KissMeData/337840/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	204300	56855650	15780	15780	15780	15780	65
3	20240329	204200	56855650	15780	15780	15780	15780	0
4	20240329	204100	56855650	15780	15780	15780	15780	0
5	20240329	204000	56855650	15780	15780	15780	15780	0
6	20240329	203900	56855650	15780	15780	15780	15780	0
7	20240329	203800	56855650	15780	15780	15780	15780	0
8	20240329	203700	56855650	15780	15780	15780	15780	0
9	20240329	203600	56855650	15780	15780	15780	15780	0
10	20240329	203500	56855650	15780	15780	15780	15780	0
11	20240329	203400	56855650	15780	15780	15780	15780	0
12	20240329	203300	56855650	15780	15780	15780	15780	0
13	20240329	203200	56855650	15780	15780	15780	15780	0
14	20240329	203100	56855650	15780	15780	15780	15780	0
15	20240329	203000	56855650	15780	15780	15780	15780	0
16	20240329	202900	56855650	15780	15780	15780	15780	0
17	20240329	202800	56855650	15780	15780	15780	15780	0
18	20240329	202700	56855650	15780	15780	15780	15780	0
19	20240329	202600	56855650	15780	15780	15780	15780	0
20	20240329	202500	56855650	15780	15780	15780	15780	0
21	20240329	202400	56855650	15780	15780	15780	15780	0
22	20240329	202300	56855650	15780	15780	15780	15780	0
23	20240329	202200	56855650	15780	15780	15780	15780	0
24	20240329	202100	56855650	15780	15780	15780	15780	0
25	20240329	202000	56855650	15780	15780	15780	15780	0
26	20240329	201900	56855650	15780	15780	15780	15780	0
27	20240329	201800	56855650	15780	15780	15780	15780	0
28	20240329	201700	56855650	15780	15780	15780	15780	0
29	20240329	201600	56855650	15780	15780	15780	15780	0
30	20240329	201500	56855650	15780	15780	15780	15780	0
31	20240329	201400	56855650	15780	15780	15780	15780	0
32	20240329	201300	56855650	15780	15780	15780	15780	65
33	20240329	201200	56855650	15780	15780	15780	15780	0
34	20240329	201100	56855650	15780	15780	15780	15780	0
35	20240329	201000	56855650	15780	15780	15780	15780	0
36	20240329	200900	56855650	15780	15780	15780	15780	0
37	20240329	200800	56855650	15780	15780	15780	15780	0
38	20240329	200700	56855650	15780	15780	15780	15780	0
39	20240329	200600	56855650	15780	15780	15780	15780	0
40	20240329	200500	56855650	15780	15780	15780	15780	0
41	20240329	200400	56855650	15780	15780	15780	15780	0
42	20240329	200300	56855650	15780	15780	15780	15780	0
43	20240329	200200	56855650	15780	15780	15780	15780	0
44	20240329	200100	56855650	15780	15780	15780	15780	0
45	20240329	200000	56855650	15780	15780	15780	15780	0
46	20240329	195900	56855650	15780	15780	15780	15780	0
47	20240329	195800	56855650	15780	15780	15780	15780	0
48	20240329	195700	56855650	15780	15780	15780	15780	0
49	20240329	195600	56855650	15780	15780	15780	15780	0
50	20240329	195500	56855650	15780	15780	15780	15780	0
51	20240329	195400	56855650	15780	15780	15780	15780	0
52	20240329	195300	56855650	15780	15780	15780	15780	0
53	20240329	195200	56855650	15780	15780	15780	15780	0
54	20240329	195100	56855650	15780	15780	15780	15780	0
55	20240329	195000	56855650	15780	15780	15780	15780	0
56	20240329	194900	56855650	15780	15780	15780	15780	0
57	20240329	194800	56855650	15780	15780	15780	15780	0
58	20240329	194700	56855650	15780	15780	15780	15780	0
59	20240329	194600	56855650	15780	15780	15780	15780	0
60	20240329	194500	56855650	15780	15780	15780	15780	0
61	20240329	194400	56855650	15780	15780	15780	15780	0
62	20240329	194300	56855650	15780	15780	15780	15780	65
63	20240329	194200	56855650	15780	15780	15780	15780	0
64	20240329	194100	56855650	15780	15780	15780	15780	0
65	20240329	194000	56855650	15780	15780	15780	15780	0
66	20240329	193900	56855650	15780	15780	15780	15780	0
67	20240329	193800	56855650	15780	15780	15780	15780	0
68	20240329	193700	56855650	15780	15780	15780	15780	0
69	20240329	193600	56855650	15780	15780	15780	15780	0
70	20240329	193500	56855650	15780	15780	15780	15780	0
71	20240329	193400	56855650	15780	15780	15780	15780	0
72	20240329	193300	56855650	15780	15780	15780	15780	0
73	20240329	193200	56855650	15780	15780	15780	15780	0
74	20240329	193100	56855650	15780	15780	15780	15780	0
75	20240329	193000	56855650	15780	15780	15780	15780	0
76	20240329	192900	56855650	15780	15780	15780	15780	0
77	20240329	192800	56855650	15780	15780	15780	15780	0
78	20240329	192700	56855650	15780	15780	15780	15780	0
79	20240329	192600	56855650	15780	15780	15780	15780	0
80	20240329	192500	56855650	15780	15780	15780	15780	0
81	20240329	192400	56855650	15780	15780	15780	15780	0
82	20240329	192300	56855650	15780	15780	15780	15780	0
83	20240329	192200	56855650	15780	15780	15780	15780	0
84	20240329	192100	56855650	15780	15780	15780	15780	0
85	20240329	192000	56855650	15780	15780	15780	15780	0
86	20240329	191900	56855650	15780	15780	15780	15780	0
87	20240329	191800	56855650	15780	15780	15780	15780	0
88	20240329	191700	56855650	15780	15780	15780	15780	0
89	20240329	191600	56855650	15780	15780	15780	15780	0
90	20240329	191500	56855650	15780	15780	15780	15780	0
91	20240329	191400	56855650	15780	15780	15780	15780	0
92	20240329	191300	56855650	15780	15780	15780	15780	65
93	20240329	191200	56855650	15780	15780	15780	15780	0
94	20240329	191100	56855650	15780	15780	15780	15780	0
95	20240329	191000	56855650	15780	15780	15780	15780	0
96	20240329	190900	56855650	15780	15780	15780	15780	0
97	20240329	190800	56855650	15780	15780	15780	15780	0
98	20240329	190700	56855650	15780	15780	15780	15780	0
99	20240329	190600	56855650	15780	15780	15780	15780	0
100	20240329	190500	56855650	15780	15780	15780	15780	0
101	20240329	190400	56855650	15780	15780	15780	15780	0
102	20240329	190300	56855650	15780	15780	15780	15780	0
103	20240329	190200	56855650	15780	15780	15780	15780	0
104	20240329	190100	56855650	15780	15780	15780	15780	0
105	20240329	190000	56855650	15780	15780	15780	15780	0
106	20240329	185900	56855650	15780	15780	15780	15780	0
107	20240329	185800	56855650	15780	15780	15780	15780	0
108	20240329	185700	56855650	15780	15780	15780	15780	0
109	20240329	185600	56855650	15780	15780	15780	15780	0
110	20240329	185500	56855650	15780	15780	15780	15780	0
111	20240329	185400	56855650	15780	15780	15780	15780	0
112	20240329	185300	56855650	15780	15780	15780	15780	0
113	20240329	185200	56855650	15780	15780	15780	15780	0
114	20240329	185100	56855650	15780	15780	15780	15780	0
115	20240329	185000	56855650	15780	15780	15780	15780	0
116	20240329	184900	56855650	15780	15780	15780	15780	0
117	20240329	184800	56855650	15780	15780	15780	15780	0
118	20240329	184700	56855650	15780	15780	15780	15780	0
119	20240329	184600	56855650	15780	15780	15780	15780	0
120	20240329	184500	56855650	15780	15780	15780	15780	0
121	20240329	184400	56855650	15780	15780	15780	15780	0
122	20240329	184300	56855650	15780	15780	15780	15780	65
123	20240329	184200	56855650	15780	15780	15780	15780	0
124	20240329	184100	56855650	15780	15780	15780	15780	0
125	20240329	184000	56855650	15780	15780	15780	15780	0
126	20240329	183900	56855650	15780	15780	15780	15780	0
127	20240329	183800	56855650	15780	15780	15780	15780	0
128	20240329	183700	56855650	15780	15780	15780	15780	0
129	20240329	183600	56855650	15780	15780	15780	15780	0
130	20240329	183500	56855650	15780	15780	15780	15780	0
131	20240329	183400	56855650	15780	15780	15780	15780	0
132	20240329	183300	56855650	15780	15780	15780	15780	0
133	20240329	183200	56855650	15780	15780	15780	15780	0
134	20240329	183100	56855650	15780	15780	15780	15780	0
135	20240329	183000	56855650	15780	15780	15780	15780	0
136	20240329	182900	56855650	15780	15780	15780	15780	0
137	20240329	182800	56855650	15780	15780	15780	15780	0
138	20240329	182700	56855650	15780	15780	15780	15780	0
139	20240329	182600	56855650	15780	15780	15780	15780	0
140	20240329	182500	56855650	15780	15780	15780	15780	0
141	20240329	182400	56855650	15780	15780	15780	15780	0
142	20240329	182300	56855650	15780	15780	15780	15780	0
143	20240329	182200	56855650	15780	15780	15780	15780	0
144	20240329	182100	56855650	15780	15780	15780	15780	0
145	20240329	182000	56855650	15780	15780	15780	15780	0
146	20240329	181900	56855650	15780	15780	15780	15780	0
147	20240329	181800	56855650	15780	15780	15780	15780	0
148	20240329	181700	56855650	15780	15780	15780	15780	0
149	20240329	181600	56855650	15780	15780	15780	15780	0
150	20240329	181500	56855650	15780	15780	15780	15780	0
151	20240329	181400	56855650	15780	15780	15780	15780	0
152	20240329	181300	56855650	15780	15780	15780	15780	65
153	20240329	181200	56855650	15780	15780	15780	15780	0
154	20240329	181100	56855650	15780	15780	15780	15780	0
155	20240329	181000	56855650	15780	15780	15780	15780	0
156	20240329	180900	56855650	15780	15780	15780	15780	0
157	20240329	180800	56855650	15780	15780	15780	15780	0
158	20240329	180700	56855650	15780	15780	15780	15780	0
159	20240329	180600	56855650	15780	15780	15780	15780	0
160	20240329	180500	56855650	15780	15780	15780	15780	0
161	20240329	180400	56855650	15780	15780	15780	15780	0
162	20240329	180300	56855650	15780	15780	15780	15780	0
163	20240329	180200	56855650	15780	15780	15780	15780	0
164	20240329	180100	56855650	15780	15780	15780	15780	0
165	20240329	180000	56855650	15780	15780	15780	15780	0
166	20240329	175900	56855650	15780	15780	15780	15780	0
167	20240329	175800	56855650	15780	15780	15780	15780	0
168	20240329	175700	56855650	15780	15780	15780	15780	0
169	20240329	175600	56855650	15780	15780	15780	15780	0
170	20240329	175500	56855650	15780	15780	15780	15780	0
171	20240329	175400	56855650	15780	15780	15780	15780	0
172	20240329	175300	56855650	15780	15780	15780	15780	0
173	20240329	175200	56855650	15780	15780	15780	15780	0
174	20240329	175100	56855650	15780	15780	15780	15780	0
175	20240329	175000	56855650	15780	15780	15780	15780	0
176	20240329	174900	56855650	15780	15780	15780	15780	0
177	20240329	174800	56855650	15780	15780	15780	15780	0
178	20240329	174700	56855650	15780	15780	15780	15780	0
179	20240329	174600	56855650	15780	15780	15780	15780	0
180	20240329	174500	56855650	15780	15780	15780	15780	0
181	20240329	174400	56855650	15780	15780	15780	15780	0
182	20240329	174300	56855650	15780	15780	15780	15780	65
183	20240329	174200	56855650	15780	15780	15780	15780	0
184	20240329	174100	56855650	15780	15780	15780	15780	0
185	20240329	174000	56855650	15780	15780	15780	15780	0
186	20240329	173900	56855650	15780	15780	15780	15780	0
187	20240329	173800	56855650	15780	15780	15780	15780	0
188	20240329	173700	56855650	15780	15780	15780	15780	0
189	20240329	173600	56855650	15780	15780	15780	15780	0
190	20240329	173500	56855650	15780	15780	15780	15780	0
191	20240329	173400	56855650	15780	15780	15780	15780	0
192	20240329	173300	56855650	15780	15780	15780	15780	0
193	20240329	173200	56855650	15780	15780	15780	15780	0
194	20240329	173100	56855650	15780	15780	15780	15780	0
195	20240329	173000	56855650	15780	15780	15780	15780	0
196	20240329	172900	56855650	15780	15780	15780	15780	0
197	20240329	172800	56855650	15780	15780	15780	15780	0
198	20240329	172700	56855650	15780	15780	15780	15780	0
199	20240329	172600	56855650	15780	15780	15780	15780	0
200	20240329	172500	56855650	15780	15780	15780	15780	0
201	20240329	172400	56855650	15780	15780	15780	15780	0
202	20240329	172300	56855650	15780	15780	15780	15780	0
203	20240329	172200	56855650	15780	15780	15780	15780	0
204	20240329	172100	56855650	15780	15780	15780	15780	0
205	20240329	172000	56855650	15780	15780	15780	15780	0
206	20240329	171900	56855650	15780	15780	15780	15780	0
207	20240329	171800	56855650	15780	15780	15780	15780	0
208	20240329	171700	56855650	15780	15780	15780	15780	0
209	20240329	171600	56855650	15780	15780	15780	15780	0
210	20240329	171500	56855650	15780	15780	15780	15780	0
211	20240329	171400	56855650	15780	15780	15780	15780	0
212	20240329	171300	56855650	15780	15780	15780	15780	65
213	20240329	171200	56855650	15780	15780	15780	15780	0
214	20240329	171100	56855650	15780	15780	15780	15780	0
215	20240329	171000	56855650	15780	15780	15780	15780	0
216	20240329	170900	56855650	15780	15780	15780	15780	0
217	20240329	170800	56855650	15780	15780	15780	15780	0
218	20240329	170700	56855650	15780	15780	15780	15780	0
219	20240329	170600	56855650	15780	15780	15780	15780	0
220	20240329	170500	56855650	15780	15780	15780	15780	0
221	20240329	170400	56855650	15780	15780	15780	15780	0
222	20240329	170300	56855650	15780	15780	15780	15780	0
223	20240329	170200	56855650	15780	15780	15780	15780	0
224	20240329	170100	56855650	15780	15780	15780	15780	0
225	20240329	170000	56855650	15780	15780	15780	15780	0
226	20240329	165900	56855650	15780	15780	15780	15780	0
227	20240329	165800	56855650	15780	15780	15780	15780	0
228	20240329	165700	56855650	15780	15780	15780	15780	0
229	20240329	165600	56855650	15780	15780	15780	15780	0
230	20240329	165500	56855650	15780	15780	15780	15780	0
231	20240329	165400	56855650	15780	15780	15780	15780	0
232	20240329	165300	56855650	15780	15780	15780	15780	0
233	20240329	165200	56855650	15780	15780	15780	15780	0
234	20240329	165100	56855650	15780	15780	15780	15780	0
235	20240329	165000	56855650	15780	15780	15780	15780	0
236	20240329	164900	56855650	15780	15780	15780	15780	0
237	20240329	164800	56855650	15780	15780	15780	15780	0
238	20240329	164700	56855650	15780	15780	15780	15780	0
239	20240329	164600	56855650	15780	15780	15780	15780	0
240	20240329	164500	56855650	15780	15780	15780	15780	0
241	20240329	164400	56855650	15780	15780	15780	15780	0
242	20240329	164300	56855650	15780	15780	15780	15780	65
243	20240329	164200	56855650	15780	15780	15780	15780	0
244	20240329	164100	56855650	15780	15780	15780	15780	0
245	20240329	164000	56855650	15780	15780	15780	15780	0
246	20240329	163900	56855650	15780	15780	15780	15780	0
247	20240329	163800	56855650	15780	15780	15780	15780	0
248	20240329	163700	56855650	15780	15780	15780	15780	0
249	20240329	163600	56855650	15780	15780	15780	15780	0
250	20240329	163500	56855650	15780	15780	15780	15780	0
251	20240329	163400	56855650	15780	15780	15780	15780	0
252	20240329	163300	56855650	15780	15780	15780	15780	0
253	20240329	163200	56855650	15780	15780	15780	15780	0
254	20240329	163100	56855650	15780	15780	15780	15780	0
255	20240329	163000	56855650	15780	15780	15780	15780	0
256	20240329	162900	56855650	15780	15780	15780	15780	0
257	20240329	162800	56855650	15780	15780	15780	15780	0
258	20240329	162700	56855650	15780	15780	15780	15780	0
259	20240329	162600	56855650	15780	15780	15780	15780	0
260	20240329	162500	56855650	15780	15780	15780	15780	0
261	20240329	162400	56855650	15780	15780	15780	15780	0
262	20240329	162300	56855650	15780	15780	15780	15780	0
263	20240329	162200	56855650	15780	15780	15780	15780	0
264	20240329	162100	56855650	15780	15780	15780	15780	0
265	20240329	162000	56855650	15780	15780	15780	15780	0
266	20240329	161900	56855650	15780	15780	15780	15780	0
267	20240329	161800	56855650	15780	15780	15780	15780	0
268	20240329	161700	56855650	15780	15780	15780	15780	0
269	20240329	161600	56855650	15780	15780	15780	15780	0
270	20240329	161500	56855650	15780	15780	15780	15780	0
271	20240329	161400	56855650	15780	15780	15780	15780	0
272	20240329	161300	56855650	15780	15780	15780	15780	65
273	20240329	161200	56855650	15780	15780	15780	15780	0
274	20240329	161100	56855650	15780	15780	15780	15780	0
275	20240329	161000	56855650	15780	15780	15780	15780	0
276	20240329	160900	56855650	15780	15780	15780	15780	0
277	20240329	160800	56855650	15780	15780	15780	15780	0
278	20240329	160700	56855650	15780	15780	15780	15780	0
279	20240329	160600	56855650	15780	15780	15780	15780	0
280	20240329	160500	56855650	15780	15780	15780	15780	0
281	20240329	160400	56855650	15780	15780	15780	15780	0
282	20240329	160300	56855650	15780	15780	15780	15780	0
283	20240329	160200	56855650	15780	15780	15780	15780	0
284	20240329	160100	56855650	15780	15780	15780	15780	0
285	20240329	160000	56855650	15780	15780	15780	15780	0
286	20240329	155900	56855650	15780	15780	15780	15780	0
287	20240329	155800	56855650	15780	15780	15780	15780	0
288	20240329	155700	56855650	15780	15780	15780	15780	0
289	20240329	155600	56855650	15780	15780	15780	15780	0
290	20240329	155500	56855650	15780	15780	15780	15780	0
291	20240329	155400	56855650	15780	15780	15780	15780	0
292	20240329	155300	56855650	15780	15780	15780	15780	0
293	20240329	155200	56855650	15780	15780	15780	15780	0
294	20240329	155100	56855650	15780	15780	15780	15780	0
295	20240329	155000	56855650	15780	15780	15780	15780	0
296	20240329	154900	56855650	15780	15780	15780	15780	0
297	20240329	154800	56855650	15780	15780	15780	15780	0
298	20240329	154700	56855650	15780	15780	15780	15780	0
299	20240329	154600	56855650	15780	15780	15780	15780	0
300	20240329	154500	56855650	15780	15780	15780	15780	0
301	20240329	154400	56855650	15780	15780	15780	15780	0
302	20240329	154300	56855650	15780	15780	15780	15780	65
303	20240329	154200	56855650	15780	15780	15780	15780	0
304	20240329	154100	56855650	15780	15780	15780	15780	0
305	20240329	154000	56855650	15780	15780	15780	15780	0
306	20240329	153900	56855650	15780	15780	15780	15780	0
307	20240329	153800	56855650	15780	15780	15780	15780	0
308	20240329	153700	56855650	15780	15780	15780	15780	0
309	20240329	153600	56855650	15780	15780	15780	15780	0
310	20240329	153500	56855650	15780	15780	15780	15780	0
311	20240329	153400	56855650	15780	15780	15780	15780	0
312	20240329	153300	56855650	15780	15780	15780	15780	0
313	20240329	153200	56855650	15780	15780	15780	15780	0
314	20240329	153100	56855650	15780	15780	15780	15780	0
315	20240329	153000	56855650	15780	15780	15780	15780	65
316	20240329	152900	55829950	15810	15810	15810	15810	0
317	20240329	152800	55829950	15810	15810	15810	15810	0
318	20240329	152700	55829950	15810	15810	15810	15810	0
319	20240329	152600	55829950	15810	15810	15810	15810	0
320	20240329	152500	55829950	15810	15810	15810	15810	0
321	20240329	152400	55829950	15810	15810	15810	15810	0
322	20240329	152300	55829950	15810	15810	15810	15810	0
323	20240329	152200	55829950	15810	15810	15810	15810	0
324	20240329	152100	55829950	15810	15810	15810	15810	0
325	20240329	152000	55829950	15810	15810	15810	15810	0
326	20240329	151900	55829950	15810	15810	15810	15810	0
327	20240329	151800	55829950	15810	15810	15810	15810	0
328	20240329	151700	55829950	15810	15810	15810	15810	0
329	20240329	151600	55829950	15810	15810	15810	15810	0
330	20240329	151500	55829950	15810	15810	15810	15810	0
331	20240329	151400	55829950	15810	15810	15810	15810	0
332	20240329	151300	55829950	15810	15810	15810	15810	0
333	20240329	151200	55829950	15810	15810	15810	15810	0
334	20240329	151100	55829950	15810	15810	15810	15810	0
335	20240329	151000	55829950	15810	15810	15810	15810	0
336	20240329	150900	55829950	15810	15810	15810	15810	0
337	20240329	150800	55829950	15810	15810	15810	15810	0
338	20240329	150700	55829950	15810	15810	15810	15810	0
339	20240329	150600	55829950	15810	15810	15810	15810	0
340	20240329	150500	55829950	15810	15810	15810	15810	0
341	20240329	150400	55829950	15810	15790	15810	15790	67
342	20240329	150300	54771980	15780	15780	15780	15780	100
343	20240329	150200	53193980	15780	15780	15780	15780	35
344	20240329	150100	52641680	15780	15780	15780	15780	0
345	20240329	150000	52641680	15780	15780	15780	15780	0
346	20240329	145900	52641680	15780	15780	15780	15780	0
347	20240329	145800	52641680	15780	15780	15780	15780	0
348	20240329	145700	52641680	15780	15780	15780	15780	0
349	20240329	145600	52641680	15780	15780	15780	15780	0
350	20240329	145500	52641680	15780	15780	15780	15780	0
351	20240329	145400	52641680	15780	15780	15780	15780	0
352	20240329	145300	52641680	15780	15780	15780	15780	0
353	20240329	145200	52641680	15780	15780	15780	15780	0
354	20240329	145100	52641680	15780	15780	15780	15780	0
355	20240329	145000	52641680	15780	15780	15780	15780	0
356	20240329	144900	52641680	15780	15780	15780	15780	0
357	20240329	144800	52641680	15780	15780	15780	15780	0
358	20240329	144700	52641680	15780	15780	15780	15780	0
359	20240329	144600	52641680	15780	15780	15780	15780	0
360	20240329	144500	52641680	15780	15780	15780	15780	0
361	20240329	144400	52641680	15780	15780	15780	15780	0
362	20240329	144300	52641680	15780	15780	15780	15780	0
363	20240329	144200	52641680	15780	15780	15780	15780	0
364	20240329	144100	52641680	15780	15780	15780	15780	0
365	20240329	144000	52641680	15780	15780	15780	15780	0
366	20240329	143900	52641680	15780	15780	15780	15780	0
367	20240329	143800	52641680	15780	15780	15780	15780	0
368	20240329	143700	52641680	15780	15780	15780	15780	0
369	20240329	143600	52641680	15780	15780	15780	15780	0
370	20240329	143500	52641680	15780	15780	15780	15780	0
371	20240329	143400	52641680	15780	15780	15780	15780	0
372	20240329	143300	52641680	15780	15660	15780	15660	53
373	20240329	143200	51811340	15660	15660	15660	15660	270
374	20240329	143100	47583140	15780	15780	15780	15780	0
375	20240329	143000	47583140	15780	15780	15780	15780	0
376	20240329	142900	47583140	15780	15780	15780	15780	0
377	20240329	142800	47583140	15780	15780	15780	15780	0
378	20240329	142700	47583140	15780	15780	15780	15780	0
379	20240329	142600	47583140	15780	15780	15780	15780	0
380	20240329	142500	47583140	15780	15780	15780	15780	0
381	20240329	142400	47583140	15780	15780	15780	15780	0
382	20240329	142300	47583140	15780	15780	15780	15780	0
383	20240329	142200	47583140	15780	15780	15780	15780	0
384	20240329	142100	47583140	15780	15780	15780	15780	0
385	20240329	142000	47583140	15780	15780	15780	15780	0
386	20240329	141900	47583140	15780	15780	15780	15780	0
387	20240329	141800	47583140	15780	15780	15780	15780	0
388	20240329	141700	47583140	15780	15780	15780	15780	0
389	20240329	141600	47583140	15780	15780	15780	15780	0
390	20240329	141500	47583140	15780	15780	15780	15780	0
391	20240329	141400	47583140	15780	15780	15780	15780	2
392	20240329	141300	47551580	15660	15660	15660	15660	0
393	20240329	141200	47551580	15660	15660	15660	15660	0
394	20240329	141100	47551580	15660	15660	15660	15660	219
395	20240329	141000	44122040	15770	15770	15770	15770	0
396	20240329	140900	44122040	15770	15770	15770	15770	230
397	20240329	140800	40494940	15770	15770	15770	15770	100
398	20240329	140700	38917940	15770	15770	15770	15770	0
399	20240329	140600	38917940	15770	15770	15770	15770	0
400	20240329	140500	38917940	15770	15770	15770	15770	0
401	20240329	140400	38917940	15770	15770	15770	15770	0
402	20240329	140300	38917940	15770	15770	15770	15770	300
403	20240329	140200	34186940	15770	15770	15770	15770	0
404	20240329	140100	34186940	15770	15770	15770	15770	0
405	20240329	140000	34186940	15770	15770	15770	15770	0
406	20240329	135900	34186940	15770	15770	15770	15770	0
407	20240329	135800	34186940	15770	15770	15770	15770	0
408	20240329	135700	34186940	15770	15770	15770	15770	0
409	20240329	135600	34186940	15770	15770	15770	15770	0
410	20240329	135500	34186940	15770	15770	15770	15770	0
411	20240329	135400	34186940	15770	15770	15770	15770	0
412	20240329	135300	34186940	15770	15770	15770	15770	0
413	20240329	135200	34186940	15770	15770	15770	15770	0
414	20240329	135100	34186940	15770	15770	15770	15770	0
415	20240329	135000	34186940	15770	15770	15770	15770	16
416	20240329	134900	33934620	15770	15770	15770	15770	0
417	20240329	134800	33934620	15770	15770	15770	15770	0
418	20240329	134700	33934620	15770	15770	15770	15770	0
419	20240329	134600	33934620	15770	15770	15770	15770	0
420	20240329	134500	33934620	15770	15770	15770	15770	0
421	20240329	134400	33934620	15770	15770	15770	15770	0
422	20240329	134300	33934620	15770	15770	15770	15770	0
423	20240329	134200	33934620	15770	15770	15770	15770	0
424	20240329	134100	33934620	15770	15770	15770	15770	0
425	20240329	134000	33934620	15770	15770	15770	15770	0
426	20240329	133900	33934620	15770	15770	15770	15770	0
427	20240329	133800	33934620	15770	15760	15770	15760	42
428	20240329	133700	33272290	15750	15750	15750	15750	0
429	20240329	133600	33272290	15750	15750	15750	15750	100
430	20240329	133500	31697290	15750	15750	15750	15750	0
431	20240329	133400	31697290	15750	15750	15750	15750	0
432	20240329	133300	31697290	15750	15750	15750	15750	0
433	20240329	133200	31697290	15750	15750	15750	15750	0
434	20240329	133100	31697290	15750	15750	15750	15750	9
435	20240329	133000	31555540	15750	15750	15750	15750	90
436	20240329	132900	30138040	15750	15750	15750	15750	0
437	20240329	132800	30138040	15750	15750	15750	15750	0
438	20240329	132700	30138040	15750	15750	15750	15750	0
439	20240329	132600	30138040	15750	15750	15750	15750	0
440	20240329	132500	30138040	15750	15750	15750	15750	0
441	20240329	132400	30138040	15750	15750	15750	15750	0
442	20240329	132300	30138040	15750	15750	15750	15750	0
443	20240329	132200	30138040	15750	15750	15750	15750	1
444	20240329	132100	30122290	15760	15760	15760	15760	0
445	20240329	132000	30122290	15760	15760	15760	15760	0
446	20240329	131900	30122290	15760	15760	15760	15760	0
447	20240329	131800	30122290	15760	15760	15760	15760	0
448	20240329	131700	30122290	15760	15760	15760	15760	0
449	20240329	131600	30122290	15760	15760	15760	15760	0
450	20240329	131500	30122290	15760	15760	15760	15760	0
451	20240329	131400	30122290	15760	15760	15760	15760	0
452	20240329	131300	30122290	15760	15760	15760	15760	0
453	20240329	131200	30122290	15760	15760	15760	15760	0
454	20240329	131100	30122290	15760	15760	15760	15760	0
455	20240329	131000	30122290	15760	15760	15760	15760	0
456	20240329	130900	30122290	15760	15760	15760	15760	0
457	20240329	130800	30122290	15760	15760	15760	15760	0
458	20240329	130700	30122290	15760	15760	15760	15760	0
459	20240329	130600	30122290	15760	15760	15760	15760	0
460	20240329	130500	30122290	15760	15760	15760	15760	0
461	20240329	130400	30122290	15760	15760	15760	15760	0
462	20240329	130300	30122290	15760	15760	15760	15760	0
463	20240329	130200	30122290	15760	15760	15760	15760	0
464	20240329	130100	30122290	15760	15760	15760	15760	0
465	20240329	130000	30122290	15760	15760	15760	15760	0
466	20240329	125900	30122290	15760	15760	15760	15760	0
467	20240329	125800	30122290	15760	15760	15760	15760	0
468	20240329	125700	30122290	15760	15760	15760	15760	0
469	20240329	125600	30122290	15760	15760	15760	15760	0
470	20240329	125500	30122290	15760	15760	15760	15760	2
471	20240329	125400	30090770	15540	15540	15540	15540	0
472	20240329	125300	30090770	15540	15540	15540	15540	0
473	20240329	125200	30090770	15540	15540	15540	15540	0
474	20240329	125100	30090770	15540	15540	15540	15540	0
475	20240329	125000	30090770	15540	15540	15540	15540	0
476	20240329	124900	30090770	15540	15540	15540	15540	0
477	20240329	124800	30090770	15540	15540	15540	15540	209
478	20240329	124700	26842910	15550	15550	15550	15550	41
479	20240329	124600	26205360	15770	15770	15770	15770	0
480	20240329	124500	26205360	15770	15770	15770	15770	0
481	20240329	124400	26205360	15770	15770	15770	15770	0
482	20240329	124300	26205360	15770	15770	15770	15770	0
483	20240329	124200	26205360	15770	15770	15770	15770	0
484	20240329	124100	26205360	15770	15770	15770	15770	0
485	20240329	124000	26205360	15770	15770	15770	15770	0
486	20240329	123900	26205360	15770	15770	15770	15770	0
487	20240329	123800	26205360	15770	15770	15770	15770	0
488	20240329	123700	26205360	15770	15770	15770	15770	0
489	20240329	123600	26205360	15770	15770	15770	15770	0
490	20240329	123500	26205360	15770	15770	15770	15770	0
491	20240329	123400	26205360	15770	15770	15770	15770	0
492	20240329	123300	26205360	15770	15770	15770	15770	0
493	20240329	123200	26205360	15770	15770	15770	15770	0
494	20240329	123100	26205360	15770	15770	15770	15770	0
495	20240329	123000	26205360	15770	15770	15770	15770	0
496	20240329	122900	26205360	15770	15770	15770	15770	0
497	20240329	122800	26205360	15770	15770	15770	15770	0
498	20240329	122700	26205360	15770	15770	15770	15770	0
499	20240329	122600	26205360	15770	15770	15770	15770	2
500	20240329	122500	26173820	15540	15540	15540	15540	48
501	20240329	122400	25427900	15770	15770	15770	15770	1
502	20240329	122300	25412130	15540	15540	15540	15540	0
503	20240329	122200	25412130	15540	15540	15540	15540	100
504	20240329	122100	23858130	15790	15790	15790	15790	0
505	20240329	122000	23858130	15790	15790	15790	15790	0
506	20240329	121900	23858130	15790	15790	15790	15790	0
507	20240329	121800	23858130	15790	15790	15790	15790	0
508	20240329	121700	23858130	15790	15790	15790	15790	0
509	20240329	121600	23858130	15790	15790	15790	15790	0
510	20240329	121500	23858130	15790	15790	15790	15790	0
511	20240329	121400	23858130	15790	15790	15790	15790	0
512	20240329	121300	23858130	15790	15790	15790	15790	0
513	20240329	121200	23858130	15790	15790	15790	15790	0
514	20240329	121100	23858130	15790	15790	15790	15790	0
515	20240329	121000	23858130	15790	15790	15790	15790	0
516	20240329	120900	23858130	15790	15790	15790	15790	0
517	20240329	120800	23858130	15790	15790	15790	15790	0
518	20240329	120700	23858130	15790	15790	15790	15790	0
519	20240329	120600	23858130	15790	15790	15790	15790	0
520	20240329	120500	23858130	15790	15790	15790	15790	0
521	20240329	120400	23858130	15790	15790	15790	15790	0
522	20240329	120300	23858130	15790	15790	15790	15790	0
523	20240329	120200	23858130	15790	15790	15790	15790	0
524	20240329	120100	23858130	15790	15790	15790	15790	0
525	20240329	120000	23858130	15790	15790	15790	15790	0
526	20240329	115900	23858130	15790	15790	15790	15790	0
527	20240329	115800	23858130	15790	15790	15790	15790	0
528	20240329	115700	23858130	15790	15790	15790	15790	0
529	20240329	115600	23858130	15790	15790	15790	15790	0
530	20240329	115500	23858130	15790	15790	15790	15790	0
531	20240329	115400	23858130	15790	15790	15790	15790	0
532	20240329	115300	23858130	15790	15790	15790	15790	0
533	20240329	115200	23858130	15790	15790	15790	15790	0
534	20240329	115100	23858130	15790	15790	15790	15790	0
535	20240329	115000	23858130	15790	15790	15790	15790	0
536	20240329	114900	23858130	15790	15790	15790	15790	0
537	20240329	114800	23858130	15790	15790	15790	15790	0
538	20240329	114700	23858130	15790	15790	15790	15790	0
539	20240329	114600	23858130	15790	15790	15790	15790	0
540	20240329	114500	23858130	15790	15790	15790	15790	0
541	20240329	114400	23858130	15790	15790	15790	15790	0
542	20240329	114300	23858130	15790	15790	15790	15790	0
543	20240329	114200	23858130	15790	15790	15790	15790	0
544	20240329	114100	23858130	15790	15790	15790	15790	0
545	20240329	114000	23858130	15790	15790	15790	15790	0
546	20240329	113900	23858130	15790	15790	15790	15790	0
547	20240329	113800	23858130	15790	15790	15790	15790	0
548	20240329	113700	23858130	15790	15790	15790	15790	0
549	20240329	113600	23858130	15790	15790	15790	15790	0
550	20240329	113500	23858130	15790	15790	15790	15790	1
551	20240329	113400	23842340	15740	15740	15740	15740	0
552	20240329	113300	23842340	15740	15740	15740	15740	0
553	20240329	113200	23842340	15740	15740	15740	15740	0
554	20240329	113100	23842340	15740	15740	15740	15740	0
555	20240329	113000	23842340	15740	15740	15740	15740	0
556	20240329	112900	23842340	15740	15740	15740	15740	0
557	20240329	112800	23842340	15740	15740	15740	15740	0
558	20240329	112700	23842340	15740	15740	15740	15740	0
559	20240329	112600	23842340	15740	15740	15740	15740	0
560	20240329	112500	23842340	15740	15740	15740	15740	4
561	20240329	112400	23779380	15790	15750	15790	15750	100
562	20240329	112300	22201980	15740	15740	15740	15740	190
563	20240329	112200	19211380	15740	15740	15740	15740	0
564	20240329	112100	19211380	15740	15740	15740	15740	0
565	20240329	112000	19211380	15740	15740	15740	15740	6
566	20240329	111900	19116940	15740	15740	15740	15740	0
567	20240329	111800	19116940	15740	15740	15740	15740	0
568	20240329	111700	19116940	15740	15740	15740	15740	0
569	20240329	111600	19116940	15740	15740	15740	15740	0
570	20240329	111500	19116940	15740	15740	15740	15740	0
571	20240329	111400	19116940	15740	15740	15740	15740	0
572	20240329	111300	19116940	15740	15740	15740	15740	0
573	20240329	111200	19116940	15740	15740	15740	15740	0
574	20240329	111100	19116940	15740	15740	15740	15740	0
575	20240329	111000	19116940	15740	15740	15740	15740	0
576	20240329	110900	19116940	15740	15740	15740	15740	0
577	20240329	110800	19116940	15740	15740	15740	15740	0
578	20240329	110700	19116940	15740	15740	15740	15740	1
579	20240329	110600	19101200	15470	15470	15470	15470	0
580	20240329	110500	19101200	15470	15470	15470	15470	0
581	20240329	110400	19101200	15470	15470	15740	15470	114
582	20240329	110300	17337350	15470	15470	15470	15470	87
583	20240329	110200	15991460	15730	15730	15730	15730	0
584	20240329	110100	15991460	15730	15730	15730	15730	0
585	20240329	110000	15991460	15730	15730	15730	15730	94
586	20240329	105900	14512840	15730	15730	15730	15730	28
587	20240329	105800	14072400	15730	15730	15730	15730	178
588	20240329	105700	11272460	15750	15750	15750	15750	0
589	20240329	105600	11272460	15750	15750	15750	15750	0
590	20240329	105500	11272460	15750	15750	15750	15750	0
591	20240329	105400	11272460	15750	15750	15750	15750	0
592	20240329	105300	11272460	15750	15750	15750	15750	0
593	20240329	105200	11272460	15750	15750	15750	15750	0
594	20240329	105100	11272460	15750	15750	15750	15750	0
595	20240329	105000	11272460	15750	15750	15750	15750	0
596	20240329	104900	11272460	15750	15750	15750	15750	0
597	20240329	104800	11272460	15750	15750	15750	15750	0
598	20240329	104700	11272460	15750	15750	15750	15750	0
599	20240329	104600	11272460	15750	15750	15750	15750	0
600	20240329	104500	11272460	15750	15750	15750	15750	0
601	20240329	104400	11272460	15750	15750	15750	15750	0
602	20240329	104300	11272460	15750	15750	15750	15750	0
603	20240329	104200	11272460	15750	15750	15750	15750	0
604	20240329	104100	11272460	15750	15750	15750	15750	0
605	20240329	104000	11272460	15750	15750	15750	15750	0
606	20240329	103900	11272460	15750	15750	15750	15750	0
607	20240329	103800	11272460	15750	15750	15750	15750	0
608	20240329	103700	11272460	15750	15750	15750	15750	0
609	20240329	103600	11272460	15750	15750	15750	15750	1
610	20240329	103500	11256710	15350	15350	15350	15350	0
611	20240329	103400	11256710	15350	15350	15350	15350	0
612	20240329	103300	11256710	15350	15350	15350	15350	200
613	20240329	103200	8186710	15360	15360	15360	15360	0
614	20240329	103100	8186710	15360	15360	15360	15360	0
615	20240329	103000	8186710	15360	15360	15360	15360	0
616	20240329	102900	8186710	15360	15360	15360	15360	0
617	20240329	102800	8186710	15360	15360	15360	15360	53
618	20240329	102700	7372630	15400	15400	15400	15400	67
619	20240329	102600	6340830	15360	15360	15360	15360	10
620	20240329	102500	6187230	15780	15780	15780	15780	0
621	20240329	102400	6187230	15780	15780	15780	15780	9
622	20240329	102300	6045210	15780	15780	15780	15780	1
623	20240329	102200	6029430	15780	15780	15780	15780	0
624	20240329	102100	6029430	15780	15780	15780	15780	0
625	20240329	102000	6029430	15780	15780	15780	15780	0
626	20240329	101900	6029430	15780	15780	15780	15780	0
627	20240329	101800	6029430	15780	15780	15780	15780	0
628	20240329	101700	6029430	15780	15780	15780	15780	0
629	20240329	101600	6029430	15780	15780	15780	15780	0
630	20240329	101500	6029430	15780	15780	15780	15780	0
631	20240329	101400	6029430	15780	15780	15780	15780	0
632	20240329	101300	6029430	15780	15780	15780	15780	0
633	20240329	101200	6029430	15780	15780	15780	15780	0
634	20240329	101100	6029430	15780	15780	15780	15780	0
635	20240329	101000	6029430	15780	15780	15780	15780	1
636	20240329	100900	6013650	15360	15360	15360	15360	0
637	20240329	100800	6013650	15360	15360	15360	15360	0
638	20240329	100700	6013650	15360	15360	15360	15360	0
639	20240329	100600	6013650	15360	15360	15360	15360	0
640	20240329	100500	6013650	15360	15360	15360	15360	0
641	20240329	100400	6013650	15360	15360	15360	15360	1
642	20240329	100300	5998290	15780	15360	15780	15360	2
643	20240329	100200	5967150	15780	15780	15780	15780	0
644	20240329	100100	5967150	15780	15780	15780	15780	0
645	20240329	100000	5967150	15780	15780	15780	15780	0
646	20240329	095900	5967150	15780	15780	15780	15780	0
647	20240329	095800	5967150	15780	15780	15780	15780	1
648	20240329	095700	5951370	15500	15500	15500	15500	0
649	20240329	095600	5951370	15500	15500	15500	15500	0
650	20240329	095500	5951370	15500	15500	15500	15500	0
651	20240329	095400	5951370	15500	15500	15500	15500	0
652	20240329	095300	5951370	15500	15500	15500	15500	0
653	20240329	095200	5951370	15500	15500	15500	15500	0
654	20240329	095100	5951370	15500	15500	15500	15500	0
655	20240329	095000	5951370	15500	15500	15500	15500	0
656	20240329	094900	5951370	15500	15500	15500	15500	0
657	20240329	094800	5951370	15500	15500	15500	15500	0
658	20240329	094700	5951370	15500	15500	15500	15500	0
659	20240329	094600	5951370	15500	15500	15500	15500	1
660	20240329	094500	5935870	15960	15960	15960	15960	0
661	20240329	094400	5935870	15960	15960	15960	15960	0
662	20240329	094300	5935870	15960	15960	15960	15960	0
663	20240329	094200	5935870	15960	15960	15960	15960	0
664	20240329	094100	5935870	15960	15960	15960	15960	0
665	20240329	094000	5935870	15960	15960	15960	15960	0
666	20240329	093900	5935870	15960	15960	15960	15960	0
667	20240329	093800	5935870	15960	15960	15960	15960	0
668	20240329	093700	5935870	15960	15960	15960	15960	0
669	20240329	093600	5935870	15960	15960	15960	15960	0
670	20240329	093500	5935870	15960	15960	15960	15960	0
671	20240329	093400	5935870	15960	15960	15960	15960	0
672	20240329	093300	5935870	15960	15960	15960	15960	0
673	20240329	093200	5935870	15960	15960	15960	15960	0
674	20240329	093100	5935870	15960	15960	15960	15960	0
675	20240329	093000	5935870	15960	15960	15960	15960	0
676	20240329	092900	5935870	15960	15960	15960	15960	0
677	20240329	092800	5935870	15960	15960	15960	15960	0
678	20240329	092700	5935870	15960	15960	15960	15960	0
679	20240329	092600	5935870	15960	15960	15960	15960	0
680	20240329	092500	5935870	15960	15960	15960	15960	0
681	20240329	092400	5935870	15960	15960	15960	15960	0
682	20240329	092300	5935870	15960	15960	15960	15960	0
683	20240329	092200	5935870	15960	15960	15960	15960	0
684	20240329	092100	5935870	15960	15960	15960	15960	0
685	20240329	092000	5935870	15960	15960	15960	15960	0
686	20240329	091900	5935870	15960	15960	15960	15960	0
687	20240329	091800	5935870	15960	15960	15960	15960	0
688	20240329	091700	5935870	15960	15960	15960	15960	0
689	20240329	091600	5935870	15960	15960	15960	15960	1
690	20240329	091500	5919910	15200	15300	15300	15200	97
691	20240329	091400	4444010	15960	15960	15960	15960	8
692	20240329	091300	4316330	15970	15970	15970	15970	0
693	20240329	091200	4316330	15970	15970	15970	15970	0
694	20240329	091100	4316330	15970	15970	15970	15970	0
695	20240329	091000	4316330	15970	15970	15970	15970	1
696	20240329	090900	4300360	15030	15730	15730	15030	200
697	20240329	090800	1272310	15900	15900	15900	15900	0
698	20240329	090700	1272310	15900	15900	15900	15900	50
699	20240329	090600	477310	15900	15900	15900	15900	10
700	20240329	090500	318310	16000	15990	16000	15990	5
701	20240329	090400	238350	15890	15890	15890	15890	0
702	20240329	090300	238350	15890	15890	15890	15890	0
703	20240329	090200	238350	15890	15890	15890	15890	15
704	20240329	090100	0	15730	15730	15730	15730	0
705	20240329	090000	0	15730	15730	15730	15730	0