KissMeData/403360/min/candle-20240304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240304	212300	12093280	15970	15970	15970	15970	1
3	20240304	212200	12093280	15970	15970	15970	15970	0
4	20240304	212100	12093280	15970	15970	15970	15970	0
5	20240304	212000	12093280	15970	15970	15970	15970	0
6	20240304	211900	12093280	15970	15970	15970	15970	0
7	20240304	211800	12093280	15970	15970	15970	15970	0
8	20240304	211700	12093280	15970	15970	15970	15970	0
9	20240304	211600	12093280	15970	15970	15970	15970	0
10	20240304	211500	12093280	15970	15970	15970	15970	0
11	20240304	211400	12093280	15970	15970	15970	15970	0
12	20240304	211300	12093280	15970	15970	15970	15970	0
13	20240304	211200	12093280	15970	15970	15970	15970	0
14	20240304	211100	12093280	15970	15970	15970	15970	0
15	20240304	211000	12093280	15970	15970	15970	15970	0
16	20240304	210900	12093280	15970	15970	15970	15970	0
17	20240304	210800	12093280	15970	15970	15970	15970	0
18	20240304	210700	12093280	15970	15970	15970	15970	0
19	20240304	210600	12093280	15970	15970	15970	15970	0
20	20240304	210500	12093280	15970	15970	15970	15970	0
21	20240304	210400	12093280	15970	15970	15970	15970	0
22	20240304	210300	12093280	15970	15970	15970	15970	0
23	20240304	210200	12093280	15970	15970	15970	15970	0
24	20240304	210100	12093280	15970	15970	15970	15970	0
25	20240304	210000	12093280	15970	15970	15970	15970	0
26	20240304	205900	12093280	15970	15970	15970	15970	0
27	20240304	205800	12093280	15970	15970	15970	15970	0
28	20240304	205700	12093280	15970	15970	15970	15970	0
29	20240304	205600	12093280	15970	15970	15970	15970	0
30	20240304	205500	12093280	15970	15970	15970	15970	0
31	20240304	205400	12093280	15970	15970	15970	15970	0
32	20240304	205300	12093280	15970	15970	15970	15970	1
33	20240304	205200	12093280	15970	15970	15970	15970	0
34	20240304	205100	12093280	15970	15970	15970	15970	0
35	20240304	205000	12093280	15970	15970	15970	15970	0
36	20240304	204900	12093280	15970	15970	15970	15970	0
37	20240304	204800	12093280	15970	15970	15970	15970	0
38	20240304	204700	12093280	15970	15970	15970	15970	0
39	20240304	204600	12093280	15970	15970	15970	15970	0
40	20240304	204500	12093280	15970	15970	15970	15970	0
41	20240304	204400	12093280	15970	15970	15970	15970	0
42	20240304	204300	12093280	15970	15970	15970	15970	0
43	20240304	204200	12093280	15970	15970	15970	15970	0
44	20240304	204100	12093280	15970	15970	15970	15970	0
45	20240304	204000	12093280	15970	15970	15970	15970	0
46	20240304	203900	12093280	15970	15970	15970	15970	0
47	20240304	203800	12093280	15970	15970	15970	15970	0
48	20240304	203700	12093280	15970	15970	15970	15970	0
49	20240304	203600	12093280	15970	15970	15970	15970	0
50	20240304	203500	12093280	15970	15970	15970	15970	0
51	20240304	203400	12093280	15970	15970	15970	15970	0
52	20240304	203300	12093280	15970	15970	15970	15970	0
53	20240304	203200	12093280	15970	15970	15970	15970	0
54	20240304	203100	12093280	15970	15970	15970	15970	0
55	20240304	203000	12093280	15970	15970	15970	15970	0
56	20240304	202900	12093280	15970	15970	15970	15970	0
57	20240304	202800	12093280	15970	15970	15970	15970	0
58	20240304	202700	12093280	15970	15970	15970	15970	0
59	20240304	202600	12093280	15970	15970	15970	15970	0
60	20240304	202500	12093280	15970	15970	15970	15970	0
61	20240304	202400	12093280	15970	15970	15970	15970	0
62	20240304	202300	12093280	15970	15970	15970	15970	1
63	20240304	202200	12093280	15970	15970	15970	15970	0
64	20240304	202100	12093280	15970	15970	15970	15970	0
65	20240304	202000	12093280	15970	15970	15970	15970	0
66	20240304	201900	12093280	15970	15970	15970	15970	0
67	20240304	201800	12093280	15970	15970	15970	15970	0
68	20240304	201700	12093280	15970	15970	15970	15970	0
69	20240304	201600	12093280	15970	15970	15970	15970	0
70	20240304	201500	12093280	15970	15970	15970	15970	0
71	20240304	201400	12093280	15970	15970	15970	15970	0
72	20240304	201300	12093280	15970	15970	15970	15970	0
73	20240304	201200	12093280	15970	15970	15970	15970	0
74	20240304	201100	12093280	15970	15970	15970	15970	0
75	20240304	201000	12093280	15970	15970	15970	15970	0
76	20240304	200900	12093280	15970	15970	15970	15970	0
77	20240304	200800	12093280	15970	15970	15970	15970	0
78	20240304	200700	12093280	15970	15970	15970	15970	0
79	20240304	200600	12093280	15970	15970	15970	15970	0
80	20240304	200500	12093280	15970	15970	15970	15970	0
81	20240304	200400	12093280	15970	15970	15970	15970	0
82	20240304	200300	12093280	15970	15970	15970	15970	0
83	20240304	200200	12093280	15970	15970	15970	15970	0
84	20240304	200100	12093280	15970	15970	15970	15970	0
85	20240304	200000	12093280	15970	15970	15970	15970	0
86	20240304	195900	12093280	15970	15970	15970	15970	0
87	20240304	195800	12093280	15970	15970	15970	15970	0
88	20240304	195700	12093280	15970	15970	15970	15970	0
89	20240304	195600	12093280	15970	15970	15970	15970	0
90	20240304	195500	12093280	15970	15970	15970	15970	0
91	20240304	195400	12093280	15970	15970	15970	15970	0
92	20240304	195300	12093280	15970	15970	15970	15970	1
93	20240304	195200	12093280	15970	15970	15970	15970	0
94	20240304	195100	12093280	15970	15970	15970	15970	0
95	20240304	195000	12093280	15970	15970	15970	15970	0
96	20240304	194900	12093280	15970	15970	15970	15970	0
97	20240304	194800	12093280	15970	15970	15970	15970	0
98	20240304	194700	12093280	15970	15970	15970	15970	0
99	20240304	194600	12093280	15970	15970	15970	15970	0
100	20240304	194500	12093280	15970	15970	15970	15970	0
101	20240304	194400	12093280	15970	15970	15970	15970	0
102	20240304	194300	12093280	15970	15970	15970	15970	0
103	20240304	194200	12093280	15970	15970	15970	15970	0
104	20240304	194100	12093280	15970	15970	15970	15970	0
105	20240304	194000	12093280	15970	15970	15970	15970	0
106	20240304	193900	12093280	15970	15970	15970	15970	0
107	20240304	193800	12093280	15970	15970	15970	15970	0
108	20240304	193700	12093280	15970	15970	15970	15970	0
109	20240304	193600	12093280	15970	15970	15970	15970	0
110	20240304	193500	12093280	15970	15970	15970	15970	0
111	20240304	193400	12093280	15970	15970	15970	15970	0
112	20240304	193300	12093280	15970	15970	15970	15970	0
113	20240304	193200	12093280	15970	15970	15970	15970	0
114	20240304	193100	12093280	15970	15970	15970	15970	0
115	20240304	193000	12093280	15970	15970	15970	15970	0
116	20240304	192900	12093280	15970	15970	15970	15970	0
117	20240304	192800	12093280	15970	15970	15970	15970	0
118	20240304	192700	12093280	15970	15970	15970	15970	0
119	20240304	192600	12093280	15970	15970	15970	15970	0
120	20240304	192500	12093280	15970	15970	15970	15970	0
121	20240304	192400	12093280	15970	15970	15970	15970	0
122	20240304	192300	12093280	15970	15970	15970	15970	1
123	20240304	192200	12093280	15970	15970	15970	15970	0
124	20240304	192100	12093280	15970	15970	15970	15970	0
125	20240304	192000	12093280	15970	15970	15970	15970	0
126	20240304	191900	12093280	15970	15970	15970	15970	0
127	20240304	191800	12093280	15970	15970	15970	15970	0
128	20240304	191700	12093280	15970	15970	15970	15970	0
129	20240304	191600	12093280	15970	15970	15970	15970	0
130	20240304	191500	12093280	15970	15970	15970	15970	0
131	20240304	191400	12093280	15970	15970	15970	15970	0
132	20240304	191300	12093280	15970	15970	15970	15970	0
133	20240304	191200	12093280	15970	15970	15970	15970	0
134	20240304	191100	12093280	15970	15970	15970	15970	0
135	20240304	191000	12093280	15970	15970	15970	15970	0
136	20240304	190900	12093280	15970	15970	15970	15970	0
137	20240304	190800	12093280	15970	15970	15970	15970	0
138	20240304	190700	12093280	15970	15970	15970	15970	0
139	20240304	190600	12093280	15970	15970	15970	15970	0
140	20240304	190500	12093280	15970	15970	15970	15970	0
141	20240304	190400	12093280	15970	15970	15970	15970	0
142	20240304	190300	12093280	15970	15970	15970	15970	0
143	20240304	190200	12093280	15970	15970	15970	15970	0
144	20240304	190100	12093280	15970	15970	15970	15970	0
145	20240304	190000	12093280	15970	15970	15970	15970	0
146	20240304	185900	12093280	15970	15970	15970	15970	0
147	20240304	185800	12093280	15970	15970	15970	15970	0
148	20240304	185700	12093280	15970	15970	15970	15970	0
149	20240304	185600	12093280	15970	15970	15970	15970	0
150	20240304	185500	12093280	15970	15970	15970	15970	0
151	20240304	185400	12093280	15970	15970	15970	15970	0
152	20240304	185300	12093280	15970	15970	15970	15970	1
153	20240304	185200	12093280	15970	15970	15970	15970	0
154	20240304	185100	12093280	15970	15970	15970	15970	0
155	20240304	185000	12093280	15970	15970	15970	15970	0
156	20240304	184900	12093280	15970	15970	15970	15970	0
157	20240304	184800	12093280	15970	15970	15970	15970	0
158	20240304	184700	12093280	15970	15970	15970	15970	0
159	20240304	184600	12093280	15970	15970	15970	15970	0
160	20240304	184500	12093280	15970	15970	15970	15970	0
161	20240304	184400	12093280	15970	15970	15970	15970	0
162	20240304	184300	12093280	15970	15970	15970	15970	0
163	20240304	184200	12093280	15970	15970	15970	15970	0
164	20240304	184100	12093280	15970	15970	15970	15970	0
165	20240304	184000	12093280	15970	15970	15970	15970	0
166	20240304	183900	12093280	15970	15970	15970	15970	0
167	20240304	183800	12093280	15970	15970	15970	15970	0
168	20240304	183700	12093280	15970	15970	15970	15970	0
169	20240304	183600	12093280	15970	15970	15970	15970	0
170	20240304	183500	12093280	15970	15970	15970	15970	0
171	20240304	183400	12093280	15970	15970	15970	15970	0
172	20240304	183300	12093280	15970	15970	15970	15970	0
173	20240304	183200	12093280	15970	15970	15970	15970	0
174	20240304	183100	12093280	15970	15970	15970	15970	0
175	20240304	183000	12093280	15970	15970	15970	15970	0
176	20240304	182900	12093280	15970	15970	15970	15970	0
177	20240304	182800	12093280	15970	15970	15970	15970	0
178	20240304	182700	12093280	15970	15970	15970	15970	0
179	20240304	182600	12093280	15970	15970	15970	15970	0
180	20240304	182500	12093280	15970	15970	15970	15970	0
181	20240304	182400	12093280	15970	15970	15970	15970	0
182	20240304	182300	12093280	15970	15970	15970	15970	1
183	20240304	182200	12093280	15970	15970	15970	15970	0
184	20240304	182100	12093280	15970	15970	15970	15970	0
185	20240304	182000	12093280	15970	15970	15970	15970	0
186	20240304	181900	12093280	15970	15970	15970	15970	0
187	20240304	181800	12093280	15970	15970	15970	15970	0
188	20240304	181700	12093280	15970	15970	15970	15970	0
189	20240304	181600	12093280	15970	15970	15970	15970	0
190	20240304	181500	12093280	15970	15970	15970	15970	0
191	20240304	181400	12093280	15970	15970	15970	15970	0
192	20240304	181300	12093280	15970	15970	15970	15970	0
193	20240304	181200	12093280	15970	15970	15970	15970	0
194	20240304	181100	12093280	15970	15970	15970	15970	0
195	20240304	181000	12093280	15970	15970	15970	15970	0
196	20240304	180900	12093280	15970	15970	15970	15970	0
197	20240304	180800	12093280	15970	15970	15970	15970	0
198	20240304	180700	12093280	15970	15970	15970	15970	0
199	20240304	180600	12093280	15970	15970	15970	15970	0
200	20240304	180500	12093280	15970	15970	15970	15970	0
201	20240304	180400	12093280	15970	15970	15970	15970	0
202	20240304	180300	12093280	15970	15970	15970	15970	0
203	20240304	180200	12093280	15970	15970	15970	15970	0
204	20240304	180100	12093280	15970	15970	15970	15970	0
205	20240304	180000	12093280	15970	15970	15970	15970	0
206	20240304	175900	12093280	15970	15970	15970	15970	0
207	20240304	175800	12093280	15970	15970	15970	15970	0
208	20240304	175700	12093280	15970	15970	15970	15970	0
209	20240304	175600	12093280	15970	15970	15970	15970	0
210	20240304	175500	12093280	15970	15970	15970	15970	0
211	20240304	175400	12093280	15970	15970	15970	15970	0
212	20240304	175300	12093280	15970	15970	15970	15970	1
213	20240304	175200	12093280	15970	15970	15970	15970	0
214	20240304	175100	12093280	15970	15970	15970	15970	0
215	20240304	175000	12093280	15970	15970	15970	15970	0
216	20240304	174900	12093280	15970	15970	15970	15970	0
217	20240304	174800	12093280	15970	15970	15970	15970	0
218	20240304	174700	12093280	15970	15970	15970	15970	0
219	20240304	174600	12093280	15970	15970	15970	15970	0
220	20240304	174500	12093280	15970	15970	15970	15970	0
221	20240304	174400	12093280	15970	15970	15970	15970	0
222	20240304	174300	12093280	15970	15970	15970	15970	0
223	20240304	174200	12093280	15970	15970	15970	15970	0
224	20240304	174100	12093280	15970	15970	15970	15970	0
225	20240304	174000	12093280	15970	15970	15970	15970	0
226	20240304	173900	12093280	15970	15970	15970	15970	0
227	20240304	173800	12093280	15970	15970	15970	15970	0
228	20240304	173700	12093280	15970	15970	15970	15970	0
229	20240304	173600	12093280	15970	15970	15970	15970	0
230	20240304	173500	12093280	15970	15970	15970	15970	0
231	20240304	173400	12093280	15970	15970	15970	15970	0
232	20240304	173300	12093280	15970	15970	15970	15970	0
233	20240304	173200	12093280	15970	15970	15970	15970	0
234	20240304	173100	12093280	15970	15970	15970	15970	0
235	20240304	173000	12093280	15970	15970	15970	15970	0
236	20240304	172900	12093280	15970	15970	15970	15970	0
237	20240304	172800	12093280	15970	15970	15970	15970	0
238	20240304	172700	12093280	15970	15970	15970	15970	0
239	20240304	172600	12093280	15970	15970	15970	15970	0
240	20240304	172500	12093280	15970	15970	15970	15970	0
241	20240304	172400	12093280	15970	15970	15970	15970	0
242	20240304	172300	12093280	15970	15970	15970	15970	1
243	20240304	172200	12093280	15970	15970	15970	15970	0
244	20240304	172100	12093280	15970	15970	15970	15970	0
245	20240304	172000	12093280	15970	15970	15970	15970	0
246	20240304	171900	12093280	15970	15970	15970	15970	0
247	20240304	171800	12093280	15970	15970	15970	15970	0
248	20240304	171700	12093280	15970	15970	15970	15970	0
249	20240304	171600	12093280	15970	15970	15970	15970	0
250	20240304	171500	12093280	15970	15970	15970	15970	0
251	20240304	171400	12093280	15970	15970	15970	15970	0
252	20240304	171300	12093280	15970	15970	15970	15970	0
253	20240304	171200	12093280	15970	15970	15970	15970	0
254	20240304	171100	12093280	15970	15970	15970	15970	0
255	20240304	171000	12093280	15970	15970	15970	15970	0
256	20240304	170900	12093280	15970	15970	15970	15970	0
257	20240304	170800	12093280	15970	15970	15970	15970	0
258	20240304	170700	12093280	15970	15970	15970	15970	0
259	20240304	170600	12093280	15970	15970	15970	15970	0
260	20240304	170500	12093280	15970	15970	15970	15970	0
261	20240304	170400	12093280	15970	15970	15970	15970	0
262	20240304	170300	12093280	15970	15970	15970	15970	0
263	20240304	170200	12093280	15970	15970	15970	15970	0
264	20240304	170100	12093280	15970	15970	15970	15970	0
265	20240304	170000	12093280	15970	15970	15970	15970	0
266	20240304	165900	12093280	15970	15970	15970	15970	0
267	20240304	165800	12093280	15970	15970	15970	15970	0
268	20240304	165700	12093280	15970	15970	15970	15970	0
269	20240304	165600	12093280	15970	15970	15970	15970	0
270	20240304	165500	12093280	15970	15970	15970	15970	0
271	20240304	165400	12093280	15970	15970	15970	15970	0
272	20240304	165300	12093280	15970	15970	15970	15970	1
273	20240304	165200	12093280	15970	15970	15970	15970	0
274	20240304	165100	12093280	15970	15970	15970	15970	0
275	20240304	165000	12093280	15970	15970	15970	15970	0
276	20240304	164900	12093280	15970	15970	15970	15970	0
277	20240304	164800	12093280	15970	15970	15970	15970	0
278	20240304	164700	12093280	15970	15970	15970	15970	0
279	20240304	164600	12093280	15970	15970	15970	15970	0
280	20240304	164500	12093280	15970	15970	15970	15970	0
281	20240304	164400	12093280	15970	15970	15970	15970	0
282	20240304	164300	12093280	15970	15970	15970	15970	0
283	20240304	164200	12093280	15970	15970	15970	15970	0
284	20240304	164100	12093280	15970	15970	15970	15970	0
285	20240304	164000	12093280	15970	15970	15970	15970	0
286	20240304	163900	12093280	15970	15970	15970	15970	0
287	20240304	163800	12093280	15970	15970	15970	15970	0
288	20240304	163700	12093280	15970	15970	15970	15970	0
289	20240304	163600	12093280	15970	15970	15970	15970	0
290	20240304	163500	12093280	15970	15970	15970	15970	0
291	20240304	163400	12093280	15970	15970	15970	15970	0
292	20240304	163300	12093280	15970	15970	15970	15970	0
293	20240304	163200	12093280	15970	15970	15970	15970	0
294	20240304	163100	12093280	15970	15970	15970	15970	0
295	20240304	163000	12093280	15970	15970	15970	15970	0
296	20240304	162900	12093280	15970	15970	15970	15970	0
297	20240304	162800	12093280	15970	15970	15970	15970	0
298	20240304	162700	12093280	15970	15970	15970	15970	0
299	20240304	162600	12093280	15970	15970	15970	15970	0
300	20240304	162500	12093280	15970	15970	15970	15970	0
301	20240304	162400	12093280	15970	15970	15970	15970	0
302	20240304	162300	12093280	15970	15970	15970	15970	1
303	20240304	162200	12093280	15970	15970	15970	15970	0
304	20240304	162100	12093280	15970	15970	15970	15970	0
305	20240304	162000	12093280	15970	15970	15970	15970	0
306	20240304	161900	12093280	15970	15970	15970	15970	0
307	20240304	161800	12093280	15970	15970	15970	15970	0
308	20240304	161700	12093280	15970	15970	15970	15970	0
309	20240304	161600	12093280	15970	15970	15970	15970	0
310	20240304	161500	12093280	15970	15970	15970	15970	0
311	20240304	161400	12093280	15970	15970	15970	15970	0
312	20240304	161300	12093280	15970	15970	15970	15970	0
313	20240304	161200	12093280	15970	15970	15970	15970	0
314	20240304	161100	12093280	15970	15970	15970	15970	0
315	20240304	161000	12093280	15970	15970	15970	15970	0
316	20240304	160900	12093280	15970	15970	15970	15970	0
317	20240304	160800	12093280	15970	15970	15970	15970	0
318	20240304	160700	12093280	15970	15970	15970	15970	0
319	20240304	160600	12093280	15970	15970	15970	15970	0
320	20240304	160500	12093280	15970	15970	15970	15970	0
321	20240304	160400	12093280	15970	15970	15970	15970	0
322	20240304	160300	12093280	15970	15970	15970	15970	0
323	20240304	160200	12093280	15970	15970	15970	15970	0
324	20240304	160100	12093280	15970	15970	15970	15970	0
325	20240304	160000	12093280	15970	15970	15970	15970	0
326	20240304	155900	12093280	15970	15970	15970	15970	0
327	20240304	155800	12093280	15970	15970	15970	15970	0
328	20240304	155700	12093280	15970	15970	15970	15970	0
329	20240304	155600	12093280	15970	15970	15970	15970	0
330	20240304	155500	12093280	15970	15970	15970	15970	0
331	20240304	155400	12093280	15970	15970	15970	15970	0
332	20240304	155300	12093280	15970	15970	15970	15970	1
333	20240304	155200	12093280	15970	15970	15970	15970	0
334	20240304	155100	12093280	15970	15970	15970	15970	0
335	20240304	155000	12093280	15970	15970	15970	15970	0
336	20240304	154900	12093280	15970	15970	15970	15970	0
337	20240304	154800	12093280	15970	15970	15970	15970	0
338	20240304	154700	12093280	15970	15970	15970	15970	0
339	20240304	154600	12093280	15970	15970	15970	15970	0
340	20240304	154500	12093280	15970	15970	15970	15970	0
341	20240304	154400	12093280	15970	15970	15970	15970	0
342	20240304	154300	12093280	15970	15970	15970	15970	0
343	20240304	154200	12093280	15970	15970	15970	15970	0
344	20240304	154100	12093280	15970	15970	15970	15970	0
345	20240304	154000	12093280	15970	15970	15970	15970	0
346	20240304	153900	12093280	15970	15970	15970	15970	0
347	20240304	153800	12093280	15970	15970	15970	15970	0
348	20240304	153700	12093280	15970	15970	15970	15970	0
349	20240304	153600	12093280	15970	15970	15970	15970	0
350	20240304	153500	12093280	15970	15970	15970	15970	0
351	20240304	153400	12093280	15970	15970	15970	15970	0
352	20240304	153300	12093280	15970	15970	15970	15970	0
353	20240304	153200	12093280	15970	15970	15970	15970	0
354	20240304	153100	12093280	15970	15970	15970	15970	0
355	20240304	153000	12093280	15970	15970	15970	15970	0
356	20240304	152900	12093280	15970	15970	15970	15970	0
357	20240304	152800	12093280	15970	15970	15970	15970	0
358	20240304	152700	12093280	15970	15970	15970	15970	0
359	20240304	152600	12093280	15970	15970	15970	15970	0
360	20240304	152500	12093280	15970	15970	15970	15970	0
361	20240304	152400	12093280	15970	15970	15970	15970	0
362	20240304	152300	12093280	15970	15970	15970	15970	0
363	20240304	152200	12093280	15970	15970	15970	15970	0
364	20240304	152100	12093280	15970	15970	15970	15970	0
365	20240304	152000	12093280	15970	15970	15970	15970	0
366	20240304	151900	12093280	15970	15970	15970	15970	0
367	20240304	151800	12093280	15970	15970	15970	15970	0
368	20240304	151700	12093280	15970	15970	15970	15970	0
369	20240304	151600	12093280	15970	15970	15970	15970	0
370	20240304	151500	12093280	15970	15970	15970	15970	0
371	20240304	151400	12093280	15970	15970	15970	15970	0
372	20240304	151300	12093280	15970	15970	15970	15970	0
373	20240304	151200	12093280	15970	15970	15970	15970	0
374	20240304	151100	12093280	15970	15970	15970	15970	0
375	20240304	151000	12093280	15970	15970	15970	15970	0
376	20240304	150900	12093280	15970	15970	15970	15970	0
377	20240304	150800	12093280	15970	15970	15970	15970	0
378	20240304	150700	12093280	15970	15970	15970	15970	1
379	20240304	150600	12077310	15300	15300	15300	15300	0
380	20240304	150500	12077310	15300	15300	15300	15300	0
381	20240304	150400	12077310	15300	15300	15300	15300	46
382	20240304	150300	11373510	15300	15300	15300	15300	217
383	20240304	150200	8053410	15300	15300	15300	15300	408
384	20240304	150100	1811010	15970	15970	15970	15970	0
385	20240304	150000	1811010	15970	15970	15970	15970	0
386	20240304	145900	1811010	15970	15970	15970	15970	0
387	20240304	145800	1811010	15970	15970	15970	15970	0
388	20240304	145700	1811010	15970	15970	15970	15970	0
389	20240304	145600	1811010	15970	15970	15970	15970	0
390	20240304	145500	1811010	15970	15970	15970	15970	0
391	20240304	145400	1811010	15970	15970	15970	15970	0
392	20240304	145300	1811010	15970	15970	15970	15970	0
393	20240304	145200	1811010	15970	15970	15970	15970	0
394	20240304	145100	1811010	15970	15970	15970	15970	0
395	20240304	145000	1811010	15970	15970	15970	15970	0
396	20240304	144900	1811010	15970	15970	15970	15970	0
397	20240304	144800	1811010	15970	15970	15970	15970	0
398	20240304	144700	1811010	15970	15970	15970	15970	0
399	20240304	144600	1811010	15970	15970	15970	15970	0
400	20240304	144500	1811010	15970	15970	15970	15970	0
401	20240304	144400	1811010	15970	15970	15970	15970	0
402	20240304	144300	1811010	15970	15970	15970	15970	0
403	20240304	144200	1811010	15970	15970	15970	15970	0
404	20240304	144100	1811010	15970	15970	15970	15970	0
405	20240304	144000	1811010	15970	15970	15970	15970	0
406	20240304	143900	1811010	15970	15970	15970	15970	0
407	20240304	143800	1811010	15970	15970	15970	15970	0
408	20240304	143700	1811010	15970	15970	15970	15970	0
409	20240304	143600	1811010	15970	15970	15970	15970	0
410	20240304	143500	1811010	15970	15970	15970	15970	0
411	20240304	143400	1811010	15970	15970	15970	15970	0
412	20240304	143300	1811010	15970	15970	15970	15970	0
413	20240304	143200	1811010	15970	15970	15970	15970	0
414	20240304	143100	1811010	15970	15970	15970	15970	0
415	20240304	143000	1811010	15970	15970	15970	15970	0
416	20240304	142900	1811010	15970	15970	15970	15970	0
417	20240304	142800	1811010	15970	15970	15970	15970	0
418	20240304	142700	1811010	15970	15970	15970	15970	0
419	20240304	142600	1811010	15970	15970	15970	15970	0
420	20240304	142500	1811010	15970	15970	15970	15970	0
421	20240304	142400	1811010	15970	15970	15970	15970	0
422	20240304	142300	1811010	15970	15970	15970	15970	0
423	20240304	142200	1811010	15970	15970	15970	15970	0
424	20240304	142100	1811010	15970	15970	15970	15970	0
425	20240304	142000	1811010	15970	15970	15970	15970	0
426	20240304	141900	1811010	15970	15970	15970	15970	0
427	20240304	141800	1811010	15970	15970	15970	15970	0
428	20240304	141700	1811010	15970	15970	15970	15970	0
429	20240304	141600	1811010	15970	15970	15970	15970	0
430	20240304	141500	1811010	15970	15970	15970	15970	0
431	20240304	141400	1811010	15970	15970	15970	15970	0
432	20240304	141300	1811010	15970	15970	15970	15970	0
433	20240304	141200	1811010	15970	15970	15970	15970	0
434	20240304	141100	1811010	15970	15970	15970	15970	0
435	20240304	141000	1811010	15970	15970	15970	15970	0
436	20240304	140900	1811010	15970	15970	15970	15970	0
437	20240304	140800	1811010	15970	15970	15970	15970	0
438	20240304	140700	1811010	15970	15970	15970	15970	0
439	20240304	140600	1811010	15970	15970	15970	15970	0
440	20240304	140500	1811010	15970	15970	15970	15970	0
441	20240304	140400	1811010	15970	15970	15970	15970	0
442	20240304	140300	1811010	15970	15970	15970	15970	0
443	20240304	140200	1811010	15970	15970	15970	15970	0
444	20240304	140100	1811010	15970	15970	15970	15970	0
445	20240304	140000	1811010	15970	15970	15970	15970	0
446	20240304	135900	1811010	15970	15970	15970	15970	0
447	20240304	135800	1811010	15970	15970	15970	15970	0
448	20240304	135700	1811010	15970	15970	15970	15970	0
449	20240304	135600	1811010	15970	15970	15970	15970	0
450	20240304	135500	1811010	15970	15970	15970	15970	0
451	20240304	135400	1811010	15970	15970	15970	15970	0
452	20240304	135300	1811010	15970	15970	15970	15970	0
453	20240304	135200	1811010	15970	15970	15970	15970	0
454	20240304	135100	1811010	15970	15970	15970	15970	0
455	20240304	135000	1811010	15970	15970	15970	15970	12
456	20240304	134900	1619370	15970	15970	15970	15970	0
457	20240304	134800	1619370	15970	15970	15970	15970	0
458	20240304	134700	1619370	15970	15970	15970	15970	0
459	20240304	134600	1619370	15970	15970	15970	15970	0
460	20240304	134500	1619370	15970	15970	15970	15970	0
461	20240304	134400	1619370	15970	15970	15970	15970	0
462	20240304	134300	1619370	15970	15970	15970	15970	0
463	20240304	134200	1619370	15970	15970	15970	15970	0
464	20240304	134100	1619370	15970	15970	15970	15970	0
465	20240304	134000	1619370	15970	15970	15970	15970	0
466	20240304	133900	1619370	15970	15970	15970	15970	0
467	20240304	133800	1619370	15970	15970	15970	15970	0
468	20240304	133700	1619370	15970	15970	15970	15970	0
469	20240304	133600	1619370	15970	15970	15970	15970	0
470	20240304	133500	1619370	15970	15970	15970	15970	0
471	20240304	133400	1619370	15970	15970	15970	15970	0
472	20240304	133300	1619370	15970	15970	15970	15970	0
473	20240304	133200	1619370	15970	15970	15970	15970	0
474	20240304	133100	1619370	15970	15970	15970	15970	0
475	20240304	133000	1619370	15970	15970	15970	15970	0
476	20240304	132900	1619370	15970	15970	15970	15970	0
477	20240304	132800	1619370	15970	15970	15970	15970	0
478	20240304	132700	1619370	15970	15970	15970	15970	0
479	20240304	132600	1619370	15970	15970	15970	15970	0
480	20240304	132500	1619370	15970	15970	15970	15970	0
481	20240304	132400	1619370	15970	15970	15970	15970	0
482	20240304	132300	1619370	15970	15970	15970	15970	0
483	20240304	132200	1619370	15970	15970	15970	15970	0
484	20240304	132100	1619370	15970	15970	15970	15970	0
485	20240304	132000	1619370	15970	15970	15970	15970	0
486	20240304	131900	1619370	15970	15970	15970	15970	0
487	20240304	131800	1619370	15970	15970	15970	15970	0
488	20240304	131700	1619370	15970	15970	15970	15970	0
489	20240304	131600	1619370	15970	15970	15970	15970	0
490	20240304	131500	1619370	15970	15970	15970	15970	0
491	20240304	131400	1619370	15970	15970	15970	15970	0
492	20240304	131300	1619370	15970	15970	15970	15970	0
493	20240304	131200	1619370	15970	15970	15970	15970	0
494	20240304	131100	1619370	15970	15970	15970	15970	0
495	20240304	131000	1619370	15970	15970	15970	15970	0
496	20240304	130900	1619370	15970	15970	15970	15970	0
497	20240304	130800	1619370	15970	15970	15970	15970	0
498	20240304	130700	1619370	15970	15970	15970	15970	0
499	20240304	130600	1619370	15970	15970	15970	15970	0
500	20240304	130500	1619370	15970	15970	15970	15970	0
501	20240304	130400	1619370	15970	15970	15970	15970	0
502	20240304	130300	1619370	15970	15970	15970	15970	0
503	20240304	130200	1619370	15970	15970	15970	15970	0
504	20240304	130100	1619370	15970	15970	15970	15970	0
505	20240304	130000	1619370	15970	15970	15970	15970	0
506	20240304	125900	1619370	15970	15970	15970	15970	0
507	20240304	125800	1619370	15970	15970	15970	15970	0
508	20240304	125700	1619370	15970	15970	15970	15970	0
509	20240304	125600	1619370	15970	15970	15970	15970	0
510	20240304	125500	1619370	15970	15970	15970	15970	0
511	20240304	125400	1619370	15970	15970	15970	15970	0
512	20240304	125300	1619370	15970	15970	15970	15970	0
513	20240304	125200	1619370	15970	15970	15970	15970	0
514	20240304	125100	1619370	15970	15970	15970	15970	0
515	20240304	125000	1619370	15970	15970	15970	15970	0
516	20240304	124900	1619370	15970	15970	15970	15970	0
517	20240304	124800	1619370	15970	15970	15970	15970	0
518	20240304	124700	1619370	15970	15970	15970	15970	0
519	20240304	124600	1619370	15970	15970	15970	15970	0
520	20240304	124500	1619370	15970	15970	15970	15970	0
521	20240304	124400	1619370	15970	15970	15970	15970	0
522	20240304	124300	1619370	15970	15970	15970	15970	0
523	20240304	124200	1619370	15970	15970	15970	15970	0
524	20240304	124100	1619370	15970	15970	15970	15970	0
525	20240304	124000	1619370	15970	15970	15970	15970	0
526	20240304	123900	1619370	15970	15970	15970	15970	0
527	20240304	123800	1619370	15970	15970	15970	15970	0
528	20240304	123700	1619370	15970	15970	15970	15970	0
529	20240304	123600	1619370	15970	15970	15970	15970	0
530	20240304	123500	1619370	15970	15970	15970	15970	0
531	20240304	123400	1619370	15970	15970	15970	15970	0
532	20240304	123300	1619370	15970	15970	15970	15970	0
533	20240304	123200	1619370	15970	15970	15970	15970	0
534	20240304	123100	1619370	15970	15970	15970	15970	0
535	20240304	123000	1619370	15970	15970	15970	15970	0
536	20240304	122900	1619370	15970	15970	15970	15970	0
537	20240304	122800	1619370	15970	15970	15970	15970	0
538	20240304	122700	1619370	15970	15970	15970	15970	0
539	20240304	122600	1619370	15970	15970	15970	15970	0
540	20240304	122500	1619370	15970	15970	15970	15970	0
541	20240304	122400	1619370	15970	15970	15970	15970	0
542	20240304	122300	1619370	15970	15970	15970	15970	0
543	20240304	122200	1619370	15970	15970	15970	15970	0
544	20240304	122100	1619370	15970	15970	15970	15970	0
545	20240304	122000	1619370	15970	15970	15970	15970	0
546	20240304	121900	1619370	15970	15970	15970	15970	0
547	20240304	121800	1619370	15970	15970	15970	15970	0
548	20240304	121700	1619370	15970	15970	15970	15970	0
549	20240304	121600	1619370	15970	15970	15970	15970	0
550	20240304	121500	1619370	15970	15970	15970	15970	0
551	20240304	121400	1619370	15970	15970	15970	15970	0
552	20240304	121300	1619370	15970	15970	15970	15970	0
553	20240304	121200	1619370	15970	15970	15970	15970	0
554	20240304	121100	1619370	15970	15970	15970	15970	0
555	20240304	121000	1619370	15970	15970	15970	15970	0
556	20240304	120900	1619370	15970	15970	15970	15970	0
557	20240304	120800	1619370	15970	15970	15970	15970	0
558	20240304	120700	1619370	15970	15970	15970	15970	0
559	20240304	120600	1619370	15970	15970	15970	15970	0
560	20240304	120500	1619370	15970	15970	15970	15970	0
561	20240304	120400	1619370	15970	15970	15970	15970	0
562	20240304	120300	1619370	15970	15970	15970	15970	0
563	20240304	120200	1619370	15970	15970	15970	15970	0
564	20240304	120100	1619370	15970	15970	15970	15970	0
565	20240304	120000	1619370	15970	15970	15970	15970	0
566	20240304	115900	1619370	15970	15970	15970	15970	0
567	20240304	115800	1619370	15970	15970	15970	15970	0
568	20240304	115700	1619370	15970	15970	15970	15970	0
569	20240304	115600	1619370	15970	15970	15970	15970	0
570	20240304	115500	1619370	15970	15970	15970	15970	0
571	20240304	115400	1619370	15970	15970	15970	15970	0
572	20240304	115300	1619370	15970	15970	15970	15970	0
573	20240304	115200	1619370	15970	15970	15970	15970	0
574	20240304	115100	1619370	15970	15970	15970	15970	0
575	20240304	115000	1619370	15970	15970	15970	15970	0
576	20240304	114900	1619370	15970	15970	15970	15970	0
577	20240304	114800	1619370	15970	15970	15970	15970	0
578	20240304	114700	1619370	15970	15970	15970	15970	0
579	20240304	114600	1619370	15970	15970	15970	15970	0
580	20240304	114500	1619370	15970	15970	15970	15970	0
581	20240304	114400	1619370	15970	15970	15970	15970	0
582	20240304	114300	1619370	15970	15970	15970	15970	0
583	20240304	114200	1619370	15970	15970	15970	15970	0
584	20240304	114100	1619370	15970	15970	15970	15970	0
585	20240304	114000	1619370	15970	15970	15970	15970	0
586	20240304	113900	1619370	15970	15970	15970	15970	0
587	20240304	113800	1619370	15970	15970	15970	15970	0
588	20240304	113700	1619370	15970	15970	15970	15970	0
589	20240304	113600	1619370	15970	15970	15970	15970	0
590	20240304	113500	1619370	15970	15970	15970	15970	0
591	20240304	113400	1619370	15970	15970	15970	15970	0
592	20240304	113300	1619370	15970	15970	15970	15970	0
593	20240304	113200	1619370	15970	15970	15970	15970	0
594	20240304	113100	1619370	15970	15970	15970	15970	0
595	20240304	113000	1619370	15970	15970	15970	15970	0
596	20240304	112900	1619370	15970	15970	15970	15970	0
597	20240304	112800	1619370	15970	15970	15970	15970	0
598	20240304	112700	1619370	15970	15970	15970	15970	0
599	20240304	112600	1619370	15970	15970	15970	15970	0
600	20240304	112500	1619370	15970	15970	15970	15970	0
601	20240304	112400	1619370	15970	15970	15970	15970	0
602	20240304	112300	1619370	15970	15970	15970	15970	0
603	20240304	112200	1619370	15970	15970	15970	15970	0
604	20240304	112100	1619370	15970	15970	15970	15970	0
605	20240304	112000	1619370	15970	15970	15970	15970	0
606	20240304	111900	1619370	15970	15970	15970	15970	0
607	20240304	111800	1619370	15970	15970	15970	15970	0
608	20240304	111700	1619370	15970	15970	15970	15970	0
609	20240304	111600	1619370	15970	15970	15970	15970	0
610	20240304	111500	1619370	15970	15970	15970	15970	0
611	20240304	111400	1619370	15970	15970	15970	15970	0
612	20240304	111300	1619370	15970	15970	15970	15970	0
613	20240304	111200	1619370	15970	15970	15970	15970	0
614	20240304	111100	1619370	15970	15970	15970	15970	0
615	20240304	111000	1619370	15970	15970	15970	15970	0
616	20240304	110900	1619370	15970	15970	15970	15970	0
617	20240304	110800	1619370	15970	15970	15970	15970	0
618	20240304	110700	1619370	15970	15970	15970	15970	0
619	20240304	110600	1619370	15970	15970	15970	15970	0
620	20240304	110500	1619370	15970	15970	15970	15970	0
621	20240304	110400	1619370	15970	15970	15970	15970	0
622	20240304	110300	1619370	15970	15970	15970	15970	0
623	20240304	110200	1619370	15970	15970	15970	15970	0
624	20240304	110100	1619370	15970	15970	15970	15970	0
625	20240304	110000	1619370	15970	15970	15970	15970	0
626	20240304	105900	1619370	15970	15970	15970	15970	0
627	20240304	105800	1619370	15970	15970	15970	15970	0
628	20240304	105700	1619370	15970	15970	15970	15970	0
629	20240304	105600	1619370	15970	15970	15970	15970	0
630	20240304	105500	1619370	15970	15970	15970	15970	0
631	20240304	105400	1619370	15970	15970	15970	15970	0
632	20240304	105300	1619370	15970	15970	15970	15970	0
633	20240304	105200	1619370	15970	15970	15970	15970	0
634	20240304	105100	1619370	15970	15970	15970	15970	0
635	20240304	105000	1619370	15970	15970	15970	15970	0
636	20240304	104900	1619370	15970	15970	15970	15970	0
637	20240304	104800	1619370	15970	15970	15970	15970	0
638	20240304	104700	1619370	15970	15970	15970	15970	0
639	20240304	104600	1619370	15970	15970	15970	15970	0
640	20240304	104500	1619370	15970	15970	15970	15970	0
641	20240304	104400	1619370	15970	15970	15970	15970	0
642	20240304	104300	1619370	15970	15970	15970	15970	0
643	20240304	104200	1619370	15970	15970	15970	15970	0
644	20240304	104100	1619370	15970	15970	15970	15970	0
645	20240304	104000	1619370	15970	15970	15970	15970	0
646	20240304	103900	1619370	15970	15970	15970	15970	0
647	20240304	103800	1619370	15970	15970	15970	15970	0
648	20240304	103700	1619370	15970	15970	15970	15970	0
649	20240304	103600	1619370	15970	15970	15970	15970	0
650	20240304	103500	1619370	15970	15970	15970	15970	0
651	20240304	103400	1619370	15970	15970	15970	15970	0
652	20240304	103300	1619370	15970	15970	15970	15970	0
653	20240304	103200	1619370	15970	15970	15970	15970	0
654	20240304	103100	1619370	15970	15970	15970	15970	4
655	20240304	103000	1555490	15990	15990	15990	15990	0
656	20240304	102900	1555490	15990	15990	15990	15990	0
657	20240304	102800	1555490	15990	15990	15990	15990	0
658	20240304	102700	1555490	15990	15990	15990	15990	0
659	20240304	102600	1555490	15990	15990	15990	15990	0
660	20240304	102500	1555490	15990	15990	15990	15990	0
661	20240304	102400	1555490	15990	15990	15990	15990	0
662	20240304	102300	1555490	15990	15990	15990	15990	0
663	20240304	102200	1555490	15990	15990	15990	15990	0
664	20240304	102100	1555490	15990	15990	15990	15990	0
665	20240304	102000	1555490	15990	15990	15990	15990	0
666	20240304	101900	1555490	15990	15990	15990	15990	0
667	20240304	101800	1555490	15990	15990	15990	15990	0
668	20240304	101700	1555490	15990	15990	15990	15990	0
669	20240304	101600	1555490	15990	15990	15990	15990	0
670	20240304	101500	1555490	15990	15990	15990	15990	0
671	20240304	101400	1555490	15990	15990	15990	15990	0
672	20240304	101300	1555490	15990	15990	15990	15990	0
673	20240304	101200	1555490	15990	15990	15990	15990	0
674	20240304	101100	1555490	15990	15990	15990	15990	0
675	20240304	101000	1555490	15990	15990	15990	15990	0
676	20240304	100900	1555490	15990	15990	15990	15990	0
677	20240304	100800	1555490	15990	15990	15990	15990	0
678	20240304	100700	1555490	15990	15990	15990	15990	0
679	20240304	100600	1555490	15990	15990	15990	15990	0
680	20240304	100500	1555490	15990	15990	15990	15990	0
681	20240304	100400	1555490	15990	15990	15990	15990	0
682	20240304	100300	1555490	15990	15990	15990	15990	1
683	20240304	100200	1539500	15230	15230	15230	15230	100
684	20240304	100100	16500	16500	16500	16500	16500	0
685	20240304	100000	16500	16500	16500	16500	16500	0
686	20240304	095900	16500	16500	16500	16500	16500	0
687	20240304	095800	16500	16500	16500	16500	16500	0
688	20240304	095700	16500	16500	16500	16500	16500	0
689	20240304	095600	16500	16500	16500	16500	16500	0
690	20240304	095500	16500	16500	16500	16500	16500	0
691	20240304	095400	16500	16500	16500	16500	16500	0
692	20240304	095300	16500	16500	16500	16500	16500	0
693	20240304	095200	16500	16500	16500	16500	16500	0
694	20240304	095100	16500	16500	16500	16500	16500	0
695	20240304	095000	16500	16500	16500	16500	16500	0
696	20240304	094900	16500	16500	16500	16500	16500	0
697	20240304	094800	16500	16500	16500	16500	16500	0
698	20240304	094700	16500	16500	16500	16500	16500	0
699	20240304	094600	16500	16500	16500	16500	16500	0
700	20240304	094500	16500	16500	16500	16500	16500	0
701	20240304	094400	16500	16500	16500	16500	16500	0
702	20240304	094300	16500	16500	16500	16500	16500	0
703	20240304	094200	16500	16500	16500	16500	16500	0
704	20240304	094100	16500	16500	16500	16500	16500	0
705	20240304	094000	16500	16500	16500	16500	16500	0
706	20240304	093900	16500	16500	16500	16500	16500	0
707	20240304	093800	16500	16500	16500	16500	16500	0
708	20240304	093700	16500	16500	16500	16500	16500	0
709	20240304	093600	16500	16500	16500	16500	16500	0
710	20240304	093500	16500	16500	16500	16500	16500	0
711	20240304	093400	16500	16500	16500	16500	16500	0
712	20240304	093300	16500	16500	16500	16500	16500	0
713	20240304	093200	16500	16500	16500	16500	16500	0
714	20240304	093100	16500	16500	16500	16500	16500	0
715	20240304	093000	16500	16500	16500	16500	16500	0
716	20240304	092900	16500	16500	16500	16500	16500	0
717	20240304	092800	16500	16500	16500	16500	16500	0
718	20240304	092700	16500	16500	16500	16500	16500	0
719	20240304	092600	16500	16500	16500	16500	16500	0
720	20240304	092500	16500	16500	16500	16500	16500	0
721	20240304	092400	16500	16500	16500	16500	16500	0
722	20240304	092300	16500	16500	16500	16500	16500	0
723	20240304	092200	16500	16500	16500	16500	16500	0
724	20240304	092100	16500	16500	16500	16500	16500	0
725	20240304	092000	16500	16500	16500	16500	16500	0
726	20240304	091900	16500	16500	16500	16500	16500	0
727	20240304	091800	16500	16500	16500	16500	16500	0
728	20240304	091700	16500	16500	16500	16500	16500	0
729	20240304	091600	16500	16500	16500	16500	16500	0
730	20240304	091500	16500	16500	16500	16500	16500	0
731	20240304	091400	16500	16500	16500	16500	16500	0
732	20240304	091300	16500	16500	16500	16500	16500	0
733	20240304	091200	16500	16500	16500	16500	16500	0
734	20240304	091100	16500	16500	16500	16500	16500	0
735	20240304	091000	16500	16500	16500	16500	16500	0
736	20240304	090900	16500	16500	16500	16500	16500	0
737	20240304	090800	16500	16500	16500	16500	16500	0
738	20240304	090700	16500	16500	16500	16500	16500	0
739	20240304	090600	16500	16500	16500	16500	16500	0
740	20240304	090500	16500	16500	16500	16500	16500	0
741	20240304	090400	16500	16500	16500	16500	16500	0
742	20240304	090300	16500	16500	16500	16500	16500	0
743	20240304	090200	16500	16500	16500	16500	16500	0
744	20240304	090100	16500	16500	16500	16500	16500	0
745	20240304	090000	16500	16500	16500	16500	16500	1