KissMeData/337840/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	211100	75765320	15270	15270	15270	15270	1
3	20240314	211000	75765320	15270	15270	15270	15270	0
4	20240314	210900	75765320	15270	15270	15270	15270	0
5	20240314	210800	75765320	15270	15270	15270	15270	0
6	20240314	210700	75765320	15270	15270	15270	15270	0
7	20240314	210600	75765320	15270	15270	15270	15270	0
8	20240314	210500	75765320	15270	15270	15270	15270	0
9	20240314	210400	75765320	15270	15270	15270	15270	0
10	20240314	210300	75765320	15270	15270	15270	15270	0
11	20240314	210200	75765320	15270	15270	15270	15270	0
12	20240314	210100	75765320	15270	15270	15270	15270	0
13	20240314	210000	75765320	15270	15270	15270	15270	0
14	20240314	205900	75765320	15270	15270	15270	15270	0
15	20240314	205800	75765320	15270	15270	15270	15270	0
16	20240314	205700	75765320	15270	15270	15270	15270	0
17	20240314	205600	75765320	15270	15270	15270	15270	0
18	20240314	205500	75765320	15270	15270	15270	15270	0
19	20240314	205400	75765320	15270	15270	15270	15270	0
20	20240314	205300	75765320	15270	15270	15270	15270	0
21	20240314	205200	75765320	15270	15270	15270	15270	0
22	20240314	205100	75765320	15270	15270	15270	15270	0
23	20240314	205000	75765320	15270	15270	15270	15270	0
24	20240314	204900	75765320	15270	15270	15270	15270	0
25	20240314	204800	75765320	15270	15270	15270	15270	0
26	20240314	204700	75765320	15270	15270	15270	15270	0
27	20240314	204600	75765320	15270	15270	15270	15270	0
28	20240314	204500	75765320	15270	15270	15270	15270	0
29	20240314	204400	75765320	15270	15270	15270	15270	0
30	20240314	204300	75765320	15270	15270	15270	15270	0
31	20240314	204200	75765320	15270	15270	15270	15270	0
32	20240314	204100	75765320	15270	15270	15270	15270	1
33	20240314	204000	75765320	15270	15270	15270	15270	0
34	20240314	203900	75765320	15270	15270	15270	15270	0
35	20240314	203800	75765320	15270	15270	15270	15270	0
36	20240314	203700	75765320	15270	15270	15270	15270	0
37	20240314	203600	75765320	15270	15270	15270	15270	0
38	20240314	203500	75765320	15270	15270	15270	15270	0
39	20240314	203400	75765320	15270	15270	15270	15270	0
40	20240314	203300	75765320	15270	15270	15270	15270	0
41	20240314	203200	75765320	15270	15270	15270	15270	0
42	20240314	203100	75765320	15270	15270	15270	15270	0
43	20240314	203000	75765320	15270	15270	15270	15270	0
44	20240314	202900	75765320	15270	15270	15270	15270	0
45	20240314	202800	75765320	15270	15270	15270	15270	0
46	20240314	202700	75765320	15270	15270	15270	15270	0
47	20240314	202600	75765320	15270	15270	15270	15270	0
48	20240314	202500	75765320	15270	15270	15270	15270	0
49	20240314	202400	75765320	15270	15270	15270	15270	0
50	20240314	202300	75765320	15270	15270	15270	15270	0
51	20240314	202200	75765320	15270	15270	15270	15270	0
52	20240314	202100	75765320	15270	15270	15270	15270	0
53	20240314	202000	75765320	15270	15270	15270	15270	0
54	20240314	201900	75765320	15270	15270	15270	15270	0
55	20240314	201800	75765320	15270	15270	15270	15270	0
56	20240314	201700	75765320	15270	15270	15270	15270	0
57	20240314	201600	75765320	15270	15270	15270	15270	0
58	20240314	201500	75765320	15270	15270	15270	15270	0
59	20240314	201400	75765320	15270	15270	15270	15270	0
60	20240314	201300	75765320	15270	15270	15270	15270	0
61	20240314	201200	75765320	15270	15270	15270	15270	0
62	20240314	201100	75765320	15270	15270	15270	15270	1
63	20240314	201000	75765320	15270	15270	15270	15270	0
64	20240314	200900	75765320	15270	15270	15270	15270	0
65	20240314	200800	75765320	15270	15270	15270	15270	0
66	20240314	200700	75765320	15270	15270	15270	15270	0
67	20240314	200600	75765320	15270	15270	15270	15270	0
68	20240314	200500	75765320	15270	15270	15270	15270	0
69	20240314	200400	75765320	15270	15270	15270	15270	0
70	20240314	200300	75765320	15270	15270	15270	15270	0
71	20240314	200200	75765320	15270	15270	15270	15270	0
72	20240314	200100	75765320	15270	15270	15270	15270	0
73	20240314	200000	75765320	15270	15270	15270	15270	0
74	20240314	195900	75765320	15270	15270	15270	15270	0
75	20240314	195800	75765320	15270	15270	15270	15270	0
76	20240314	195700	75765320	15270	15270	15270	15270	0
77	20240314	195600	75765320	15270	15270	15270	15270	0
78	20240314	195500	75765320	15270	15270	15270	15270	0
79	20240314	195400	75765320	15270	15270	15270	15270	0
80	20240314	195300	75765320	15270	15270	15270	15270	0
81	20240314	195200	75765320	15270	15270	15270	15270	0
82	20240314	195100	75765320	15270	15270	15270	15270	0
83	20240314	195000	75765320	15270	15270	15270	15270	0
84	20240314	194900	75765320	15270	15270	15270	15270	0
85	20240314	194800	75765320	15270	15270	15270	15270	0
86	20240314	194700	75765320	15270	15270	15270	15270	0
87	20240314	194600	75765320	15270	15270	15270	15270	0
88	20240314	194500	75765320	15270	15270	15270	15270	0
89	20240314	194400	75765320	15270	15270	15270	15270	0
90	20240314	194300	75765320	15270	15270	15270	15270	0
91	20240314	194200	75765320	15270	15270	15270	15270	0
92	20240314	194100	75765320	15270	15270	15270	15270	1
93	20240314	194000	75765320	15270	15270	15270	15270	0
94	20240314	193900	75765320	15270	15270	15270	15270	0
95	20240314	193800	75765320	15270	15270	15270	15270	0
96	20240314	193700	75765320	15270	15270	15270	15270	0
97	20240314	193600	75765320	15270	15270	15270	15270	0
98	20240314	193500	75765320	15270	15270	15270	15270	0
99	20240314	193400	75765320	15270	15270	15270	15270	0
100	20240314	193300	75765320	15270	15270	15270	15270	0
101	20240314	193200	75765320	15270	15270	15270	15270	0
102	20240314	193100	75765320	15270	15270	15270	15270	0
103	20240314	193000	75765320	15270	15270	15270	15270	0
104	20240314	192900	75765320	15270	15270	15270	15270	0
105	20240314	192800	75765320	15270	15270	15270	15270	0
106	20240314	192700	75765320	15270	15270	15270	15270	0
107	20240314	192600	75765320	15270	15270	15270	15270	0
108	20240314	192500	75765320	15270	15270	15270	15270	0
109	20240314	192400	75765320	15270	15270	15270	15270	0
110	20240314	192300	75765320	15270	15270	15270	15270	0
111	20240314	192200	75765320	15270	15270	15270	15270	0
112	20240314	192100	75765320	15270	15270	15270	15270	0
113	20240314	192000	75765320	15270	15270	15270	15270	0
114	20240314	191900	75765320	15270	15270	15270	15270	0
115	20240314	191800	75765320	15270	15270	15270	15270	0
116	20240314	191700	75765320	15270	15270	15270	15270	0
117	20240314	191600	75765320	15270	15270	15270	15270	0
118	20240314	191500	75765320	15270	15270	15270	15270	0
119	20240314	191400	75765320	15270	15270	15270	15270	0
120	20240314	191300	75765320	15270	15270	15270	15270	0
121	20240314	191200	75765320	15270	15270	15270	15270	0
122	20240314	191100	75765320	15270	15270	15270	15270	1
123	20240314	191000	75765320	15270	15270	15270	15270	0
124	20240314	190900	75765320	15270	15270	15270	15270	0
125	20240314	190800	75765320	15270	15270	15270	15270	0
126	20240314	190700	75765320	15270	15270	15270	15270	0
127	20240314	190600	75765320	15270	15270	15270	15270	0
128	20240314	190500	75765320	15270	15270	15270	15270	0
129	20240314	190400	75765320	15270	15270	15270	15270	0
130	20240314	190300	75765320	15270	15270	15270	15270	0
131	20240314	190200	75765320	15270	15270	15270	15270	0
132	20240314	190100	75765320	15270	15270	15270	15270	0
133	20240314	190000	75765320	15270	15270	15270	15270	0
134	20240314	185900	75765320	15270	15270	15270	15270	0
135	20240314	185800	75765320	15270	15270	15270	15270	0
136	20240314	185700	75765320	15270	15270	15270	15270	0
137	20240314	185600	75765320	15270	15270	15270	15270	0
138	20240314	185500	75765320	15270	15270	15270	15270	0
139	20240314	185400	75765320	15270	15270	15270	15270	0
140	20240314	185300	75765320	15270	15270	15270	15270	0
141	20240314	185200	75765320	15270	15270	15270	15270	0
142	20240314	185100	75765320	15270	15270	15270	15270	0
143	20240314	185000	75765320	15270	15270	15270	15270	0
144	20240314	184900	75765320	15270	15270	15270	15270	0
145	20240314	184800	75765320	15270	15270	15270	15270	0
146	20240314	184700	75765320	15270	15270	15270	15270	0
147	20240314	184600	75765320	15270	15270	15270	15270	0
148	20240314	184500	75765320	15270	15270	15270	15270	0
149	20240314	184400	75765320	15270	15270	15270	15270	0
150	20240314	184300	75765320	15270	15270	15270	15270	0
151	20240314	184200	75765320	15270	15270	15270	15270	0
152	20240314	184100	75765320	15270	15270	15270	15270	1
153	20240314	184000	75765320	15270	15270	15270	15270	0
154	20240314	183900	75765320	15270	15270	15270	15270	0
155	20240314	183800	75765320	15270	15270	15270	15270	0
156	20240314	183700	75765320	15270	15270	15270	15270	0
157	20240314	183600	75765320	15270	15270	15270	15270	0
158	20240314	183500	75765320	15270	15270	15270	15270	0
159	20240314	183400	75765320	15270	15270	15270	15270	0
160	20240314	183300	75765320	15270	15270	15270	15270	0
161	20240314	183200	75765320	15270	15270	15270	15270	0
162	20240314	183100	75765320	15270	15270	15270	15270	0
163	20240314	183000	75765320	15270	15270	15270	15270	0
164	20240314	182900	75765320	15270	15270	15270	15270	0
165	20240314	182800	75765320	15270	15270	15270	15270	0
166	20240314	182700	75765320	15270	15270	15270	15270	0
167	20240314	182600	75765320	15270	15270	15270	15270	0
168	20240314	182500	75765320	15270	15270	15270	15270	0
169	20240314	182400	75765320	15270	15270	15270	15270	0
170	20240314	182300	75765320	15270	15270	15270	15270	0
171	20240314	182200	75765320	15270	15270	15270	15270	0
172	20240314	182100	75765320	15270	15270	15270	15270	0
173	20240314	182000	75765320	15270	15270	15270	15270	0
174	20240314	181900	75765320	15270	15270	15270	15270	0
175	20240314	181800	75765320	15270	15270	15270	15270	0
176	20240314	181700	75765320	15270	15270	15270	15270	0
177	20240314	181600	75765320	15270	15270	15270	15270	0
178	20240314	181500	75765320	15270	15270	15270	15270	0
179	20240314	181400	75765320	15270	15270	15270	15270	0
180	20240314	181300	75765320	15270	15270	15270	15270	0
181	20240314	181200	75765320	15270	15270	15270	15270	0
182	20240314	181100	75765320	15270	15270	15270	15270	1
183	20240314	181000	75765320	15270	15270	15270	15270	0
184	20240314	180900	75765320	15270	15270	15270	15270	0
185	20240314	180800	75765320	15270	15270	15270	15270	0
186	20240314	180700	75765320	15270	15270	15270	15270	0
187	20240314	180600	75765320	15270	15270	15270	15270	0
188	20240314	180500	75765320	15270	15270	15270	15270	0
189	20240314	180400	75765320	15270	15270	15270	15270	0
190	20240314	180300	75765320	15270	15270	15270	15270	0
191	20240314	180200	75765320	15270	15270	15270	15270	0
192	20240314	180100	75765320	15270	15270	15270	15270	0
193	20240314	180000	75765320	15270	15270	15270	15270	0
194	20240314	175900	75765320	15270	15270	15270	15270	0
195	20240314	175800	75765320	15270	15270	15270	15270	0
196	20240314	175700	75765320	15270	15270	15270	15270	0
197	20240314	175600	75765320	15270	15270	15270	15270	0
198	20240314	175500	75765320	15270	15270	15270	15270	0
199	20240314	175400	75765320	15270	15270	15270	15270	0
200	20240314	175300	75765320	15270	15270	15270	15270	0
201	20240314	175200	75765320	15270	15270	15270	15270	0
202	20240314	175100	75765320	15270	15270	15270	15270	0
203	20240314	175000	75765320	15270	15270	15270	15270	0
204	20240314	174900	75765320	15270	15270	15270	15270	0
205	20240314	174800	75765320	15270	15270	15270	15270	0
206	20240314	174700	75765320	15270	15270	15270	15270	0
207	20240314	174600	75765320	15270	15270	15270	15270	0
208	20240314	174500	75765320	15270	15270	15270	15270	0
209	20240314	174400	75765320	15270	15270	15270	15270	0
210	20240314	174300	75765320	15270	15270	15270	15270	0
211	20240314	174200	75765320	15270	15270	15270	15270	0
212	20240314	174100	75765320	15270	15270	15270	15270	1
213	20240314	174000	75765320	15270	15270	15270	15270	0
214	20240314	173900	75765320	15270	15270	15270	15270	0
215	20240314	173800	75765320	15270	15270	15270	15270	0
216	20240314	173700	75765320	15270	15270	15270	15270	0
217	20240314	173600	75765320	15270	15270	15270	15270	0
218	20240314	173500	75765320	15270	15270	15270	15270	0
219	20240314	173400	75765320	15270	15270	15270	15270	0
220	20240314	173300	75765320	15270	15270	15270	15270	0
221	20240314	173200	75765320	15270	15270	15270	15270	0
222	20240314	173100	75765320	15270	15270	15270	15270	0
223	20240314	173000	75765320	15270	15270	15270	15270	0
224	20240314	172900	75765320	15270	15270	15270	15270	0
225	20240314	172800	75765320	15270	15270	15270	15270	0
226	20240314	172700	75765320	15270	15270	15270	15270	0
227	20240314	172600	75765320	15270	15270	15270	15270	0
228	20240314	172500	75765320	15270	15270	15270	15270	0
229	20240314	172400	75765320	15270	15270	15270	15270	0
230	20240314	172300	75765320	15270	15270	15270	15270	0
231	20240314	172200	75765320	15270	15270	15270	15270	0
232	20240314	172100	75765320	15270	15270	15270	15270	0
233	20240314	172000	75765320	15270	15270	15270	15270	0
234	20240314	171900	75765320	15270	15270	15270	15270	0
235	20240314	171800	75765320	15270	15270	15270	15270	0
236	20240314	171700	75765320	15270	15270	15270	15270	0
237	20240314	171600	75765320	15270	15270	15270	15270	0
238	20240314	171500	75765320	15270	15270	15270	15270	0
239	20240314	171400	75765320	15270	15270	15270	15270	0
240	20240314	171300	75765320	15270	15270	15270	15270	0
241	20240314	171200	75765320	15270	15270	15270	15270	0
242	20240314	171100	75765320	15270	15270	15270	15270	1
243	20240314	171000	75765320	15270	15270	15270	15270	0
244	20240314	170900	75765320	15270	15270	15270	15270	0
245	20240314	170800	75765320	15270	15270	15270	15270	0
246	20240314	170700	75765320	15270	15270	15270	15270	0
247	20240314	170600	75765320	15270	15270	15270	15270	0
248	20240314	170500	75765320	15270	15270	15270	15270	0
249	20240314	170400	75765320	15270	15270	15270	15270	0
250	20240314	170300	75765320	15270	15270	15270	15270	0
251	20240314	170200	75765320	15270	15270	15270	15270	0
252	20240314	170100	75765320	15270	15270	15270	15270	0
253	20240314	170000	75765320	15270	15270	15270	15270	0
254	20240314	165900	75765320	15270	15270	15270	15270	0
255	20240314	165800	75765320	15270	15270	15270	15270	0
256	20240314	165700	75765320	15270	15270	15270	15270	0
257	20240314	165600	75765320	15270	15270	15270	15270	0
258	20240314	165500	75765320	15270	15270	15270	15270	0
259	20240314	165400	75765320	15270	15270	15270	15270	0
260	20240314	165300	75765320	15270	15270	15270	15270	0
261	20240314	165200	75765320	15270	15270	15270	15270	0
262	20240314	165100	75765320	15270	15270	15270	15270	0
263	20240314	165000	75765320	15270	15270	15270	15270	0
264	20240314	164900	75765320	15270	15270	15270	15270	0
265	20240314	164800	75765320	15270	15270	15270	15270	0
266	20240314	164700	75765320	15270	15270	15270	15270	0
267	20240314	164600	75765320	15270	15270	15270	15270	0
268	20240314	164500	75765320	15270	15270	15270	15270	0
269	20240314	164400	75765320	15270	15270	15270	15270	0
270	20240314	164300	75765320	15270	15270	15270	15270	0
271	20240314	164200	75765320	15270	15270	15270	15270	0
272	20240314	164100	75765320	15270	15270	15270	15270	1
273	20240314	164000	75765320	15270	15270	15270	15270	0
274	20240314	163900	75765320	15270	15270	15270	15270	0
275	20240314	163800	75765320	15270	15270	15270	15270	0
276	20240314	163700	75765320	15270	15270	15270	15270	0
277	20240314	163600	75765320	15270	15270	15270	15270	0
278	20240314	163500	75765320	15270	15270	15270	15270	0
279	20240314	163400	75765320	15270	15270	15270	15270	0
280	20240314	163300	75765320	15270	15270	15270	15270	0
281	20240314	163200	75765320	15270	15270	15270	15270	0
282	20240314	163100	75765320	15270	15270	15270	15270	0
283	20240314	163000	75765320	15270	15270	15270	15270	0
284	20240314	162900	75765320	15270	15270	15270	15270	0
285	20240314	162800	75765320	15270	15270	15270	15270	0
286	20240314	162700	75765320	15270	15270	15270	15270	0
287	20240314	162600	75765320	15270	15270	15270	15270	0
288	20240314	162500	75765320	15270	15270	15270	15270	0
289	20240314	162400	75765320	15270	15270	15270	15270	0
290	20240314	162300	75765320	15270	15270	15270	15270	0
291	20240314	162200	75765320	15270	15270	15270	15270	0
292	20240314	162100	75765320	15270	15270	15270	15270	0
293	20240314	162000	75765320	15270	15270	15270	15270	0
294	20240314	161900	75765320	15270	15270	15270	15270	0
295	20240314	161800	75765320	15270	15270	15270	15270	0
296	20240314	161700	75765320	15270	15270	15270	15270	0
297	20240314	161600	75765320	15270	15270	15270	15270	0
298	20240314	161500	75765320	15270	15270	15270	15270	0
299	20240314	161400	75765320	15270	15270	15270	15270	0
300	20240314	161300	75765320	15270	15270	15270	15270	0
301	20240314	161200	75765320	15270	15270	15270	15270	0
302	20240314	161100	75765320	15270	15270	15270	15270	1
303	20240314	161000	75765320	15270	15270	15270	15270	0
304	20240314	160900	75765320	15270	15270	15270	15270	0
305	20240314	160800	75765320	15270	15270	15270	15270	0
306	20240314	160700	75765320	15270	15270	15270	15270	0
307	20240314	160600	75765320	15270	15270	15270	15270	0
308	20240314	160500	75765320	15270	15270	15270	15270	0
309	20240314	160400	75765320	15270	15270	15270	15270	0
310	20240314	160300	75765320	15270	15270	15270	15270	0
311	20240314	160200	75765320	15270	15270	15270	15270	0
312	20240314	160100	75765320	15270	15270	15270	15270	0
313	20240314	160000	75765320	15270	15270	15270	15270	0
314	20240314	155900	75765320	15270	15270	15270	15270	0
315	20240314	155800	75765320	15270	15270	15270	15270	0
316	20240314	155700	75765320	15270	15270	15270	15270	0
317	20240314	155600	75765320	15270	15270	15270	15270	0
318	20240314	155500	75765320	15270	15270	15270	15270	0
319	20240314	155400	75765320	15270	15270	15270	15270	0
320	20240314	155300	75765320	15270	15270	15270	15270	0
321	20240314	155200	75765320	15270	15270	15270	15270	0
322	20240314	155100	75765320	15270	15270	15270	15270	0
323	20240314	155000	75765320	15270	15270	15270	15270	0
324	20240314	154900	75765320	15270	15270	15270	15270	0
325	20240314	154800	75765320	15270	15270	15270	15270	0
326	20240314	154700	75765320	15270	15270	15270	15270	0
327	20240314	154600	75765320	15270	15270	15270	15270	0
328	20240314	154500	75765320	15270	15270	15270	15270	0
329	20240314	154400	75765320	15270	15270	15270	15270	0
330	20240314	154300	75765320	15270	15270	15270	15270	0
331	20240314	154200	75765320	15270	15270	15270	15270	0
332	20240314	154100	75765320	15270	15270	15270	15270	1
333	20240314	154000	75765320	15270	15270	15270	15270	0
334	20240314	153900	75765320	15270	15270	15270	15270	0
335	20240314	153800	75765320	15270	15270	15270	15270	0
336	20240314	153700	75765320	15270	15270	15270	15270	0
337	20240314	153600	75765320	15270	15270	15270	15270	0
338	20240314	153500	75765320	15270	15270	15270	15270	0
339	20240314	153400	75765320	15270	15270	15270	15270	0
340	20240314	153300	75765320	15270	15270	15270	15270	0
341	20240314	153200	75765320	15270	15270	15270	15270	0
342	20240314	153100	75765320	15270	15270	15270	15270	0
343	20240314	153000	75765320	15270	15270	15270	15270	1
344	20240314	152900	75750050	15290	15290	15290	15290	0
345	20240314	152800	75750050	15290	15290	15290	15290	0
346	20240314	152700	75750050	15290	15290	15290	15290	0
347	20240314	152600	75750050	15290	15290	15290	15290	0
348	20240314	152500	75750050	15290	15290	15290	15290	0
349	20240314	152400	75750050	15290	15290	15290	15290	0
350	20240314	152300	75750050	15290	15290	15290	15290	0
351	20240314	152200	75750050	15290	15290	15290	15290	0
352	20240314	152100	75750050	15290	15290	15290	15290	0
353	20240314	152000	75750050	15290	15290	15290	15290	0
354	20240314	151900	75750050	15290	15290	15290	15290	0
355	20240314	151800	75750050	15290	15290	15290	15290	0
356	20240314	151700	75750050	15290	15290	15290	15290	0
357	20240314	151600	75750050	15290	15290	15290	15290	0
358	20240314	151500	75750050	15290	15290	15290	15290	0
359	20240314	151400	75750050	15290	15290	15290	15290	0
360	20240314	151300	75750050	15290	15290	15290	15290	0
361	20240314	151200	75750050	15290	15290	15290	15290	0
362	20240314	151100	75750050	15290	15290	15290	15290	0
363	20240314	151000	75750050	15290	15290	15290	15290	0
364	20240314	150900	75750050	15290	15290	15290	15290	0
365	20240314	150800	75750050	15290	15290	15290	15290	0
366	20240314	150700	75750050	15290	15290	15290	15290	0
367	20240314	150600	75750050	15290	15290	15290	15290	0
368	20240314	150500	75750050	15290	15290	15290	15290	0
369	20240314	150400	75750050	15290	15290	15290	15290	0
370	20240314	150300	75750050	15290	15290	15290	15290	0
371	20240314	150200	75750050	15290	15290	15290	15290	0
372	20240314	150100	75750050	15290	15290	15290	15290	0
373	20240314	150000	75750050	15290	15290	15290	15290	0
374	20240314	145900	75750050	15290	15290	15290	15290	0
375	20240314	145800	75750050	15290	15290	15290	15290	0
376	20240314	145700	75750050	15290	15290	15290	15290	0
377	20240314	145600	75750050	15290	15290	15290	15290	0
378	20240314	145500	75750050	15290	15290	15290	15290	0
379	20240314	145400	75750050	15290	15290	15290	15290	0
380	20240314	145300	75750050	15290	15290	15290	15290	0
381	20240314	145200	75750050	15290	15290	15290	15290	0
382	20240314	145100	75750050	15290	15290	15290	15290	0
383	20240314	145000	75750050	15290	15290	15290	15290	0
384	20240314	144900	75750050	15290	15290	15290	15290	0
385	20240314	144800	75750050	15290	15290	15290	15290	0
386	20240314	144700	75750050	15290	15290	15290	15290	0
387	20240314	144600	75750050	15290	15290	15290	15290	0
388	20240314	144500	75750050	15290	15290	15290	15290	0
389	20240314	144400	75750050	15290	15290	15290	15290	0
390	20240314	144300	75750050	15290	15290	15290	15290	0
391	20240314	144200	75750050	15290	15290	15290	15290	0
392	20240314	144100	75750050	15290	15290	15290	15290	0
393	20240314	144000	75750050	15290	15290	15290	15290	0
394	20240314	143900	75750050	15290	15290	15290	15290	0
395	20240314	143800	75750050	15290	15290	15290	15290	0
396	20240314	143700	75750050	15290	15290	15290	15290	0
397	20240314	143600	75750050	15290	15290	15290	15290	0
398	20240314	143500	75750050	15290	15290	15290	15290	0
399	20240314	143400	75750050	15290	15290	15290	15290	0
400	20240314	143300	75750050	15290	15290	15290	15290	0
401	20240314	143200	75750050	15290	15290	15290	15290	0
402	20240314	143100	75750050	15290	15290	15290	15290	0
403	20240314	143000	75750050	15290	15290	15290	15290	0
404	20240314	142900	75750050	15290	15290	15290	15290	0
405	20240314	142800	75750050	15290	15290	15290	15290	0
406	20240314	142700	75750050	15290	15290	15290	15290	0
407	20240314	142600	75750050	15290	15290	15290	15290	0
408	20240314	142500	75750050	15290	15290	15290	15290	0
409	20240314	142400	75750050	15290	15290	15290	15290	0
410	20240314	142300	75750050	15290	15290	15290	15290	0
411	20240314	142200	75750050	15290	15290	15290	15290	0
412	20240314	142100	75750050	15290	15290	15290	15290	0
413	20240314	142000	75750050	15290	15290	15290	15290	0
414	20240314	141900	75750050	15290	15290	15290	15290	0
415	20240314	141800	75750050	15290	15290	15290	15290	0
416	20240314	141700	75750050	15290	15290	15290	15290	0
417	20240314	141600	75750050	15290	15290	15290	15290	0
418	20240314	141500	75750050	15290	15290	15290	15290	0
419	20240314	141400	75750050	15290	15290	15290	15290	0
420	20240314	141300	75750050	15290	15290	15290	15290	0
421	20240314	141200	75750050	15290	15290	15290	15290	0
422	20240314	141100	75750050	15290	15290	15290	15290	0
423	20240314	141000	75750050	15290	15290	15290	15290	0
424	20240314	140900	75750050	15290	15290	15290	15290	0
425	20240314	140800	75750050	15290	15290	15290	15290	0
426	20240314	140700	75750050	15290	15290	15290	15290	0
427	20240314	140600	75750050	15290	15290	15290	15290	0
428	20240314	140500	75750050	15290	15290	15290	15290	0
429	20240314	140400	75750050	15290	15290	15290	15290	0
430	20240314	140300	75750050	15290	15290	15290	15290	0
431	20240314	140200	75750050	15290	15290	15290	15290	0
432	20240314	140100	75750050	15290	15290	15290	15290	0
433	20240314	140000	75750050	15290	15290	15290	15290	0
434	20240314	135900	75750050	15290	15290	15290	15290	0
435	20240314	135800	75750050	15290	15290	15290	15290	0
436	20240314	135700	75750050	15290	15290	15290	15290	0
437	20240314	135600	75750050	15290	15290	15290	15290	0
438	20240314	135500	75750050	15290	15290	15290	15290	0
439	20240314	135400	75750050	15290	15290	15290	15290	0
440	20240314	135300	75750050	15290	15290	15290	15290	0
441	20240314	135200	75750050	15290	15290	15290	15290	0
442	20240314	135100	75750050	15290	15290	15290	15290	0
443	20240314	135000	75750050	15290	15290	15290	15290	0
444	20240314	134900	75750050	15290	15170	15290	15170	151
445	20240314	134800	73453490	15170	15170	15170	15170	0
446	20240314	134700	73453490	15170	15170	15170	15170	0
447	20240314	134600	73453490	15170	15170	15170	15170	0
448	20240314	134500	73453490	15170	15170	15170	15170	0
449	20240314	134400	73453490	15170	15170	15170	15170	0
450	20240314	134300	73453490	15170	15170	15170	15170	0
451	20240314	134200	73453490	15170	15170	15170	15170	0
452	20240314	134100	73453490	15170	15170	15170	15170	0
453	20240314	134000	73453490	15170	15170	15170	15170	0
454	20240314	133900	73453490	15170	15170	15170	15170	0
455	20240314	133800	73453490	15170	15170	15170	15170	0
456	20240314	133700	73453490	15170	15170	15170	15170	0
457	20240314	133600	73453490	15170	15170	15170	15170	0
458	20240314	133500	73453490	15170	15170	15170	15170	0
459	20240314	133400	73453490	15170	15170	15170	15170	0
460	20240314	133300	73453490	15170	15170	15170	15170	0
461	20240314	133200	73453490	15170	15170	15170	15170	0
462	20240314	133100	73453490	15170	15170	15170	15170	0
463	20240314	133000	73453490	15170	15170	15170	15170	0
464	20240314	132900	73453490	15170	15170	15170	15170	0
465	20240314	132800	73453490	15170	15170	15170	15170	0
466	20240314	132700	73453490	15170	15170	15170	15170	0
467	20240314	132600	73453490	15170	15170	15170	15170	0
468	20240314	132500	73453490	15170	15170	15170	15170	0
469	20240314	132400	73453490	15170	15170	15170	15170	1
470	20240314	132300	73438320	14910	14910	14910	14910	0
471	20240314	132200	73438320	14910	14910	14910	14910	1
472	20240314	132100	73423410	15190	15190	15190	15190	0
473	20240314	132000	73423410	15190	15190	15190	15190	0
474	20240314	131900	73423410	15190	15190	15190	15190	0
475	20240314	131800	73423410	15190	15190	15190	15190	0
476	20240314	131700	73423410	15190	15190	15190	15190	0
477	20240314	131600	73423410	15190	15190	15190	15190	0
478	20240314	131500	73423410	15190	15190	15190	15190	1
479	20240314	131400	73408220	14910	14950	14950	14910	20
480	20240314	131300	73109840	15200	15200	15200	15200	0
481	20240314	131200	73109840	15200	15200	15200	15200	0
482	20240314	131100	73109840	15200	15200	15200	15200	0
483	20240314	131000	73109840	15200	15200	15200	15200	0
484	20240314	130900	73109840	15200	15200	15200	15200	0
485	20240314	130800	73109840	15200	15200	15200	15200	0
486	20240314	130700	73109840	15200	15200	15200	15200	0
487	20240314	130600	73109840	15200	15200	15200	15200	0
488	20240314	130500	73109840	15200	15200	15200	15200	0
489	20240314	130400	73109840	15200	15200	15200	15200	0
490	20240314	130300	73109840	15200	15200	15200	15200	0
491	20240314	130200	73109840	15200	15200	15200	15200	0
492	20240314	130100	73109840	15200	15200	15200	15200	0
493	20240314	130000	73109840	15200	15200	15200	15200	0
494	20240314	125900	73109840	15200	15200	15200	15200	0
495	20240314	125800	73109840	15200	15200	15200	15200	1
496	20240314	125700	73094640	15190	15190	15190	15190	0
497	20240314	125600	73094640	15190	15190	15190	15190	0
498	20240314	125500	73094640	15190	15190	15190	15190	0
499	20240314	125400	73094640	15190	15190	15190	15190	0
500	20240314	125300	73094640	15190	15190	15190	15190	0
501	20240314	125200	73094640	15190	15190	15190	15190	100
502	20240314	125100	71575640	15190	15090	15190	15090	11
503	20240314	125000	71409550	15090	15090	15090	15090	40
504	20240314	124900	70805950	15090	15090	15090	15090	0
505	20240314	124800	70805950	15090	15090	15090	15090	0
506	20240314	124700	70805950	15090	15090	15090	15090	0
507	20240314	124600	70805950	15090	15090	15090	15090	0
508	20240314	124500	70805950	15090	15090	15090	15090	0
509	20240314	124400	70805950	15090	15090	15090	15090	0
510	20240314	124300	70805950	15090	15090	15090	15090	0
511	20240314	124200	70805950	15090	15090	15090	15090	0
512	20240314	124100	70805950	15090	15090	15090	15090	0
513	20240314	124000	70805950	15090	15090	15090	15090	0
514	20240314	123900	70805950	15090	15090	15090	15090	0
515	20240314	123800	70805950	15090	15090	15090	15090	0
516	20240314	123700	70805950	15090	15090	15090	15090	0
517	20240314	123600	70805950	15090	15090	15090	15090	0
518	20240314	123500	70805950	15090	15090	15090	15090	0
519	20240314	123400	70805950	15090	15090	15090	15090	0
520	20240314	123300	70805950	15090	15090	15090	15090	0
521	20240314	123200	70805950	15090	15090	15090	15090	0
522	20240314	123100	70805950	15090	15090	15090	15090	0
523	20240314	123000	70805950	15090	15090	15090	15090	0
524	20240314	122900	70805950	15090	15090	15090	15090	0
525	20240314	122800	70805950	15090	15090	15090	15090	0
526	20240314	122700	70805950	15090	15090	15090	15090	0
527	20240314	122600	70805950	15090	14990	15090	14990	100
528	20240314	122500	69306850	15110	15110	15110	15110	0
529	20240314	122400	69306850	15110	15110	15110	15110	0
530	20240314	122300	69306850	15110	15110	15110	15110	0
531	20240314	122200	69306850	15110	15110	15110	15110	0
532	20240314	122100	69306850	15110	15110	15110	15110	0
533	20240314	122000	69306850	15110	15110	15110	15110	0
534	20240314	121900	69306850	15110	15110	15110	15110	0
535	20240314	121800	69306850	15110	14910	15110	14910	41
536	20240314	121700	68695340	14910	14910	14910	14910	40
537	20240314	121600	68098940	15160	14920	15160	14910	250
538	20240314	121500	64349360	15190	14920	15190	14910	240
539	20240314	121400	60744540	15170	15050	15170	14910	230
540	20240314	121300	57275850	14910	15040	15080	14910	130
541	20240314	121200	55323070	15040	15040	15040	15040	1
542	20240314	121100	55308030	15160	15160	15160	15160	0
543	20240314	121000	55308030	15160	15160	15160	15160	0
544	20240314	120900	55308030	15160	15160	15160	15160	0
545	20240314	120800	55308030	15160	15160	15160	15160	0
546	20240314	120700	55308030	15160	15160	15160	15160	0
547	20240314	120600	55308030	15160	15160	15160	15160	0
548	20240314	120500	55308030	15160	15160	15160	15160	0
549	20240314	120400	55308030	15160	15160	15160	15160	0
550	20240314	120300	55308030	15160	15160	15160	15160	0
551	20240314	120200	55308030	15160	15160	15160	15160	0
552	20240314	120100	55308030	15160	15160	15160	15160	0
553	20240314	120000	55308030	15160	15160	15160	15160	0
554	20240314	115900	55308030	15160	15160	15160	15160	0
555	20240314	115800	55308030	15160	15160	15160	15160	0
556	20240314	115700	55308030	15160	15160	15160	15160	0
557	20240314	115600	55308030	15160	15160	15160	15160	0
558	20240314	115500	55308030	15160	15160	15160	15160	0
559	20240314	115400	55308030	15160	15160	15160	15160	0
560	20240314	115300	55308030	15160	15160	15160	15160	0
561	20240314	115200	55308030	15160	15160	15160	15160	0
562	20240314	115100	55308030	15160	15160	15160	15160	0
563	20240314	115000	55308030	15160	15160	15160	15160	0
564	20240314	114900	55308030	15160	15160	15160	15160	0
565	20240314	114800	55308030	15160	15160	15160	15160	0
566	20240314	114700	55308030	15160	15160	15160	15160	0
567	20240314	114600	55308030	15160	15160	15160	15160	0
568	20240314	114500	55308030	15160	15160	15160	15160	0
569	20240314	114400	55308030	15160	15160	15160	15160	0
570	20240314	114300	55308030	15160	15160	15160	15160	0
571	20240314	114200	55308030	15160	15160	15160	15160	0
572	20240314	114100	55308030	15160	15160	15160	15160	0
573	20240314	114000	55308030	15160	15160	15160	15160	0
574	20240314	113900	55308030	15160	15160	15160	15160	0
575	20240314	113800	55308030	15160	14910	15160	14910	36
576	20240314	113700	54770170	15080	15020	15080	15020	150
577	20240314	113600	52513340	15020	15030	15030	15020	2
578	20240314	113500	52483290	15030	15030	15030	15030	0
579	20240314	113400	52483290	15030	15030	15030	15030	0
580	20240314	113300	52483290	15030	15030	15030	15030	0
581	20240314	113200	52483290	15030	15030	15030	15030	0
582	20240314	113100	52483290	15030	15030	15030	15030	1
583	20240314	113000	52468260	14980	14980	14980	14980	6
584	20240314	112900	52378380	15060	15060	15060	15060	1
585	20240314	112800	52363320	14800	14800	14800	14800	0
586	20240314	112700	52363320	14800	14800	14800	14800	0
587	20240314	112600	52363320	14800	14850	14850	14800	451
588	20240314	112500	45687340	15080	15080	15080	15080	0
589	20240314	112400	45687340	15080	14850	15080	14850	2
590	20240314	112300	45657410	15110	15110	15110	15110	0
591	20240314	112200	45657410	15110	15110	15110	15110	0
592	20240314	112100	45657410	15110	15110	15110	15110	0
593	20240314	112000	45657410	15110	14820	15110	14820	151
594	20240314	111900	43385220	15040	15040	15040	15040	1
595	20240314	111800	43370180	14850	14850	14850	14850	0
596	20240314	111700	43370180	14850	14850	14850	14850	1
597	20240314	111600	43355330	14850	14850	14850	14850	0
598	20240314	111500	43355330	14850	14850	14850	14850	0
599	20240314	111400	43355330	14850	14850	14850	14850	1
600	20240314	111300	43340480	15230	15090	15230	15090	100
601	20240314	111200	41829930	15100	15100	15100	15100	0
602	20240314	111100	41829930	15100	15100	15100	15100	10
603	20240314	111000	41678930	15000	15000	15000	15000	0
604	20240314	110900	41678930	15000	15000	15000	15000	0
605	20240314	110800	41678930	15000	15000	15000	15000	0
606	20240314	110700	41678930	15000	15000	15000	15000	0
607	20240314	110600	41678930	15000	15000	15000	15000	0
608	20240314	110500	41678930	15000	15000	15000	15000	0
609	20240314	110400	41678930	15000	15000	15000	15000	0
610	20240314	110300	41678930	15000	15000	15000	15000	10
611	20240314	110200	41528930	15000	15050	15050	15000	316
612	20240314	110100	36786710	15060	15100	15100	15060	221
613	20240314	110000	33453470	15080	15160	15160	15080	1000
614	20240314	105900	18346080	15640	15640	15640	15640	0
615	20240314	105800	18346080	15640	15640	15640	15640	0
616	20240314	105700	18346080	15640	15640	15640	15640	0
617	20240314	105600	18346080	15640	15640	15640	15640	0
618	20240314	105500	18346080	15640	15640	15640	15640	0
619	20240314	105400	18346080	15640	15640	15640	15640	0
620	20240314	105300	18346080	15640	15640	15640	15640	0
621	20240314	105200	18346080	15640	15640	15640	15640	0
622	20240314	105100	18346080	15640	15640	15640	15640	0
623	20240314	105000	18346080	15640	15640	15640	15640	0
624	20240314	104900	18346080	15640	15640	15640	15640	0
625	20240314	104800	18346080	15640	15640	15640	15640	0
626	20240314	104700	18346080	15640	15640	15640	15640	0
627	20240314	104600	18346080	15640	15640	15640	15640	0
628	20240314	104500	18346080	15640	15640	15640	15640	0
629	20240314	104400	18346080	15640	15640	15640	15640	0
630	20240314	104300	18346080	15640	15640	15640	15640	0
631	20240314	104200	18346080	15640	15640	15640	15640	0
632	20240314	104100	18346080	15640	15640	15640	15640	0
633	20240314	104000	18346080	15640	15640	15640	15640	0
634	20240314	103900	18346080	15640	15640	15640	15640	0
635	20240314	103800	18346080	15640	15640	15640	15640	0
636	20240314	103700	18346080	15640	15640	15640	15640	0
637	20240314	103600	18346080	15640	15640	15640	15640	0
638	20240314	103500	18346080	15640	15640	15640	15640	0
639	20240314	103400	18346080	15640	15640	15640	15640	0
640	20240314	103300	18346080	15640	15640	15640	15640	0
641	20240314	103200	18346080	15640	15640	15640	15640	0
642	20240314	103100	18346080	15640	15640	15640	15640	0
643	20240314	103000	18346080	15640	15640	15640	15640	0
644	20240314	102900	18346080	15640	15640	15640	15640	0
645	20240314	102800	18346080	15640	15640	15640	15640	0
646	20240314	102700	18346080	15640	15640	15640	15640	0
647	20240314	102600	18346080	15640	15640	15640	15640	0
648	20240314	102500	18346080	15640	15640	15640	15640	0
649	20240314	102400	18346080	15640	15640	15640	15640	0
650	20240314	102300	18346080	15640	15640	15640	15640	0
651	20240314	102200	18346080	15640	15640	15640	15640	0
652	20240314	102100	18346080	15640	15640	15640	15640	1
653	20240314	102000	18330440	15700	15700	15700	15700	0
654	20240314	101900	18330440	15700	15700	15700	15700	0
655	20240314	101800	18330440	15700	15700	15700	15700	0
656	20240314	101700	18330440	15700	15700	15700	15700	0
657	20240314	101600	18330440	15700	15700	15700	15700	0
658	20240314	101500	18330440	15700	15700	15700	15700	0
659	20240314	101400	18330440	15700	15700	15700	15700	0
660	20240314	101300	18330440	15700	15700	15700	15700	0
661	20240314	101200	18330440	15700	15700	15700	15700	0
662	20240314	101100	18330440	15700	15700	15700	15700	0
663	20240314	101000	18330440	15700	15700	15700	15700	0
664	20240314	100900	18330440	15700	15700	15700	15700	0
665	20240314	100800	18330440	15700	15700	15700	15700	0
666	20240314	100700	18330440	15700	15700	15700	15700	5
667	20240314	100600	18251940	15700	15700	15700	15700	0
668	20240314	100500	18251940	15700	15700	15700	15700	0
669	20240314	100400	18251940	15700	15700	15700	15700	1
670	20240314	100300	18236240	15770	15770	15770	15770	0
671	20240314	100200	18236240	15770	15770	15770	15770	0
672	20240314	100100	18236240	15770	15770	15770	15770	0
673	20240314	100000	18236240	15770	15770	15770	15770	0
674	20240314	095900	18236240	15770	15770	15770	15770	0
675	20240314	095800	18236240	15770	15770	15770	15770	0
676	20240314	095700	18236240	15770	15770	15770	15770	0
677	20240314	095600	18236240	15770	15770	15770	15770	0
678	20240314	095500	18236240	15770	15770	15770	15770	0
679	20240314	095400	18236240	15770	15770	15770	15770	0
680	20240314	095300	18236240	15770	15770	15770	15770	1
681	20240314	095200	18220470	15890	15890	15890	15890	0
682	20240314	095100	18220470	15890	15890	15890	15890	0
683	20240314	095000	18220470	15890	15890	15890	15890	0
684	20240314	094900	18220470	15890	15890	15890	15890	0
685	20240314	094800	18220470	15890	15890	15890	15890	0
686	20240314	094700	18220470	15890	15890	15890	15890	0
687	20240314	094600	18220470	15890	15890	15890	15890	0
688	20240314	094500	18220470	15890	15890	15890	15890	0
689	20240314	094400	18220470	15890	15890	15890	15890	0
690	20240314	094300	18220470	15890	15890	15890	15890	0
691	20240314	094200	18220470	15890	15890	15890	15890	0
692	20240314	094100	18220470	15890	15890	15890	15890	0
693	20240314	094000	18220470	15890	15890	15890	15890	0
694	20240314	093900	18220470	15890	15890	15890	15890	0
695	20240314	093800	18220470	15890	15890	15890	15890	0
696	20240314	093700	18220470	15890	15890	15890	15890	0
697	20240314	093600	18220470	15890	15890	15890	15890	0
698	20240314	093500	18220470	15890	15890	15890	15890	0
699	20240314	093400	18220470	15890	15890	15890	15890	0
700	20240314	093300	18220470	15890	15890	15890	15890	0
701	20240314	093200	18220470	15890	15890	15890	15890	0
702	20240314	093100	18220470	15890	15900	15900	15890	2
703	20240314	093000	18188680	15080	15080	15080	15080	0
704	20240314	092900	18188680	15080	15080	15080	15080	0
705	20240314	092800	18188680	15080	15100	15100	15080	1000
706	20240314	092700	3107680	15910	15910	15910	15910	0
707	20240314	092600	3107680	15910	15910	15910	15910	0
708	20240314	092500	3107680	15910	15910	15910	15910	0
709	20240314	092400	3107680	15910	15910	15910	15910	0
710	20240314	092300	3107680	15910	15910	15910	15910	3
711	20240314	092200	3059950	15220	15230	15230	15220	200
712	20240314	092100	15940	15940	15940	15940	15940	0
713	20240314	092000	15940	15940	15940	15940	15940	0
714	20240314	091900	15940	15940	15940	15940	15940	0
715	20240314	091800	15940	15940	15940	15940	15940	0
716	20240314	091700	15940	15940	15940	15940	15940	0
717	20240314	091600	15940	15940	15940	15940	15940	0
718	20240314	091500	15940	15940	15940	15940	15940	0
719	20240314	091400	15940	15940	15940	15940	15940	0
720	20240314	091300	15940	15940	15940	15940	15940	0
721	20240314	091200	15940	15940	15940	15940	15940	0
722	20240314	091100	15940	15940	15940	15940	15940	0
723	20240314	091000	15940	15940	15940	15940	15940	0
724	20240314	090900	15940	15940	15940	15940	15940	0
725	20240314	090800	15940	15940	15940	15940	15940	0
726	20240314	090700	15940	15940	15940	15940	15940	0
727	20240314	090600	15940	15940	15940	15940	15940	0
728	20240314	090500	15940	15940	15940	15940	15940	0
729	20240314	090400	15940	15940	15940	15940	15940	0
730	20240314	090300	15940	15940	15940	15940	15940	0
731	20240314	090200	15940	15940	15940	15940	15940	0
732	20240314	090100	15940	15940	15940	15940	15940	0
733	20240314	090000	15940	15940	15940	15940	15940	1