	15640	15640	0
92	20240319	195500	29897030	15640	15640	15640	15640	3
93	20240319	195400	29897030	15640	15640	15640	15640	0
94	20240319	195300	29897030	15640	15640	15640	15640	0
95	20240319	195200	29897030	15640	15640	15640	15640	0
96	20240319	195100	29897030	15640	15640	15640	15640	0
97	20240319	195000	29897030	15640	15640	15640	15640	0
98	20240319	194900	29897030	15640	15640	15640	15640	0
99	20240319	194800	29897030	15640	15640	15640	15640	0
100	20240319	194700	29897030	15640	15640	15640	15640	0
101	20240319	194600	29897030	15640	15640	15640	15640	0
102	20240319	194500	29897030	15640	15640	15640	15640	0
103	20240319	194400	29897030	15640	15640	15640	15640	0
104	20240319	194300	29897030	15640	15640	15640	15640	0
105	20240319	194200	29897030	15640	15640	15640	15640	0
106	20240319	194100	29897030	15640	15640	15640	15640	0
107	20240319	194000	29897030	15640	15640	15640	15640	0
108	20240319	193900	29897030	15640	15640	15640	15640	0
109	20240319	193800	29897030	15640	15640	15640	15640	0
110	20240319	193700	29897030	15640	15640	15640	15640	0
111	20240319	193600	29897030	15640	15640	15640	15640	0
112	20240319	193500	29897030	15640	15640	15640	15640	0
113	20240319	193400	29897030	15640	15640	15640	15640	0
114	20240319	193300	29897030	15640	15640	15640	15640	0
115	20240319	193200	29897030	15640	15640	15640	15640	0
116	20240319	193100	29897030	15640	15640	15640	15640	0
117	20240319	193000	29897030	15640	15640	15640	15640	0
118	20240319	192900	29897030	15640	15640	15640	15640	0
119	20240319	192800	29897030	15640	15640	15640	15640	0
120	20240319	192700	29897030	15640	15640	15640	15640	0
121	20240319	192600	29897030	15640	15640	15640	15640	0
122	20240319	192500	29897030	15640	15640	15640	15640	3
123	20240319	192400	29897030	15640	15640	15640	15640	0
124	20240319	192300	29897030	15640	15640	15640	15640	0
125	20240319	192200	29897030	15640	15640	15640	15640	0
126	20240319	192100	29897030	15640	15640	15640	15640	0
127	20240319	192000	29897030	15640	15640	15640	15640	0
128	20240319	191900	29897030	15640	15640	15640	15640	0
129	20240319	191800	29897030	15640	15640	15640	15640	0
130	20240319	191700	29897030	15640	15640	15640	15640	0
131	20240319	191600	29897030	15640	15640	15640	15640	0
132	20240319	191500	29897030	15640	15640	15640	15640	0
133	20240319	191400	29897030	15640	15640	15640	15640	0
134	20240319	191300	29897030	15640	15640	15640	15640	0
135	20240319	191200	29897030	15640	15640	15640	15640	0
136	20240319	191100	29897030	15640	15640	15640	15640	0
137	20240319	191000	29897030	15640	15640	15640	15640	0
138	20240319	190900	29897030	15640	15640	15640	15640	0
139	20240319	190800	29897030	15640	15640	15640	15640	0
140	20240319	190700	29897030	15640	15640	15640	15640	0
141	20240319	190600	29897030	15640	15640	15640	15640	0
142	20240319	190500	29897030	15640	15640	15640	15640	0
143	20240319	190400	29897030	15640	15640	15640	15640	0
144	20240319	190300	29897030	15640	15640	15640	15640	0
145	20240319	190200	29897030	15640	15640	15640	15640	0
146	20240319	190100	29897030	15640	15640	15640	15640	0
147	20240319	190000	29897030	15640	15640	15640	15640	0
148	20240319	185900	29897030	15640	15640	15640	15640	0
149	20240319	185800	29897030	15640	15640	15640	15640	0
150	20240319	185700	29897030	15640	15640	15640	15640	0
151	20240319	185600	29897030	15640	15640	15640	15640	0
152	20240319	185500	29897030	15640	15640	15640	15640	3
153	20240319	185400	29897030	15640	15640	15640	15640	0
154	20240319	185300	29897030	15640	15640	15640	15640	0
155	20240319	185200	29897030	15640	15640	15640	15640	0
156	20240319	185100	29897030	15640	15640	15640	15640	0
157	20240319	185000	29897030	15640	15640	15640	15640	0
158	20240319	184900	29897030	15640	15640	15640	15640	0
159	20240319	184800	29897030	15640	15640	15640	15640	0
160	20240319	184700	29897030	15640	15640	15640	15640	0
161	20240319	184600	29897030	15640	15640	15640	15640	0
162	20240319	184500	29897030	15640	15640	15640	15640	0
163	20240319	184400	29897030	15640	15640	15640	15640	0
164	20240319	184300	29897030	15640	15640	15640	15640	0
165	20240319	184200	29897030	15640	15640	15640	15640	0
166	20240319	184100	29897030	15640	15640	15640	15640	0
167	20240319	184000	29897030	15640	15640	15640	15640	0
168	20240319	183900	29897030	15640	15640	15640	15640	0
169	20240319	183800	29897030	15640	15640	15640	15640	0
170	20240319	183700	29897030	15640	15640	15640	15640	0
171	20240319	183600	29897030	15640	15640	15640	15640	0
172	20240319	183500	29897030	15640	15640	15640	15640	0
173	20240319	183400	29897030	15640	15640	15640	15640	0
174	20240319	183300	29897030	15640	15640	15640	15640	0
175	20240319	183200	29897030	15640	15640	15640	15640	0
176	20240319	183100	29897030	15640	15640	15640	15640	0
177	20240319	183000	29897030	15640	15640	15640	15640	0
178	20240319	182900	29897030	15640	15640	15640	15640	0
179	20240319	182800	29897030	15640	15640	15640	15640	0
180	20240319	182700	29897030	15640	15640	15640	15640	0
181	20240319	182600	29897030	15640	15640	15640	15640	0
182	20240319	182500	29897030	15640	15640	15640	15640	3
183	20240319	182400	29897030	15640	15640	15640	15640	0
184	20240319	182300	29897030	15640	15640	15640	15640	0
185	20240319	182200	29897030	15640	15640	15640	15640	0
186	20240319	182100	29897030	15640	15640	15640	15640	0
187	20240319	182000	29897030	15640	15640	15640	15640	0
188	20240319	181900	29897030	15640	15640	15640	15640	0
189	20240319	181800	29897030	15640	15640	15640	15640	0
190	20240319	181700	29897030	15640	15640	15640	15640	0
191	20240319	181600	29897030	15640	15640	15640	15640	0
192	20240319	181500	29897030	15640	15640	15640	15640	0
193	20240319	181400	29897030	15640	15640	15640	15640	0
194	20240319	181300	29897030	15640	15640	15640	15640	0
195	20240319	181200	29897030	15640	15640	15640	15640	0
196	20240319	181100	29897030	15640	15640	15640	15640	0
197	20240319	181000	29897030	15640	15640	15640	15640	0
198	20240319	180900	29897030	15640	15640	15640	15640	0
199	20240319	180800	29897030	15640	15640	15640	15640	0
200	20240319	180700	29897030	15640	15640	15640	15640	0
201	20240319	180600	29897030	15640	15640	15640	15640	0
202	20240319	180500	29897030	15640	15640	15640	15640	0
203	20240319	180400	29897030	15640	15640	15640	15640	0
204	20240319	180300	29897030	15640	15640	15640	15640	0
205	20240319	180200	29897030	15640	15640	15640	15640	0
206	20240319	180100	29897030	15640	15640	15640	15640	0
207	20240319	180000	29897030	15640	15640	15640	15640	0
208	20240319	175900	29897030	15640	15640	15640	15640	0
209	20240319	175800	29897030	15640	15640	15640	15640	0
210	20240319	175700	29897030	15640	15640	15640	15640	0
211	20240319	175600	29897030	15640	15640	15640	15640	0
212	20240319	175500	29897030	15640	15640	15640	15640	3
213	20240319	175400	29897030	15640	15640	15640	15640	0
214	20240319	175300	29897030	15640	15640	15640	15640	0
215	20240319	175200	29897030	15640	15640	15640	15640	0
216	20240319	175100	29897030	15640	15640	15640	15640	0
217	20240319	175000	29897030	15640	15640	15640	15640	0
218	20240319	174900	29897030	15640	15640	15640	15640	0
219	20240319	174800	29897030	15640	15640	15640	15640	0
220	20240319	174700	29897030	15640	15640	15640	15640	0
221	20240319	174600	29897030	15640	15640	15640	15640	0
222	20240319	174500	29897030	15640	15640	15640	15640	0
223	20240319	174400	29897030	15640	15640	15640	15640	0
224	20240319	174300	29897030	15640	15640	15640	15640	0
225	20240319	174200	29897030	15640	15640	15640	15640	0
226	20240319	174100	29897030	15640	15640	15640	15640	0
227	20240319	174000	29897030	15640	15640	15640	15640	0
228	20240319	173900	29897030	15640	15640	15640	15640	0
229	20240319	173800	29897030	15640	15640	15640	15640	0
230	20240319	173700	29897030	15640	15640	15640	15640	0
231	20240319	173600	29897030	15640	15640	15640	15640	0
232	20240319	173500	29897030	15640	15640	15640	15640	0
233	20240319	173400	29897030	15640	15640	15640	15640	0
234	20240319	173300	29897030	15640	15640	15640	15640	0
235	20240319	173200	29897030	15640	15640	15640	15640	0
236	20240319	173100	29897030	15640	15640	15640	15640	0
237	20240319	173000	29897030	15640	15640	15640	15640	0
238	20240319	172900	29897030	15640	15640	15640	15640	0
239	20240319	172800	29897030	15640	15640	15640	15640	0
240	20240319	172700	29897030	15640	15640	15640	15640	0
241	20240319	172600	29897030	15640	15640	15640	15640	0
242	20240319	172500	29897030	15640	15640	15640	15640	3
243	20240319	172400	29897030	15640	15640	15640	15640	0
244	20240319	172300	29897030	15640	15640	15640	15640	0
245	20240319	172200	29897030	15640	15640	15640	15640	0
246	20240319	172100	29897030	15640	15640	15640	15640	0
247	20240319	172000	29897030	15640	15640	15640	15640	0
248	20240319	171900	29897030	15640	15640	15640	15640	0
249	20240319	171800	29897030	15640	15640	15640	15640	0
250	20240319	171700	29897030	15640	15640	15640	15640	0
251	20240319	171600	29897030	15640	15640	15640	15640	0
252	20240319	171500	29897030	15640	15640	15640	15640	0
253	20240319	171400	29897030	15640	15640	15640	15640	0
254	20240319	171300	29897030	15640	15640	15640	15640	0
255	20240319	171200	29897030	15640	15640	15640	15640	0
256	20240319	171100	29897030	15640	15640	15640	15640	0
257	20240319	171000	29897030	15640	15640	15640	15640	0
258	20240319	170900	29897030	15640	15640	15640	15640	0
259	20240319	170800	29897030	15640	15640	15640	15640	0
260	20240319	170700	29897030	15640	15640	15640	15640	0
261	20240319	170600	29897030	15640	15640	15640	15640	0
262	20240319	170500	29897030	15640	15640	15640	15640	0
263	20240319	170400	29897030	15640	15640	15640	15640	0
264	20240319	170300	29897030	15640	15640	15640	15640	0
265	20240319	170200	29897030	15640	15640	15640	15640	0
266	20240319	170100	29897030	15640	15640	15640	15640	0
267	20240319	170000	29897030	15640	15640	15640	15640	0
268	20240319	165900	29897030	15640	15640	15640	15640	0
269	20240319	165800	29897030	15640	15640	15640	15640	0
270	20240319	165700	29897030	15640	15640	15640	15640	0
271	20240319	165600	29897030	15640	15640	15640	15640	0
272	20240319	165500	29897030	15640	15640	15640	15640	3
273	20240319	165400	29897030	15640	15640	15640	15640	0
274	20240319	165300	29897030	15640	15640	15640	15640	0
275	20240319	165200	29897030	15640	15640	15640	15640	0
276	20240319	165100	29897030	15640	15640	15640	15640	0
277	20240319	165000	29897030	15640	15640	15640	15640	0
278	20240319	164900	29897030	15640	15640	15640	15640	0
279	20240319	164800	29897030	15640	15640	15640	15640	0
280	20240319	164700	29897030	15640	15640	15640	15640	0
281	20240319	164600	29897030	15640	15640	15640	15640	0
282	20240319	164500	29897030	15640	15640	15640	15640	0
283	20240319	164400	29897030	15640	15640	15640	15640	0
284	20240319	164300	29897030	15640	15640	15640	15640	0
285	20240319	164200	29897030	15640	15640	15640	15640	0
286	20240319	164100	29897030	15640	15640	15640	15640	0
287	20240319	164000	29897030	15640	15640	15640	15640	0
288	20240319	163900	29897030	15640	15640	15640	15640	0
289	20240319	163800	29897030	15640	15640	15640	15640	0
290	20240319	163700	29897030	15640	15640	15640	15640	0
291	20240319	163600	29897030	15640	15640	15640	15640	0
292	20240319	163500	29897030	15640	15640	15640	15640	0
293	20240319	163400	29897030	15640	15640	15640	15640	0
294	20240319	163300	29897030	15640	15640	15640	15640	0
295	20240319	163200	29897030	15640	15640	15640	15640	0
296	20240319	163100	29897030	15640	15640	15640	15640	0
297	20240319	163000	29897030	15640	15640	15640	15640	0
298	20240319	162900	29897030	15640	15640	15640	15640	0
299	20240319	162800	29897030	15640	15640	15640	15640	0
300	20240319	162700	29897030	15640	15640	15640	15640	0
301	20240319	162600	29897030	15640	15640	15640	15640	0
302	20240319	162500	29897030	15640	15640	15640	15640	3
303	20240319	162400	29897030	15640	15640	15640	15640	0
304	20240319	162300	29897030	15640	15640	15640	15640	0
305	20240319	162200	29897030	15640	15640	15640	15640	0
306	20240319	162100	29897030	15640	15640	15640	15640	0
307	20240319	162000	29897030	15640	15640	15640	15640	0
308	20240319	161900	29897030	15640	15640	15640	15640	0
309	20240319	161800	29897030	15640	15640	15640	15640	0
310	20240319	161700	29897030	15640	15640	15640	15640	0
311	20240319	161600	29897030	15640	15640	15640	15640	0
312	20240319	161500	29897030	15640	15640	15640	15640	0
313	20240319	161400	29897030	15640	15640	15640	15640	0
314	20240319	161300	29897030	15640	15640	15640	15640	0
315	20240319	161200	29897030	15640	15640	15640	15640	0
316	20240319	161100	29897030	15640	15640	15640	15640	0
317	20240319	161000	29897030	15640	15640	15640	15640	0
318	20240319	160900	29897030	15640	15640	15640	15640	0
319	20240319	160800	29897030	15640	15640	15640	15640	0
320	20240319	160700	29897030	15640	15640	15640	15640	0
321	20240319	160600	29897030	15640	15640	15640	15640	0
322	20240319	160500	29897030	15640	15640	15640	15640	0
323	20240319	160400	29897030	15640	15640	15640	15640	0
324	20240319	160300	29897030	15640	15640	15640	15640	0
325	20240319	160200	29897030	15640	15640	15640	15640	0
326	20240319	160100	29897030	15640	15640	15640	15640	0
327	20240319	160000	29897030	15640	15640	15640	15640	0
328	20240319	155900	29897030	15640	15640	15640	15640	0
329	20240319	155800	29897030	15640	15640	15640	15640	0
330	20240319	155700	29897030	15640	15640	15640	15640	0
331	20240319	155600	29897030	15640	15640	15640	15640	0
332	20240319	155500	29897030	15640	15640	15640	15640	3
333	20240319	155400	29897030	15640	15640	15640	15640	0
334	20240319	155300	29897030	15640	15640	15640	15640	0
335	20240319	155200	29897030	15640	15640	15640	15640	0
336	20240319	155100	29897030	15640	15640	15640	15640	0
337	20240319	155000	29897030	15640	15640	15640	15640	0
338	20240319	154900	29897030	15640	15640	15640	15640	0
339	20240319	154800	29897030	15640	15640	15640	15640	0
340	20240319	154700	29897030	15640	15640	15640	15640	0
341	20240319	154600	29897030	15640	15640	15640	15640	0
342	20240319	154500	29897030	15640	15640	15640	15640	0
343	20240319	154400	29897030	15640	15640	15640	15640	0
344	20240319	154300	29897030	15640	15640	15640	15640	0
345	20240319	154200	29897030	15640	15640	15640	15640	0
346	20240319	154100	29897030	15640	15640	15640	15640	0
347	20240319	154000	29897030	15640	15640	15640	15640	0
348	20240319	153900	29897030	15640	15640	15640	15640	0
349	20240319	153800	29897030	15640	15640	15640	15640	0
350	20240319	153700	29897030	15640	15640	15640	15640	0
351	20240319	153600	29897030	15640	15640	15640	15640	0
352	20240319	153500	29897030	15640	15640	15640	15640	0
353	20240319	153400	29897030	15640	15640	15640	15640	0
354	20240319	153300	29897030	15640	15640	15640	15640	0
355	20240319	153200	29897030	15640	15640	15640	15640	0
356	20240319	153100	29897030	15640	15640	15640	15640	0
357	20240319	153000	29897030	15640	15640	15640	15640	3
358	20240319	152900	29850110	15210	15210	15210	15210	0
359	20240319	152800	29850110	15210	15210	15210	15210	0
360	20240319	152700	29850110	15210	15210	15210	15210	0
361	20240319	152600	29850110	15210	15210	15210	15210	0
362	20240319	152500	29850110	15210	15210	15210	15210	0
363	20240319	152400	29850110	15210	15210	15210	15210	0
364	20240319	152300	29850110	15210	15210	15210	15210	0
365	20240319	152200	29850110	15210	15210	15210	15210	0
366	20240319	152100	29850110	15210	15210	15210	15210	0
367	20240319	152000	29850110	15210	15210	15210	15210	0
368	20240319	151900	29850110	15210	15210	15210	15210	0
369	20240319	151800	29850110	15210	15210	15210	15210	0
370	20240319	151700	29850110	15210	15210	15210	15210	0
371	20240319	151600	29850110	15210	15210	15210	15210	3
372	20240319	151500	29804480	15210	15210	15210	15210	380
373	20240319	151400	24024680	15770	15770	15770	15770	0
374	20240319	151300	24024680	15770	15770	15770	15770	1
375	20240319	151200	24008910	15800	15800	15800	15800	0
376	20240319	151100	24008910	15800	15800	15800	15800	0
377	20240319	151000	24008910	15800	15800	15800	15800	0
378	20240319	150900	24008910	15800	15800	15800	15800	0
379	20240319	150800	24008910	15800	15800	15800	15800	0
380	20240319	150700	24008910	15800	15800	15800	15800	0
381	20240319	150600	24008910	15800	15800	15800	15800	0
382	20240319	150500	24008910	15800	15800	15800	15800	0
383	20240319	150400	24008910	15800	15800	15800	15800	0
384	20240319	150300	24008910	15800	15800	15800	15800	0
385	20240319	150200	24008910	15800	15800	15800	15800	0
386	20240319	150100	24008910	15800	15800	15800	15800	0
387	20240319	150000	24008910	15800	15800	15800	15800	0
388	20240319	145900	24008910	15800	15800	15800	15800	0
389	20240319	145800	24008910	15800	15800	15800	15800	0
390	20240319	145700	24008910	15800	15800	15800	15800	0
391	20240319	145600	24008910	15800	15800	15800	15800	0
392	20240319	145500	24008910	15800	15480	15800	15480	200
393	20240319	145400	20868750	15480	15450	15480	15450	200
394	20240319	145300	17776180	15480	15430	15480	15430	200
395	20240319	145200	14687170	15490	15490	15490	15490	0
396	20240319	145100	14687170	15490	15490	15490	15490	0
397	20240319	145000	14687170	15490	15490	15490	15490	0
398	20240319	144900	14687170	15490	15490	15490	15490	0
399	20240319	144800	14687170	15490	15490	15490	15490	0
400	20240319	144700	14687170	15490	15490	15490	15490	0
401	20240319	144600	14687170	15490	15490	15490	15490	1
402	20240319	144500	14671680	14940	14940	14940	14940	0
403	20240319	144400	14671680	14940	14940	14940	14940	0
404	20240319	144300	14671680	14940	14940	14940	14940	0
405	20240319	144200	14671680	14940	14970	14970	14940	270
406	20240319	144100	10634340	15000	15000	15000	15000	0
407	20240319	144000	10634340	15000	15000	15000	15000	0
408	20240319	143900	10634340	15000	15000	15000	15000	0
409	20240319	143800	10634340	15000	15000	15000	15000	0
410	20240319	143700	10634340	15000	15000	15000	15000	0
411	20240319	143600	10634340	15000	15000	15000	15000	0
412	20240319	143500	10634340	15000	15000	15000	15000	99
413	20240319	143400	9149340	15000	15000	15000	15000	0
414	20240319	143300	9149340	15000	15000	15000	15000	0
415	20240319	143200	9149340	15000	15000	15000	15000	0
416	20240319	143100	9149340	15000	15000	15000	15000	0
417	20240319	143000	9149340	15000	15000	15000	15000	0
418	20240319	142900	9149340	15000	15000	15000	15000	0
419	20240319	142800	9149340	15000	15000	15000	15000	0
420	20240319	142700	9149340	15000	15000	15000	15000	0
421	20240319	142600	9149340	15000	15000	15000	15000	1
422	20240319	142500	9134340	14820	14820	14820	14820	0
423	20240319	142400	9134340	14820	14820	14820	14820	0
424	20240319	142300	9134340	14820	14820	14820	14820	0
425	20240319	142200	9134340	14820	14820	14820	14820	0
426	20240319	142100	9134340	14820	14820	14820	14820	0
427	20240319	142000	9134340	14820	14820	14820	14820	0
428	20240319	141900	9134340	14820	14820	14820	14820	0
429	20240319	141800	9134340	14820	14820	14820	14820	0
430	20240319	141700	9134340	14820	14820	14820	14820	0
431	20240319	141600	9134340	14820	14820	14820	14820	0
432	20240319	141500	9134340	14820	14820	14820	14820	0
433	20240319	141400	9134340	14820	14820	14820	14820	50
434	20240319	141300	8393340	14760	14760	14760	14760	0
435	20240319	141200	8393340	14760	14760	14760	14760	0
436	20240319	141100	8393340	14760	14760	14760	14760	0
437	20240319	141000	8393340	14760	14760	14760	14760	18
438	20240319	140900	8127660	14770	14770	14770	14770	20
439	20240319	140800	7832260	15010	15020	15020	15010	154
440	20240319	140700	5520180	15000	15510	15510	15000	322
441	20240319	140600	575780	15550	15550	15550	15550	36
442	20240319	140500	15980	15980	15980	15980	15980	0
443	20240319	140400	15980	15980	15980	15980	15980	0
444	20240319	140300	15980	15980	15980	15980	15980	0
445	20240319	140200	15980	15980	15980	15980	15980	0
446	20240319	140100	15980	15980	15980	15980	15980	0
447	20240319	140000	15980	15980	15980	15980	15980	0
448	20240319	135900	15980	15980	15980	15980	15980	0
449	20240319	135800	15980	15980	15980	15980	15980	0
450	20240319	135700	15980	15980	15980	15980	15980	0
451	20240319	135600	15980	15980	15980	15980	15980	0
452	20240319	135500	15980	15980	15980	15980	15980	0
453	20240319	135400	15980	15980	15980	15980	15980	0
454	20240319	135300	15980	15980	15980	15980	15980	0
455	20240319	135200	15980	15980	15980	15980	15980	0
456	20240319	135100	15980	15980	15980	15980	15980	0
457	20240319	135000	15980	15980	15980	15980	15980	0
458	20240319	134900	15980	15980	15980	15980	15980	0
459	20240319	134800	15980	15980	15980	15980	15980	0
460	20240319	134700	15980	15980	15980	15980	15980	0
461	20240319	134600	15980	15980	15980	15980	15980	0
462	20240319	134500	15980	15980	15980	15980	15980	0
463	20240319	134400	15980	15980	15980	15980	15980	0
464	20240319	134300	15980	15980	15980	15980	15980	0
465	20240319	134200	15980	15980	15980	15980	15980	0
466	20240319	134100	15980	15980	15980	15980	15980	0
467	20240319	134000	15980	15980	15980	15980	15980	0
468	20240319	133900	15980	15980	15980	15980	15980	0
469	20240319	133800	15980	15980	15980	15980	15980	0
470	20240319	133700	15980	15980	15980	15980	15980	0
471	20240319	133600	15980	15980	15980	15980	15980	0
472	20240319	133500	15980	15980	15980	15980	15980	0
473	20240319	133400	15980	15980	15980	15980	15980	0
474	20240319	133300	15980	15980	15980	15980	15980	0
475	20240319	133200	15980	15980	15980	15980	15980	0
476	20240319	133100	15980	15980	15980	15980	15980	0
477	20240319	133000	15980	15980	15980	15980	15980	0
478	20240319	132900	15980	15980	15980	15980	15980	0
479	20240319	132800	15980	15980	15980	15980	15980	0
480	20240319	132700	15980	15980	15980	15980	15980	0
481	20240319	132600	15980	15980	15980	15980	15980	0
482	20240319	132500	15980	15980	15980	15980	15980	0
483	20240319	132400	15980	15980	15980	15980	15980	0
484	20240319	132300	15980	15980	15980	15980	15980	0
485	20240319	132200	15980	15980	15980	15980	15980	0
486	20240319	132100	15980	15980	15980	15980	15980	0
487	20240319	132000	15980	15980	15980	15980	15980	0
488	20240319	131900	15980	15980	15980	15980	15980	0
489	20240319	131800	15980	15980	15980	15980	15980	0
490	20240319	131700	15980	15980	15980	15980	15980	0
491	20240319	131600	15980	15980	15980	15980	15980	0
492	20240319	131500	15980	15980	15980	15980	15980	0
493	20240319	131400	15980	15980	15980	15980	15980	0
494	20240319	131300	15980	15980	15980	15980	15980	0
495	20240319	131200	15980	15980	15980	15980	15980	0
496	20240319	131100	15980	15980	15980	15980	15980	0
497	20240319	131000	15980	15980	15980	15980	15980	0
498	20240319	130900	15980	15980	15980	15980	15980	0
499	20240319	130800	15980	15980	15980	15980	15980	0
500	20240319	130700	15980	15980	15980	15980	15980	0
501	20240319	130600	15980	15980	15980	15980	15980	0
502	20240319	130500	15980	15980	15980	15980	15980	0
503	20240319	130400	15980	15980	15980	15980	15980	0
504	20240319	130300	15980	15980	15980	15980	15980	0
505	20240319	130200	15980	15980	15980	15980	15980	0
506	20240319	130100	15980	15980	15980	15980	15980	0
507	20240319	130000	15980	15980	15980	15980	15980	0
508	20240319	125900	15980	15980	15980	15980	15980	0
509	20240319	125800	15980	15980	15980	15980	15980	0
510	20240319	125700	15980	15980	15980	15980	15980	0
511	20240319	125600	15980	15980	15980	15980	15980	0
512	20240319	125500	15980	15980	15980	15980	15980	0
513	20240319	125400	15980	15980	15980	15980	15980	0
514	20240319	125300	15980	15980	15980	15980	15980	0
515	20240319	125200	15980	15980	15980	15980	15980	0
516	20240319	125100	15980	15980	15980	15980	15980	0
517	20240319	125000	15980	15980	15980	15980	15980	0
518	20240319	124900	15980	15980	15980	15980	15980	0
519	20240319	124800	15980	15980	15980	15980	15980	0
520	20240319	124700	15980	15980	15980	15980	15980	0
521	20240319	124600	15980	15980	15980	15980	15980	0
522	20240319	124500	15980	15980	15980	15980	15980	0
523	20240319	124400	15980	15980	15980	15980	15980	0
524	20240319	124300	15980	15980	15980	15980	15980	0
525	20240319	124200	15980	15980	15980	15980	15980	0
526	20240319	124100	15980	15980	15980	15980	15980	0
527	20240319	124000	15980	15980	15980	15980	15980	0
528	20240319	123900	15980	15980	15980	15980	15980	0
529	20240319	123800	15980	15980	15980	15980	15980	0
530	20240319	123700	15980	15980	15980	15980	15980	0
531	20240319	123600	15980	15980	15980	15980	15980	0
532	20240319	123500	15980	15980	15980	15980	15980	0
533	20240319	123400	15980	15980	15980	15980	15980	0
534	20240319	123300	15980	15980	15980	15980	15980	0
535	20240319	123200	15980	15980	15980	15980	15980	0
536	20240319	123100	15980	15980	15980	15980	15980	0
537	20240319	123000	15980	15980	15980	15980	15980	0
538	20240319	122900	15980	15980	15980	15980	15980	0
539	20240319	122800	15980	15980	15980	15980	15980	0
540	20240319	122700	15980	15980	15980	15980	15980	0
541	20240319	122600	15980	15980	15980	15980	15980	0
542	20240319	122500	15980	15980	15980	15980	15980	0
543	20240319	122400	15980	15980	15980	15980	15980	0
544	20240319	122300	15980	15980	15980	15980	15980	0
545	20240319	122200	15980	15980	15980	15980	15980	0
546	20240319	122100	15980	15980	15980	15980	15980	0
547	20240319	122000	15980	15980	15980	15980	15980	0
548	20240319	121900	15980	15980	15980	15980	15980	0
549	20240319	121800	15980	15980	15980	15980	15980	0
550	20240319	121700	15980	15980	15980	15980	15980	0
551	20240319	121600	15980	15980	15980	15980	15980	0
552	20240319	121500	15980	15980	15980	15980	15980	0
553	20240319	121400	15980	15980	15980	15980	15980	0
554	20240319	121300	15980	15980	15980	15980	15980	0
555	20240319	121200	15980	15980	15980	15980	15980	0
556	20240319	121100	15980	15980	15980	15980	15980	0
557	20240319	121000	15980	15980	15980	15980	15980	0
558	20240319	120900	15980	15980	15980	15980	15980	0
559	20240319	120800	15980	15980	15980	15980	15980	0
560	20240319	120700	15980	15980	15980	15980	15980	0
561	20240319	120600	15980	15980	15980	15980	15980	0
562	20240319	120500	15980	15980	15980	15980	15980	0
563	20240319	120400	15980	15980	15980	15980	15980	0
564	20240319	120300	15980	15980	15980	15980	15980	0
565	20240319	120200	15980	15980	15980	15980	15980	0
566	20240319	120100	15980	15980	15980	15980	15980	0
567	20240319	120000	15980	15980	15980	15980	15980	0
568	20240319	115900	15980	15980	15980	15980	15980	0
569	20240319	115800	15980	15980	15980	15980	15980	0
570	20240319	115700	15980	15980	15980	15980	15980	0
571	20240319	115600	15980	15980	15980	15980	15980	0
572	20240319	115500	15980	15980	15980	15980	15980	0
573	20240319	115400	15980	15980	15980	15980	15980	0
574	20240319	115300	15980	15980	15980	15980	15980	0
575	20240319	115200	15980	15980	15980	15980	15980	0
576	20240319	115100	15980	15980	15980	15980	15980	0
577	20240319	115000	15980	15980	15980	15980	15980	0
578	20240319	114900	15980	15980	15980	15980	15980	0
579	20240319	114800	15980	15980	15980	15980	15980	0
580	20240319	114700	15980	15980	15980	15980	15980	0
581	20240319	114600	15980	15980	15980	15980	15980	1
582	20240319	114500	0	15990	15990	15990	15990	0
583	20240319	114400	0	15990	15990	15990	15990	0
584	20240319	114300	0	15990	15990	15990	15990	0
585	20240319	114200	0	15990	15990	15990	15990	0
586	20240319	114100	0	15990	15990	15990	15990	0
587	20240319	114000	0	15990	15990	15990	15990	0
588	20240319	113900	0	15990	15990	15990	15990	0
589	20240319	113800	0	15990	15990	15990	15990	0
590	20240319	113700	0	15990	15990	15990	15990	0
591	20240319	113600	0	15990	15990	15990	15990	0
592	20240319	113500	0	15990	15990	15990	15990	0
593	20240319	113400	0	15990	15990	15990	15990	0
594	20240319	113300	0	15990	15990	15990	15990	0
595	20240319	113200	0	15990	15990	15990	15990	0
596	20240319	113100	0	15990	15990	15990	15990	0
597	20240319	113000	0	15990	15990	15990	15990	0
598	20240319	112900	0	15990	15990	15990	15990	0
599	20240319	112800	0	15990	15990	15990	15990	0
600	20240319	112700	0	15990	15990	15990	15990	0
601	20240319	112600	0	15990	15990	15990	15990	0
602	20240319	112500	0	15990	15990	15990	15990	0
603	20240319	112400	0	15990	15990	15990	15990	0
604	20240319	112300	0	15990	15990	15990	15990	0
605	20240319	112200	0	15990	15990	15990	15990	0
606	20240319	112100	0	15990	15990	15990	15990	0
607	20240319	112000	0	15990	15990	15990	15990	0
608	20240319	111900	0	15990	15990	15990	15990	0
609	20240319	111800	0	15990	15990	15990	15990	0
610	20240319	111700	0	15990	15990	15990	15990	0
611	20240319	111600	0	15990	15990	15990	15990	0
612	20240319	111500	0	15990	15990	15990	15990	0
613	20240319	111400	0	15990	15990	15990	15990	0
614	20240319	111300	0	15990	15990	15990	15990	0
615	20240319	111200	0	15990	15990	15990	15990	0
616	20240319	111100	0	15990	15990	15990	15990	0
617	20240319	111000	0	15990	15990	15990	15990	0
618	20240319	110900	0	15990	15990	15990	15990	0
619	20240319	110800	0	15990	15990	15990	15990	0
620	20240319	110700	0	15990	15990	15990	15990	0
621	20240319	110600	0	15990	15990	15990	15990	0
622	20240319	110500	0	15990	15990	15990	15990	0
623	20240319	110400	0	15990	15990	15990	15990	0
624	20240319	110300	0	15990	15990	15990	15990	0
625	20240319	110200	0	15990	15990	15990	15990	0
626	20240319	110100	0	15990	15990	15990	15990	0
627	20240319	110000	0	15990	15990	15990	15990	0
628	20240319	105900	0	15990	15990	15990	15990	0
629	20240319	105800	0	15990	15990	15990	15990	0
630	20240319	105700	0	15990	15990	15990	15990	0
631	20240319	105600	0	15990	15990	15990	15990	0
632	20240319	105500	0	15990	15990	15990	15990	0
633	20240319	105400	0	15990	15990	15990	15990	0
634	20240319	105300	0	15990	15990	15990	15990	0
635	20240319	105200	0	15990	15990	15990	15990	0
636	20240319	105100	0	15990	15990	15990	15990	0
637	20240319	105000	0	15990	15990	15990	15990	0
638	20240319	104900	0	15990	15990	15990	15990	0
639	20240319	104800	0	15990	15990	15990	15990	0
640	20240319	104700	0	15990	15990	15990	15990	0
641	20240319	104600	0	15990	15990	15990	15990	0
642	20240319	104500	0	15990	15990	15990	15990	0
643	20240319	104400	0	15990	15990	15990	15990	0
644	20240319	104300	0	15990	15990	15990	15990	0
645	20240319	104200	0	15990	15990	15990	15990	0
646	20240319	104100	0	15990	15990	15990	15990	0
647	20240319	104000	0	15990	15990	15990	15990	0
648	20240319	103900	0	15990	15990	15990	15990	0
649	20240319	103800	0	15990	15990	15990	15990	0
650	20240319	103700	0	15990	15990	15990	15990	0
651	20240319	103600	0	15990	15990	15990	15990	0
652	20240319	103500	0	15990	15990	15990	15990	0
653	20240319	103400	0	15990	15990	15990	15990	0
654	20240319	103300	0	15990	15990	15990	15990	0
655	20240319	103200	0	15990	15990	15990	15990	0
656	20240319	103100	0	15990	15990	15990	15990	0
657	20240319	103000	0	15990	15990	15990	15990	0
658	20240319	102900	0	15990	15990	15990	15990	0
659	20240319	102800	0	15990	15990	15990	15990	0
660	20240319	102700	0	15990	15990	15990	15990	0
661	20240319	102600	0	15990	15990	15990	15990	0
662	20240319	102500	0	15990	15990	15990	15990	0
663	20240319	102400	0	15990	15990	15990	15990	0
664	20240319	102300	0	15990	15990	15990	15990	0
665	20240319	102200	0	15990	15990	15990	15990	0
666	20240319	102100	0	15990	15990	15990	15990	0
667	20240319	102000	0	15990	15990	15990	15990	0
668	20240319	101900	0	15990	15990	15990	15990	0
669	20240319	101800	0	15990	15990	15990	15990	0
670	20240319	101700	0	15990	15990	15990	15990	0
671	20240319	101600	0	15990	15990	15990	15990	0
672	20240319	101500	0	15990	15990	15990	15990	0
673	20240319	101400	0	15990	15990	15990	15990	0
674	20240319	101300	0	15990	15990	15990	15990	0
675	20240319	101200	0	15990	15990	15990	15990	0
676	20240319	101100	0	15990	15990	15990	15990	0
677	20240319	101000	0	15990	15990	15990	15990	0
678	20240319	100900	0	15990	15990	15990	15990	0
679	20240319	100800	0	15990	15990	15990	15990	0
680	20240319	100700	0	15990	15990	15990	15990	0
681	20240319	100600	0	15990	15990	15990	15990	0
682	20240319	100500	0	15990	15990	15990	15990	0
683	20240319	100400	0	15990	15990	15990	15990	0
684	20240319	100300	0	15990	15990	15990	15990	0
685	20240319	100200	0	15990	15990	15990	15990	0
686	20240319	100100	0	15990	15990	15990	15990	0
687	20240319	100000	0	15990	15990	15990	15990	0
688	20240319	095900	0	15990	15990	15990	15990	0
689	20240319	095800	0	15990	15990	15990	15990	0
690	20240319	095700	0	15990	15990	15990	15990	0
691	20240319	095600	0	15990	15990	15990	15990	0
692	20240319	095500	0	15990	15990	15990	15990	0
693	20240319	095400	0	15990	15990	15990	15990	0
694	20240319	095300	0	15990	15990	15990	15990	0
695	20240319	095200	0	15990	15990	15990	15990	0
696	20240319	095100	0	15990	15990	15990	15990	0
697	20240319	095000	0	15990	15990	15990	15990	0
698	20240319	094900	0	15990	15990	15990	15990	0
699	20240319	094800	0	15990	15990	15990	15990	0
700	20240319	094700	0	15990	15990	15990	15990	0
701	20240319	094600	0	15990	15990	15990	15990	0
702	20240319	094500	0	15990	15990	15990	15990	0
703	20240319	094400	0	15990	15990	15990	15990	0
704	20240319	094300	0	15990	15990	15990	15990	0
705	20240319	094200	0	15990	15990	15990	15990	0
706	20240319	094100	0	15990	15990	15990	15990	0
707	20240319	094000	0	15990	15990	15990	15990	0
708	20240319	093900	0	15990	15990	15990	15990	0
709	20240319	093800	0	15990	15990	15990	15990	0
710	20240319	093700	0	15990	15990	15990	15990	0
711	20240319	093600	0	15990	15990	15990	15990	0
712	20240319	093500	0	15990	15990	15990	15990	0
713	20240319	093400	0	15990	15990	15990	15990	0
714	20240319	093300	0	15990	15990	15990	15990	0
715	20240319	093200	0	15990	15990	15990	15990	0
716	20240319	093100	0	15990	15990	15990	15990	0
717	20240319	093000	0	15990	15990	15990	15990	0
718	20240319	092900	0	15990	15990	15990	15990	0
719	20240319	092800	0	15990	15990	15990	15990	0
720	20240319	092700	0	15990	15990	15990	15990	0
721	20240319	092600	0	15990	15990	15990	15990	0
722	20240319	092500	0	15990	15990	15990	15990	0
723	20240319	092400	0	15990	15990	15990	15990	0
724	20240319	092300	0	15990	15990	15990	15990	0
725	20240319	092200	0	15990	15990	15990	15990	0
726	20240319	092100	0	15990	15990	15990	15990	0
727	20240319	092000	0	15990	15990	15990	15990	0
728	20240319	091900	0	15990	15990	15990	15990	0
729	20240319	091800	0	15990	15990	15990	15990	0
730	20240319	091700	0	15990	15990	15990	15990	0
731	20240319	091600	0	15990	15990	15990	15990	0
732	20240319	091500	0	15990	15990	15990	15990	0
733	20240319	091400	0	15990	15990	15990	15990	0
734	20240319	091300	0	15990	15990	15990	15990	0
735	20240319	091200	0	15990	15990	15990	15990	0
736	20240319	091100	0	15990	15990	15990	15990	0
737	20240319	091000	0	15990	15990	15990	15990	0
738	20240319	090900	0	15990	15990	15990	15990	0
739	20240319	090800	0	15990	15990	15990	15990	0
740	20240319	090700	0	15990	15990	15990	15990	0
741	20240319	090600	0	15990	15990	15990	15990	0
742	20240319	090500	0	15990	15990	15990	15990	0
743	20240319	090400	0	15990	15990	15990	15990	0
744	20240319	090300	0	15990	15990	15990	15990	0
745	20240319	090200	0	15990	15990	15990	15990	0
746	20240319	090100	0	15990	15990	15990	15990	0
747	20240319	090000	0	15990	15990	15990	15990	0