KissMeData/337840/min/candle-20240305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240305	211100	19400470	15630	15260	15630	15250	151
3	20240305	211000	19400470	15630	15630	15630	15630	0
4	20240305	210900	19400470	15630	15630	15630	15630	0
5	20240305	210800	19400470	15630	15630	15630	15630	0
6	20240305	210700	19400470	15630	15630	15630	15630	0
7	20240305	210600	19400470	15630	15630	15630	15630	0
8	20240305	210500	19400470	15630	15630	15630	15630	0
9	20240305	210400	19400470	15630	15630	15630	15630	0
10	20240305	210300	19400470	15630	15630	15630	15630	0
11	20240305	210200	19400470	15630	15630	15630	15630	0
12	20240305	210100	19400470	15630	15630	15630	15630	0
13	20240305	210000	19400470	15630	15630	15630	15630	0
14	20240305	205900	19400470	15630	15630	15630	15630	0
15	20240305	205800	19400470	15630	15630	15630	15630	0
16	20240305	205700	19400470	15630	15630	15630	15630	0
17	20240305	205600	19400470	15630	15630	15630	15630	0
18	20240305	205500	19400470	15630	15630	15630	15630	0
19	20240305	205400	19400470	15630	15630	15630	15630	0
20	20240305	205300	19400470	15630	15630	15630	15630	0
21	20240305	205200	19400470	15630	15630	15630	15630	0
22	20240305	205100	19400470	15630	15630	15630	15630	0
23	20240305	205000	19400470	15630	15630	15630	15630	0
24	20240305	204900	19400470	15630	15630	15630	15630	0
25	20240305	204800	19400470	15630	15630	15630	15630	0
26	20240305	204700	19400470	15630	15630	15630	15630	0
27	20240305	204600	19400470	15630	15630	15630	15630	0
28	20240305	204500	19400470	15630	15630	15630	15630	0
29	20240305	204400	19400470	15630	15630	15630	15630	0
30	20240305	204300	19400470	15630	15630	15630	15630	0
31	20240305	204200	19400470	15630	15630	15630	15630	0
32	20240305	204100	19400470	15630	15260	15630	15250	151
33	20240305	204000	19400470	15630	15630	15630	15630	0
34	20240305	203900	19400470	15630	15630	15630	15630	0
35	20240305	203800	19400470	15630	15630	15630	15630	0
36	20240305	203700	19400470	15630	15630	15630	15630	0
37	20240305	203600	19400470	15630	15630	15630	15630	0
38	20240305	203500	19400470	15630	15630	15630	15630	0
39	20240305	203400	19400470	15630	15630	15630	15630	0
40	20240305	203300	19400470	15630	15630	15630	15630	0
41	20240305	203200	19400470	15630	15630	15630	15630	0
42	20240305	203100	19400470	15630	15630	15630	15630	0
43	20240305	203000	19400470	15630	15630	15630	15630	0
44	20240305	202900	19400470	15630	15630	15630	15630	0
45	20240305	202800	19400470	15630	15630	15630	15630	0
46	20240305	202700	19400470	15630	15630	15630	15630	0
47	20240305	202600	19400470	15630	15630	15630	15630	0
48	20240305	202500	19400470	15630	15630	15630	15630	0
49	20240305	202400	19400470	15630	15630	15630	15630	0
50	20240305	202300	19400470	15630	15630	15630	15630	0
51	20240305	202200	19400470	15630	15630	15630	15630	0
52	20240305	202100	19400470	15630	15630	15630	15630	0
53	20240305	202000	19400470	15630	15630	15630	15630	0
54	20240305	201900	19400470	15630	15630	15630	15630	0
55	20240305	201800	19400470	15630	15630	15630	15630	0
56	20240305	201700	19400470	15630	15630	15630	15630	0
57	20240305	201600	19400470	15630	15630	15630	15630	0
58	20240305	201500	19400470	15630	15630	15630	15630	0
59	20240305	201400	19400470	15630	15630	15630	15630	0
60	20240305	201300	19400470	15630	15630	15630	15630	0
61	20240305	201200	19400470	15630	15630	15630	15630	0
62	20240305	201100	19400470	15630	15260	15630	15250	151
63	20240305	201000	19400470	15630	15630	15630	15630	0
64	20240305	200900	19400470	15630	15630	15630	15630	0
65	20240305	200800	19400470	15630	15630	15630	15630	0
66	20240305	200700	19400470	15630	15630	15630	15630	0
67	20240305	200600	19400470	15630	15630	15630	15630	0
68	20240305	200500	19400470	15630	15630	15630	15630	0
69	20240305	200400	19400470	15630	15630	15630	15630	0
70	20240305	200300	19400470	15630	15630	15630	15630	0
71	20240305	200200	19400470	15630	15630	15630	15630	0
72	20240305	200100	19400470	15630	15630	15630	15630	0
73	20240305	200000	19400470	15630	15630	15630	15630	0
74	20240305	195900	19400470	15630	15630	15630	15630	0
75	20240305	195800	19400470	15630	15630	15630	15630	0
76	20240305	195700	19400470	15630	15630	15630	15630	0
77	20240305	195600	19400470	15630	15630	15630	15630	0
78	20240305	195500	19400470	15630	15630	15630	15630	0
79	20240305	195400	19400470	15630	15630	15630	15630	0
80	20240305	195300	19400470	15630	15630	15630	15630	0
81	20240305	195200	19400470	15630	15630	15630	15630	0
82	20240305	195100	19400470	15630	15630	15630	15630	0
83	20240305	195000	19400470	15630	15630	15630	15630	0
84	20240305	194900	19400470	15630	15630	15630	15630	0
85	20240305	194800	19400470	15630	15630	15630	15630	0
86	20240305	194700	19400470	15630	15630	15630	15630	0
87	20240305	194600	19400470	15630	15630	15630	15630	0
88	20240305	194500	19400470	15630	15630	15630	15630	0
89	20240305	194400	19400470	15630	15630	15630	15630	0
90	20240305	194300	19400470	15630	15630	15630	15630	0
91	20240305	194200	19400470	15630	15630	15630	15630	0
92	20240305	194100	19400470	15630	15260	15630	15250	151
93	20240305	194000	19400470	15630	15630	15630	15630	0
94	20240305	193900	19400470	15630	15630	15630	15630	0
95	20240305	193800	19400470	15630	15630	15630	15630	0
96	20240305	193700	19400470	15630	15630	15630	15630	0
97	20240305	193600	19400470	15630	15630	15630	15630	0
98	20240305	193500	19400470	15630	15630	15630	15630	0
99	20240305	193400	19400470	15630	15630	15630	15630	0
100	20240305	193300	19400470	15630	15630	15630	15630	0
101	20240305	193200	19400470	15630	15630	15630	15630	0
102	20240305	193100	19400470	15630	15630	15630	15630	0
103	20240305	193000	19400470	15630	15630	15630	15630	0
104	20240305	192900	19400470	15630	15630	15630	15630	0
105	20240305	192800	19400470	15630	15630	15630	15630	0
106	20240305	192700	19400470	15630	15630	15630	15630	0
107	20240305	192600	19400470	15630	15630	15630	15630	0
108	20240305	192500	19400470	15630	15630	15630	15630	0
109	20240305	192400	19400470	15630	15630	15630	15630	0
110	20240305	192300	19400470	15630	15630	15630	15630	0
111	20240305	192200	19400470	15630	15630	15630	15630	0
112	20240305	192100	19400470	15630	15630	15630	15630	0
113	20240305	192000	19400470	15630	15630	15630	15630	0
114	20240305	191900	19400470	15630	15630	15630	15630	0
115	20240305	191800	19400470	15630	15630	15630	15630	0
116	20240305	191700	19400470	15630	15630	15630	15630	0
117	20240305	191600	19400470	15630	15630	15630	15630	0
118	20240305	191500	19400470	15630	15630	15630	15630	0
119	20240305	191400	19400470	15630	15630	15630	15630	0
120	20240305	191300	19400470	15630	15630	15630	15630	0
121	20240305	191200	19400470	15630	15630	15630	15630	0
122	20240305	191100	19400470	15630	15260	15630	15250	151
123	20240305	191000	19400470	15630	15630	15630	15630	0
124	20240305	190900	19400470	15630	15630	15630	15630	0
125	20240305	190800	19400470	15630	15630	15630	15630	0
126	20240305	190700	19400470	15630	15630	15630	15630	0
127	20240305	190600	19400470	15630	15630	15630	15630	0
128	20240305	190500	19400470	15630	15630	15630	15630	0
129	20240305	190400	19400470	15630	15630	15630	15630	0
130	20240305	190300	19400470	15630	15630	15630	15630	0
131	20240305	190200	19400470	15630	15630	15630	15630	0
132	20240305	190100	19400470	15630	15630	15630	15630	0
133	20240305	190000	19400470	15630	15630	15630	15630	0
134	20240305	185900	19400470	15630	15630	15630	15630	0
135	20240305	185800	19400470	15630	15630	15630	15630	0
136	20240305	185700	19400470	15630	15630	15630	15630	0
137	20240305	185600	19400470	15630	15630	15630	15630	0
138	20240305	185500	19400470	15630	15630	15630	15630	0
139	20240305	185400	19400470	15630	15630	15630	15630	0
140	20240305	185300	19400470	15630	15630	15630	15630	0
141	20240305	185200	19400470	15630	15630	15630	15630	0
142	20240305	185100	19400470	15630	15630	15630	15630	0
143	20240305	185000	19400470	15630	15630	15630	15630	0
144	20240305	184900	19400470	15630	15630	15630	15630	0
145	20240305	184800	19400470	15630	15630	15630	15630	0
146	20240305	184700	19400470	15630	15630	15630	15630	0
147	20240305	184600	19400470	15630	15630	15630	15630	0
148	20240305	184500	19400470	15630	15630	15630	15630	0
149	20240305	184400	19400470	15630	15630	15630	15630	0
150	20240305	184300	19400470	15630	15630	15630	15630	0
151	20240305	184200	19400470	15630	15630	15630	15630	0
152	20240305	184100	19400470	15630	15260	15630	15250	151
153	20240305	184000	19400470	15630	15630	15630	15630	0
154	20240305	183900	19400470	15630	15630	15630	15630	0
155	20240305	183800	19400470	15630	15630	15630	15630	0
156	20240305	183700	19400470	15630	15630	15630	15630	0
157	20240305	183600	19400470	15630	15630	15630	15630	0
158	20240305	183500	19400470	15630	15630	15630	15630	0
159	20240305	183400	19400470	15630	15630	15630	15630	0
160	20240305	183300	19400470	15630	15630	15630	15630	0
161	20240305	183200	19400470	15630	15630	15630	15630	0
162	20240305	183100	19400470	15630	15630	15630	15630	0
163	20240305	183000	19400470	15630	15630	15630	15630	0
164	20240305	182900	19400470	15630	15630	15630	15630	0
165	20240305	182800	19400470	15630	15630	15630	15630	0
166	20240305	182700	19400470	15630	15630	15630	15630	0
167	20240305	182600	19400470	15630	15630	15630	15630	0
168	20240305	182500	19400470	15630	15630	15630	15630	0
169	20240305	182400	19400470	15630	15630	15630	15630	0
170	20240305	182300	19400470	15630	15630	15630	15630	0
171	20240305	182200	19400470	15630	15630	15630	15630	0
172	20240305	182100	19400470	15630	15630	15630	15630	0
173	20240305	182000	19400470	15630	15630	15630	15630	0
174	20240305	181900	19400470	15630	15630	15630	15630	0
175	20240305	181800	19400470	15630	15630	15630	15630	0
176	20240305	181700	19400470	15630	15630	15630	15630	0
177	20240305	181600	19400470	15630	15630	15630	15630	0
178	20240305	181500	19400470	15630	15630	15630	15630	0
179	20240305	181400	19400470	15630	15630	15630	15630	0
180	20240305	181300	19400470	15630	15630	15630	15630	0
181	20240305	181200	19400470	15630	15630	15630	15630	0
182	20240305	181100	19400470	15630	15260	15630	15250	151
183	20240305	181000	19400470	15630	15630	15630	15630	0
184	20240305	180900	19400470	15630	15630	15630	15630	0
185	20240305	180800	19400470	15630	15630	15630	15630	0
186	20240305	180700	19400470	15630	15630	15630	15630	0
187	20240305	180600	19400470	15630	15630	15630	15630	0
188	20240305	180500	19400470	15630	15630	15630	15630	0
189	20240305	180400	19400470	15630	15630	15630	15630	0
190	20240305	180300	19400470	15630	15630	15630	15630	0
191	20240305	180200	19400470	15630	15630	15630	15630	0
192	20240305	180100	19400470	15630	15630	15630	15630	0
193	20240305	180000	19400470	15630	15630	15630	15630	0
194	20240305	175900	19400470	15630	15630	15630	15630	0
195	20240305	175800	19400470	15630	15630	15630	15630	0
196	20240305	175700	19400470	15630	15630	15630	15630	0
197	20240305	175600	19400470	15630	15630	15630	15630	0
198	20240305	175500	19400470	15630	15630	15630	15630	0
199	20240305	175400	19400470	15630	15630	15630	15630	0
200	20240305	175300	19400470	15630	15630	15630	15630	0
201	20240305	175200	19400470	15630	15630	15630	15630	0
202	20240305	175100	19400470	15630	15630	15630	15630	0
203	20240305	175000	19400470	15630	15630	15630	15630	0
204	20240305	174900	19400470	15630	15630	15630	15630	0
205	20240305	174800	19400470	15630	15630	15630	15630	0
206	20240305	174700	19400470	15630	15630	15630	15630	0
207	20240305	174600	19400470	15630	15630	15630	15630	0
208	20240305	174500	19400470	15630	15630	15630	15630	0
209	20240305	174400	19400470	15630	15630	15630	15630	0
210	20240305	174300	19400470	15630	15630	15630	15630	0
211	20240305	174200	19400470	15630	15630	15630	15630	0
212	20240305	174100	19400470	15630	15260	15630	15250	151
213	20240305	174000	19400470	15630	15630	15630	15630	0
214	20240305	173900	19400470	15630	15630	15630	15630	0
215	20240305	173800	19400470	15630	15630	15630	15630	0
216	20240305	173700	19400470	15630	15630	15630	15630	0
217	20240305	173600	19400470	15630	15630	15630	15630	0
218	20240305	173500	19400470	15630	15630	15630	15630	0
219	20240305	173400	19400470	15630	15630	15630	15630	0
220	20240305	173300	19400470	15630	15630	15630	15630	0
221	20240305	173200	19400470	15630	15630	15630	15630	0
222	20240305	173100	19400470	15630	15630	15630	15630	0
223	20240305	173000	19400470	15630	15630	15630	15630	0
224	20240305	172900	19400470	15630	15630	15630	15630	0
225	20240305	172800	19400470	15630	15630	15630	15630	0
226	20240305	172700	19400470	15630	15630	15630	15630	0
227	20240305	172600	19400470	15630	15630	15630	15630	0
228	20240305	172500	19400470	15630	15630	15630	15630	0
229	20240305	172400	19400470	15630	15630	15630	15630	0
230	20240305	172300	19400470	15630	15630	15630	15630	0
231	20240305	172200	19400470	15630	15630	15630	15630	0
232	20240305	172100	19400470	15630	15630	15630	15630	0
233	20240305	172000	19400470	15630	15630	15630	15630	0
234	20240305	171900	19400470	15630	15630	15630	15630	0
235	20240305	171800	19400470	15630	15630	15630	15630	0
236	20240305	171700	19400470	15630	15630	15630	15630	0
237	20240305	171600	19400470	15630	15630	15630	15630	0
238	20240305	171500	19400470	15630	15630	15630	15630	0
239	20240305	171400	19400470	15630	15630	15630	15630	0
240	20240305	171300	19400470	15630	15630	15630	15630	0
241	20240305	171200	19400470	15630	15630	15630	15630	0
242	20240305	171100	19400470	15630	15260	15630	15250	151
243	20240305	171000	19400470	15630	15630	15630	15630	0
244	20240305	170900	19400470	15630	15630	15630	15630	0
245	20240305	170800	19400470	15630	15630	15630	15630	0
246	20240305	170700	19400470	15630	15630	15630	15630	0
247	20240305	170600	19400470	15630	15630	15630	15630	0
248	20240305	170500	19400470	15630	15630	15630	15630	0
249	20240305	170400	19400470	15630	15630	15630	15630	0
250	20240305	170300	19400470	15630	15630	15630	15630	0
251	20240305	170200	19400470	15630	15630	15630	15630	0
252	20240305	170100	19400470	15630	15630	15630	15630	0
253	20240305	170000	19400470	15630	15630	15630	15630	0
254	20240305	165900	19400470	15630	15630	15630	15630	0
255	20240305	165800	19400470	15630	15630	15630	15630	0
256	20240305	165700	19400470	15630	15630	15630	15630	0
257	20240305	165600	19400470	15630	15630	15630	15630	0
258	20240305	165500	19400470	15630	15630	15630	15630	0
259	20240305	165400	19400470	15630	15630	15630	15630	0
260	20240305	165300	19400470	15630	15630	15630	15630	0
261	20240305	165200	19400470	15630	15630	15630	15630	0
262	20240305	165100	19400470	15630	15630	15630	15630	0
263	20240305	165000	19400470	15630	15630	15630	15630	0
264	20240305	164900	19400470	15630	15630	15630	15630	0
265	20240305	164800	19400470	15630	15630	15630	15630	0
266	20240305	164700	19400470	15630	15630	15630	15630	0
267	20240305	164600	19400470	15630	15630	15630	15630	0
268	20240305	164500	19400470	15630	15630	15630	15630	0
269	20240305	164400	19400470	15630	15630	15630	15630	0
270	20240305	164300	19400470	15630	15630	15630	15630	0
271	20240305	164200	19400470	15630	15630	15630	15630	0
272	20240305	164100	19400470	15630	15260	15630	15250	151
273	20240305	164000	19400470	15630	15630	15630	15630	0
274	20240305	163900	19400470	15630	15630	15630	15630	0
275	20240305	163800	19400470	15630	15630	15630	15630	0
276	20240305	163700	19400470	15630	15630	15630	15630	0
277	20240305	163600	19400470	15630	15630	15630	15630	0
278	20240305	163500	19400470	15630	15630	15630	15630	0
279	20240305	163400	19400470	15630	15630	15630	15630	0
280	20240305	163300	19400470	15630	15630	15630	15630	0
281	20240305	163200	19400470	15630	15630	15630	15630	0
282	20240305	163100	19400470	15630	15630	15630	15630	0
283	20240305	163000	19400470	15630	15630	15630	15630	0
284	20240305	162900	19400470	15630	15630	15630	15630	0
285	20240305	162800	19400470	15630	15630	15630	15630	0
286	20240305	162700	19400470	15630	15630	15630	15630	0
287	20240305	162600	19400470	15630	15630	15630	15630	0
288	20240305	162500	19400470	15630	15630	15630	15630	0
289	20240305	162400	19400470	15630	15630	15630	15630	0
290	20240305	162300	19400470	15630	15630	15630	15630	0
291	20240305	162200	19400470	15630	15630	15630	15630	0
292	20240305	162100	19400470	15630	15630	15630	15630	0
293	20240305	162000	19400470	15630	15630	15630	15630	0
294	20240305	161900	19400470	15630	15630	15630	15630	0
295	20240305	161800	19400470	15630	15630	15630	15630	0
296	20240305	161700	19400470	15630	15630	15630	15630	0
297	20240305	161600	19400470	15630	15630	15630	15630	0
298	20240305	161500	19400470	15630	15630	15630	15630	0
299	20240305	161400	19400470	15630	15630	15630	15630	0
300	20240305	161300	19400470	15630	15630	15630	15630	0
301	20240305	161200	19400470	15630	15630	15630	15630	0
302	20240305	161100	19400470	15630	15260	15630	15250	151
303	20240305	161000	19400470	15630	15630	15630	15630	0
304	20240305	160900	19400470	15630	15630	15630	15630	0
305	20240305	160800	19400470	15630	15630	15630	15630	0
306	20240305	160700	19400470	15630	15630	15630	15630	0
307	20240305	160600	19400470	15630	15630	15630	15630	0
308	20240305	160500	19400470	15630	15630	15630	15630	0
309	20240305	160400	19400470	15630	15630	15630	15630	0
310	20240305	160300	19400470	15630	15630	15630	15630	0
311	20240305	160200	19400470	15630	15630	15630	15630	0
312	20240305	160100	19400470	15630	15630	15630	15630	0
313	20240305	160000	19400470	15630	15630	15630	15630	0
314	20240305	155900	19400470	15630	15630	15630	15630	0
315	20240305	155800	19400470	15630	15630	15630	15630	0
316	20240305	155700	19400470	15630	15630	15630	15630	0
317	20240305	155600	19400470	15630	15630	15630	15630	0
318	20240305	155500	19400470	15630	15630	15630	15630	0
319	20240305	155400	19400470	15630	15630	15630	15630	0
320	20240305	155300	19400470	15630	15630	15630	15630	0
321	20240305	155200	19400470	15630	15630	15630	15630	0
322	20240305	155100	19400470	15630	15630	15630	15630	0
323	20240305	155000	19400470	15630	15630	15630	15630	0
324	20240305	154900	19400470	15630	15630	15630	15630	0
325	20240305	154800	19400470	15630	15630	15630	15630	0
326	20240305	154700	19400470	15630	15630	15630	15630	0
327	20240305	154600	19400470	15630	15630	15630	15630	0
328	20240305	154500	19400470	15630	15630	15630	15630	0
329	20240305	154400	19400470	15630	15630	15630	15630	0
330	20240305	154300	19400470	15630	15630	15630	15630	0
331	20240305	154200	19400470	15630	15630	15630	15630	0
332	20240305	154100	19400470	15630	15260	15630	15250	151
333	20240305	154000	19400470	15630	15630	15630	15630	0
334	20240305	153900	19400470	15630	15630	15630	15630	0
335	20240305	153800	19400470	15630	15630	15630	15630	0
336	20240305	153700	19400470	15630	15630	15630	15630	0
337	20240305	153600	19400470	15630	15630	15630	15630	0
338	20240305	153500	19400470	15630	15630	15630	15630	0
339	20240305	153400	19400470	15630	15630	15630	15630	0
340	20240305	153300	19400470	15630	15630	15630	15630	0
341	20240305	153200	19400470	15630	15630	15630	15630	0
342	20240305	153100	19400470	15630	15630	15630	15630	0
343	20240305	153000	19400470	15630	15630	15630	15630	0
344	20240305	152900	19400470	15630	15630	15630	15630	0
345	20240305	152800	19400470	15630	15630	15630	15630	0
346	20240305	152700	19400470	15630	15630	15630	15630	0
347	20240305	152600	19400470	15630	15630	15630	15630	0
348	20240305	152500	19400470	15630	15630	15630	15630	0
349	20240305	152400	19400470	15630	15630	15630	15630	0
350	20240305	152300	19400470	15630	15630	15630	15630	0
351	20240305	152200	19400470	15630	15630	15630	15630	0
352	20240305	152100	19400470	15630	15630	15630	15630	0
353	20240305	152000	19400470	15630	15630	15630	15630	0
354	20240305	151900	19400470	15630	15630	15630	15630	0
355	20240305	151800	19400470	15630	15630	15630	15630	0
356	20240305	151700	19400470	15630	15630	15630	15630	0
357	20240305	151600	19400470	15630	15630	15630	15630	0
358	20240305	151500	19400470	15630	15630	15630	15630	0
359	20240305	151400	19400470	15630	15630	15630	15630	0
360	20240305	151300	19400470	15630	15630	15630	15630	0
361	20240305	151200	19400470	15630	15630	15630	15630	0
362	20240305	151100	19400470	15630	15630	15630	15630	0
363	20240305	151000	19400470	15630	15260	15630	15250	151
364	20240305	150900	17096920	15640	15640	15640	15640	1
365	20240305	150800	17081280	15260	15270	15270	15260	171
366	20240305	150700	14471190	15670	15670	15670	15670	0
367	20240305	150600	14471190	15670	15670	15670	15670	0
368	20240305	150500	14471190	15670	15670	15670	15670	0
369	20240305	150400	14471190	15670	15670	15670	15670	0
370	20240305	150300	14471190	15670	15670	15670	15670	0
371	20240305	150200	14471190	15670	15670	15670	15670	0
372	20240305	150100	14471190	15670	15670	15670	15670	0
373	20240305	150000	14471190	15670	15670	15670	15670	0
374	20240305	145900	14471190	15670	15670	15670	15670	0
375	20240305	145800	14471190	15670	15670	15670	15670	0
376	20240305	145700	14471190	15670	15670	15670	15670	0
377	20240305	145600	14471190	15670	15670	15670	15670	0
378	20240305	145500	14471190	15670	15670	15670	15670	0
379	20240305	145400	14471190	15670	15670	15670	15670	0
380	20240305	145300	14471190	15670	15670	15670	15670	0
381	20240305	145200	14471190	15670	15670	15670	15670	0
382	20240305	145100	14471190	15670	15670	15670	15670	0
383	20240305	145000	14471190	15670	15670	15670	15670	0
384	20240305	144900	14471190	15670	15670	15670	15670	0
385	20240305	144800	14471190	15670	15670	15670	15670	0
386	20240305	144700	14471190	15670	15670	15670	15670	0
387	20240305	144600	14471190	15670	15670	15670	15670	0
388	20240305	144500	14471190	15670	15670	15670	15670	0
389	20240305	144400	14471190	15670	15670	15670	15670	0
390	20240305	144300	14471190	15670	15670	15670	15670	0
391	20240305	144200	14471190	15670	15670	15670	15670	0
392	20240305	144100	14471190	15670	15670	15670	15670	0
393	20240305	144000	14471190	15670	15670	15670	15670	0
394	20240305	143900	14471190	15670	15670	15670	15670	0
395	20240305	143800	14471190	15670	15670	15670	15670	0
396	20240305	143700	14471190	15670	15670	15670	15670	0
397	20240305	143600	14471190	15670	15670	15670	15670	0
398	20240305	143500	14471190	15670	15670	15670	15670	0
399	20240305	143400	14471190	15670	15670	15670	15670	0
400	20240305	143300	14471190	15670	15670	15670	15670	0
401	20240305	143200	14471190	15670	15670	15670	15670	0
402	20240305	143100	14471190	15670	15670	15670	15670	0
403	20240305	143000	14471190	15670	15670	15670	15670	0
404	20240305	142900	14471190	15670	15670	15670	15670	0
405	20240305	142800	14471190	15670	15670	15670	15670	0
406	20240305	142700	14471190	15670	15670	15670	15670	0
407	20240305	142600	14471190	15670	15670	15670	15670	0
408	20240305	142500	14471190	15670	15670	15670	15670	0
409	20240305	142400	14471190	15670	15670	15670	15670	0
410	20240305	142300	14471190	15670	15670	15670	15670	0
411	20240305	142200	14471190	15670	15670	15670	15670	0
412	20240305	142100	14471190	15670	15670	15670	15670	0
413	20240305	142000	14471190	15670	15670	15670	15670	0
414	20240305	141900	14471190	15670	15670	15670	15670	0
415	20240305	141800	14471190	15670	15670	15670	15670	0
416	20240305	141700	14471190	15670	15670	15670	15670	0
417	20240305	141600	14471190	15670	15670	15670	15670	0
418	20240305	141500	14471190	15670	15670	15670	15670	0
419	20240305	141400	14471190	15670	15670	15670	15670	0
420	20240305	141300	14471190	15670	15670	15670	15670	0
421	20240305	141200	14471190	15670	15670	15670	15670	0
422	20240305	141100	14471190	15670	15670	15670	15670	0
423	20240305	141000	14471190	15670	15670	15670	15670	0
424	20240305	140900	14471190	15670	15670	15670	15670	0
425	20240305	140800	14471190	15670	15670	15670	15670	0
426	20240305	140700	14471190	15670	15670	15670	15670	0
427	20240305	140600	14471190	15670	15670	15670	15670	0
428	20240305	140500	14471190	15670	15670	15670	15670	0
429	20240305	140400	14471190	15670	15670	15670	15670	0
430	20240305	140300	14471190	15670	15670	15670	15670	0
431	20240305	140200	14471190	15670	15670	15670	15670	0
432	20240305	140100	14471190	15670	15670	15670	15670	0
433	20240305	140000	14471190	15670	15670	15670	15670	0
434	20240305	135900	14471190	15670	15670	15670	15670	0
435	20240305	135800	14471190	15670	15670	15670	15670	0
436	20240305	135700	14471190	15670	15670	15670	15670	0
437	20240305	135600	14471190	15670	15670	15670	15670	0
438	20240305	135500	14471190	15670	15670	15670	15670	0
439	20240305	135400	14471190	15670	15670	15670	15670	0
440	20240305	135300	14471190	15670	15670	15670	15670	0
441	20240305	135200	14471190	15670	15670	15670	15670	0
442	20240305	135100	14471190	15670	15670	15670	15670	0
443	20240305	135000	14471190	15670	15670	15670	15670	0
444	20240305	134900	14471190	15670	15670	15670	15670	0
445	20240305	134800	14471190	15670	15670	15670	15670	0
446	20240305	134700	14471190	15670	15670	15670	15670	0
447	20240305	134600	14471190	15670	15670	15670	15670	0
448	20240305	134500	14471190	15670	15670	15670	15670	0
449	20240305	134400	14471190	15670	15670	15670	15670	0
450	20240305	134300	14471190	15670	15670	15670	15670	0
451	20240305	134200	14471190	15670	15670	15670	15670	0
452	20240305	134100	14471190	15670	15670	15670	15670	0
453	20240305	134000	14471190	15670	15670	15670	15670	0
454	20240305	133900	14471190	15670	15670	15670	15670	0
455	20240305	133800	14471190	15670	15670	15670	15670	0
456	20240305	133700	14471190	15670	15670	15670	15670	0
457	20240305	133600	14471190	15670	15670	15670	15670	0
458	20240305	133500	14471190	15670	15670	15670	15670	0
459	20240305	133400	14471190	15670	15670	15670	15670	0
460	20240305	133300	14471190	15670	15670	15670	15670	0
461	20240305	133200	14471190	15670	15670	15670	15670	0
462	20240305	133100	14471190	15670	15670	15670	15670	0
463	20240305	133000	14471190	15670	15670	15670	15670	0
464	20240305	132900	14471190	15670	15670	15670	15670	0
465	20240305	132800	14471190	15670	15670	15670	15670	0
466	20240305	132700	14471190	15670	15670	15670	15670	0
467	20240305	132600	14471190	15670	15670	15670	15670	0
468	20240305	132500	14471190	15670	15670	15670	15670	0
469	20240305	132400	14471190	15670	15670	15670	15670	0
470	20240305	132300	14471190	15670	15670	15670	15670	0
471	20240305	132200	14471190	15670	15670	15670	15670	0
472	20240305	132100	14471190	15670	15670	15670	15670	0
473	20240305	132000	14471190	15670	15670	15670	15670	0
474	20240305	131900	14471190	15670	15670	15670	15670	1
475	20240305	131800	14455520	15490	15490	15490	15490	0
476	20240305	131700	14455520	15490	15490	15490	15490	0
477	20240305	131600	14455520	15490	15490	15490	15490	0
478	20240305	131500	14455520	15490	15490	15490	15490	210
479	20240305	131400	11202620	15490	15490	15490	15490	0
480	20240305	131300	11202620	15490	15490	15490	15490	0
481	20240305	131200	11202620	15490	15490	15490	15490	0
482	20240305	131100	11202620	15490	15490	15490	15490	0
483	20240305	131000	11202620	15490	15490	15490	15490	0
484	20240305	130900	11202620	15490	15490	15490	15490	0
485	20240305	130800	11202620	15490	15490	15490	15490	0
486	20240305	130700	11202620	15490	15490	15490	15490	0
487	20240305	130600	11202620	15490	15490	15490	15490	0
488	20240305	130500	11202620	15490	15490	15490	15490	0
489	20240305	130400	11202620	15490	15490	15490	15490	0
490	20240305	130300	11202620	15490	15490	15490	15490	0
491	20240305	130200	11202620	15490	15490	15490	15490	0
492	20240305	130100	11202620	15490	15490	15490	15490	0
493	20240305	130000	11202620	15490	15490	15490	15490	0
494	20240305	125900	11202620	15490	15490	15490	15490	0
495	20240305	125800	11202620	15490	15490	15490	15490	0
496	20240305	125700	11202620	15490	15490	15490	15490	0
497	20240305	125600	11202620	15490	15490	15490	15490	0
498	20240305	125500	11202620	15490	15490	15490	15490	0
499	20240305	125400	11202620	15490	15490	15490	15490	0
500	20240305	125300	11202620	15490	15490	15490	15490	0
501	20240305	125200	11202620	15490	15490	15490	15490	0
502	20240305	125100	11202620	15490	15490	15490	15490	0
503	20240305	125000	11202620	15490	15490	15490	15490	0
504	20240305	124900	11202620	15490	15490	15490	15490	0
505	20240305	124800	11202620	15490	15490	15490	15490	0
506	20240305	124700	11202620	15490	15490	15490	15490	0
507	20240305	124600	11202620	15490	15490	15490	15490	0
508	20240305	124500	11202620	15490	15490	15490	15490	0
509	20240305	124400	11202620	15490	15490	15490	15490	0
510	20240305	124300	11202620	15490	15490	15490	15490	0
511	20240305	124200	11202620	15490	15490	15490	15490	0
512	20240305	124100	11202620	15490	15490	15490	15490	0
513	20240305	124000	11202620	15490	15490	15490	15490	0
514	20240305	123900	11202620	15490	15490	15490	15490	0
515	20240305	123800	11202620	15490	15490	15490	15490	0
516	20240305	123700	11202620	15490	15490	15490	15490	0
517	20240305	123600	11202620	15490	15490	15490	15490	0
518	20240305	123500	11202620	15490	15490	15490	15490	0
519	20240305	123400	11202620	15490	15490	15490	15490	0
520	20240305	123300	11202620	15490	15490	15490	15490	0
521	20240305	123200	11202620	15490	15490	15490	15490	10
522	20240305	123100	11047720	15700	15700	15700	15700	0
523	20240305	123000	11047720	15700	15700	15700	15700	0
524	20240305	122900	11047720	15700	15700	15700	15700	0
525	20240305	122800	11047720	15700	15700	15700	15700	0
526	20240305	122700	11047720	15700	15700	15700	15700	0
527	20240305	122600	11047720	15700	15700	15700	15700	0
528	20240305	122500	11047720	15700	15700	15700	15700	0
529	20240305	122400	11047720	15700	15700	15700	15700	0
530	20240305	122300	11047720	15700	15700	15700	15700	0
531	20240305	122200	11047720	15700	15700	15700	15700	0
532	20240305	122100	11047720	15700	15700	15700	15700	0
533	20240305	122000	11047720	15700	15700	15700	15700	0
534	20240305	121900	11047720	15700	15700	15700	15700	0
535	20240305	121800	11047720	15700	15700	15700	15700	0
536	20240305	121700	11047720	15700	15700	15700	15700	0
537	20240305	121600	11047720	15700	15700	15700	15700	0
538	20240305	121500	11047720	15700	15700	15700	15700	0
539	20240305	121400	11047720	15700	15700	15700	15700	0
540	20240305	121300	11047720	15700	15700	15700	15700	0
541	20240305	121200	11047720	15700	15700	15700	15700	0
542	20240305	121100	11047720	15700	15700	15700	15700	0
543	20240305	121000	11047720	15700	15700	15700	15700	0
544	20240305	120900	11047720	15700	15700	15700	15700	0
545	20240305	120800	11047720	15700	15700	15700	15700	0
546	20240305	120700	11047720	15700	15700	15700	15700	0
547	20240305	120600	11047720	15700	15700	15700	15700	0
548	20240305	120500	11047720	15700	15700	15700	15700	0
549	20240305	120400	11047720	15700	15700	15700	15700	0
550	20240305	120300	11047720	15700	15700	15700	15700	0
551	20240305	120200	11047720	15700	15700	15700	15700	0
552	20240305	120100	11047720	15700	15700	15700	15700	0
553	20240305	120000	11047720	15700	15700	15700	15700	0
554	20240305	115900	11047720	15700	15700	15700	15700	0
555	20240305	115800	11047720	15700	15700	15700	15700	0
556	20240305	115700	11047720	15700	15700	15700	15700	0
557	20240305	115600	11047720	15700	15700	15700	15700	0
558	20240305	115500	11047720	15700	15700	15700	15700	0
559	20240305	115400	11047720	15700	15700	15700	15700	0
560	20240305	115300	11047720	15700	15700	15700	15700	0
561	20240305	115200	11047720	15700	15700	15700	15700	0
562	20240305	115100	11047720	15700	15700	15700	15700	0
563	20240305	115000	11047720	15700	15700	15700	15700	0
564	20240305	114900	11047720	15700	15500	15700	15500	61
565	20240305	114800	10102020	15500	15500	15500	15500	11
566	20240305	114700	9931520	15250	15250	15250	15250	351
567	20240305	114600	4578770	15250	15250	15250	15250	0
568	20240305	114500	4578770	15250	15250	15250	15250	0
569	20240305	114400	4578770	15250	15250	15250	15250	50
570	20240305	114300	3816270	15250	15250	15250	15250	0
571	20240305	114200	3816270	15250	15300	15300	15250	248
572	20240305	114100	31970	15980	15980	15980	15980	0
573	20240305	114000	31970	15980	15980	15980	15980	0
574	20240305	113900	31970	15980	15980	15980	15980	0
575	20240305	113800	31970	15980	15980	15980	15980	0
576	20240305	113700	31970	15980	15980	15980	15980	0
577	20240305	113600	31970	15980	15980	15980	15980	0
578	20240305	113500	31970	15980	15980	15980	15980	0
579	20240305	113400	31970	15980	15980	15980	15980	0
580	20240305	113300	31970	15980	15980	15980	15980	0
581	20240305	113200	31970	15980	15980	15980	15980	0
582	20240305	113100	31970	15980	15980	15980	15980	0
583	20240305	113000	31970	15980	15980	15980	15980	0
584	20240305	112900	31970	15980	15980	15980	15980	0
585	20240305	112800	31970	15980	15980	15980	15980	0
586	20240305	112700	31970	15980	15980	15980	15980	0
587	20240305	112600	31970	15980	15980	15980	15980	0
588	20240305	112500	31970	15980	15980	15980	15980	0
589	20240305	112400	31970	15980	15980	15980	15980	0
590	20240305	112300	31970	15980	15980	15980	15980	0
591	20240305	112200	31970	15980	15980	15980	15980	0
592	20240305	112100	31970	15980	15980	15980	15980	0
593	20240305	112000	31970	15980	15980	15980	15980	0
594	20240305	111900	31970	15980	15980	15980	15980	0
595	20240305	111800	31970	15980	15980	15980	15980	0
596	20240305	111700	31970	15980	15980	15980	15980	0
597	20240305	111600	31970	15980	15980	15980	15980	0
598	20240305	111500	31970	15980	15980	15980	15980	0
599	20240305	111400	31970	15980	15980	15980	15980	0
600	20240305	111300	31970	15980	15980	15980	15980	0
601	20240305	111200	31970	15980	15980	15980	15980	0
602	20240305	111100	31970	15980	15980	15980	15980	0
603	20240305	111000	31970	15980	15980	15980	15980	0
604	20240305	110900	31970	15980	15980	15980	15980	0
605	20240305	110800	31970	15980	15980	15980	15980	0
606	20240305	110700	31970	15980	15980	15980	15980	0
607	20240305	110600	31970	15980	15980	15980	15980	0
608	20240305	110500	31970	15980	15980	15980	15980	0
609	20240305	110400	31970	15980	15980	15980	15980	0
610	20240305	110300	31970	15980	15980	15980	15980	0
611	20240305	110200	31970	15980	15980	15980	15980	0
612	20240305	110100	31970	15980	15980	15980	15980	0
613	20240305	110000	31970	15980	15980	15980	15980	0
614	20240305	105900	31970	15980	15980	15980	15980	0
615	20240305	105800	31970	15980	15980	15980	15980	0
616	20240305	105700	31970	15980	15980	15980	15980	0
617	20240305	105600	31970	15980	15980	15980	15980	0
618	20240305	105500	31970	15980	15980	15980	15980	0
619	20240305	105400	31970	15980	15980	15980	15980	0
620	20240305	105300	31970	15980	15980	15980	15980	0
621	20240305	105200	31970	15980	15980	15980	15980	0
622	20240305	105100	31970	15980	15980	15980	15980	0
623	20240305	105000	31970	15980	15980	15980	15980	0
624	20240305	104900	31970	15980	15980	15980	15980	0
625	20240305	104800	31970	15980	15980	15980	15980	0
626	20240305	104700	31970	15980	15980	15980	15980	0
627	20240305	104600	31970	15980	15980	15980	15980	0
628	20240305	104500	31970	15980	15980	15980	15980	0
629	20240305	104400	31970	15980	15980	15980	15980	0
630	20240305	104300	31970	15980	15980	15980	15980	0
631	20240305	104200	31970	15980	15980	15980	15980	0
632	20240305	104100	31970	15980	15980	15980	15980	0
633	20240305	104000	31970	15980	15980	15980	15980	0
634	20240305	103900	31970	15980	15980	15980	15980	0
635	20240305	103800	31970	15980	15980	15980	15980	0
636	20240305	103700	31970	15980	15980	15980	15980	0
637	20240305	103600	31970	15980	15980	15980	15980	0
638	20240305	103500	31970	15980	15980	15980	15980	0
639	20240305	103400	31970	15980	15980	15980	15980	0
640	20240305	103300	31970	15980	15980	15980	15980	0
641	20240305	103200	31970	15980	15980	15980	15980	0
642	20240305	103100	31970	15980	15980	15980	15980	0
643	20240305	103000	31970	15980	15980	15980	15980	0
644	20240305	102900	31970	15980	15980	15980	15980	0
645	20240305	102800	31970	15980	15980	15980	15980	0
646	20240305	102700	31970	15980	15980	15980	15980	0
647	20240305	102600	31970	15980	15980	15980	15980	0
648	20240305	102500	31970	15980	15980	15980	15980	0
649	20240305	102400	31970	15980	15980	15980	15980	0
650	20240305	102300	31970	15980	15980	15980	15980	0
651	20240305	102200	31970	15980	15980	15980	15980	0
652	20240305	102100	31970	15980	15980	15980	15980	0
653	20240305	102000	31970	15980	15980	15980	15980	0
654	20240305	101900	31970	15980	15980	15980	15980	0
655	20240305	101800	31970	15980	15980	15980	15980	0
656	20240305	101700	31970	15980	15980	15980	15980	0
657	20240305	101600	31970	15980	15980	15980	15980	0
658	20240305	101500	31970	15980	15980	15980	15980	0
659	20240305	101400	31970	15980	15980	15980	15980	0
660	20240305	101300	31970	15980	15980	15980	15980	0
661	20240305	101200	31970	15980	15980	15980	15980	0
662	20240305	101100	31970	15980	15980	15980	15980	0
663	20240305	101000	31970	15980	15980	15980	15980	0
664	20240305	100900	31970	15980	15980	15980	15980	0
665	20240305	100800	31970	15980	15980	15980	15980	0
666	20240305	100700	31970	15980	15980	15980	15980	0
667	20240305	100600	31970	15980	15980	15980	15980	0
668	20240305	100500	31970	15980	15980	15980	15980	0
669	20240305	100400	31970	15980	15980	15980	15980	0
670	20240305	100300	31970	15980	15980	15980	15980	0
671	20240305	100200	31970	15980	15980	15980	15980	0
672	20240305	100100	31970	15980	15980	15980	15980	0
673	20240305	100000	31970	15980	15980	15980	15980	0
674	20240305	095900	31970	15980	15980	15980	15980	0
675	20240305	095800	31970	15980	15980	15980	15980	0
676	20240305	095700	31970	15980	15980	15980	15980	0
677	20240305	095600	31970	15980	15980	15980	15980	0
678	20240305	095500	31970	15980	15980	15980	15980	0
679	20240305	095400	31970	15980	15980	15980	15980	0
680	20240305	095300	31970	15980	15980	15980	15980	0
681	20240305	095200	31970	15980	15980	15980	15980	0
682	20240305	095100	31970	15980	15980	15980	15980	0
683	20240305	095000	31970	15980	15980	15980	15980	0
684	20240305	094900	31970	15980	15980	15980	15980	0
685	20240305	094800	31970	15980	15980	15980	15980	0
686	20240305	094700	31970	15980	15980	15980	15980	0
687	20240305	094600	31970	15980	15980	15980	15980	0
688	20240305	094500	31970	15980	15980	15980	15980	0
689	20240305	094400	31970	15980	15980	15980	15980	0
690	20240305	094300	31970	15980	15980	15980	15980	0
691	20240305	094200	31970	15980	15980	15980	15980	0
692	20240305	094100	31970	15980	15980	15980	15980	0
693	20240305	094000	31970	15980	15980	15980	15980	0
694	20240305	093900	31970	15980	15980	15980	15980	0
695	20240305	093800	31970	15980	15980	15980	15980	0
696	20240305	093700	31970	15980	15980	15980	15980	0
697	20240305	093600	31970	15980	15980	15980	15980	0
698	20240305	093500	31970	15980	15980	15980	15980	0
699	20240305	093400	31970	15980	15980	15980	15980	0
700	20240305	093300	31970	15980	15980	15980	15980	0
701	20240305	093200	31970	15980	15980	15980	15980	0
702	20240305	093100	31970	15980	15980	15980	15980	0
703	20240305	093000	31970	15980	15980	15980	15980	0
704	20240305	092900	31970	15980	15980	15980	15980	0
705	20240305	092800	31970	15980	15980	15980	15980	0
706	20240305	092700	31970	15980	15980	15980	15980	0
707	20240305	092600	31970	15980	15980	15980	15980	0
708	20240305	092500	31970	15980	15980	15980	15980	0
709	20240305	092400	31970	15980	15980	15980	15980	0
710	20240305	092300	31970	15980	15980	15980	15980	0
711	20240305	092200	31970	15980	15980	15980	15980	0
712	20240305	092100	31970	15980	15980	15980	15980	0
713	20240305	092000	31970	15980	15980	15980	15980	0
714	20240305	091900	31970	15980	15980	15980	15980	0
715	20240305	091800	31970	15980	15980	15980	15980	0
716	20240305	091700	31970	15980	15980	15980	15980	0
717	20240305	091600	31970	15980	15980	15980	15980	0
718	20240305	091500	31970	15980	15980	15980	15980	0
719	20240305	091400	31970	15980	15980	15980	15980	0
720	20240305	091300	31970	15980	15980	15980	15980	0
721	20240305	091200	31970	15980	15980	15980	15980	0
722	20240305	091100	31970	15980	15980	15980	15980	0
723	20240305	091000	31970	15980	15980	15980	15980	0
724	20240305	090900	31970	15980	15980	15980	15980	0
725	20240305	090800	31970	15980	15980	15980	15980	0
726	20240305	090700	31970	15980	15980	15980	15980	1
727	20240305	090600	15990	15990	15990	15990	15990	0
728	20240305	090500	15990	15990	15990	15990	15990	0
729	20240305	090400	15990	15990	15990	15990	15990	0
730	20240305	090300	15990	15990	15990	15990	15990	0
731	20240305	090200	15990	15990	15990	15990	15990	0
732	20240305	090100	15990	15990	15990	15990	15990	0
733	20240305	090000	15990	15990	15990	15990	15990	1