KissMeData/293480/min/candle-20240304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240304	205900	141095580	13600	13600	13600	13600	93
3	20240304	205800	141095580	13600	13600	13600	13600	0
4	20240304	205700	141095580	13600	13600	13600	13600	0
5	20240304	205600	141095580	13600	13600	13600	13600	0
6	20240304	205500	141095580	13600	13600	13600	13600	0
7	20240304	205400	141095580	13600	13600	13600	13600	0
8	20240304	205300	141095580	13600	13600	13600	13600	0
9	20240304	205200	141095580	13600	13600	13600	13600	0
10	20240304	205100	141095580	13600	13600	13600	13600	0
11	20240304	205000	141095580	13600	13600	13600	13600	0
12	20240304	204900	141095580	13600	13600	13600	13600	0
13	20240304	204800	141095580	13600	13600	13600	13600	0
14	20240304	204700	141095580	13600	13600	13600	13600	0
15	20240304	204600	141095580	13600	13600	13600	13600	0
16	20240304	204500	141095580	13600	13600	13600	13600	0
17	20240304	204400	141095580	13600	13600	13600	13600	0
18	20240304	204300	141095580	13600	13600	13600	13600	0
19	20240304	204200	141095580	13600	13600	13600	13600	0
20	20240304	204100	141095580	13600	13600	13600	13600	0
21	20240304	204000	141095580	13600	13600	13600	13600	0
22	20240304	203900	141095580	13600	13600	13600	13600	0
23	20240304	203800	141095580	13600	13600	13600	13600	0
24	20240304	203700	141095580	13600	13600	13600	13600	0
25	20240304	203600	141095580	13600	13600	13600	13600	0
26	20240304	203500	141095580	13600	13600	13600	13600	0
27	20240304	203400	141095580	13600	13600	13600	13600	0
28	20240304	203300	141095580	13600	13600	13600	13600	0
29	20240304	203200	141095580	13600	13600	13600	13600	0
30	20240304	203100	141095580	13600	13600	13600	13600	0
31	20240304	203000	141095580	13600	13600	13600	13600	0
32	20240304	202900	141095580	13600	13600	13600	13600	93
33	20240304	202800	141095580	13600	13600	13600	13600	0
34	20240304	202700	141095580	13600	13600	13600	13600	0
35	20240304	202600	141095580	13600	13600	13600	13600	0
36	20240304	202500	141095580	13600	13600	13600	13600	0
37	20240304	202400	141095580	13600	13600	13600	13600	0
38	20240304	202300	141095580	13600	13600	13600	13600	0
39	20240304	202200	141095580	13600	13600	13600	13600	0
40	20240304	202100	141095580	13600	13600	13600	13600	0
41	20240304	202000	141095580	13600	13600	13600	13600	0
42	20240304	201900	141095580	13600	13600	13600	13600	0
43	20240304	201800	141095580	13600	13600	13600	13600	0
44	20240304	201700	141095580	13600	13600	13600	13600	0
45	20240304	201600	141095580	13600	13600	13600	13600	0
46	20240304	201500	141095580	13600	13600	13600	13600	0
47	20240304	201400	141095580	13600	13600	13600	13600	0
48	20240304	201300	141095580	13600	13600	13600	13600	0
49	20240304	201200	141095580	13600	13600	13600	13600	0
50	20240304	201100	141095580	13600	13600	13600	13600	0
51	20240304	201000	141095580	13600	13600	13600	13600	0
52	20240304	200900	141095580	13600	13600	13600	13600	0
53	20240304	200800	141095580	13600	13600	13600	13600	0
54	20240304	200700	141095580	13600	13600	13600	13600	0
55	20240304	200600	141095580	13600	13600	13600	13600	0
56	20240304	200500	141095580	13600	13600	13600	13600	0
57	20240304	200400	141095580	13600	13600	13600	13600	0
58	20240304	200300	141095580	13600	13600	13600	13600	0
59	20240304	200200	141095580	13600	13600	13600	13600	0
60	20240304	200100	141095580	13600	13600	13600	13600	0
61	20240304	200000	141095580	13600	13600	13600	13600	0
62	20240304	195900	141095580	13600	13600	13600	13600	93
63	20240304	195800	141095580	13600	13600	13600	13600	0
64	20240304	195700	141095580	13600	13600	13600	13600	0
65	20240304	195600	141095580	13600	13600	13600	13600	0
66	20240304	195500	141095580	13600	13600	13600	13600	0
67	20240304	195400	141095580	13600	13600	13600	13600	0
68	20240304	195300	141095580	13600	13600	13600	13600	0
69	20240304	195200	141095580	13600	13600	13600	13600	0
70	20240304	195100	141095580	13600	13600	13600	13600	0
71	20240304	195000	141095580	13600	13600	13600	13600	0
72	20240304	194900	141095580	13600	13600	13600	13600	0
73	20240304	194800	141095580	13600	13600	13600	13600	0
74	20240304	194700	141095580	13600	13600	13600	13600	0
75	20240304	194600	141095580	13600	13600	13600	13600	0
76	20240304	194500	141095580	13600	13600	13600	13600	0
77	20240304	194400	141095580	13600	13600	13600	13600	0
78	20240304	194300	141095580	13600	13600	13600	13600	0
79	20240304	194200	141095580	13600	13600	13600	13600	0
80	20240304	194100	141095580	13600	13600	13600	13600	0
81	20240304	194000	141095580	13600	13600	13600	13600	0
82	20240304	193900	141095580	13600	13600	13600	13600	0
83	20240304	193800	141095580	13600	13600	13600	13600	0
84	20240304	193700	141095580	13600	13600	13600	13600	0
85	20240304	193600	141095580	13600	13600	13600	13600	0
86	20240304	193500	141095580	13600	13600	13600	13600	0
87	20240304	193400	141095580	13600	13600	13600	13600	0
88	20240304	193300	141095580	13600	13600	13600	13600	0
89	20240304	193200	141095580	13600	13600	13600	13600	0
90	20240304	193100	141095580	13600	13600	13600	13600	0
91	20240304	193000	141095580	13600	13600	13600	13600	0
92	20240304	192900	141095580	13600	13600	13600	13600	93
93	20240304	192800	141095580	13600	13600	13600	13600	0
94	20240304	192700	141095580	13600	13600	13600	13600	0
95	20240304	192600	141095580	13600	13600	13600	13600	0
96	20240304	192500	141095580	13600	13600	13600	13600	0
97	20240304	192400	141095580	13600	13600	13600	13600	0
98	20240304	192300	141095580	13600	13600	13600	13600	0
99	20240304	192200	141095580	13600	13600	13600	13600	0
100	20240304	192100	141095580	13600	13600	13600	13600	0
101	20240304	192000	141095580	13600	13600	13600	13600	0
102	20240304	191900	141095580	13600	13600	13600	13600	0
103	20240304	191800	141095580	13600	13600	13600	13600	0
104	20240304	191700	141095580	13600	13600	13600	13600	0
105	20240304	191600	141095580	13600	13600	13600	13600	0
106	20240304	191500	141095580	13600	13600	13600	13600	0
107	20240304	191400	141095580	13600	13600	13600	13600	0
108	20240304	191300	141095580	13600	13600	13600	13600	0
109	20240304	191200	141095580	13600	13600	13600	13600	0
110	20240304	191100	141095580	13600	13600	13600	13600	0
111	20240304	191000	141095580	13600	13600	13600	13600	0
112	20240304	190900	141095580	13600	13600	13600	13600	0
113	20240304	190800	141095580	13600	13600	13600	13600	0
114	20240304	190700	141095580	13600	13600	13600	13600	0
115	20240304	190600	141095580	13600	13600	13600	13600	0
116	20240304	190500	141095580	13600	13600	13600	13600	0
117	20240304	190400	141095580	13600	13600	13600	13600	0
118	20240304	190300	141095580	13600	13600	13600	13600	0
119	20240304	190200	141095580	13600	13600	13600	13600	0
120	20240304	190100	141095580	13600	13600	13600	13600	0
121	20240304	190000	141095580	13600	13600	13600	13600	0
122	20240304	185900	141095580	13600	13600	13600	13600	93
123	20240304	185800	141095580	13600	13600	13600	13600	0
124	20240304	185700	141095580	13600	13600	13600	13600	0
125	20240304	185600	141095580	13600	13600	13600	13600	0
126	20240304	185500	141095580	13600	13600	13600	13600	0
127	20240304	185400	141095580	13600	13600	13600	13600	0
128	20240304	185300	141095580	13600	13600	13600	13600	0
129	20240304	185200	141095580	13600	13600	13600	13600	0
130	20240304	185100	141095580	13600	13600	13600	13600	0
131	20240304	185000	141095580	13600	13600	13600	13600	0
132	20240304	184900	141095580	13600	13600	13600	13600	0
133	20240304	184800	141095580	13600	13600	13600	13600	0
134	20240304	184700	141095580	13600	13600	13600	13600	0
135	20240304	184600	141095580	13600	13600	13600	13600	0
136	20240304	184500	141095580	13600	13600	13600	13600	0
137	20240304	184400	141095580	13600	13600	13600	13600	0
138	20240304	184300	141095580	13600	13600	13600	13600	0
139	20240304	184200	141095580	13600	13600	13600	13600	0
140	20240304	184100	141095580	13600	13600	13600	13600	0
141	20240304	184000	141095580	13600	13600	13600	13600	0
142	20240304	183900	141095580	13600	13600	13600	13600	0
143	20240304	183800	141095580	13600	13600	13600	13600	0
144	20240304	183700	141095580	13600	13600	13600	13600	0
145	20240304	183600	141095580	13600	13600	13600	13600	0
146	20240304	183500	141095580	13600	13600	13600	13600	0
147	20240304	183400	141095580	13600	13600	13600	13600	0
148	20240304	183300	141095580	13600	13600	13600	13600	0
149	20240304	183200	141095580	13600	13600	13600	13600	0
150	20240304	183100	141095580	13600	13600	13600	13600	0
151	20240304	183000	141095580	13600	13600	13600	13600	0
152	20240304	182900	141095580	13600	13600	13600	13600	93
153	20240304	182800	141095580	13600	13600	13600	13600	0
154	20240304	182700	141095580	13600	13600	13600	13600	0
155	20240304	182600	141095580	13600	13600	13600	13600	0
156	20240304	182500	141095580	13600	13600	13600	13600	0
157	20240304	182400	141095580	13600	13600	13600	13600	0
158	20240304	182300	141095580	13600	13600	13600	13600	0
159	20240304	182200	141095580	13600	13600	13600	13600	0
160	20240304	182100	141095580	13600	13600	13600	13600	0
161	20240304	182000	141095580	13600	13600	13600	13600	0
162	20240304	181900	141095580	13600	13600	13600	13600	0
163	20240304	181800	141095580	13600	13600	13600	13600	0
164	20240304	181700	141095580	13600	13600	13600	13600	0
165	20240304	181600	141095580	13600	13600	13600	13600	0
166	20240304	181500	141095580	13600	13600	13600	13600	0
167	20240304	181400	141095580	13600	13600	13600	13600	0
168	20240304	181300	141095580	13600	13600	13600	13600	0
169	20240304	181200	141095580	13600	13600	13600	13600	0
170	20240304	181100	141095580	13600	13600	13600	13600	0
171	20240304	181000	141095580	13600	13600	13600	13600	0
172	20240304	180900	141095580	13600	13600	13600	13600	0
173	20240304	180800	141095580	13600	13600	13600	13600	0
174	20240304	180700	141095580	13600	13600	13600	13600	0
175	20240304	180600	141095580	13600	13600	13600	13600	0
176	20240304	180500	141095580	13600	13600	13600	13600	0
177	20240304	180400	141095580	13600	13600	13600	13600	0
178	20240304	180300	141095580	13600	13600	13600	13600	0
179	20240304	180200	141095580	13600	13600	13600	13600	0
180	20240304	180100	141095580	13600	13600	13600	13600	0
181	20240304	180000	141095580	13600	13600	13600	13600	0
182	20240304	175900	141095580	13600	13600	13600	13600	93
183	20240304	175800	141095580	13600	13600	13600	13600	0
184	20240304	175700	141095580	13600	13600	13600	13600	0
185	20240304	175600	141095580	13600	13600	13600	13600	0
186	20240304	175500	141095580	13600	13600	13600	13600	0
187	20240304	175400	141095580	13600	13600	13600	13600	0
188	20240304	175300	141095580	13600	13600	13600	13600	0
189	20240304	175200	141095580	13600	13600	13600	13600	0
190	20240304	175100	141095580	13600	13600	13600	13600	0
191	20240304	175000	141095580	13600	13600	13600	13600	0
192	20240304	174900	141095580	13600	13600	13600	13600	0
193	20240304	174800	141095580	13600	13600	13600	13600	0
194	20240304	174700	141095580	13600	13600	13600	13600	0
195	20240304	174600	141095580	13600	13600	13600	13600	0
196	20240304	174500	141095580	13600	13600	13600	13600	0
197	20240304	174400	141095580	13600	13600	13600	13600	0
198	20240304	174300	141095580	13600	13600	13600	13600	0
199	20240304	174200	141095580	13600	13600	13600	13600	0
200	20240304	174100	141095580	13600	13600	13600	13600	0
201	20240304	174000	141095580	13600	13600	13600	13600	0
202	20240304	173900	141095580	13600	13600	13600	13600	0
203	20240304	173800	141095580	13600	13600	13600	13600	0
204	20240304	173700	141095580	13600	13600	13600	13600	0
205	20240304	173600	141095580	13600	13600	13600	13600	0
206	20240304	173500	141095580	13600	13600	13600	13600	0
207	20240304	173400	141095580	13600	13600	13600	13600	0
208	20240304	173300	141095580	13600	13600	13600	13600	0
209	20240304	173200	141095580	13600	13600	13600	13600	0
210	20240304	173100	141095580	13600	13600	13600	13600	0
211	20240304	173000	141095580	13600	13600	13600	13600	0
212	20240304	172900	141095580	13600	13600	13600	13600	93
213	20240304	172800	141095580	13600	13600	13600	13600	0
214	20240304	172700	141095580	13600	13600	13600	13600	0
215	20240304	172600	141095580	13600	13600	13600	13600	0
216	20240304	172500	141095580	13600	13600	13600	13600	0
217	20240304	172400	141095580	13600	13600	13600	13600	0
218	20240304	172300	141095580	13600	13600	13600	13600	0
219	20240304	172200	141095580	13600	13600	13600	13600	0
220	20240304	172100	141095580	13600	13600	13600	13600	0
221	20240304	172000	141095580	13600	13600	13600	13600	0
222	20240304	171900	141095580	13600	13600	13600	13600	0
223	20240304	171800	141095580	13600	13600	13600	13600	0
224	20240304	171700	141095580	13600	13600	13600	13600	0
225	20240304	171600	141095580	13600	13600	13600	13600	0
226	20240304	171500	141095580	13600	13600	13600	13600	0
227	20240304	171400	141095580	13600	13600	13600	13600	0
228	20240304	171300	141095580	13600	13600	13600	13600	0
229	20240304	171200	141095580	13600	13600	13600	13600	0
230	20240304	171100	141095580	13600	13600	13600	13600	0
231	20240304	171000	141095580	13600	13600	13600	13600	0
232	20240304	170900	141095580	13600	13600	13600	13600	0
233	20240304	170800	141095580	13600	13600	13600	13600	0
234	20240304	170700	141095580	13600	13600	13600	13600	0
235	20240304	170600	141095580	13600	13600	13600	13600	0
236	20240304	170500	141095580	13600	13600	13600	13600	0
237	20240304	170400	141095580	13600	13600	13600	13600	0
238	20240304	170300	141095580	13600	13600	13600	13600	0
239	20240304	170200	141095580	13600	13600	13600	13600	0
240	20240304	170100	141095580	13600	13600	13600	13600	0
241	20240304	170000	141095580	13600	13600	13600	13600	0
242	20240304	165900	141095580	13600	13600	13600	13600	93
243	20240304	165800	141095580	13600	13600	13600	13600	0
244	20240304	165700	141095580	13600	13600	13600	13600	0
245	20240304	165600	141095580	13600	13600	13600	13600	0
246	20240304	165500	141095580	13600	13600	13600	13600	0
247	20240304	165400	141095580	13600	13600	13600	13600	0
248	20240304	165300	141095580	13600	13600	13600	13600	0
249	20240304	165200	141095580	13600	13600	13600	13600	0
250	20240304	165100	141095580	13600	13600	13600	13600	0
251	20240304	165000	141095580	13600	13600	13600	13600	0
252	20240304	164900	141095580	13600	13600	13600	13600	0
253	20240304	164800	141095580	13600	13600	13600	13600	0
254	20240304	164700	141095580	13600	13600	13600	13600	0
255	20240304	164600	141095580	13600	13600	13600	13600	0
256	20240304	164500	141095580	13600	13600	13600	13600	0
257	20240304	164400	141095580	13600	13600	13600	13600	0
258	20240304	164300	141095580	13600	13600	13600	13600	0
259	20240304	164200	141095580	13600	13600	13600	13600	0
260	20240304	164100	141095580	13600	13600	13600	13600	0
261	20240304	164000	141095580	13600	13600	13600	13600	0
262	20240304	163900	141095580	13600	13600	13600	13600	0
263	20240304	163800	141095580	13600	13600	13600	13600	0
264	20240304	163700	141095580	13600	13600	13600	13600	0
265	20240304	163600	141095580	13600	13600	13600	13600	0
266	20240304	163500	141095580	13600	13600	13600	13600	0
267	20240304	163400	141095580	13600	13600	13600	13600	0
268	20240304	163300	141095580	13600	13600	13600	13600	0
269	20240304	163200	141095580	13600	13600	13600	13600	0
270	20240304	163100	141095580	13600	13600	13600	13600	0
271	20240304	163000	141095580	13600	13600	13600	13600	0
272	20240304	162900	141095580	13600	13600	13600	13600	93
273	20240304	162800	141095580	13600	13600	13600	13600	0
274	20240304	162700	141095580	13600	13600	13600	13600	0
275	20240304	162600	141095580	13600	13600	13600	13600	0
276	20240304	162500	141095580	13600	13600	13600	13600	0
277	20240304	162400	141095580	13600	13600	13600	13600	0
278	20240304	162300	141095580	13600	13600	13600	13600	0
279	20240304	162200	141095580	13600	13600	13600	13600	0
280	20240304	162100	141095580	13600	13600	13600	13600	0
281	20240304	162000	141095580	13600	13600	13600	13600	0
282	20240304	161900	141095580	13600	13600	13600	13600	0
283	20240304	161800	141095580	13600	13600	13600	13600	0
284	20240304	161700	141095580	13600	13600	13600	13600	0
285	20240304	161600	141095580	13600	13600	13600	13600	0
286	20240304	161500	141095580	13600	13600	13600	13600	0
287	20240304	161400	141095580	13600	13600	13600	13600	0
288	20240304	161300	141095580	13600	13600	13600	13600	0
289	20240304	161200	141095580	13600	13600	13600	13600	0
290	20240304	161100	141095580	13600	13600	13600	13600	0
291	20240304	161000	141095580	13600	13600	13600	13600	0
292	20240304	160900	141095580	13600	13600	13600	13600	0
293	20240304	160800	141095580	13600	13600	13600	13600	0
294	20240304	160700	141095580	13600	13600	13600	13600	0
295	20240304	160600	141095580	13600	13600	13600	13600	0
296	20240304	160500	141095580	13600	13600	13600	13600	0
297	20240304	160400	141095580	13600	13600	13600	13600	0
298	20240304	160300	141095580	13600	13600	13600	13600	0
299	20240304	160200	141095580	13600	13600	13600	13600	0
300	20240304	160100	141095580	13600	13600	13600	13600	0
301	20240304	160000	141095580	13600	13600	13600	13600	0
302	20240304	155900	141095580	13600	13600	13600	13600	93
303	20240304	155800	141095580	13600	13600	13600	13600	0
304	20240304	155700	141095580	13600	13600	13600	13600	0
305	20240304	155600	141095580	13600	13600	13600	13600	0
306	20240304	155500	141095580	13600	13600	13600	13600	0
307	20240304	155400	141095580	13600	13600	13600	13600	0
308	20240304	155300	141095580	13600	13600	13600	13600	0
309	20240304	155200	141095580	13600	13600	13600	13600	0
310	20240304	155100	141095580	13600	13600	13600	13600	0
311	20240304	155000	141095580	13600	13600	13600	13600	0
312	20240304	154900	141095580	13600	13600	13600	13600	0
313	20240304	154800	141095580	13600	13600	13600	13600	0
314	20240304	154700	141095580	13600	13600	13600	13600	0
315	20240304	154600	141095580	13600	13600	13600	13600	0
316	20240304	154500	141095580	13600	13600	13600	13600	0
317	20240304	154400	141095580	13600	13600	13600	13600	0
318	20240304	154300	141095580	13600	13600	13600	13600	0
319	20240304	154200	141095580	13600	13600	13600	13600	0
320	20240304	154100	141095580	13600	13600	13600	13600	0
321	20240304	154000	141095580	13600	13600	13600	13600	0
322	20240304	153900	141095580	13600	13600	13600	13600	0
323	20240304	153800	141095580	13600	13600	13600	13600	0
324	20240304	153700	141095580	13600	13600	13600	13600	0
325	20240304	153600	141095580	13600	13600	13600	13600	0
326	20240304	153500	141095580	13600	13600	13600	13600	0
327	20240304	153400	141095580	13600	13600	13600	13600	0
328	20240304	153300	141095580	13600	13600	13600	13600	0
329	20240304	153200	141095580	13600	13600	13600	13600	0
330	20240304	153100	141095580	13600	13600	13600	13600	0
331	20240304	153000	141095580	13600	13600	13600	13600	93
332	20240304	152900	139830780	13570	13570	13570	13570	0
333	20240304	152800	139830780	13570	13570	13570	13570	0
334	20240304	152700	139830780	13570	13570	13570	13570	0
335	20240304	152600	139830780	13570	13570	13570	13570	0
336	20240304	152500	139830780	13570	13570	13570	13570	0
337	20240304	152400	139830780	13570	13570	13570	13570	0
338	20240304	152300	139830780	13570	13570	13570	13570	0
339	20240304	152200	139830780	13570	13570	13570	13570	0
340	20240304	152100	139830780	13570	13570	13570	13570	0
341	20240304	152000	139830780	13570	13570	13570	13570	0
342	20240304	151900	139830780	13570	13600	13600	13570	43
343	20240304	151800	139246280	13570	13570	13570	13570	0
344	20240304	151700	139246280	13570	13570	13570	13570	0
345	20240304	151600	139246280	13570	13570	13570	13570	0
346	20240304	151500	139246280	13570	13570	13570	13570	0
347	20240304	151400	139246280	13570	13580	13580	13570	322
348	20240304	151300	134876630	13590	13590	13590	13590	0
349	20240304	151200	134876630	13590	13590	13590	13590	0
350	20240304	151100	134876630	13590	13590	13590	13590	0
351	20240304	151000	134876630	13590	13590	13590	13590	0
352	20240304	150900	134876630	13590	13590	13590	13590	0
353	20240304	150800	134876630	13590	13590	13590	13590	68
354	20240304	150700	133952510	13590	13590	13590	13590	0
355	20240304	150600	133952510	13590	13590	13590	13590	11
356	20240304	150500	133803020	13600	13600	13600	13600	0
357	20240304	150400	133803020	13600	13600	13600	13600	0
358	20240304	150300	133803020	13600	13600	13600	13600	0
359	20240304	150200	133803020	13600	13600	13600	13600	0
360	20240304	150100	133803020	13600	13600	13600	13600	5
361	20240304	150000	133735020	13600	13600	13600	13600	0
362	20240304	145900	133735020	13600	13590	13600	13590	16
363	20240304	145800	133517520	13600	13600	13600	13600	0
364	20240304	145700	133517520	13600	13600	13600	13600	0
365	20240304	145600	133517520	13600	13600	13600	13600	0
366	20240304	145500	133517520	13600	13600	13600	13600	0
367	20240304	145400	133517520	13600	13600	13600	13600	0
368	20240304	145300	133517520	13600	13600	13600	13600	0
369	20240304	145200	133517520	13600	13600	13600	13600	0
370	20240304	145100	133517520	13600	13600	13600	13600	0
371	20240304	145000	133517520	13600	13600	13600	13600	0
372	20240304	144900	133517520	13600	13600	13600	13600	0
373	20240304	144800	133517520	13600	13600	13600	13600	0
374	20240304	144700	133517520	13600	13600	13600	13600	0
375	20240304	144600	133517520	13600	13600	13600	13600	0
376	20240304	144500	133517520	13600	13600	13600	13600	0
377	20240304	144400	133517520	13600	13600	13600	13600	0
378	20240304	144300	133517520	13600	13600	13600	13600	0
379	20240304	144200	133517520	13600	13600	13600	13600	0
380	20240304	144100	133517520	13600	13600	13600	13600	0
381	20240304	144000	133517520	13600	13600	13600	13600	0
382	20240304	143900	133517520	13600	13600	13600	13600	0
383	20240304	143800	133517520	13600	13600	13600	13600	0
384	20240304	143700	133517520	13600	13600	13600	13600	0
385	20240304	143600	133517520	13600	13600	13600	13600	0
386	20240304	143500	133517520	13600	13600	13600	13600	0
387	20240304	143400	133517520	13600	13600	13600	13600	0
388	20240304	143300	133517520	13600	13600	13600	13600	0
389	20240304	143200	133517520	13600	13600	13600	13600	0
390	20240304	143100	133517520	13600	13600	13600	13600	0
391	20240304	143000	133517520	13600	13600	13600	13600	0
392	20240304	142900	133517520	13600	13600	13600	13600	0
393	20240304	142800	133517520	13600	13600	13600	13600	0
394	20240304	142700	133517520	13600	13600	13600	13600	0
395	20240304	142600	133517520	13600	13600	13600	13600	0
396	20240304	142500	133517520	13600	13600	13600	13600	0
397	20240304	142400	133517520	13600	13600	13600	13600	0
398	20240304	142300	133517520	13600	13600	13600	13600	0
399	20240304	142200	133517520	13600	13600	13600	13600	0
400	20240304	142100	133517520	13600	13600	13600	13600	0
401	20240304	142000	133517520	13600	13600	13600	13600	0
402	20240304	141900	133517520	13600	13570	13600	13570	1053
403	20240304	141800	119206730	13590	13590	13590	13590	0
404	20240304	141700	119206730	13590	13590	13590	13590	0
405	20240304	141600	119206730	13590	13590	13590	13590	0
406	20240304	141500	119206730	13590	13590	13590	13590	0
407	20240304	141400	119206730	13590	13590	13590	13590	0
408	20240304	141300	119206730	13590	13590	13590	13590	0
409	20240304	141200	119206730	13590	13590	13590	13590	0
410	20240304	141100	119206730	13590	13590	13590	13590	0
411	20240304	141000	119206730	13590	13590	13590	13590	0
412	20240304	140900	119206730	13590	13590	13590	13590	0
413	20240304	140800	119206730	13590	13590	13590	13590	1
414	20240304	140700	119193140	13560	13560	13560	13560	0
415	20240304	140600	119193140	13560	13560	13560	13560	0
416	20240304	140500	119193140	13560	13560	13560	13560	0
417	20240304	140400	119193140	13560	13560	13560	13560	0
418	20240304	140300	119193140	13560	13560	13560	13560	0
419	20240304	140200	119193140	13560	13560	13560	13560	0
420	20240304	140100	119193140	13560	13560	13560	13560	0
421	20240304	140000	119193140	13560	13560	13560	13560	0
422	20240304	135900	119193140	13560	13560	13560	13560	100
423	20240304	135800	117837140	13560	13560	13560	13560	0
424	20240304	135700	117837140	13560	13570	13570	13560	200
425	20240304	135600	115124920	13570	13570	13570	13570	0
426	20240304	135500	115124920	13570	13570	13570	13570	0
427	20240304	135400	115124920	13570	13570	13570	13570	0
428	20240304	135300	115124920	13570	13570	13570	13570	0
429	20240304	135200	115124920	13570	13570	13570	13570	0
430	20240304	135100	115124920	13570	13580	13580	13570	9
431	20240304	135000	115002770	13590	13590	13590	13590	1
432	20240304	134900	114989180	13590	13590	13590	13590	0
433	20240304	134800	114989180	13590	13590	13590	13590	0
434	20240304	134700	114989180	13590	13590	13590	13590	0
435	20240304	134600	114989180	13590	13570	13590	13570	7
436	20240304	134500	114894150	13570	13570	13570	13570	0
437	20240304	134400	114894150	13570	13570	13570	13570	0
438	20240304	134300	114894150	13570	13570	13570	13570	20
439	20240304	134200	114622750	13570	13570	13570	13570	6
440	20240304	134100	114541330	13570	13570	13570	13570	1
441	20240304	134000	114527760	13580	13580	13580	13580	0
442	20240304	133900	114527760	13580	13580	13580	13580	11
443	20240304	133800	114378380	13570	13570	13570	13570	5
444	20240304	133700	114310530	13570	13580	13580	13570	15
445	20240304	133600	114106880	13580	13580	13580	13580	0
446	20240304	133500	114106880	13580	13580	13580	13580	0
447	20240304	133400	114106880	13580	13580	13580	13580	0
448	20240304	133300	114106880	13580	13580	13580	13580	1
449	20240304	133200	114093300	13590	13580	13590	13580	4
450	20240304	133100	114038960	13580	13580	13580	13580	1
451	20240304	133000	114025380	13590	13570	13590	13570	3
452	20240304	132900	113984640	13600	13600	13600	13600	0
453	20240304	132800	113984640	13600	13600	13600	13600	0
454	20240304	132700	113984640	13600	13600	13600	13600	0
455	20240304	132600	113984640	13600	13600	13600	13600	1
456	20240304	132500	113971040	13590	13580	13590	13580	2
457	20240304	132400	113943870	13560	13570	13570	13560	351
458	20240304	132300	109184300	13570	13570	13570	13570	0
459	20240304	132200	109184300	13570	13570	13570	13570	10
460	20240304	132100	109048600	13570	13570	13570	13560	75
461	20240304	132000	108031500	13570	13580	13580	13570	617
462	20240304	131900	99658660	13580	13580	13580	13580	3
463	20240304	131800	99617920	13570	13570	13570	13570	0
464	20240304	131700	99617920	13570	13570	13570	13570	0
465	20240304	131600	99617920	13570	13570	13570	13570	0
466	20240304	131500	99617920	13570	13580	13580	13570	500
467	20240304	131400	92831500	13600	13600	13600	13600	0
468	20240304	131300	92831500	13600	13600	13600	13600	0
469	20240304	131200	92831500	13600	13600	13600	13600	0
470	20240304	131100	92831500	13600	13600	13600	13600	50
471	20240304	131000	92151500	13600	13600	13600	13600	0
472	20240304	130900	92151500	13600	13600	13600	13600	0
473	20240304	130800	92151500	13600	13600	13600	13600	0
474	20240304	130700	92151500	13600	13600	13600	13600	0
475	20240304	130600	92151500	13600	13600	13600	13600	1
476	20240304	130500	92137900	13590	13590	13590	13590	0
477	20240304	130400	92137900	13590	13590	13590	13590	0
478	20240304	130300	92137900	13590	13590	13590	13590	0
479	20240304	130200	92137900	13590	13590	13590	13590	0
480	20240304	130100	92137900	13590	13590	13590	13590	0
481	20240304	130000	92137900	13590	13590	13590	13590	0
482	20240304	125900	92137900	13590	13600	13600	13590	39
483	20240304	125800	91607880	13600	13600	13600	13600	0
484	20240304	125700	91607880	13600	13600	13600	13600	0
485	20240304	125600	91607880	13600	13600	13600	13600	0
486	20240304	125500	91607880	13600	13600	13600	13600	10
487	20240304	125400	91471880	13610	13610	13610	13610	0
488	20240304	125300	91471880	13610	13610	13610	13610	0
489	20240304	125200	91471880	13610	13610	13610	13610	0
490	20240304	125100	91471880	13610	13610	13610	13610	0
491	20240304	125000	91471880	13610	13610	13610	13610	0
492	20240304	124900	91471880	13610	13610	13610	13610	0
493	20240304	124800	91471880	13610	13610	13610	13610	0
494	20240304	124700	91471880	13610	13600	13610	13600	50
495	20240304	124600	90791390	13600	13600	13600	13600	100
496	20240304	124500	89431390	13610	13610	13610	13610	0
497	20240304	124400	89431390	13610	13610	13610	13610	0
498	20240304	124300	89431390	13610	13610	13610	13610	0
499	20240304	124200	89431390	13610	13610	13610	13610	0
500	20240304	124100	89431390	13610	13610	13610	13610	1
501	20240304	124000	89417780	13610	13610	13610	13610	9
502	20240304	123900	89295290	13610	13610	13610	13610	0
503	20240304	123800	89295290	13610	13610	13610	13610	0
504	20240304	123700	89295290	13610	13610	13610	13610	0
505	20240304	123600	89295290	13610	13610	13610	13610	45
506	20240304	123500	88682840	13610	13610	13610	13610	0
507	20240304	123400	88682840	13610	13610	13610	13610	0
508	20240304	123300	88682840	13610	13610	13610	13610	0
509	20240304	123200	88682840	13610	13610	13610	13610	0
510	20240304	123100	88682840	13610	13610	13610	13610	0
511	20240304	123000	88682840	13610	13610	13610	13610	5
512	20240304	122900	88614790	13610	13610	13610	13610	0
513	20240304	122800	88614790	13610	13610	13610	13610	0
514	20240304	122700	88614790	13610	13610	13610	13610	0
515	20240304	122600	88614790	13610	13610	13610	13610	0
516	20240304	122500	88614790	13610	13610	13610	13610	0
517	20240304	122400	88614790	13610	13610	13610	13610	0
518	20240304	122300	88614790	13610	13610	13610	13610	3
519	20240304	122200	88573960	13610	13610	13610	13610	0
520	20240304	122100	88573960	13610	13610	13610	13610	0
521	20240304	122000	88573960	13610	13610	13610	13610	147
522	20240304	121900	86573290	13610	13610	13610	13610	0
523	20240304	121800	86573290	13610	13610	13610	13610	150
524	20240304	121700	84531790	13580	13580	13580	13580	0
525	20240304	121600	84531790	13580	13580	13580	13580	0
526	20240304	121500	84531790	13580	13580	13580	13580	0
527	20240304	121400	84531790	13580	13580	13580	13580	0
528	20240304	121300	84531790	13580	13580	13580	13580	0
529	20240304	121200	84531790	13580	13580	13580	13580	0
530	20240304	121100	84531790	13580	13580	13580	13580	0
531	20240304	121000	84531790	13580	13580	13580	13580	0
532	20240304	120900	84531790	13580	13580	13580	13580	0
533	20240304	120800	84531790	13580	13580	13580	13580	0
534	20240304	120700	84531790	13580	13580	13580	13580	0
535	20240304	120600	84531790	13580	13580	13580	13580	0
536	20240304	120500	84531790	13580	13580	13580	13580	0
537	20240304	120400	84531790	13580	13580	13580	13580	0
538	20240304	120300	84531790	13580	13580	13580	13580	1
539	20240304	120200	84518210	13580	13580	13580	13580	0
540	20240304	120100	84518210	13580	13580	13580	13580	0
541	20240304	120000	84518210	13580	13580	13580	13580	0
542	20240304	115900	84518210	13580	13590	13590	13580	643
543	20240304	115800	75783690	13620	13620	13620	13620	0
544	20240304	115700	75783690	13620	13620	13620	13620	1
545	20240304	115600	75770070	13590	13600	13600	13590	65
546	20240304	115500	74886600	13610	13610	13610	13610	10
547	20240304	115400	74750500	13620	13620	13620	13620	0
548	20240304	115300	74750500	13620	13620	13620	13620	0
549	20240304	115200	74750500	13620	13620	13620	13620	0
550	20240304	115100	74750500	13620	13620	13620	13620	0
551	20240304	115000	74750500	13620	13620	13620	13620	0
552	20240304	114900	74750500	13620	13620	13620	13620	0
553	20240304	114800	74750500	13620	13620	13620	13620	0
554	20240304	114700	74750500	13620	13620	13620	13620	0
555	20240304	114600	74750500	13620	13620	13620	13620	6
556	20240304	114500	74668780	13590	13590	13590	13590	0
557	20240304	114400	74668780	13590	13590	13590	13590	0
558	20240304	114300	74668780	13590	13590	13590	13590	0
559	20240304	114200	74668780	13590	13590	13590	13590	0
560	20240304	114100	74668780	13590	13590	13590	13590	0
561	20240304	114000	74668780	13590	13590	13590	13590	0
562	20240304	113900	74668780	13590	13590	13590	13590	0
563	20240304	113800	74668780	13590	13590	13590	13590	0
564	20240304	113700	74668780	13590	13590	13590	13590	0
565	20240304	113600	74668780	13590	13590	13590	13590	0
566	20240304	113500	74668780	13590	13590	13590	13590	0
567	20240304	113400	74668780	13590	13590	13590	13590	0
568	20240304	113300	74668780	13590	13590	13590	13590	4
569	20240304	113200	74614420	13590	13590	13590	13590	0
570	20240304	113100	74614420	13590	13590	13590	13590	0
571	20240304	113000	74614420	13590	13590	13590	13590	0
572	20240304	112900	74614420	13590	13590	13590	13590	0
573	20240304	112800	74614420	13590	13600	13600	13590	6
574	20240304	112700	74532870	13600	13600	13600	13600	0
575	20240304	112600	74532870	13600	13600	13600	13600	0
576	20240304	112500	74532870	13600	13600	13600	13600	0
577	20240304	112400	74532870	13600	13600	13600	13600	0
578	20240304	112300	74532870	13600	13600	13600	13600	1
579	20240304	112200	74519270	13600	13600	13600	13600	0
580	20240304	112100	74519270	13600	13600	13600	13600	0
581	20240304	112000	74519270	13600	13600	13600	13600	77
582	20240304	111900	73472070	13600	13600	13600	13600	50
583	20240304	111800	72792070	13610	13610	13610	13610	6
584	20240304	111700	72710410	13620	13620	13620	13620	0
585	20240304	111600	72710410	13620	13620	13620	13620	0
586	20240304	111500	72710410	13620	13620	13620	13620	0
587	20240304	111400	72710410	13620	13620	13620	13620	0
588	20240304	111300	72710410	13620	13620	13620	13620	0
589	20240304	111200	72710410	13620	13620	13620	13620	0
590	20240304	111100	72710410	13620	13620	13620	13620	0
591	20240304	111000	72710410	13620	13620	13620	13620	0
592	20240304	110900	72710410	13620	13620	13620	13620	3
593	20240304	110800	72669550	13610	13610	13610	13610	0
594	20240304	110700	72669550	13610	13610	13610	13610	0
595	20240304	110600	72669550	13610	13610	13610	13610	400
596	20240304	110500	67225550	13600	13600	13600	13600	84
597	20240304	110400	66083150	13610	13610	13610	13610	0
598	20240304	110300	66083150	13610	13610	13610	13610	0
599	20240304	110200	66083150	13610	13610	13610	13610	0
600	20240304	110100	66083150	13610	13610	13610	13610	0
601	20240304	110000	66083150	13610	13610	13610	13610	0
602	20240304	105900	66083150	13610	13610	13610	13610	107
603	20240304	105800	64626880	13600	13600	13600	13600	0
604	20240304	105700	64626880	13600	13600	13600	13600	0
605	20240304	105600	64626880	13600	13600	13600	13600	15
606	20240304	105500	64422880	13610	13610	13610	13610	0
607	20240304	105400	64422880	13610	13610	13610	13610	0
608	20240304	105300	64422880	13610	13610	13610	13610	8
609	20240304	105200	64314000	13610	13610	13610	13610	0
610	20240304	105100	64314000	13610	13610	13610	13610	2
611	20240304	105000	64286780	13610	13610	13610	13610	5
612	20240304	104900	64218730	13610	13610	13610	13610	13
613	20240304	104800	64041800	13580	13580	13580	13580	0
614	20240304	104700	64041800	13580	13610	13610	13570	860
615	20240304	104600	52360600	13620	13620	13620	13620	1
616	20240304	104500	52346980	13620	13620	13660	13620	68
617	20240304	104400	51420780	13620	13620	13620	13620	3
618	20240304	104300	51379920	13610	13610	13610	13610	0
619	20240304	104200	51379920	13610	13610	13610	13610	0
620	20240304	104100	51379920	13610	13620	13620	13610	150
621	20240304	104000	49337520	13620	13650	13650	13610	2462
622	20240304	103900	15771580	13680	13680	13680	13680	0
623	20240304	103800	15771580	13680	13680	13680	13680	0
624	20240304	103700	15771580	13680	13680	13680	13680	0
625	20240304	103600	15771580	13680	13680	13680	13680	0
626	20240304	103500	15771580	13680	13680	13680	13680	0
627	20240304	103400	15771580	13680	13680	13680	13680	0
628	20240304	103300	15771580	13680	13680	13680	13680	0
629	20240304	103200	15771580	13680	13680	13680	13680	1
630	20240304	103100	15757900	13660	13660	13660	13660	8
631	20240304	103000	15648620	13660	13660	13660	13660	4
632	20240304	102900	15593980	13660	13660	13660	13660	0
633	20240304	102800	15593980	13660	13660	13660	13660	0
634	20240304	102700	15593980	13660	13660	13660	13660	0
635	20240304	102600	15593980	13660	13660	13660	13660	0
636	20240304	102500	15593980	13660	13660	13660	13660	0
637	20240304	102400	15593980	13660	13660	13660	13660	0
638	20240304	102300	15593980	13660	13660	13660	13660	0
639	20240304	102200	15593980	13660	13660	13660	13660	0
640	20240304	102100	15593980	13660	13660	13660	13660	2
641	20240304	102000	15566660	13660	13660	13660	13660	5
642	20240304	101900	15498360	13660	13660	13660	13660	1
643	20240304	101800	15484700	13660	13660	13660	13660	5
644	20240304	101700	15416400	13660	13660	13660	13660	10
645	20240304	101600	15279800	13660	13660	13660	13660	0
646	20240304	101500	15279800	13660	13660	13660	13660	40
647	20240304	101400	14733400	13660	13660	13660	13660	87
648	20240304	101300	13544980	13660	13660	13660	13660	15
649	20240304	101200	13340080	13660	13660	13660	13660	62
650	20240304	101100	12493160	13680	13680	13680	13680	0
651	20240304	101000	12493160	13680	13680	13680	13680	0
652	20240304	100900	12493160	13680	13680	13680	13680	0
653	20240304	100800	12493160	13680	13680	13680	13680	0
654	20240304	100700	12493160	13680	13680	13680	13680	0
655	20240304	100600	12493160	13680	13680	13680	13680	0
656	20240304	100500	12493160	13680	13680	13680	13680	5
657	20240304	100400	12424760	13680	13680	13680	13680	22
658	20240304	100300	12123800	13680	13680	13680	13680	0
659	20240304	100200	12123800	13680	13680	13680	13680	0
660	20240304	100100	12123800	13680	13680	13680	13680	0
661	20240304	100000	12123800	13680	13680	13680	13680	0
662	20240304	095900	12123800	13680	13680	13680	13680	0
663	20240304	095800	12123800	13680	13680	13680	13680	0
664	20240304	095700	12123800	13680	13680	13680	13680	0
665	20240304	095600	12123800	13680	13680	13680	13680	0
666	20240304	095500	12123800	13680	13680	13680	13680	10
667	20240304	095400	11987000	13680	13680	13680	13680	0
668	20240304	095300	11987000	13680	13680	13680	13680	94
669	20240304	095200	10701080	13680	13680	13680	13680	0
670	20240304	095100	10701080	13680	13680	13680	13680	1
671	20240304	095000	10687400	13680	13680	13680	13680	0
672	20240304	094900	10687400	13680	13680	13680	13680	0
673	20240304	094800	10687400	13680	13680	13680	13680	20
674	20240304	094700	10413800	13680	13680	13680	13680	0
675	20240304	094600	10413800	13680	13680	13680	13680	0
676	20240304	094500	10413800	13680	13680	13680	13680	3
677	20240304	094400	10372760	13660	13660	13660	13660	8
678	20240304	094300	10263480	13660	13660	13660	13660	0
679	20240304	094200	10263480	13660	13660	13660	13660	19
680	20240304	094100	10003940	13670	13670	13670	13670	0
681	20240304	094000	10003940	13670	13670	13670	13670	0
682	20240304	093900	10003940	13670	13670	13670	13670	1
683	20240304	093800	9990270	13670	13670	13670	13670	66
684	20240304	093700	9088050	13670	13670	13670	13670	11
685	20240304	093600	8937680	13670	13670	13670	13670	7
686	20240304	093500	8841990	13670	13670	13670	13670	4
687	20240304	093400	8787310	13670	13670	13670	13670	30
688	20240304	093300	8377210	13670	13670	13670	13670	0
689	20240304	093200	8377210	13670	13670	13670	13670	0
690	20240304	093100	8377210	13670	13670	13670	13670	0
691	20240304	093000	8377210	13670	13670	13670	13670	1
692	20240304	092900	8363540	13650	13650	13650	13650	0
693	20240304	092800	8363540	13650	13650	13650	13650	0
694	20240304	092700	8363540	13650	13650	13650	13650	0
695	20240304	092600	8363540	13650	13650	13650	13650	0
696	20240304	092500	8363540	13650	13650	13650	13650	0
697	20240304	092400	8363540	13650	13650	13650	13650	0
698	20240304	092300	8363540	13650	13650	13650	13650	0
699	20240304	092200	8363540	13650	13660	13660	13650	306
700	20240304	092100	4186440	13660	13660	13660	13650	15
701	20240304	092000	3981580	13660	13660	13660	13660	40
702	20240304	091900	3435180	13670	13670	13670	13670	0
703	20240304	091800	3435180	13670	13670	13670	13670	0
704	20240304	091700	3435180	13670	13670	13670	13670	4
705	20240304	091600	3380500	13670	13670	13670	13670	0
706	20240304	091500	3380500	13670	13670	13670	13670	0
707	20240304	091400	3380500	13670	13670	13670	13670	0
708	20240304	091300	3380500	13670	13670	13670	13670	0
709	20240304	091200	3380500	13670	13670	13670	13670	0
710	20240304	091100	3380500	13670	13670	13670	13670	0
711	20240304	091000	3380500	13670	13660	13670	13660	11
712	20240304	090900	3230140	13650	13650	13650	13650	0
713	20240304	090800	3230140	13650	13650	13650	13650	52
714	20240304	090700	2520340	13660	13660	13660	13660	31
715	20240304	090600	2096880	13670	13680	13680	13670	8
716	20240304	090500	1987470	13700	13700	13700	13700	25
717	20240304	090400	1644970	13690	13690	13690	13690	15
718	20240304	090300	1439620	13700	13700	13700	13700	89
719	20240304	090200	220320	13770	13770	13770	13770	15
720	20240304	090100	13770	13770	13770	13770	13770	0
721	20240304	090000	13770	13770	13770	13770	13770	1