KissMeData/038390/min/candle-20240305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240305	192100	62532910	15600	15600	15600	15600	231
3	20240305	192000	62532910	15600	15600	15600	15600	0
4	20240305	191900	62532910	15600	15600	15600	15600	0
5	20240305	191800	62532910	15600	15600	15600	15600	0
6	20240305	191700	62532910	15600	15600	15600	15600	0
7	20240305	191600	62532910	15600	15600	15600	15600	0
8	20240305	191500	62532910	15600	15600	15600	15600	0
9	20240305	191400	62532910	15600	15600	15600	15600	0
10	20240305	191300	62532910	15600	15600	15600	15600	0
11	20240305	191200	62532910	15600	15600	15600	15600	0
12	20240305	191100	62532910	15600	15600	15600	15600	0
13	20240305	191000	62532910	15600	15600	15600	15600	0
14	20240305	190900	62532910	15600	15600	15600	15600	0
15	20240305	190800	62532910	15600	15600	15600	15600	0
16	20240305	190700	62532910	15600	15600	15600	15600	0
17	20240305	190600	62532910	15600	15600	15600	15600	0
18	20240305	190500	62532910	15600	15600	15600	15600	0
19	20240305	190400	62532910	15600	15600	15600	15600	0
20	20240305	190300	62532910	15600	15600	15600	15600	0
21	20240305	190200	62532910	15600	15600	15600	15600	0
22	20240305	190100	62532910	15600	15600	15600	15600	0
23	20240305	190000	62532910	15600	15600	15600	15600	0
24	20240305	185900	62532910	15600	15600	15600	15600	0
25	20240305	185800	62532910	15600	15600	15600	15600	0
26	20240305	185700	62532910	15600	15600	15600	15600	0
27	20240305	185600	62532910	15600	15600	15600	15600	0
28	20240305	185500	62532910	15600	15600	15600	15600	0
29	20240305	185400	62532910	15600	15600	15600	15600	0
30	20240305	185300	62532910	15600	15600	15600	15600	0
31	20240305	185200	62532910	15600	15600	15600	15600	0
32	20240305	185100	62532910	15600	15600	15600	15600	231
33	20240305	185000	62532910	15600	15600	15600	15600	0
34	20240305	184900	62532910	15600	15600	15600	15600	0
35	20240305	184800	62532910	15600	15600	15600	15600	0
36	20240305	184700	62532910	15600	15600	15600	15600	0
37	20240305	184600	62532910	15600	15600	15600	15600	0
38	20240305	184500	62532910	15600	15600	15600	15600	0
39	20240305	184400	62532910	15600	15600	15600	15600	0
40	20240305	184300	62532910	15600	15600	15600	15600	0
41	20240305	184200	62532910	15600	15600	15600	15600	0
42	20240305	184100	62532910	15600	15600	15600	15600	0
43	20240305	184000	62532910	15600	15600	15600	15600	0
44	20240305	183900	62532910	15600	15600	15600	15600	0
45	20240305	183800	62532910	15600	15600	15600	15600	0
46	20240305	183700	62532910	15600	15600	15600	15600	0
47	20240305	183600	62532910	15600	15600	15600	15600	0
48	20240305	183500	62532910	15600	15600	15600	15600	0
49	20240305	183400	62532910	15600	15600	15600	15600	0
50	20240305	183300	62532910	15600	15600	15600	15600	0
51	20240305	183200	62532910	15600	15600	15600	15600	0
52	20240305	183100	62532910	15600	15600	15600	15600	0
53	20240305	183000	62532910	15600	15600	15600	15600	0
54	20240305	182900	62532910	15600	15600	15600	15600	0
55	20240305	182800	62532910	15600	15600	15600	15600	0
56	20240305	182700	62532910	15600	15600	15600	15600	0
57	20240305	182600	62532910	15600	15600	15600	15600	0
58	20240305	182500	62532910	15600	15600	15600	15600	0
59	20240305	182400	62532910	15600	15600	15600	15600	0
60	20240305	182300	62532910	15600	15600	15600	15600	0
61	20240305	182200	62532910	15600	15600	15600	15600	0
62	20240305	182100	62532910	15600	15600	15600	15600	231
63	20240305	182000	62532910	15600	15600	15600	15600	0
64	20240305	181900	62532910	15600	15600	15600	15600	0
65	20240305	181800	62532910	15600	15600	15600	15600	0
66	20240305	181700	62532910	15600	15600	15600	15600	0
67	20240305	181600	62532910	15600	15600	15600	15600	0
68	20240305	181500	62532910	15600	15600	15600	15600	0
69	20240305	181400	62532910	15600	15600	15600	15600	0
70	20240305	181300	62532910	15600	15600	15600	15600	0
71	20240305	181200	62532910	15600	15600	15600	15600	0
72	20240305	181100	62532910	15600	15600	15600	15600	0
73	20240305	181000	62532910	15600	15600	15600	15600	0
74	20240305	180900	62532910	15600	15600	15600	15600	0
75	20240305	180800	62532910	15600	15600	15600	15600	0
76	20240305	180700	62532910	15600	15600	15600	15600	0
77	20240305	180600	62532910	15600	15600	15600	15600	0
78	20240305	180500	62532910	15600	15600	15600	15600	0
79	20240305	180400	62532910	15600	15600	15600	15600	0
80	20240305	180300	62532910	15600	15600	15600	15600	0
81	20240305	180200	62532910	15600	15600	15600	15600	0
82	20240305	180100	62532910	15600	15600	15600	15600	0
83	20240305	180000	62532910	15600	15600	15600	15600	0
84	20240305	175900	62532910	15600	15600	15600	15600	0
85	20240305	175800	62532910	15600	15600	15600	15600	0
86	20240305	175700	62532910	15600	15600	15600	15600	0
87	20240305	175600	62532910	15600	15600	15600	15600	0
88	20240305	175500	62532910	15600	15600	15600	15600	0
89	20240305	175400	62532910	15600	15600	15600	15600	0
90	20240305	175300	62532910	15600	15600	15600	15600	0
91	20240305	175200	62532910	15600	15600	15600	15600	0
92	20240305	175100	62532910	15600	15600	15600	15600	231
93	20240305	175000	62532910	15600	15600	15600	15600	0
94	20240305	174900	62532910	15600	15600	15600	15600	0
95	20240305	174800	62532910	15600	15600	15600	15600	0
96	20240305	174700	62532910	15600	15600	15600	15600	0
97	20240305	174600	62532910	15600	15600	15600	15600	0
98	20240305	174500	62532910	15600	15600	15600	15600	0
99	20240305	174400	62532910	15600	15600	15600	15600	0
100	20240305	174300	62532910	15600	15600	15600	15600	0
101	20240305	174200	62532910	15600	15600	15600	15600	0
102	20240305	174100	62532910	15600	15600	15600	15600	0
103	20240305	174000	62532910	15600	15600	15600	15600	0
104	20240305	173900	62532910	15600	15600	15600	15600	0
105	20240305	173800	62532910	15600	15600	15600	15600	0
106	20240305	173700	62532910	15600	15600	15600	15600	0
107	20240305	173600	62532910	15600	15600	15600	15600	0
108	20240305	173500	62532910	15600	15600	15600	15600	0
109	20240305	173400	62532910	15600	15600	15600	15600	0
110	20240305	173300	62532910	15600	15600	15600	15600	0
111	20240305	173200	62532910	15600	15600	15600	15600	0
112	20240305	173100	62532910	15600	15600	15600	15600	0
113	20240305	173000	62532910	15600	15600	15600	15600	0
114	20240305	172900	62532910	15600	15600	15600	15600	0
115	20240305	172800	62532910	15600	15600	15600	15600	0
116	20240305	172700	62532910	15600	15600	15600	15600	0
117	20240305	172600	62532910	15600	15600	15600	15600	0
118	20240305	172500	62532910	15600	15600	15600	15600	0
119	20240305	172400	62532910	15600	15600	15600	15600	0
120	20240305	172300	62532910	15600	15600	15600	15600	0
121	20240305	172200	62532910	15600	15600	15600	15600	0
122	20240305	172100	62532910	15600	15600	15600	15600	231
123	20240305	172000	62532910	15600	15600	15600	15600	0
124	20240305	171900	62532910	15600	15600	15600	15600	0
125	20240305	171800	62532910	15600	15600	15600	15600	0
126	20240305	171700	62532910	15600	15600	15600	15600	0
127	20240305	171600	62532910	15600	15600	15600	15600	0
128	20240305	171500	62532910	15600	15600	15600	15600	0
129	20240305	171400	62532910	15600	15600	15600	15600	0
130	20240305	171300	62532910	15600	15600	15600	15600	0
131	20240305	171200	62532910	15600	15600	15600	15600	0
132	20240305	171100	62532910	15600	15600	15600	15600	0
133	20240305	171000	62532910	15600	15600	15600	15600	0
134	20240305	170900	62532910	15600	15600	15600	15600	0
135	20240305	170800	62532910	15600	15600	15600	15600	0
136	20240305	170700	62532910	15600	15600	15600	15600	0
137	20240305	170600	62532910	15600	15600	15600	15600	0
138	20240305	170500	62532910	15600	15600	15600	15600	0
139	20240305	170400	62532910	15600	15600	15600	15600	0
140	20240305	170300	62532910	15600	15600	15600	15600	0
141	20240305	170200	62532910	15600	15600	15600	15600	0
142	20240305	170100	62532910	15600	15600	15600	15600	0
143	20240305	170000	62532910	15600	15600	15600	15600	0
144	20240305	165900	62532910	15600	15600	15600	15600	0
145	20240305	165800	62532910	15600	15600	15600	15600	0
146	20240305	165700	62532910	15600	15600	15600	15600	0
147	20240305	165600	62532910	15600	15600	15600	15600	0
148	20240305	165500	62532910	15600	15600	15600	15600	0
149	20240305	165400	62532910	15600	15600	15600	15600	0
150	20240305	165300	62532910	15600	15600	15600	15600	0
151	20240305	165200	62532910	15600	15600	15600	15600	0
152	20240305	165100	62532910	15600	15600	15600	15600	231
153	20240305	165000	62532910	15600	15600	15600	15600	0
154	20240305	164900	62532910	15600	15600	15600	15600	0
155	20240305	164800	62532910	15600	15600	15600	15600	0
156	20240305	164700	62532910	15600	15600	15600	15600	0
157	20240305	164600	62532910	15600	15600	15600	15600	0
158	20240305	164500	62532910	15600	15600	15600	15600	0
159	20240305	164400	62532910	15600	15600	15600	15600	0
160	20240305	164300	62532910	15600	15600	15600	15600	0
161	20240305	164200	62532910	15600	15600	15600	15600	0
162	20240305	164100	62532910	15600	15600	15600	15600	0
163	20240305	164000	62532910	15600	15600	15600	15600	0
164	20240305	163900	62532910	15600	15600	15600	15600	0
165	20240305	163800	62532910	15600	15600	15600	15600	0
166	20240305	163700	62532910	15600	15600	15600	15600	0
167	20240305	163600	62532910	15600	15600	15600	15600	0
168	20240305	163500	62532910	15600	15600	15600	15600	0
169	20240305	163400	62532910	15600	15600	15600	15600	0
170	20240305	163300	62532910	15600	15600	15600	15600	0
171	20240305	163200	62532910	15600	15600	15600	15600	0
172	20240305	163100	62532910	15600	15600	15600	15600	0
173	20240305	163000	62532910	15600	15600	15600	15600	0
174	20240305	162900	62532910	15600	15600	15600	15600	0
175	20240305	162800	62532910	15600	15600	15600	15600	0
176	20240305	162700	62532910	15600	15600	15600	15600	0
177	20240305	162600	62532910	15600	15600	15600	15600	0
178	20240305	162500	62532910	15600	15600	15600	15600	0
179	20240305	162400	62532910	15600	15600	15600	15600	0
180	20240305	162300	62532910	15600	15600	15600	15600	0
181	20240305	162200	62532910	15600	15600	15600	15600	0
182	20240305	162100	62532910	15600	15600	15600	15600	231
183	20240305	162000	62532910	15600	15600	15600	15600	0
184	20240305	161900	62532910	15600	15600	15600	15600	0
185	20240305	161800	62532910	15600	15600	15600	15600	0
186	20240305	161700	62532910	15600	15600	15600	15600	0
187	20240305	161600	62532910	15600	15600	15600	15600	0
188	20240305	161500	62532910	15600	15600	15600	15600	0
189	20240305	161400	62532910	15600	15600	15600	15600	0
190	20240305	161300	62532910	15600	15600	15600	15600	0
191	20240305	161200	62532910	15600	15600	15600	15600	0
192	20240305	161100	62532910	15600	15600	15600	15600	0
193	20240305	161000	62532910	15600	15600	15600	15600	0
194	20240305	160900	62532910	15600	15600	15600	15600	0
195	20240305	160800	62532910	15600	15600	15600	15600	0
196	20240305	160700	62532910	15600	15600	15600	15600	0
197	20240305	160600	62532910	15600	15600	15600	15600	0
198	20240305	160500	62532910	15600	15600	15600	15600	0
199	20240305	160400	62532910	15600	15600	15600	15600	0
200	20240305	160300	62532910	15600	15600	15600	15600	0
201	20240305	160200	62532910	15600	15600	15600	15600	0
202	20240305	160100	62532910	15600	15600	15600	15600	0
203	20240305	160000	62532910	15600	15600	15600	15600	0
204	20240305	155900	62532910	15600	15600	15600	15600	0
205	20240305	155800	62532910	15600	15600	15600	15600	0
206	20240305	155700	62532910	15600	15600	15600	15600	0
207	20240305	155600	62532910	15600	15600	15600	15600	0
208	20240305	155500	62532910	15600	15600	15600	15600	0
209	20240305	155400	62532910	15600	15600	15600	15600	0
210	20240305	155300	62532910	15600	15600	15600	15600	0
211	20240305	155200	62532910	15600	15600	15600	15600	0
212	20240305	155100	62532910	15600	15600	15600	15600	231
213	20240305	155000	62532910	15600	15600	15600	15600	0
214	20240305	154900	62532910	15600	15600	15600	15600	0
215	20240305	154800	62532910	15600	15600	15600	15600	0
216	20240305	154700	62532910	15600	15600	15600	15600	0
217	20240305	154600	62532910	15600	15600	15600	15600	0
218	20240305	154500	62532910	15600	15600	15600	15600	0
219	20240305	154400	62532910	15600	15600	15600	15600	0
220	20240305	154300	62532910	15600	15600	15600	15600	0
221	20240305	154200	62532910	15600	15600	15600	15600	0
222	20240305	154100	62532910	15600	15600	15600	15600	0
223	20240305	154000	62532910	15600	15600	15600	15600	0
224	20240305	153900	62532910	15600	15600	15600	15600	0
225	20240305	153800	62532910	15600	15600	15600	15600	0
226	20240305	153700	62532910	15600	15600	15600	15600	0
227	20240305	153600	62532910	15600	15600	15600	15600	0
228	20240305	153500	62532910	15600	15600	15600	15600	0
229	20240305	153400	62532910	15600	15600	15600	15600	0
230	20240305	153300	62532910	15600	15600	15600	15600	0
231	20240305	153200	62532910	15600	15600	15600	15600	0
232	20240305	153100	62532910	15600	15600	15600	15600	0
233	20240305	153000	62532910	15600	15600	15600	15600	231
234	20240305	152900	58929310	15550	15550	15550	15550	0
235	20240305	152800	58929310	15550	15550	15550	15550	0
236	20240305	152700	58929310	15550	15550	15550	15550	0
237	20240305	152600	58929310	15550	15550	15550	15550	0
238	20240305	152500	58929310	15550	15550	15550	15550	0
239	20240305	152400	58929310	15550	15550	15550	15550	0
240	20240305	152300	58929310	15550	15550	15550	15550	0
241	20240305	152200	58929310	15550	15550	15550	15550	0
242	20240305	152100	58929310	15550	15550	15550	15550	0
243	20240305	152000	58929310	15550	15550	15550	15550	0
244	20240305	151900	58929310	15550	15550	15550	15550	0
245	20240305	151800	58929310	15550	15550	15550	15550	0
246	20240305	151700	58929310	15550	15550	15550	15550	8
247	20240305	151600	58804910	15550	15550	15550	15550	0
248	20240305	151500	58804910	15550	15550	15550	15550	0
249	20240305	151400	58804910	15550	15550	15550	15550	0
250	20240305	151300	58804910	15550	15550	15550	15550	0
251	20240305	151200	58804910	15550	15550	15550	15550	0
252	20240305	151100	58804910	15550	15550	15550	15550	0
253	20240305	151000	58804910	15550	15550	15550	15550	7
254	20240305	150900	58696060	15560	15560	15560	15560	0
255	20240305	150800	58696060	15560	15560	15560	15560	1
256	20240305	150700	58680500	15560	15560	15560	15560	0
257	20240305	150600	58680500	15560	15560	15560	15560	0
258	20240305	150500	58680500	15560	15560	15560	15560	0
259	20240305	150400	58680500	15560	15560	15560	15560	0
260	20240305	150300	58680500	15560	15560	15560	15560	0
261	20240305	150200	58680500	15560	15560	15560	15560	1
262	20240305	150100	58664940	15560	15560	15560	15560	0
263	20240305	150000	58664940	15560	15560	15560	15560	0
264	20240305	145900	58664940	15560	15560	15560	15560	0
265	20240305	145800	58664940	15560	15560	15560	15560	1
266	20240305	145700	58649380	15560	15560	15560	15560	0
267	20240305	145600	58649380	15560	15560	15560	15560	0
268	20240305	145500	58649380	15560	15560	15560	15560	0
269	20240305	145400	58649380	15560	15560	15560	15560	1
270	20240305	145300	58633820	15560	15560	15560	15560	0
271	20240305	145200	58633820	15560	15560	15560	15560	0
272	20240305	145100	58633820	15560	15560	15560	15560	1
273	20240305	145000	58618260	15560	15560	15560	15560	0
274	20240305	144900	58618260	15560	15560	15560	15560	0
275	20240305	144800	58618260	15560	15560	15560	15560	8
276	20240305	144700	58493780	15560	15560	15560	15560	0
277	20240305	144600	58493780	15560	15560	15560	15560	0
278	20240305	144500	58493780	15560	15560	15560	15560	0
279	20240305	144400	58493780	15560	15560	15560	15560	0
280	20240305	144300	58493780	15560	15560	15560	15560	0
281	20240305	144200	58493780	15560	15560	15560	15560	1
282	20240305	144100	58478220	15560	15560	15560	15560	0
283	20240305	144000	58478220	15560	15560	15560	15560	0
284	20240305	143900	58478220	15560	15560	15560	15560	0
285	20240305	143800	58478220	15560	15560	15560	15560	0
286	20240305	143700	58478220	15560	15560	15560	15560	1
287	20240305	143600	58462660	15560	15560	15560	15560	0
288	20240305	143500	58462660	15560	15560	15560	15560	0
289	20240305	143400	58462660	15560	15560	15560	15560	5
290	20240305	143300	58384860	15560	15560	15560	15560	0
291	20240305	143200	58384860	15560	15560	15560	15560	0
292	20240305	143100	58384860	15560	15560	15560	15560	0
293	20240305	143000	58384860	15560	15560	15560	15560	0
294	20240305	142900	58384860	15560	15560	15560	15560	3
295	20240305	142800	58338180	15550	15550	15550	15550	0
296	20240305	142700	58338180	15550	15550	15550	15550	0
297	20240305	142600	58338180	15550	15550	15550	15550	0
298	20240305	142500	58338180	15550	15550	15550	15550	0
299	20240305	142400	58338180	15550	15550	15550	15550	49
300	20240305	142300	57576230	15550	15550	15550	15550	59
301	20240305	142200	56658780	15560	15560	15560	15560	0
302	20240305	142100	56658780	15560	15560	15560	15560	1
303	20240305	142000	56643220	15550	15560	15560	15550	273
304	20240305	141900	52397450	15560	15560	15560	15560	0
305	20240305	141800	52397450	15560	15560	15560	15560	0
306	20240305	141700	52397450	15560	15560	15560	15560	0
307	20240305	141600	52397450	15560	15560	15560	15560	0
308	20240305	141500	52397450	15560	15560	15560	15560	0
309	20240305	141400	52397450	15560	15560	15560	15560	0
310	20240305	141300	52397450	15560	15560	15560	15560	0
311	20240305	141200	52397450	15560	15560	15560	15560	1
312	20240305	141100	52381890	15570	15570	15570	15570	0
313	20240305	141000	52381890	15570	15570	15570	15570	0
314	20240305	140900	52381890	15570	15570	15570	15570	404
315	20240305	140800	46091610	15580	15580	15580	15580	27
316	20240305	140700	45670950	15580	15580	15580	15580	0
317	20240305	140600	45670950	15580	15580	15580	15580	0
318	20240305	140500	45670950	15580	15580	15580	15580	0
319	20240305	140400	45670950	15580	15580	15580	15580	0
320	20240305	140300	45670950	15580	15580	15580	15580	0
321	20240305	140200	45670950	15580	15580	15580	15580	0
322	20240305	140100	45670950	15580	15580	15580	15580	0
323	20240305	140000	45670950	15580	15580	15580	15580	0
324	20240305	135900	45670950	15580	15580	15580	15580	0
325	20240305	135800	45670950	15580	15580	15580	15580	0
326	20240305	135700	45670950	15580	15580	15580	15580	0
327	20240305	135600	45670950	15580	15580	15580	15580	0
328	20240305	135500	45670950	15580	15580	15580	15580	0
329	20240305	135400	45670950	15580	15580	15580	15580	100
330	20240305	135300	44112950	15580	15580	15580	15580	0
331	20240305	135200	44112950	15580	15580	15580	15580	0
332	20240305	135100	44112950	15580	15580	15580	15580	0
333	20240305	135000	44112950	15580	15580	15580	15580	0
334	20240305	134900	44112950	15580	15580	15580	15580	0
335	20240305	134800	44112950	15580	15580	15580	15580	0
336	20240305	134700	44112950	15580	15580	15580	15580	0
337	20240305	134600	44112950	15580	15580	15580	15580	0
338	20240305	134500	44112950	15580	15580	15580	15580	0
339	20240305	134400	44112950	15580	15580	15580	15580	0
340	20240305	134300	44112950	15580	15580	15580	15580	0
341	20240305	134200	44112950	15580	15580	15580	15580	0
342	20240305	134100	44112950	15580	15580	15580	15580	104
343	20240305	134000	42492630	15570	15570	15570	15570	0
344	20240305	133900	42492630	15570	15570	15570	15570	0
345	20240305	133800	42492630	15570	15570	15570	15570	100
346	20240305	133700	40935630	15570	15570	15570	15570	0
347	20240305	133600	40935630	15570	15570	15570	15570	0
348	20240305	133500	40935630	15570	15570	15570	15570	0
349	20240305	133400	40935630	15570	15570	15570	15570	0
350	20240305	133300	40935630	15570	15570	15570	15570	0
351	20240305	133200	40935630	15570	15570	15570	15570	0
352	20240305	133100	40935630	15570	15570	15570	15570	0
353	20240305	133000	40935630	15570	15570	15570	15570	0
354	20240305	132900	40935630	15570	15570	15570	15570	0
355	20240305	132800	40935630	15570	15570	15570	15570	0
356	20240305	132700	40935630	15570	15570	15570	15570	0
357	20240305	132600	40935630	15570	15570	15570	15570	0
358	20240305	132500	40935630	15570	15570	15570	15570	0
359	20240305	132400	40935630	15570	15570	15570	15570	0
360	20240305	132300	40935630	15570	15570	15570	15570	0
361	20240305	132200	40935630	15570	15570	15570	15570	0
362	20240305	132100	40935630	15570	15570	15570	15570	0
363	20240305	132000	40935630	15570	15570	15570	15570	0
364	20240305	131900	40935630	15570	15570	15570	15570	0
365	20240305	131800	40935630	15570	15570	15570	15570	0
366	20240305	131700	40935630	15570	15570	15570	15570	0
367	20240305	131600	40935630	15570	15570	15570	15570	82
368	20240305	131500	39658890	15570	15570	15570	15570	0
369	20240305	131400	39658890	15570	15570	15570	15570	89
370	20240305	131300	38273160	15590	15590	15590	15590	0
371	20240305	131200	38273160	15590	15590	15590	15590	1
372	20240305	131100	38257570	15580	15580	15580	15580	0
373	20240305	131000	38257570	15580	15580	15580	15580	0
374	20240305	130900	38257570	15580	15580	15580	15580	111
375	20240305	130800	36528190	15580	15580	15580	15580	0
376	20240305	130700	36528190	15580	15580	15580	15580	0
377	20240305	130600	36528190	15580	15580	15580	15580	0
378	20240305	130500	36528190	15580	15580	15580	15580	0
379	20240305	130400	36528190	15580	15580	15580	15580	0
380	20240305	130300	36528190	15580	15580	15580	15580	0
381	20240305	130200	36528190	15580	15580	15580	15580	13
382	20240305	130100	36325650	15570	15570	15570	15570	0
383	20240305	130000	36325650	15570	15570	15570	15570	0
384	20240305	125900	36325650	15570	15570	15570	15570	0
385	20240305	125800	36325650	15570	15570	15570	15570	0
386	20240305	125700	36325650	15570	15570	15570	15570	0
387	20240305	125600	36325650	15570	15570	15570	15570	0
388	20240305	125500	36325650	15570	15570	15570	15570	0
389	20240305	125400	36325650	15570	15570	15570	15570	0
390	20240305	125300	36325650	15570	15570	15570	15570	0
391	20240305	125200	36325650	15570	15570	15570	15570	100
392	20240305	125100	34768650	15570	15570	15570	15570	0
393	20240305	125000	34768650	15570	15570	15570	15570	0
394	20240305	124900	34768650	15570	15570	15570	15570	0
395	20240305	124800	34768650	15570	15570	15570	15570	0
396	20240305	124700	34768650	15570	15570	15570	15570	0
397	20240305	124600	34768650	15570	15570	15570	15570	0
398	20240305	124500	34768650	15570	15570	15570	15570	47
399	20240305	124400	34036860	15570	15570	15570	15570	0
400	20240305	124300	34036860	15570	15570	15570	15570	7
401	20240305	124200	33927870	15570	15570	15570	15570	0
402	20240305	124100	33927870	15570	15570	15570	15570	3
403	20240305	124000	33881160	15570	15570	15570	15570	4
404	20240305	123900	33818880	15560	15560	15560	15560	0
405	20240305	123800	33818880	15560	15560	15560	15560	0
406	20240305	123700	33818880	15560	15560	15560	15560	0
407	20240305	123600	33818880	15560	15560	15560	15560	1
408	20240305	123500	33803320	15570	15570	15570	15570	0
409	20240305	123400	33803320	15570	15570	15570	15570	0
410	20240305	123300	33803320	15570	15570	15570	15570	0
411	20240305	123200	33803320	15570	15570	15570	15570	0
412	20240305	123100	33803320	15570	15570	15570	15570	0
413	20240305	123000	33803320	15570	15570	15570	15570	25
414	20240305	122900	33414070	15550	15550	15550	15550	0
415	20240305	122800	33414070	15550	15550	15550	15550	0
416	20240305	122700	33414070	15550	15550	15550	15550	0
417	20240305	122600	33414070	15550	15550	15550	15550	0
418	20240305	122500	33414070	15550	15550	15550	15550	0
419	20240305	122400	33414070	15550	15550	15550	15550	0
420	20240305	122300	33414070	15550	15550	15550	15550	0
421	20240305	122200	33414070	15550	15550	15550	15550	0
422	20240305	122100	33414070	15550	15550	15550	15550	0
423	20240305	122000	33414070	15550	15550	15550	15550	0
424	20240305	121900	33414070	15550	15550	15550	15550	0
425	20240305	121800	33414070	15550	15550	15550	15550	0
426	20240305	121700	33414070	15550	15550	15550	15550	0
427	20240305	121600	33414070	15550	15550	15550	15550	0
428	20240305	121500	33414070	15550	15550	15550	15550	0
429	20240305	121400	33414070	15550	15550	15550	15550	0
430	20240305	121300	33414070	15550	15550	15550	15550	0
431	20240305	121200	33414070	15550	15550	15550	15550	0
432	20240305	121100	33414070	15550	15550	15550	15550	0
433	20240305	121000	33414070	15550	15550	15550	15550	0
434	20240305	120900	33414070	15550	15550	15550	15550	41
435	20240305	120800	32776520	15550	15550	15550	15550	0
436	20240305	120700	32776520	15550	15550	15550	15550	0
437	20240305	120600	32776520	15550	15550	15550	15550	0
438	20240305	120500	32776520	15550	15550	15550	15550	0
439	20240305	120400	32776520	15550	15550	15550	15550	59
440	20240305	120300	31859070	15570	15570	15570	15570	0
441	20240305	120200	31859070	15570	15570	15570	15570	0
442	20240305	120100	31859070	15570	15570	15570	15570	0
443	20240305	120000	31859070	15570	15570	15570	15570	0
444	20240305	115900	31859070	15570	15570	15570	15570	0
445	20240305	115800	31859070	15570	15570	15570	15570	0
446	20240305	115700	31859070	15570	15570	15570	15570	0
447	20240305	115600	31859070	15570	15570	15570	15570	0
448	20240305	115500	31859070	15570	15570	15570	15570	330
449	20240305	115400	26720970	15550	15550	15550	15550	0
450	20240305	115300	26720970	15550	15550	15550	15550	0
451	20240305	115200	26720970	15550	15550	15550	15550	0
452	20240305	115100	26720970	15550	15550	15550	15550	2
453	20240305	115000	26689870	15550	15550	15550	15550	0
454	20240305	114900	26689870	15550	15550	15550	15550	0
455	20240305	114800	26689870	15550	15550	15550	15550	36
456	20240305	114700	26130070	15550	15550	15550	15550	69
457	20240305	114600	25057120	15550	15550	15550	15550	0
458	20240305	114500	25057120	15550	15550	15550	15550	0
459	20240305	114400	25057120	15550	15550	15550	15550	0
460	20240305	114300	25057120	15550	15550	15550	15550	0
461	20240305	114200	25057120	15550	15550	15550	15550	0
462	20240305	114100	25057120	15550	15550	15550	15550	0
463	20240305	114000	25057120	15550	15550	15550	15550	0
464	20240305	113900	25057120	15550	15550	15550	15550	9
465	20240305	113800	24917170	15550	15550	15550	15550	0
466	20240305	113700	24917170	15550	15550	15550	15550	0
467	20240305	113600	24917170	15550	15550	15550	15550	0
468	20240305	113500	24917170	15550	15550	15550	15550	0
469	20240305	113400	24917170	15550	15550	15550	15550	0
470	20240305	113300	24917170	15550	15550	15550	15550	0
471	20240305	113200	24917170	15550	15550	15550	15550	0
472	20240305	113100	24917170	15550	15550	15550	15550	0
473	20240305	113000	24917170	15550	15550	15550	15550	0
474	20240305	112900	24917170	15550	15550	15550	15550	89
475	20240305	112800	23533220	15550	15550	15550	15550	0
476	20240305	112700	23533220	15550	15550	15550	15550	0
477	20240305	112600	23533220	15550	15550	15550	15550	0
478	20240305	112500	23533220	15550	15550	15550	15550	0
479	20240305	112400	23533220	15550	15550	15550	15550	0
480	20240305	112300	23533220	15550	15550	15550	15550	0
481	20240305	112200	23533220	15550	15550	15550	15550	0
482	20240305	112100	23533220	15550	15550	15550	15550	0
483	20240305	112000	23533220	15550	15550	15550	15550	1
484	20240305	111900	23517670	15550	15550	15550	15550	0
485	20240305	111800	23517670	15550	15550	15550	15550	0
486	20240305	111700	23517670	15550	15550	15550	15550	0
487	20240305	111600	23517670	15550	15550	15550	15550	0
488	20240305	111500	23517670	15550	15550	15550	15550	5
489	20240305	111400	23439920	15550	15560	15560	15550	66
490	20240305	111300	22413060	15580	15580	15580	15580	0
491	20240305	111200	22413060	15580	15580	15580	15580	0
492	20240305	111100	22413060	15580	15580	15580	15580	0
493	20240305	111000	22413060	15580	15580	15580	15580	0
494	20240305	110900	22413060	15580	15580	15580	15580	0
495	20240305	110800	22413060	15580	15580	15580	15580	0
496	20240305	110700	22413060	15580	15570	15580	15570	37
497	20240305	110600	21836960	15570	15570	15570	15570	0
498	20240305	110500	21836960	15570	15570	15570	15570	0
499	20240305	110400	21836960	15570	15570	15570	15570	0
500	20240305	110300	21836960	15570	15570	15570	15570	0
501	20240305	110200	21836960	15570	15570	15570	15570	0
502	20240305	110100	21836960	15570	15570	15570	15570	0
503	20240305	110000	21836960	15570	15570	15570	15570	0
504	20240305	105900	21836960	15570	15580	15580	15570	210
505	20240305	105800	18566400	15580	15580	15580	15580	0
506	20240305	105700	18566400	15580	15580	15580	15580	0
507	20240305	105600	18566400	15580	15580	15580	15580	0
508	20240305	105500	18566400	15580	15580	15580	15580	0
509	20240305	105400	18566400	15580	15580	15580	15580	0
510	20240305	105300	18566400	15580	15580	15580	15580	0
511	20240305	105200	18566400	15580	15580	15580	15580	0
512	20240305	105100	18566400	15580	15580	15580	15580	0
513	20240305	105000	18566400	15580	15580	15580	15580	0
514	20240305	104900	18566400	15580	15580	15580	15580	0
515	20240305	104800	18566400	15580	15580	15580	15580	0
516	20240305	104700	18566400	15580	15580	15580	15580	0
517	20240305	104600	18566400	15580	15580	15580	15580	12
518	20240305	104500	18379440	15580	15580	15580	15580	0
519	20240305	104400	18379440	15580	15580	15580	15580	0
520	20240305	104300	18379440	15580	15580	15580	15580	7
521	20240305	104200	18270380	15580	15580	15580	15580	0
522	20240305	104100	18270380	15580	15580	15580	15580	0
523	20240305	104000	18270380	15580	15580	15580	15580	0
524	20240305	103900	18270380	15580	15580	15580	15580	0
525	20240305	103800	18270380	15580	15580	15580	15580	1
526	20240305	103700	18254800	15590	15590	15590	15590	0
527	20240305	103600	18254800	15590	15590	15590	15590	0
528	20240305	103500	18254800	15590	15590	15590	15590	0
529	20240305	103400	18254800	15590	15590	15590	15590	0
530	20240305	103300	18254800	15590	15590	15590	15590	0
531	20240305	103200	18254800	15590	15590	15590	15590	9
532	20240305	103100	18114490	15600	15600	15600	15600	0
533	20240305	103000	18114490	15600	15600	15600	15600	0
534	20240305	102900	18114490	15600	15600	15600	15600	0
535	20240305	102800	18114490	15600	15600	15600	15600	0
536	20240305	102700	18114490	15600	15610	15610	15600	670
537	20240305	102600	7661770	15610	15610	15610	15610	0
538	20240305	102500	7661770	15610	15610	15610	15610	0
539	20240305	102400	7661770	15610	15610	15610	15610	0
540	20240305	102300	7661770	15610	15610	15610	15610	0
541	20240305	102200	7661770	15610	15610	15610	15610	0
542	20240305	102100	7661770	15610	15610	15610	15610	0
543	20240305	102000	7661770	15610	15610	15610	15610	0
544	20240305	101900	7661770	15610	15610	15610	15610	0
545	20240305	101800	7661770	15610	15610	15610	15610	0
546	20240305	101700	7661770	15610	15610	15610	15610	0
547	20240305	101600	7661770	15610	15610	15610	15610	0
548	20240305	101500	7661770	15610	15610	15610	15610	1
549	20240305	101400	7646160	15610	15610	15610	15610	0
550	20240305	101300	7646160	15610	15610	15610	15610	7
551	20240305	101200	7536890	15670	15670	15670	15670	0
552	20240305	101100	7536890	15670	15670	15670	15670	0
553	20240305	101000	7536890	15670	15670	15670	15670	0
554	20240305	100900	7536890	15670	15670	15670	15670	0
555	20240305	100800	7536890	15670	15670	15670	15670	0
556	20240305	100700	7536890	15670	15600	15670	15600	76
557	20240305	100600	6351220	15600	15600	15600	15600	0
558	20240305	100500	6351220	15600	15600	15600	15600	0
559	20240305	100400	6351220	15600	15600	15600	15600	0
560	20240305	100300	6351220	15600	15600	15600	15600	1
561	20240305	100200	6335620	15600	15600	15600	15600	0
562	20240305	100100	6335620	15600	15600	15600	15600	1
563	20240305	100000	6320020	15570	15570	15570	15570	4
564	20240305	095900	6257740	15570	15570	15570	15570	0
565	20240305	095800	6257740	15570	15600	15600	15570	115
566	20240305	095700	4464700	15600	15600	15600	15600	0
567	20240305	095600	4464700	15600	15600	15600	15600	0
568	20240305	095500	4464700	15600	15600	15600	15600	0
569	20240305	095400	4464700	15600	15600	15600	15600	1
570	20240305	095300	4449100	15600	15600	15600	15600	0
571	20240305	095200	4449100	15600	15600	15600	15600	0
572	20240305	095100	4449100	15600	15600	15600	15600	0
573	20240305	095000	4449100	15600	15600	15600	15600	0
574	20240305	094900	4449100	15600	15600	15600	15600	0
575	20240305	094800	4449100	15600	15600	15600	15600	0
576	20240305	094700	4449100	15600	15600	15600	15600	0
577	20240305	094600	4449100	15600	15600	15600	15600	0
578	20240305	094500	4449100	15600	15600	15600	15600	7
579	20240305	094400	4339900	15690	15690	15690	15690	0
580	20240305	094300	4339900	15690	15690	15690	15690	0
581	20240305	094200	4339900	15690	15690	15690	15690	0
582	20240305	094100	4339900	15690	15690	15690	15690	1
583	20240305	094000	4324210	15690	15690	15690	15690	1
584	20240305	093900	4308520	15690	15690	15690	15690	1
585	20240305	093800	4292830	15690	15690	15690	15690	5
586	20240305	093700	4214380	15600	15600	15600	15600	150
587	20240305	093600	1874380	15690	15690	15690	15690	1
588	20240305	093500	1858690	15600	15600	15600	15600	0
589	20240305	093400	1858690	15600	15600	15600	15600	0
590	20240305	093300	1858690	15600	15600	15600	15600	0
591	20240305	093200	1858690	15600	15600	15600	15600	0
592	20240305	093100	1858690	15600	15600	15600	15600	0
593	20240305	093000	1858690	15600	15600	15600	15600	0
594	20240305	092900	1858690	15600	15600	15600	15600	0
595	20240305	092800	1858690	15600	15600	15600	15600	8
596	20240305	092700	1733890	15600	15600	15600	15600	0
597	20240305	092600	1733890	15600	15600	15600	15600	3
598	20240305	092500	1687090	15620	15620	15620	15620	35
599	20240305	092400	1140390	15620	15620	15620	15620	0
600	20240305	092300	1140390	15620	15620	15620	15620	0
601	20240305	092200	1140390	15620	15620	15620	15620	0
602	20240305	092100	1140390	15620	15620	15620	15620	0
603	20240305	092000	1140390	15620	15620	15620	15620	1
604	20240305	091900	1124770	15610	15610	15610	15610	0
605	20240305	091800	1124770	15610	15610	15610	15610	1
606	20240305	091700	1109160	15600	15600	15600	15600	3
607	20240305	091600	1062360	15600	15600	15600	15600	0
608	20240305	091500	1062360	15600	15600	15600	15600	0
609	20240305	091400	1062360	15600	15600	15600	15600	0
610	20240305	091300	1062360	15600	15600	15600	15600	5
611	20240305	091200	984360	15600	15600	15600	15600	1
612	20240305	091100	968760	15610	15610	15610	15610	26
613	20240305	091000	562900	15620	15620	15620	15620	0
614	20240305	090900	562900	15620	15620	15620	15620	0
615	20240305	090800	562900	15620	15740	15740	15620	4
616	20240305	090700	500300	15640	15640	15640	15640	0
617	20240305	090600	500300	15640	15640	15640	15640	0
618	20240305	090500	500300	15640	15640	15640	15640	18
619	20240305	090400	218780	15610	15610	15610	15610	0
620	20240305	090300	218780	15610	15610	15610	15610	0
621	20240305	090200	218780	15610	15610	15610	15610	8
622	20240305	090100	93900	15640	15640	15640	15640	0
623	20240305	090000	93900	15640	15660	15660	15640	6