KissMeData/210120/min/candle-20240305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240305	203600	172947960	15750	15750	15750	15750	95
3	20240305	203500	172947960	15750	15750	15750	15750	0
4	20240305	203400	172947960	15750	15750	15750	15750	0
5	20240305	203300	172947960	15750	15750	15750	15750	0
6	20240305	203200	172947960	15750	15750	15750	15750	0
7	20240305	203100	172947960	15750	15750	15750	15750	0
8	20240305	203000	172947960	15750	15750	15750	15750	0
9	20240305	202900	172947960	15750	15750	15750	15750	0
10	20240305	202800	172947960	15750	15750	15750	15750	0
11	20240305	202700	172947960	15750	15750	15750	15750	0
12	20240305	202600	172947960	15750	15750	15750	15750	0
13	20240305	202500	172947960	15750	15750	15750	15750	0
14	20240305	202400	172947960	15750	15750	15750	15750	0
15	20240305	202300	172947960	15750	15750	15750	15750	0
16	20240305	202200	172947960	15750	15750	15750	15750	0
17	20240305	202100	172947960	15750	15750	15750	15750	0
18	20240305	202000	172947960	15750	15750	15750	15750	0
19	20240305	201900	172947960	15750	15750	15750	15750	0
20	20240305	201800	172947960	15750	15750	15750	15750	0
21	20240305	201700	172947960	15750	15750	15750	15750	0
22	20240305	201600	172947960	15750	15750	15750	15750	0
23	20240305	201500	172947960	15750	15750	15750	15750	0
24	20240305	201400	172947960	15750	15750	15750	15750	0
25	20240305	201300	172947960	15750	15750	15750	15750	0
26	20240305	201200	172947960	15750	15750	15750	15750	0
27	20240305	201100	172947960	15750	15750	15750	15750	0
28	20240305	201000	172947960	15750	15750	15750	15750	0
29	20240305	200900	172947960	15750	15750	15750	15750	0
30	20240305	200800	172947960	15750	15750	15750	15750	0
31	20240305	200700	172947960	15750	15750	15750	15750	0
32	20240305	200600	172947960	15750	15750	15750	15750	95
33	20240305	200500	172947960	15750	15750	15750	15750	0
34	20240305	200400	172947960	15750	15750	15750	15750	0
35	20240305	200300	172947960	15750	15750	15750	15750	0
36	20240305	200200	172947960	15750	15750	15750	15750	0
37	20240305	200100	172947960	15750	15750	15750	15750	0
38	20240305	200000	172947960	15750	15750	15750	15750	0
39	20240305	195900	172947960	15750	15750	15750	15750	0
40	20240305	195800	172947960	15750	15750	15750	15750	0
41	20240305	195700	172947960	15750	15750	15750	15750	0
42	20240305	195600	172947960	15750	15750	15750	15750	0
43	20240305	195500	172947960	15750	15750	15750	15750	0
44	20240305	195400	172947960	15750	15750	15750	15750	0
45	20240305	195300	172947960	15750	15750	15750	15750	0
46	20240305	195200	172947960	15750	15750	15750	15750	0
47	20240305	195100	172947960	15750	15750	15750	15750	0
48	20240305	195000	172947960	15750	15750	15750	15750	0
49	20240305	194900	172947960	15750	15750	15750	15750	0
50	20240305	194800	172947960	15750	15750	15750	15750	0
51	20240305	194700	172947960	15750	15750	15750	15750	0
52	20240305	194600	172947960	15750	15750	15750	15750	0
53	20240305	194500	172947960	15750	15750	15750	15750	0
54	20240305	194400	172947960	15750	15750	15750	15750	0
55	20240305	194300	172947960	15750	15750	15750	15750	0
56	20240305	194200	172947960	15750	15750	15750	15750	0
57	20240305	194100	172947960	15750	15750	15750	15750	0
58	20240305	194000	172947960	15750	15750	15750	15750	0
59	20240305	193900	172947960	15750	15750	15750	15750	0
60	20240305	193800	172947960	15750	15750	15750	15750	0
61	20240305	193700	172947960	15750	15750	15750	15750	0
62	20240305	193600	172947960	15750	15750	15750	15750	95
63	20240305	193500	172947960	15750	15750	15750	15750	0
64	20240305	193400	172947960	15750	15750	15750	15750	0
65	20240305	193300	172947960	15750	15750	15750	15750	0
66	20240305	193200	172947960	15750	15750	15750	15750	0
67	20240305	193100	172947960	15750	15750	15750	15750	0
68	20240305	193000	172947960	15750	15750	15750	15750	0
69	20240305	192900	172947960	15750	15750	15750	15750	0
70	20240305	192800	172947960	15750	15750	15750	15750	0
71	20240305	192700	172947960	15750	15750	15750	15750	0
72	20240305	192600	172947960	15750	15750	15750	15750	0
73	20240305	192500	172947960	15750	15750	15750	15750	0
74	20240305	192400	172947960	15750	15750	15750	15750	0
75	20240305	192300	172947960	15750	15750	15750	15750	0
76	20240305	192200	172947960	15750	15750	15750	15750	0
77	20240305	192100	172947960	15750	15750	15750	15750	0
78	20240305	192000	172947960	15750	15750	15750	15750	0
79	20240305	191900	172947960	15750	15750	15750	15750	0
80	20240305	191800	172947960	15750	15750	15750	15750	0
81	20240305	191700	172947960	15750	15750	15750	15750	0
82	20240305	191600	172947960	15750	15750	15750	15750	0
83	20240305	191500	172947960	15750	15750	15750	15750	0
84	20240305	191400	172947960	15750	15750	15750	15750	0
85	20240305	191300	172947960	15750	15750	15750	15750	0
86	20240305	191200	172947960	15750	15750	15750	15750	0
87	20240305	191100	172947960	15750	15750	15750	15750	0
88	20240305	191000	172947960	15750	15750	15750	15750	0
89	20240305	190900	172947960	15750	15750	15750	15750	0
90	20240305	190800	172947960	15750	15750	15750	15750	0
91	20240305	190700	172947960	15750	15750	15750	15750	0
92	20240305	190600	172947960	15750	15750	15750	15750	95
93	20240305	190500	172947960	15750	15750	15750	15750	0
94	20240305	190400	172947960	15750	15750	15750	15750	0
95	20240305	190300	172947960	15750	15750	15750	15750	0
96	20240305	190200	172947960	15750	15750	15750	15750	0
97	20240305	190100	172947960	15750	15750	15750	15750	0
98	20240305	190000	172947960	15750	15750	15750	15750	0
99	20240305	185900	172947960	15750	15750	15750	15750	0
100	20240305	185800	172947960	15750	15750	15750	15750	0
101	20240305	185700	172947960	15750	15750	15750	15750	0
102	20240305	185600	172947960	15750	15750	15750	15750	0
103	20240305	185500	172947960	15750	15750	15750	15750	0
104	20240305	185400	172947960	15750	15750	15750	15750	0
105	20240305	185300	172947960	15750	15750	15750	15750	0
106	20240305	185200	172947960	15750	15750	15750	15750	0
107	20240305	185100	172947960	15750	15750	15750	15750	0
108	20240305	185000	172947960	15750	15750	15750	15750	0
109	20240305	184900	172947960	15750	15750	15750	15750	0
110	20240305	184800	172947960	15750	15750	15750	15750	0
111	20240305	184700	172947960	15750	15750	15750	15750	0
112	20240305	184600	172947960	15750	15750	15750	15750	0
113	20240305	184500	172947960	15750	15750	15750	15750	0
114	20240305	184400	172947960	15750	15750	15750	15750	0
115	20240305	184300	172947960	15750	15750	15750	15750	0
116	20240305	184200	172947960	15750	15750	15750	15750	0
117	20240305	184100	172947960	15750	15750	15750	15750	0
118	20240305	184000	172947960	15750	15750	15750	15750	0
119	20240305	183900	172947960	15750	15750	15750	15750	0
120	20240305	183800	172947960	15750	15750	15750	15750	0
121	20240305	183700	172947960	15750	15750	15750	15750	0
122	20240305	183600	172947960	15750	15750	15750	15750	95
123	20240305	183500	172947960	15750	15750	15750	15750	0
124	20240305	183400	172947960	15750	15750	15750	15750	0
125	20240305	183300	172947960	15750	15750	15750	15750	0
126	20240305	183200	172947960	15750	15750	15750	15750	0
127	20240305	183100	172947960	15750	15750	15750	15750	0
128	20240305	183000	172947960	15750	15750	15750	15750	0
129	20240305	182900	172947960	15750	15750	15750	15750	0
130	20240305	182800	172947960	15750	15750	15750	15750	0
131	20240305	182700	172947960	15750	15750	15750	15750	0
132	20240305	182600	172947960	15750	15750	15750	15750	0
133	20240305	182500	172947960	15750	15750	15750	15750	0
134	20240305	182400	172947960	15750	15750	15750	15750	0
135	20240305	182300	172947960	15750	15750	15750	15750	0
136	20240305	182200	172947960	15750	15750	15750	15750	0
137	20240305	182100	172947960	15750	15750	15750	15750	0
138	20240305	182000	172947960	15750	15750	15750	15750	0
139	20240305	181900	172947960	15750	15750	15750	15750	0
140	20240305	181800	172947960	15750	15750	15750	15750	0
141	20240305	181700	172947960	15750	15750	15750	15750	0
142	20240305	181600	172947960	15750	15750	15750	15750	0
143	20240305	181500	172947960	15750	15750	15750	15750	0
144	20240305	181400	172947960	15750	15750	15750	15750	0
145	20240305	181300	172947960	15750	15750	15750	15750	0
146	20240305	181200	172947960	15750	15750	15750	15750	0
147	20240305	181100	172947960	15750	15750	15750	15750	0
148	20240305	181000	172947960	15750	15750	15750	15750	0
149	20240305	180900	172947960	15750	15750	15750	15750	0
150	20240305	180800	172947960	15750	15750	15750	15750	0
151	20240305	180700	172947960	15750	15750	15750	15750	0
152	20240305	180600	172947960	15750	15750	15750	15750	95
153	20240305	180500	172947960	15750	15750	15750	15750	0
154	20240305	180400	172947960	15750	15750	15750	15750	0
155	20240305	180300	172947960	15750	15750	15750	15750	0
156	20240305	180200	172947960	15750	15750	15750	15750	0
157	20240305	180100	172947960	15750	15750	15750	15750	0
158	20240305	180000	172947960	15750	15750	15750	15750	0
159	20240305	175900	172947960	15750	15750	15750	15750	0
160	20240305	175800	172947960	15750	15750	15750	15750	0
161	20240305	175700	172947960	15750	15750	15750	15750	0
162	20240305	175600	172947960	15750	15750	15750	15750	0
163	20240305	175500	172947960	15750	15750	15750	15750	0
164	20240305	175400	172947960	15750	15750	15750	15750	0
165	20240305	175300	172947960	15750	15750	15750	15750	0
166	20240305	175200	172947960	15750	15750	15750	15750	0
167	20240305	175100	172947960	15750	15750	15750	15750	0
168	20240305	175000	172947960	15750	15750	15750	15750	0
169	20240305	174900	172947960	15750	15750	15750	15750	0
170	20240305	174800	172947960	15750	15750	15750	15750	0
171	20240305	174700	172947960	15750	15750	15750	15750	0
172	20240305	174600	172947960	15750	15750	15750	15750	0
173	20240305	174500	172947960	15750	15750	15750	15750	0
174	20240305	174400	172947960	15750	15750	15750	15750	0
175	20240305	174300	172947960	15750	15750	15750	15750	0
176	20240305	174200	172947960	15750	15750	15750	15750	0
177	20240305	174100	172947960	15750	15750	15750	15750	0
178	20240305	174000	172947960	15750	15750	15750	15750	0
179	20240305	173900	172947960	15750	15750	15750	15750	0
180	20240305	173800	172947960	15750	15750	15750	15750	0
181	20240305	173700	172947960	15750	15750	15750	15750	0
182	20240305	173600	172947960	15750	15750	15750	15750	95
183	20240305	173500	172947960	15750	15750	15750	15750	0
184	20240305	173400	172947960	15750	15750	15750	15750	0
185	20240305	173300	172947960	15750	15750	15750	15750	0
186	20240305	173200	172947960	15750	15750	15750	15750	0
187	20240305	173100	172947960	15750	15750	15750	15750	0
188	20240305	173000	172947960	15750	15750	15750	15750	0
189	20240305	172900	172947960	15750	15750	15750	15750	0
190	20240305	172800	172947960	15750	15750	15750	15750	0
191	20240305	172700	172947960	15750	15750	15750	15750	0
192	20240305	172600	172947960	15750	15750	15750	15750	0
193	20240305	172500	172947960	15750	15750	15750	15750	0
194	20240305	172400	172947960	15750	15750	15750	15750	0
195	20240305	172300	172947960	15750	15750	15750	15750	0
196	20240305	172200	172947960	15750	15750	15750	15750	0
197	20240305	172100	172947960	15750	15750	15750	15750	0
198	20240305	172000	172947960	15750	15750	15750	15750	0
199	20240305	171900	172947960	15750	15750	15750	15750	0
200	20240305	171800	172947960	15750	15750	15750	15750	0
201	20240305	171700	172947960	15750	15750	15750	15750	0
202	20240305	171600	172947960	15750	15750	15750	15750	0
203	20240305	171500	172947960	15750	15750	15750	15750	0
204	20240305	171400	172947960	15750	15750	15750	15750	0
205	20240305	171300	172947960	15750	15750	15750	15750	0
206	20240305	171200	172947960	15750	15750	15750	15750	0
207	20240305	171100	172947960	15750	15750	15750	15750	0
208	20240305	171000	172947960	15750	15750	15750	15750	0
209	20240305	170900	172947960	15750	15750	15750	15750	0
210	20240305	170800	172947960	15750	15750	15750	15750	0
211	20240305	170700	172947960	15750	15750	15750	15750	0
212	20240305	170600	172947960	15750	15750	15750	15750	95
213	20240305	170500	172947960	15750	15750	15750	15750	0
214	20240305	170400	172947960	15750	15750	15750	15750	0
215	20240305	170300	172947960	15750	15750	15750	15750	0
216	20240305	170200	172947960	15750	15750	15750	15750	0
217	20240305	170100	172947960	15750	15750	15750	15750	0
218	20240305	170000	172947960	15750	15750	15750	15750	0
219	20240305	165900	172947960	15750	15750	15750	15750	0
220	20240305	165800	172947960	15750	15750	15750	15750	0
221	20240305	165700	172947960	15750	15750	15750	15750	0
222	20240305	165600	172947960	15750	15750	15750	15750	0
223	20240305	165500	172947960	15750	15750	15750	15750	0
224	20240305	165400	172947960	15750	15750	15750	15750	0
225	20240305	165300	172947960	15750	15750	15750	15750	0
226	20240305	165200	172947960	15750	15750	15750	15750	0
227	20240305	165100	172947960	15750	15750	15750	15750	0
228	20240305	165000	172947960	15750	15750	15750	15750	0
229	20240305	164900	172947960	15750	15750	15750	15750	0
230	20240305	164800	172947960	15750	15750	15750	15750	0
231	20240305	164700	172947960	15750	15750	15750	15750	0
232	20240305	164600	172947960	15750	15750	15750	15750	0
233	20240305	164500	172947960	15750	15750	15750	15750	0
234	20240305	164400	172947960	15750	15750	15750	15750	0
235	20240305	164300	172947960	15750	15750	15750	15750	0
236	20240305	164200	172947960	15750	15750	15750	15750	0
237	20240305	164100	172947960	15750	15750	15750	15750	0
238	20240305	164000	172947960	15750	15750	15750	15750	0
239	20240305	163900	172947960	15750	15750	15750	15750	0
240	20240305	163800	172947960	15750	15750	15750	15750	0
241	20240305	163700	172947960	15750	15750	15750	15750	0
242	20240305	163600	172947960	15750	15750	15750	15750	95
243	20240305	163500	172947960	15750	15750	15750	15750	0
244	20240305	163400	172947960	15750	15750	15750	15750	0
245	20240305	163300	172947960	15750	15750	15750	15750	0
246	20240305	163200	172947960	15750	15750	15750	15750	0
247	20240305	163100	172947960	15750	15750	15750	15750	0
248	20240305	163000	172947960	15750	15750	15750	15750	0
249	20240305	162900	172947960	15750	15750	15750	15750	0
250	20240305	162800	172947960	15750	15750	15750	15750	0
251	20240305	162700	172947960	15750	15750	15750	15750	0
252	20240305	162600	172947960	15750	15750	15750	15750	0
253	20240305	162500	172947960	15750	15750	15750	15750	0
254	20240305	162400	172947960	15750	15750	15750	15750	0
255	20240305	162300	172947960	15750	15750	15750	15750	0
256	20240305	162200	172947960	15750	15750	15750	15750	0
257	20240305	162100	172947960	15750	15750	15750	15750	0
258	20240305	162000	172947960	15750	15750	15750	15750	0
259	20240305	161900	172947960	15750	15750	15750	15750	0
260	20240305	161800	172947960	15750	15750	15750	15750	0
261	20240305	161700	172947960	15750	15750	15750	15750	0
262	20240305	161600	172947960	15750	15750	15750	15750	0
263	20240305	161500	172947960	15750	15750	15750	15750	0
264	20240305	161400	172947960	15750	15750	15750	15750	0
265	20240305	161300	172947960	15750	15750	15750	15750	0
266	20240305	161200	172947960	15750	15750	15750	15750	0
267	20240305	161100	172947960	15750	15750	15750	15750	0
268	20240305	161000	172947960	15750	15750	15750	15750	0
269	20240305	160900	172947960	15750	15750	15750	15750	0
270	20240305	160800	172947960	15750	15750	15750	15750	0
271	20240305	160700	172947960	15750	15750	15750	15750	0
272	20240305	160600	172947960	15750	15750	15750	15750	95
273	20240305	160500	172947960	15750	15750	15750	15750	0
274	20240305	160400	172947960	15750	15750	15750	15750	0
275	20240305	160300	172947960	15750	15750	15750	15750	0
276	20240305	160200	172947960	15750	15750	15750	15750	0
277	20240305	160100	172947960	15750	15750	15750	15750	0
278	20240305	160000	172947960	15750	15750	15750	15750	0
279	20240305	155900	172947960	15750	15750	15750	15750	0
280	20240305	155800	172947960	15750	15750	15750	15750	0
281	20240305	155700	172947960	15750	15750	15750	15750	0
282	20240305	155600	172947960	15750	15750	15750	15750	0
283	20240305	155500	172947960	15750	15750	15750	15750	0
284	20240305	155400	172947960	15750	15750	15750	15750	0
285	20240305	155300	172947960	15750	15750	15750	15750	0
286	20240305	155200	172947960	15750	15750	15750	15750	0
287	20240305	155100	172947960	15750	15750	15750	15750	0
288	20240305	155000	172947960	15750	15750	15750	15750	0
289	20240305	154900	172947960	15750	15750	15750	15750	0
290	20240305	154800	172947960	15750	15750	15750	15750	0
291	20240305	154700	172947960	15750	15750	15750	15750	0
292	20240305	154600	172947960	15750	15750	15750	15750	0
293	20240305	154500	172947960	15750	15750	15750	15750	0
294	20240305	154400	172947960	15750	15750	15750	15750	0
295	20240305	154300	172947960	15750	15750	15750	15750	0
296	20240305	154200	172947960	15750	15750	15750	15750	0
297	20240305	154100	172947960	15750	15750	15750	15750	0
298	20240305	154000	172947960	15750	15750	15750	15750	0
299	20240305	153900	172947960	15750	15750	15750	15750	0
300	20240305	153800	172947960	15750	15750	15750	15750	0
301	20240305	153700	172947960	15750	15750	15750	15750	0
302	20240305	153600	172947960	15750	15750	15750	15750	95
303	20240305	153500	172947960	15750	15750	15750	15750	0
304	20240305	153400	172947960	15750	15750	15750	15750	0
305	20240305	153300	172947960	15750	15750	15750	15750	0
306	20240305	153200	172947960	15750	15750	15750	15750	0
307	20240305	153100	172947960	15750	15750	15750	15750	0
308	20240305	153000	172947960	15750	15750	15750	15750	95
309	20240305	152900	171451710	15750	15750	15750	15750	0
310	20240305	152800	171451710	15750	15750	15750	15750	0
311	20240305	152700	171451710	15750	15750	15750	15750	0
312	20240305	152600	171451710	15750	15750	15750	15750	0
313	20240305	152500	171451710	15750	15750	15750	15750	0
314	20240305	152400	171451710	15750	15750	15750	15750	0
315	20240305	152300	171451710	15750	15750	15750	15750	0
316	20240305	152200	171451710	15750	15750	15750	15750	0
317	20240305	152100	171451710	15750	15750	15750	15750	0
318	20240305	152000	171451710	15750	15750	15750	15750	0
319	20240305	151900	171451710	15750	15670	15750	15670	1055
320	20240305	151800	154836580	15700	15560	15700	15560	151
321	20240305	151700	152467800	15560	15560	15560	15560	2
322	20240305	151600	152436680	15700	15700	15700	15700	0
323	20240305	151500	152436680	15700	15590	15700	15590	156
324	20240305	151400	150000450	15590	15590	15590	15590	4
325	20240305	151300	149938090	15580	15580	15580	15580	6
326	20240305	151200	149844610	15610	15610	15610	15610	0
327	20240305	151100	149844610	15610	15610	15610	15610	0
328	20240305	151000	149844610	15610	15610	15610	15610	0
329	20240305	150900	149844610	15610	15560	15610	15510	180
330	20240305	150800	147044550	15550	15650	15650	15550	202
331	20240305	150700	143891300	15660	15680	15680	15660	513
332	20240305	150600	135851560	15690	15690	15690	15690	0
333	20240305	150500	135851560	15690	15690	15690	15690	0
334	20240305	150400	135851560	15690	15710	15710	15690	179
335	20240305	150300	133041390	15700	15700	15700	15700	0
336	20240305	150200	133041390	15700	15700	15700	15700	0
337	20240305	150100	133041390	15700	15700	15700	15700	0
338	20240305	150000	133041390	15700	15700	15700	15700	0
339	20240305	145900	133041390	15700	15700	15700	15700	0
340	20240305	145800	133041390	15700	15700	15700	15700	0
341	20240305	145700	133041390	15700	15700	15700	15700	0
342	20240305	145600	133041390	15700	15700	15700	15700	0
343	20240305	145500	133041390	15700	15700	15700	15700	0
344	20240305	145400	133041390	15700	15700	15700	15700	0
345	20240305	145300	133041390	15700	15700	15700	15700	0
346	20240305	145200	133041390	15700	15700	15700	15700	0
347	20240305	145100	133041390	15700	15700	15700	15700	0
348	20240305	145000	133041390	15700	15700	15700	15700	0
349	20240305	144900	133041390	15700	15700	15700	15700	0
350	20240305	144800	133041390	15700	15700	15700	15700	0
351	20240305	144700	133041390	15700	15700	15700	15700	0
352	20240305	144600	133041390	15700	15700	15700	15700	0
353	20240305	144500	133041390	15700	15700	15700	15700	0
354	20240305	144400	133041390	15700	15700	15700	15700	0
355	20240305	144300	133041390	15700	15700	15700	15700	1
356	20240305	144200	133025690	15690	15690	15690	15690	0
357	20240305	144100	133025690	15690	15690	15690	15690	0
358	20240305	144000	133025690	15690	15690	15690	15690	0
359	20240305	143900	133025690	15690	15690	15690	15690	0
360	20240305	143800	133025690	15690	15710	15710	15690	625
361	20240305	143700	123208700	15780	15780	15780	15780	0
362	20240305	143600	123208700	15780	15780	15780	15780	0
363	20240305	143500	123208700	15780	15780	15780	15780	0
364	20240305	143400	123208700	15780	15780	15780	15780	0
365	20240305	143300	123208700	15780	15780	15780	15780	0
366	20240305	143200	123208700	15780	15780	15780	15780	0
367	20240305	143100	123208700	15780	15780	15780	15780	0
368	20240305	143000	123208700	15780	15780	15780	15780	0
369	20240305	142900	123208700	15780	15780	15780	15780	0
370	20240305	142800	123208700	15780	15780	15780	15780	0
371	20240305	142700	123208700	15780	15780	15780	15780	0
372	20240305	142600	123208700	15780	15780	15780	15780	0
373	20240305	142500	123208700	15780	15780	15780	15780	0
374	20240305	142400	123208700	15780	15780	15780	15780	0
375	20240305	142300	123208700	15780	15780	15780	15780	0
376	20240305	142200	123208700	15780	15780	15780	15780	0
377	20240305	142100	123208700	15780	15780	15780	15780	0
378	20240305	142000	123208700	15780	15780	15780	15780	0
379	20240305	141900	123208700	15780	15780	15780	15780	0
380	20240305	141800	123208700	15780	15780	15780	15780	0
381	20240305	141700	123208700	15780	15780	15780	15780	1
382	20240305	141600	123192920	15780	15780	15780	15780	0
383	20240305	141500	123192920	15780	15780	15780	15780	0
384	20240305	141400	123192920	15780	15780	15780	15780	1
385	20240305	141300	123177140	15780	15780	15780	15780	10
386	20240305	141200	123019340	15680	15680	15680	15680	0
387	20240305	141100	123019340	15680	15680	15680	15680	0
388	20240305	141000	123019340	15680	15680	15680	15680	0
389	20240305	140900	123019340	15680	15680	15680	15680	0
390	20240305	140800	123019340	15680	15680	15680	15680	0
391	20240305	140700	123019340	15680	15730	15730	15680	575
392	20240305	140600	113992330	15730	15730	15730	15730	0
393	20240305	140500	113992330	15730	15730	15730	15730	0
394	20240305	140400	113992330	15730	15730	15730	15730	0
395	20240305	140300	113992330	15730	15730	15730	15730	0
396	20240305	140200	113992330	15730	15730	15730	15730	0
397	20240305	140100	113992330	15730	15730	15730	15730	0
398	20240305	140000	113992330	15730	15730	15730	15730	78
399	20240305	135900	112765390	15740	15760	15760	15740	73
400	20240305	135800	111615930	15760	15760	15760	15760	0
401	20240305	135700	111615930	15760	15760	15760	15760	0
402	20240305	135600	111615930	15760	15760	15760	15760	0
403	20240305	135500	111615930	15760	15760	15760	15760	0
404	20240305	135400	111615930	15760	15760	15760	15760	0
405	20240305	135300	111615930	15760	15760	15760	15760	0
406	20240305	135200	111615930	15760	15760	15760	15760	0
407	20240305	135100	111615930	15760	15760	15760	15760	0
408	20240305	135000	111615930	15760	15760	15760	15760	0
409	20240305	134900	111615930	15760	15760	15760	15760	0
410	20240305	134800	111615930	15760	15760	15760	15760	0
411	20240305	134700	111615930	15760	15760	15760	15760	0
412	20240305	134600	111615930	15760	15760	15760	15760	0
413	20240305	134500	111615930	15760	15760	15760	15760	0
414	20240305	134400	111615930	15760	15760	15760	15760	0
415	20240305	134300	111615930	15760	15760	15760	15760	0
416	20240305	134200	111615930	15760	15760	15760	15760	0
417	20240305	134100	111615930	15760	15760	15760	15760	0
418	20240305	134000	111615930	15760	15760	15760	15760	0
419	20240305	133900	111615930	15760	15760	15760	15760	0
420	20240305	133800	111615930	15760	15760	15760	15760	0
421	20240305	133700	111615930	15760	15760	15760	15760	0
422	20240305	133600	111615930	15760	15760	15760	15760	79
423	20240305	133500	110370890	15760	15760	15760	15760	0
424	20240305	133400	110370890	15760	15760	15760	15760	0
425	20240305	133300	110370890	15760	15760	15760	15760	1
426	20240305	133200	110355130	15760	15760	15760	15760	0
427	20240305	133100	110355130	15760	15760	15760	15760	0
428	20240305	133000	110355130	15760	15760	15760	15760	29
429	20240305	132900	109898090	15770	15770	15770	15770	0
430	20240305	132800	109898090	15770	15770	15770	15770	0
431	20240305	132700	109898090	15770	15770	15770	15770	0
432	20240305	132600	109898090	15770	15770	15770	15770	0
433	20240305	132500	109898090	15770	15770	15770	15770	0
434	20240305	132400	109898090	15770	15770	15770	15770	0
435	20240305	132300	109898090	15770	15770	15770	15770	0
436	20240305	132200	109898090	15770	15770	15770	15770	0
437	20240305	132100	109898090	15770	15770	15770	15770	0
438	20240305	132000	109898090	15770	15770	15770	15770	0
439	20240305	131900	109898090	15770	15770	15770	15770	1
440	20240305	131800	109882320	15760	15760	15760	15760	0
441	20240305	131700	109882320	15760	15760	15760	15760	0
442	20240305	131600	109882320	15760	15760	15760	15760	0
443	20240305	131500	109882320	15760	15760	15760	15760	0
444	20240305	131400	109882320	15760	15760	15760	15760	0
445	20240305	131300	109882320	15760	15760	15760	15760	0
446	20240305	131200	109882320	15760	15760	15760	15760	0
447	20240305	131100	109882320	15760	15760	15760	15760	0
448	20240305	131000	109882320	15760	15760	15760	15760	0
449	20240305	130900	109882320	15760	15760	15760	15760	0
450	20240305	130800	109882320	15760	15760	15760	15760	3
451	20240305	130700	109835040	15780	15780	15780	15780	0
452	20240305	130600	109835040	15780	15780	15780	15780	0
453	20240305	130500	109835040	15780	15780	15780	15780	4
454	20240305	130400	109771920	15780	15780	15780	15780	0
455	20240305	130300	109771920	15780	15780	15780	15780	0
456	20240305	130200	109771920	15780	15780	15780	15780	2
457	20240305	130100	109740360	15780	15780	15780	15780	0
458	20240305	130000	109740360	15780	15780	15780	15780	0
459	20240305	125900	109740360	15780	15780	15780	15780	3
460	20240305	125800	109693020	15780	15780	15780	15780	4
461	20240305	125700	109629900	15740	15740	15740	15740	0
462	20240305	125600	109629900	15740	15740	15740	15740	74
463	20240305	125500	108465140	15750	15750	15750	15750	3
464	20240305	125400	108417890	15750	15750	15750	15750	1
465	20240305	125300	108402140	15740	15740	15740	15740	0
466	20240305	125200	108402140	15740	15740	15740	15740	0
467	20240305	125100	108402140	15740	15740	15740	15740	0
468	20240305	125000	108402140	15740	15740	15740	15740	0
469	20240305	124900	108402140	15740	15740	15740	15740	0
470	20240305	124800	108402140	15740	15740	15740	15740	0
471	20240305	124700	108402140	15740	15740	15740	15740	0
472	20240305	124600	108402140	15740	15740	15740	15740	0
473	20240305	124500	108402140	15740	15740	15740	15740	0
474	20240305	124400	108402140	15740	15740	15740	15740	0
475	20240305	124300	108402140	15740	15740	15740	15740	0
476	20240305	124200	108402140	15740	15740	15740	15740	0
477	20240305	124100	108402140	15740	15740	15740	15740	4
478	20240305	124000	108339180	15740	15740	15740	15740	0
479	20240305	123900	108339180	15740	15740	15740	15740	0
480	20240305	123800	108339180	15740	15740	15740	15740	0
481	20240305	123700	108339180	15740	15740	15740	15740	0
482	20240305	123600	108339180	15740	15740	15740	15740	0
483	20240305	123500	108339180	15740	15740	15740	15740	0
484	20240305	123400	108339180	15740	15740	15740	15740	0
485	20240305	123300	108339180	15740	15740	15740	15740	0
486	20240305	123200	108339180	15740	15740	15740	15740	0
487	20240305	123100	108339180	15740	15740	15740	15740	0
488	20240305	123000	108339180	15740	15740	15740	15740	0
489	20240305	122900	108339180	15740	15740	15740	15740	0
490	20240305	122800	108339180	15740	15740	15740	15740	9
491	20240305	122700	108197520	15790	15790	15790	15790	10
492	20240305	122600	108039620	15740	15740	15740	15740	79
493	20240305	122500	106796160	15740	15740	15740	15740	0
494	20240305	122400	106796160	15740	15740	15740	15740	0
495	20240305	122300	106796160	15740	15740	15740	15740	0
496	20240305	122200	106796160	15740	15740	15740	15740	0
497	20240305	122100	106796160	15740	15740	15740	15740	0
498	20240305	122000	106796160	15740	15740	15740	15740	0
499	20240305	121900	106796160	15740	15740	15740	15740	0
500	20240305	121800	106796160	15740	15740	15740	15740	0
501	20240305	121700	106796160	15740	15740	15740	15740	0
502	20240305	121600	106796160	15740	15740	15740	15740	2
503	20240305	121500	106764680	15790	15790	15790	15790	0
504	20240305	121400	106764680	15790	15790	15790	15790	0
505	20240305	121300	106764680	15790	15790	15790	15790	0
506	20240305	121200	106764680	15790	15790	15790	15790	0
507	20240305	121100	106764680	15790	15790	15790	15790	0
508	20240305	121000	106764680	15790	15790	15790	15790	0
509	20240305	120900	106764680	15790	15790	15790	15790	0
510	20240305	120800	106764680	15790	15790	15790	15790	0
511	20240305	120700	106764680	15790	15790	15790	15790	0
512	20240305	120600	106764680	15790	15790	15790	15790	10
513	20240305	120500	106606780	15740	15740	15740	15740	0
514	20240305	120400	106606780	15740	15740	15740	15740	0
515	20240305	120300	106606780	15740	15740	15740	15740	0
516	20240305	120200	106606780	15740	15740	15740	15740	0
517	20240305	120100	106606780	15740	15750	15750	15740	90
518	20240305	120000	105189570	15790	15790	15790	15790	0
519	20240305	115900	105189570	15790	15790	15790	15790	0
520	20240305	115800	105189570	15790	15790	15790	15790	0
521	20240305	115700	105189570	15790	15790	15790	15790	0
522	20240305	115600	105189570	15790	15790	15790	15790	0
523	20240305	115500	105189570	15790	15790	15790	15790	0
524	20240305	115400	105189570	15790	15790	15790	15790	0
525	20240305	115300	105189570	15790	15790	15790	15790	0
526	20240305	115200	105189570	15790	15790	15790	15790	0
527	20240305	115100	105189570	15790	15790	15790	15790	0
528	20240305	115000	105189570	15790	15790	15790	15790	0
529	20240305	114900	105189570	15790	15790	15790	15790	0
530	20240305	114800	105189570	15790	15790	15790	15790	6
531	20240305	114700	105094830	15790	15790	15790	15790	0
532	20240305	114600	105094830	15790	15790	15790	15790	0
533	20240305	114500	105094830	15790	15790	15790	15790	0
534	20240305	114400	105094830	15790	15790	15790	15790	0
535	20240305	114300	105094830	15790	15790	15790	15790	0
536	20240305	114200	105094830	15790	15790	15790	15790	0
537	20240305	114100	105094830	15790	15790	15790	15790	0
538	20240305	114000	105094830	15790	15790	15790	15790	0
539	20240305	113900	105094830	15790	15790	15790	15790	0
540	20240305	113800	105094830	15790	15790	15790	15790	0
541	20240305	113700	105094830	15790	15790	15790	15790	0
542	20240305	113600	105094830	15790	15790	15790	15790	0
543	20240305	113500	105094830	15790	15790	15790	15790	0
544	20240305	113400	105094830	15790	15790	15790	15790	0
545	20240305	113300	105094830	15790	15790	15790	15790	0
546	20240305	113200	105094830	15790	15790	15790	15790	0
547	20240305	113100	105094830	15790	15790	15790	15790	0
548	20240305	113000	105094830	15790	15790	15790	15790	0
549	20240305	112900	105094830	15790	15790	15790	15790	0
550	20240305	112800	105094830	15790	15790	15790	15790	0
551	20240305	112700	105094830	15790	15790	15790	15790	5
552	20240305	112600	105015880	15800	15790	15800	15780	57
553	20240305	112500	104115800	15780	15780	15780	15780	0
554	20240305	112400	104115800	15780	15780	15780	15780	1
555	20240305	112300	104100020	15790	15790	15790	15790	0
556	20240305	112200	104100020	15790	15790	15790	15790	0
557	20240305	112100	104100020	15790	15790	15790	15790	24
558	20240305	112000	103721060	15700	15780	15780	15690	823
559	20240305	111900	90774850	15800	15800	15800	15800	0
560	20240305	111800	90774850	15800	15780	15800	15780	18
561	20240305	111700	90490770	15780	15780	15780	15780	5
562	20240305	111600	90411870	15790	15800	15800	15790	283
563	20240305	111500	85941970	15800	15800	15800	15800	0
564	20240305	111400	85941970	15800	15800	15800	15800	0
565	20240305	111300	85941970	15800	15800	15800	15800	0
566	20240305	111200	85941970	15800	15800	15800	15800	0
567	20240305	111100	85941970	15800	15810	15810	15800	82
568	20240305	111000	84645760	15820	15820	15820	15820	0
569	20240305	110900	84645760	15820	15820	15820	15820	2
570	20240305	110800	84614120	15800	15800	15800	15800	0
571	20240305	110700	84614120	15800	15800	15800	15800	0
572	20240305	110600	84614120	15800	15800	15800	15800	0
573	20240305	110500	84614120	15800	15800	15800	15800	0
574	20240305	110400	84614120	15800	15800	15800	15800	0
575	20240305	110300	84614120	15800	15830	15830	15800	458
576	20240305	110200	77372160	15830	15830	15830	15830	0
577	20240305	110100	77372160	15830	15830	15830	15830	0
578	20240305	110000	77372160	15830	15830	15830	15830	42
579	20240305	105900	76707300	15870	15870	15870	15870	0
580	20240305	105800	76707300	15870	15870	15870	15870	0
581	20240305	105700	76707300	15870	15870	15870	15870	0
582	20240305	105600	76707300	15870	15870	15870	15870	0
583	20240305	105500	76707300	15870	15870	15870	15870	0
584	20240305	105400	76707300	15870	15870	15870	15870	0
585	20240305	105300	76707300	15870	15870	15870	15870	0
586	20240305	105200	76707300	15870	15870	15870	15870	0
587	20240305	105100	76707300	15870	15870	15870	15870	0
588	20240305	105000	76707300	15870	15870	15870	15870	0
589	20240305	104900	76707300	15870	15870	15870	15870	0
590	20240305	104800	76707300	15870	15870	15870	15870	0
591	20240305	104700	76707300	15870	15870	15870	15870	0
592	20240305	104600	76707300	15870	15870	15870	15870	2
593	20240305	104500	76675560	15870	15870	15870	15870	0
594	20240305	104400	76675560	15870	15870	15870	15870	0
595	20240305	104300	76675560	15870	15870	15870	15870	0
596	20240305	104200	76675560	15870	15870	15870	15870	0
597	20240305	104100	76675560	15870	15870	15870	15870	0
598	20240305	104000	76675560	15870	15870	15870	15870	0
599	20240305	103900	76675560	15870	15870	15870	15870	0
600	20240305	103800	76675560	15870	15870	15870	15870	0
601	20240305	103700	76675560	15870	15870	15870	15870	0
602	20240305	103600	76675560	15870	15870	15870	15870	0
603	20240305	103500	76675560	15870	15870	15870	15870	1
604	20240305	103400	76659690	15840	15840	15840	15840	0
605	20240305	103300	76659690	15840	15840	15840	15840	10
606	20240305	103200	76501290	15800	15800	15800	15800	0
607	20240305	103100	76501290	15800	15800	15800	15800	0
608	20240305	103000	76501290	15800	15800	15800	15800	13
609	20240305	102900	76295890	15840	15840	15840	15840	0
610	20240305	102800	76295890	15840	15840	15840	15840	0
611	20240305	102700	76295890	15840	15840	15840	15840	0
612	20240305	102600	76295890	15840	15840	15840	15840	0
613	20240305	102500	76295890	15840	15840	15840	15840	0
614	20240305	102400	76295890	15840	15840	15840	15840	0
615	20240305	102300	76295890	15840	15840	15840	15840	31
616	20240305	102200	75804850	15840	15840	15840	15840	0
617	20240305	102100	75804850	15840	15840	15840	15840	10
618	20240305	102000	75646450	15840	15820	15840	15820	254
619	20240305	101900	71623470	15820	15820	15820	15820	1
620	20240305	101800	71607650	15800	15800	15800	15800	6
621	20240305	101700	71512850	15800	15800	15800	15800	35
622	20240305	101600	70959850	15800	15810	15810	15800	36
623	20240305	101500	70390730	15810	15840	15840	15810	38
624	20240305	101400	69789470	15850	15850	15850	15850	0
625	20240305	101300	69789470	15850	15850	15850	15850	0
626	20240305	101200	69789470	15850	15850	15850	15850	22
627	20240305	101100	69440770	15870	15870	15870	15870	0
628	20240305	101000	69440770	15870	15870	15870	15870	0
629	20240305	100900	69440770	15870	15870	15870	15870	0
630	20240305	100800	69440770	15870	15870	15870	15870	0
631	20240305	100700	69440770	15870	15870	15870	15870	43
632	20240305	100600	68758360	15870	15870	15870	15870	0
633	20240305	100500	68758360	15870	15870	15870	15870	0
634	20240305	100400	68758360	15870	15870	15870	15870	53
635	20240305	100300	67917250	15850	15850	15850	15850	88
636	20240305	100200	66522450	15850	15850	15850	15850	36
637	20240305	100100	65951850	15850	15850	15850	15850	0
638	20240305	100000	65951850	15850	15850	15850	15850	10
639	20240305	095900	65793350	15840	15840	15840	15840	0
640	20240305	095800	65793350	15840	15850	15850	15840	9
641	20240305	095700	65650750	15850	15850	15850	15850	0
642	20240305	095600	65650750	15850	15850	15850	15850	50
643	20240305	095500	64858250	15850	15790	15850	15790	267
644	20240305	095400	60630680	15800	15800	15800	15800	260
645	20240305	095300	56522680	15810	15810	15810	15810	22
646	20240305	095200	56174860	15840	15850	15850	15800	30
647	20240305	095100	55699960	15800	15800	15800	15800	0
648	20240305	095000	55699960	15800	15860	15860	15800	650
649	20240305	094900	45415350	15850	15850	15850	15850	0
650	20240305	094800	45415350	15850	15850	15850	15850	0
651	20240305	094700	45415350	15850	15850	15850	15850	0
652	20240305	094600	45415350	15850	15850	15850	15850	0
653	20240305	094500	45415350	15850	15850	15850	15850	1
654	20240305	094400	45399500	15840	15840	15840	15840	0
655	20240305	094300	45399500	15840	15840	15840	15840	0
656	20240305	094200	45399500	15840	15840	15840	15840	0
657	20240305	094100	45399500	15840	15840	15840	15840	0
658	20240305	094000	45399500	15840	15830	15840	15820	643
659	20240305	093900	35220780	15840	15840	15840	15840	21
660	20240305	093800	34888140	15840	15870	15870	15840	161
661	20240305	093700	32335910	15860	15860	15860	15860	0
662	20240305	093600	32335910	15860	15860	15860	15860	9
663	20240305	093500	32193170	15860	15880	15880	15860	113
664	20240305	093400	30398820	15880	15900	15910	15870	156
665	20240305	093300	27919550	15910	15980	15980	15910	129
666	20240305	093200	25863640	15980	15980	15980	15980	0
667	20240305	093100	25863640	15980	15980	15980	15980	0
668	20240305	093000	25863640	15980	15980	15980	15980	1
669	20240305	092900	25847660	15980	15950	15980	15950	35
670	20240305	092800	25288420	15980	15970	15980	15970	120
671	20240305	092700	23370870	15970	15970	15970	15970	22
672	20240305	092600	23019530	15940	15940	15940	15940	0
673	20240305	092500	23019530	15940	15970	15970	15940	821
674	20240305	092400	9915710	16080	16080	16080	16080	0
675	20240305	092300	9915710	16080	16080	16080	16080	1
676	20240305	092200	9899630	16080	15970	16080	15970	2
677	20240305	092100	9867580	16110	16100	16110	16100	28
678	20240305	092000	9416770	15970	15970	15970	15970	0
679	20240305	091900	9416770	15970	15970	15970	15970	0
680	20240305	091800	9416770	15970	15970	15970	15970	0
681	20240305	091700	9416770	15970	15970	15970	15970	0
682	20240305	091600	9416770	15970	15970	15970	15970	0
683	20240305	091500	9416770	15970	15970	15970	15970	0
684	20240305	091400	9416770	15970	15970	15970	15970	15
685	20240305	091300	9177220	15960	15970	15970	15960	100
686	20240305	091200	7580980	15960	15970	15970	15960	28
687	20240305	091100	7133960	15970	15970	15970	15970	0
688	20240305	091000	7133960	15970	15970	15970	15970	0
689	20240305	090900	7133960	15970	15970	15970	15970	0
690	20240305	090800	7133960	15970	15970	15970	15970	0
691	20240305	090700	7133960	15970	15970	15970	15970	0
692	20240305	090600	7133960	15970	15970	15970	15970	1
693	20240305	090500	7117990	15940	15940	15940	15940	0
694	20240305	090400	7117990	15940	15940	15940	15940	0
695	20240305	090300	7117990	15940	15920	15940	15920	9
696	20240305	090200	6974690	15940	15940	15940	15940	0
697	20240305	090100	6974690	15940	15940	15940	15940	25
698	20240305	090000	6576190	16190	16400	16400	16190	401