KissMeData/006840/min/candle-20240315.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240315	184500	89338890	15600	15600	15600	15600	93
3	20240315	184400	89338890	15600	15600	15600	15600	0
4	20240315	184300	89338890	15600	15600	15600	15600	0
5	20240315	184200	89338890	15600	15600	15600	15600	0
6	20240315	184100	89338890	15600	15600	15600	15600	0
7	20240315	184000	89338890	15600	15600	15600	15600	0
8	20240315	183900	89338890	15600	15600	15600	15600	0
9	20240315	183800	89338890	15600	15600	15600	15600	0
10	20240315	183700	89338890	15600	15600	15600	15600	0
11	20240315	183600	89338890	15600	15600	15600	15600	0
12	20240315	183500	89338890	15600	15600	15600	15600	0
13	20240315	183400	89338890	15600	15600	15600	15600	0
14	20240315	183300	89338890	15600	15600	15600	15600	0
15	20240315	183200	89338890	15600	15600	15600	15600	0
16	20240315	183100	89338890	15600	15600	15600	15600	0
17	20240315	183000	89338890	15600	15600	15600	15600	0
18	20240315	182900	89338890	15600	15600	15600	15600	0
19	20240315	182800	89338890	15600	15600	15600	15600	0
20	20240315	182700	89338890	15600	15600	15600	15600	0
21	20240315	182600	89338890	15600	15600	15600	15600	0
22	20240315	182500	89338890	15600	15600	15600	15600	0
23	20240315	182400	89338890	15600	15600	15600	15600	0
24	20240315	182300	89338890	15600	15600	15600	15600	0
25	20240315	182200	89338890	15600	15600	15600	15600	0
26	20240315	182100	89338890	15600	15600	15600	15600	0
27	20240315	182000	89338890	15600	15600	15600	15600	0
28	20240315	181900	89338890	15600	15600	15600	15600	0
29	20240315	181800	89338890	15600	15600	15600	15600	0
30	20240315	181700	89338890	15600	15600	15600	15600	0
31	20240315	181600	89338890	15600	15600	15600	15600	0
32	20240315	181500	89338890	15600	15600	15600	15600	93
33	20240315	181400	89338890	15600	15600	15600	15600	0
34	20240315	181300	89338890	15600	15600	15600	15600	0
35	20240315	181200	89338890	15600	15600	15600	15600	0
36	20240315	181100	89338890	15600	15600	15600	15600	0
37	20240315	181000	89338890	15600	15600	15600	15600	0
38	20240315	180900	89338890	15600	15600	15600	15600	0
39	20240315	180800	89338890	15600	15600	15600	15600	0
40	20240315	180700	89338890	15600	15600	15600	15600	0
41	20240315	180600	89338890	15600	15600	15600	15600	0
42	20240315	180500	89338890	15600	15600	15600	15600	0
43	20240315	180400	89338890	15600	15600	15600	15600	0
44	20240315	180300	89338890	15600	15600	15600	15600	0
45	20240315	180200	89338890	15600	15600	15600	15600	0
46	20240315	180100	89338890	15600	15600	15600	15600	0
47	20240315	180000	89338890	15600	15600	15600	15600	0
48	20240315	175900	89338890	15600	15600	15600	15600	0
49	20240315	175800	89338890	15600	15600	15600	15600	0
50	20240315	175700	89338890	15600	15600	15600	15600	0
51	20240315	175600	89338890	15600	15600	15600	15600	0
52	20240315	175500	89338890	15600	15600	15600	15600	0
53	20240315	175400	89338890	15600	15600	15600	15600	0
54	20240315	175300	89338890	15600	15600	15600	15600	0
55	20240315	175200	89338890	15600	15600	15600	15600	0
56	20240315	175100	89338890	15600	15600	15600	15600	0
57	20240315	175000	89338890	15600	15600	15600	15600	0
58	20240315	174900	89338890	15600	15600	15600	15600	0
59	20240315	174800	89338890	15600	15600	15600	15600	0
60	20240315	174700	89338890	15600	15600	15600	15600	0
61	20240315	174600	89338890	15600	15600	15600	15600	0
62	20240315	174500	89338890	15600	15600	15600	15600	93
63	20240315	174400	89338890	15600	15600	15600	15600	0
64	20240315	174300	89338890	15600	15600	15600	15600	0
65	20240315	174200	89338890	15600	15600	15600	15600	0
66	20240315	174100	89338890	15600	15600	15600	15600	0
67	20240315	174000	89338890	15600	15600	15600	15600	0
68	20240315	173900	89338890	15600	15600	15600	15600	0
69	20240315	173800	89338890	15600	15600	15600	15600	0
70	20240315	173700	89338890	15600	15600	15600	15600	0
71	20240315	173600	89338890	15600	15600	15600	15600	0
72	20240315	173500	89338890	15600	15600	15600	15600	0
73	20240315	173400	89338890	15600	15600	15600	15600	0
74	20240315	173300	89338890	15600	15600	15600	15600	0
75	20240315	173200	89338890	15600	15600	15600	15600	0
76	20240315	173100	89338890	15600	15600	15600	15600	0
77	20240315	173000	89338890	15600	15600	15600	15600	0
78	20240315	172900	89338890	15600	15600	15600	15600	0
79	20240315	172800	89338890	15600	15600	15600	15600	0
80	20240315	172700	89338890	15600	15600	15600	15600	0
81	20240315	172600	89338890	15600	15600	15600	15600	0
82	20240315	172500	89338890	15600	15600	15600	15600	0
83	20240315	172400	89338890	15600	15600	15600	15600	0
84	20240315	172300	89338890	15600	15600	15600	15600	0
85	20240315	172200	89338890	15600	15600	15600	15600	0
86	20240315	172100	89338890	15600	15600	15600	15600	0
87	20240315	172000	89338890	15600	15600	15600	15600	0
88	20240315	171900	89338890	15600	15600	15600	15600	0
89	20240315	171800	89338890	15600	15600	15600	15600	0
90	20240315	171700	89338890	15600	15600	15600	15600	0
91	20240315	171600	89338890	15600	15600	15600	15600	0
92	20240315	171500	89338890	15600	15600	15600	15600	93
93	20240315	171400	89338890	15600	15600	15600	15600	0
94	20240315	171300	89338890	15600	15600	15600	15600	0
95	20240315	171200	89338890	15600	15600	15600	15600	0
96	20240315	171100	89338890	15600	15600	15600	15600	0
97	20240315	171000	89338890	15600	15600	15600	15600	0
98	20240315	170900	89338890	15600	15600	15600	15600	0
99	20240315	170800	89338890	15600	15600	15600	15600	0
100	20240315	170700	89338890	15600	15600	15600	15600	0
101	20240315	170600	89338890	15600	15600	15600	15600	0
102	20240315	170500	89338890	15600	15600	15600	15600	0
103	20240315	170400	89338890	15600	15600	15600	15600	0
104	20240315	170300	89338890	15600	15600	15600	15600	0
105	20240315	170200	89338890	15600	15600	15600	15600	0
106	20240315	170100	89338890	15600	15600	15600	15600	0
107	20240315	170000	89338890	15600	15600	15600	15600	0
108	20240315	165900	89338890	15600	15600	15600	15600	0
109	20240315	165800	89338890	15600	15600	15600	15600	0
110	20240315	165700	89338890	15600	15600	15600	15600	0
111	20240315	165600	89338890	15600	15600	15600	15600	0
112	20240315	165500	89338890	15600	15600	15600	15600	0
113	20240315	165400	89338890	15600	15600	15600	15600	0
114	20240315	165300	89338890	15600	15600	15600	15600	0
115	20240315	165200	89338890	15600	15600	15600	15600	0
116	20240315	165100	89338890	15600	15600	15600	15600	0
117	20240315	165000	89338890	15600	15600	15600	15600	0
118	20240315	164900	89338890	15600	15600	15600	15600	0
119	20240315	164800	89338890	15600	15600	15600	15600	0
120	20240315	164700	89338890	15600	15600	15600	15600	0
121	20240315	164600	89338890	15600	15600	15600	15600	0
122	20240315	164500	89338890	15600	15600	15600	15600	93
123	20240315	164400	89338890	15600	15600	15600	15600	0
124	20240315	164300	89338890	15600	15600	15600	15600	0
125	20240315	164200	89338890	15600	15600	15600	15600	0
126	20240315	164100	89338890	15600	15600	15600	15600	0
127	20240315	164000	89338890	15600	15600	15600	15600	0
128	20240315	163900	89338890	15600	15600	15600	15600	0
129	20240315	163800	89338890	15600	15600	15600	15600	0
130	20240315	163700	89338890	15600	15600	15600	15600	0
131	20240315	163600	89338890	15600	15600	15600	15600	0
132	20240315	163500	89338890	15600	15600	15600	15600	0
133	20240315	163400	89338890	15600	15600	15600	15600	0
134	20240315	163300	89338890	15600	15600	15600	15600	0
135	20240315	163200	89338890	15600	15600	15600	15600	0
136	20240315	163100	89338890	15600	15600	15600	15600	0
137	20240315	163000	89338890	15600	15600	15600	15600	0
138	20240315	162900	89338890	15600	15600	15600	15600	0
139	20240315	162800	89338890	15600	15600	15600	15600	0
140	20240315	162700	89338890	15600	15600	15600	15600	0
141	20240315	162600	89338890	15600	15600	15600	15600	0
142	20240315	162500	89338890	15600	15600	15600	15600	0
143	20240315	162400	89338890	15600	15600	15600	15600	0
144	20240315	162300	89338890	15600	15600	15600	15600	0
145	20240315	162200	89338890	15600	15600	15600	15600	0
146	20240315	162100	89338890	15600	15600	15600	15600	0
147	20240315	162000	89338890	15600	15600	15600	15600	0
148	20240315	161900	89338890	15600	15600	15600	15600	0
149	20240315	161800	89338890	15600	15600	15600	15600	0
150	20240315	161700	89338890	15600	15600	15600	15600	0
151	20240315	161600	89338890	15600	15600	15600	15600	0
152	20240315	161500	89338890	15600	15600	15600	15600	93
153	20240315	161400	89338890	15600	15600	15600	15600	0
154	20240315	161300	89338890	15600	15600	15600	15600	0
155	20240315	161200	89338890	15600	15600	15600	15600	0
156	20240315	161100	89338890	15600	15600	15600	15600	0
157	20240315	161000	89338890	15600	15600	15600	15600	0
158	20240315	160900	89338890	15600	15600	15600	15600	0
159	20240315	160800	89338890	15600	15600	15600	15600	0
160	20240315	160700	89338890	15600	15600	15600	15600	0
161	20240315	160600	89338890	15600	15600	15600	15600	0
162	20240315	160500	89338890	15600	15600	15600	15600	0
163	20240315	160400	89338890	15600	15600	15600	15600	0
164	20240315	160300	89338890	15600	15600	15600	15600	0
165	20240315	160200	89338890	15600	15600	15600	15600	0
166	20240315	160100	89338890	15600	15600	15600	15600	0
167	20240315	160000	89338890	15600	15600	15600	15600	0
168	20240315	155900	89338890	15600	15600	15600	15600	0
169	20240315	155800	89338890	15600	15600	15600	15600	0
170	20240315	155700	89338890	15600	15600	15600	15600	0
171	20240315	155600	89338890	15600	15600	15600	15600	0
172	20240315	155500	89338890	15600	15600	15600	15600	0
173	20240315	155400	89338890	15600	15600	15600	15600	0
174	20240315	155300	89338890	15600	15600	15600	15600	0
175	20240315	155200	89338890	15600	15600	15600	15600	0
176	20240315	155100	89338890	15600	15600	15600	15600	0
177	20240315	155000	89338890	15600	15600	15600	15600	0
178	20240315	154900	89338890	15600	15600	15600	15600	0
179	20240315	154800	89338890	15600	15600	15600	15600	0
180	20240315	154700	89338890	15600	15600	15600	15600	0
181	20240315	154600	89338890	15600	15600	15600	15600	0
182	20240315	154500	89338890	15600	15600	15600	15600	93
183	20240315	154400	89338890	15600	15600	15600	15600	0
184	20240315	154300	89338890	15600	15600	15600	15600	0
185	20240315	154200	89338890	15600	15600	15600	15600	0
186	20240315	154100	89338890	15600	15600	15600	15600	0
187	20240315	154000	89338890	15600	15600	15600	15600	0
188	20240315	153900	89338890	15600	15600	15600	15600	0
189	20240315	153800	89338890	15600	15600	15600	15600	0
190	20240315	153700	89338890	15600	15600	15600	15600	0
191	20240315	153600	89338890	15600	15600	15600	15600	0
192	20240315	153500	89338890	15600	15600	15600	15600	0
193	20240315	153400	89338890	15600	15600	15600	15600	0
194	20240315	153300	89338890	15600	15600	15600	15600	0
195	20240315	153200	89338890	15600	15600	15600	15600	0
196	20240315	153100	89338890	15600	15600	15600	15600	0
197	20240315	153000	89338890	15600	15600	15600	15600	93
198	20240315	152900	87888090	15600	15600	15600	15600	0
199	20240315	152800	87888090	15600	15600	15600	15600	0
200	20240315	152700	87888090	15600	15600	15600	15600	0
201	20240315	152600	87888090	15600	15600	15600	15600	0
202	20240315	152500	87888090	15600	15600	15600	15600	0
203	20240315	152400	87888090	15600	15600	15600	15600	0
204	20240315	152300	87888090	15600	15600	15600	15600	0
205	20240315	152200	87888090	15600	15600	15600	15600	0
206	20240315	152100	87888090	15600	15600	15600	15600	0
207	20240315	152000	87888090	15600	15600	15600	15600	0
208	20240315	151900	87888090	15600	15600	15600	15600	0
209	20240315	151800	87888090	15600	15600	15600	15600	0
210	20240315	151700	87888090	15600	15600	15600	15600	0
211	20240315	151600	87888090	15600	15590	15600	15590	150
212	20240315	151500	85548230	15590	15590	15590	15590	0
213	20240315	151400	85548230	15590	15590	15590	15590	7
214	20240315	151300	85439100	15590	15590	15590	15590	19
215	20240315	151200	85142890	15570	15570	15570	15570	0
216	20240315	151100	85142890	15570	15570	15570	15570	0
217	20240315	151000	85142890	15570	15570	15570	15570	1
218	20240315	150900	85127320	15570	15570	15570	15570	0
219	20240315	150800	85127320	15570	15570	15570	15570	1
220	20240315	150700	85111750	15590	15570	15590	15570	14
221	20240315	150600	84893510	15580	15580	15580	15580	0
222	20240315	150500	84893510	15580	15580	15580	15580	0
223	20240315	150400	84893510	15580	15580	15580	15580	0
224	20240315	150300	84893510	15580	15580	15580	15580	0
225	20240315	150200	84893510	15580	15580	15580	15580	0
226	20240315	150100	84893510	15580	15580	15580	15580	0
227	20240315	150000	84893510	15580	15600	15600	15580	9
228	20240315	145900	84753170	15600	15580	15600	15580	4
229	20240315	145800	84690800	15590	15600	15600	15590	9
230	20240315	145700	84550410	15600	15590	15600	15590	5
231	20240315	145600	84472440	15600	15590	15600	15580	22
232	20240315	145500	84129470	15590	15590	15600	15590	164
233	20240315	145400	81571200	15590	15590	15590	15590	27
234	20240315	145300	81150270	15590	15590	15590	15590	4
235	20240315	145200	81087910	15590	15590	15590	15590	7
236	20240315	145100	80978780	15590	15590	15590	15590	5
237	20240315	145000	80900830	15590	15600	15600	15590	13
238	20240315	144900	80698060	15600	15590	15600	15590	6
239	20240315	144800	80604470	15590	15590	15590	15590	15
240	20240315	144700	80370620	15590	15590	15590	15590	25
241	20240315	144600	79980870	15590	15590	15590	15590	13
242	20240315	144500	79778200	15600	15600	15600	15600	50
243	20240315	144400	78998200	15680	15680	15680	15680	0
244	20240315	144300	78998200	15680	15680	15680	15680	0
245	20240315	144200	78998200	15680	15680	15680	15680	0
246	20240315	144100	78998200	15680	15680	15680	15680	28
247	20240315	144000	78559160	15600	15600	15600	15600	0
248	20240315	143900	78559160	15600	15600	15600	15600	0
249	20240315	143800	78559160	15600	15600	15600	15600	0
250	20240315	143700	78559160	15600	15600	15600	15600	0
251	20240315	143600	78559160	15600	15600	15600	15600	0
252	20240315	143500	78559160	15600	15600	15600	15600	43
253	20240315	143400	77888360	15580	15580	15580	15580	0
254	20240315	143300	77888360	15580	15580	15580	15580	0
255	20240315	143200	77888360	15580	15590	15590	15580	2
256	20240315	143100	77857190	15590	15590	15590	15590	0
257	20240315	143000	77857190	15590	15590	15590	15590	0
258	20240315	142900	77857190	15590	15590	15590	15590	0
259	20240315	142800	77857190	15590	15590	15590	15590	0
260	20240315	142700	77857190	15590	15590	15590	15590	0
261	20240315	142600	77857190	15590	15590	15590	15590	0
262	20240315	142500	77857190	15590	15590	15590	15590	653
263	20240315	142400	67676920	15590	15590	15590	15590	0
264	20240315	142300	67676920	15590	15500	15590	15500	72
265	20240315	142200	66559120	15500	15530	15530	15500	948
266	20240315	142100	51862930	15590	15590	15590	15590	0
267	20240315	142000	51862930	15590	15590	15590	15590	17
268	20240315	141900	51597900	15510	15570	15570	15510	800
269	20240315	141800	39177280	15600	15600	15600	15600	0
270	20240315	141700	39177280	15600	15600	15600	15600	0
271	20240315	141600	39177280	15600	15600	15600	15600	0
272	20240315	141500	39177280	15600	15600	15600	15600	103
273	20240315	141400	37570480	15600	15610	15610	15600	94
274	20240315	141300	36103970	15640	15610	15640	15610	2
275	20240315	141200	36072720	15610	15630	15630	15610	150
276	20240315	141100	33729430	15630	15660	15660	15630	83
277	20240315	141000	32430270	15660	15680	15680	15660	186
278	20240315	140900	29516520	15700	15700	15700	15700	0
279	20240315	140800	29516520	15700	15700	15700	15700	0
280	20240315	140700	29516520	15700	15700	15700	15700	0
281	20240315	140600	29516520	15700	15700	15700	15700	0
282	20240315	140500	29516520	15700	15700	15700	15700	0
283	20240315	140400	29516520	15700	15700	15700	15700	0
284	20240315	140300	29516520	15700	15700	15700	15700	20
285	20240315	140200	29202520	15700	15700	15700	15700	1
286	20240315	140100	29186820	15700	15700	15700	15700	0
287	20240315	140000	29186820	15700	15700	15700	15700	0
288	20240315	135900	29186820	15700	15700	15700	15700	0
289	20240315	135800	29186820	15700	15700	15700	15700	0
290	20240315	135700	29186820	15700	15700	15700	15700	0
291	20240315	135600	29186820	15700	15700	15700	15700	0
292	20240315	135500	29186820	15700	15700	15700	15700	0
293	20240315	135400	29186820	15700	15700	15700	15700	0
294	20240315	135300	29186820	15700	15700	15700	15700	0
295	20240315	135200	29186820	15700	15700	15700	15700	0
296	20240315	135100	29186820	15700	15700	15700	15700	0
297	20240315	135000	29186820	15700	15700	15700	15700	0
298	20240315	134900	29186820	15700	15700	15700	15700	0
299	20240315	134800	29186820	15700	15700	15700	15700	2
300	20240315	134700	29155420	15700	15700	15700	15700	0
301	20240315	134600	29155420	15700	15700	15700	15700	0
302	20240315	134500	29155420	15700	15700	15700	15700	0
303	20240315	134400	29155420	15700	15700	15700	15700	0
304	20240315	134300	29155420	15700	15700	15700	15700	0
305	20240315	134200	29155420	15700	15700	15700	15700	0
306	20240315	134100	29155420	15700	15700	15700	15700	0
307	20240315	134000	29155420	15700	15700	15700	15700	0
308	20240315	133900	29155420	15700	15700	15700	15700	9
309	20240315	133800	29014120	15670	15670	15670	15670	7
310	20240315	133700	28904430	15670	15670	15670	15670	0
311	20240315	133600	28904430	15670	15670	15670	15670	0
312	20240315	133500	28904430	15670	15670	15670	15670	1
313	20240315	133400	28888760	15670	15670	15670	15670	0
314	20240315	133300	28888760	15670	15670	15670	15670	0
315	20240315	133200	28888760	15670	15670	15670	15670	0
316	20240315	133100	28888760	15670	15670	15670	15670	0
317	20240315	133000	28888760	15670	15670	15670	15670	0
318	20240315	132900	28888760	15670	15670	15670	15670	0
319	20240315	132800	28888760	15670	15670	15670	15670	0
320	20240315	132700	28888760	15670	15670	15670	15670	0
321	20240315	132600	28888760	15670	15670	15670	15670	0
322	20240315	132500	28888760	15670	15670	15670	15670	0
323	20240315	132400	28888760	15670	15670	15670	15670	0
324	20240315	132300	28888760	15670	15670	15670	15670	0
325	20240315	132200	28888760	15670	15670	15670	15670	0
326	20240315	132100	28888760	15670	15670	15670	15670	0
327	20240315	132000	28888760	15670	15670	15670	15670	0
328	20240315	131900	28888760	15670	15670	15670	15670	0
329	20240315	131800	28888760	15670	15670	15670	15670	0
330	20240315	131700	28888760	15670	15670	15670	15670	0
331	20240315	131600	28888760	15670	15670	15670	15670	0
332	20240315	131500	28888760	15670	15670	15670	15670	0
333	20240315	131400	28888760	15670	15670	15670	15670	1
334	20240315	131300	28873090	15670	15670	15670	15670	0
335	20240315	131200	28873090	15670	15670	15670	15670	0
336	20240315	131100	28873090	15670	15670	15670	15670	0
337	20240315	131000	28873090	15670	15670	15670	15670	0
338	20240315	130900	28873090	15670	15670	15670	15670	0
339	20240315	130800	28873090	15670	15670	15670	15670	1
340	20240315	130700	28857420	15670	15670	15670	15670	0
341	20240315	130600	28857420	15670	15670	15670	15670	0
342	20240315	130500	28857420	15670	15670	15670	15670	0
343	20240315	130400	28857420	15670	15670	15670	15670	3
344	20240315	130300	28810410	15670	15680	15680	15670	45
345	20240315	130200	28104940	15700	15700	15700	15700	0
346	20240315	130100	28104940	15700	15700	15700	15700	0
347	20240315	130000	28104940	15700	15700	15700	15700	0
348	20240315	125900	28104940	15700	15700	15700	15700	0
349	20240315	125800	28104940	15700	15700	15700	15700	0
350	20240315	125700	28104940	15700	15700	15700	15700	0
351	20240315	125600	28104940	15700	15700	15700	15700	0
352	20240315	125500	28104940	15700	15700	15700	15700	0
353	20240315	125400	28104940	15700	15700	15700	15700	0
354	20240315	125300	28104940	15700	15700	15700	15700	0
355	20240315	125200	28104940	15700	15700	15700	15700	3
356	20240315	125100	28057840	15700	15700	15700	15700	0
357	20240315	125000	28057840	15700	15700	15700	15700	0
358	20240315	124900	28057840	15700	15700	15700	15700	0
359	20240315	124800	28057840	15700	15700	15700	15700	0
360	20240315	124700	28057840	15700	15700	15700	15700	0
361	20240315	124600	28057840	15700	15700	15700	15700	10
362	20240315	124500	27900840	15700	15700	15700	15700	0
363	20240315	124400	27900840	15700	15700	15700	15700	0
364	20240315	124300	27900840	15700	15700	15700	15700	0
365	20240315	124200	27900840	15700	15700	15700	15700	0
366	20240315	124100	27900840	15700	15700	15700	15700	0
367	20240315	124000	27900840	15700	15700	15700	15700	0
368	20240315	123900	27900840	15700	15700	15700	15700	1
369	20240315	123800	27885140	15700	15700	15700	15700	2
370	20240315	123700	27853740	15750	15750	15750	15750	0
371	20240315	123600	27853740	15750	15750	15750	15750	0
372	20240315	123500	27853740	15750	15750	15750	15750	0
373	20240315	123400	27853740	15750	15750	15750	15750	0
374	20240315	123300	27853740	15750	15750	15750	15750	0
375	20240315	123200	27853740	15750	15750	15750	15750	0
376	20240315	123100	27853740	15750	15750	15750	15750	0
377	20240315	123000	27853740	15750	15750	15750	15750	0
378	20240315	122900	27853740	15750	15750	15750	15750	0
379	20240315	122800	27853740	15750	15750	15750	15750	0
380	20240315	122700	27853740	15750	15750	15750	15750	0
381	20240315	122600	27853740	15750	15750	15750	15750	22
382	20240315	122500	27507240	15700	15700	15700	15700	0
383	20240315	122400	27507240	15700	15700	15700	15700	0
384	20240315	122300	27507240	15700	15700	15700	15700	0
385	20240315	122200	27507240	15700	15700	15700	15700	0
386	20240315	122100	27507240	15700	15700	15700	15700	0
387	20240315	122000	27507240	15700	15700	15700	15700	0
388	20240315	121900	27507240	15700	15700	15700	15700	0
389	20240315	121800	27507240	15700	15700	15700	15700	0
390	20240315	121700	27507240	15700	15700	15700	15700	0
391	20240315	121600	27507240	15700	15700	15700	15700	0
392	20240315	121500	27507240	15700	15700	15700	15700	0
393	20240315	121400	27507240	15700	15700	15700	15700	0
394	20240315	121300	27507240	15700	15700	15700	15700	0
395	20240315	121200	27507240	15700	15700	15700	15700	0
396	20240315	121100	27507240	15700	15700	15700	15700	0
397	20240315	121000	27507240	15700	15700	15700	15700	0
398	20240315	120900	27507240	15700	15700	15700	15700	0
399	20240315	120800	27507240	15700	15700	15700	15700	0
400	20240315	120700	27507240	15700	15700	15700	15700	0
401	20240315	120600	27507240	15700	15700	15700	15700	0
402	20240315	120500	27507240	15700	15700	15700	15700	0
403	20240315	120400	27507240	15700	15700	15700	15700	0
404	20240315	120300	27507240	15700	15700	15700	15700	0
405	20240315	120200	27507240	15700	15700	15700	15700	0
406	20240315	120100	27507240	15700	15700	15700	15700	0
407	20240315	120000	27507240	15700	15700	15700	15700	0
408	20240315	115900	27507240	15700	15700	15700	15700	0
409	20240315	115800	27507240	15700	15700	15700	15700	0
410	20240315	115700	27507240	15700	15700	15700	15700	0
411	20240315	115600	27507240	15700	15700	15700	15700	0
412	20240315	115500	27507240	15700	15700	15700	15700	0
413	20240315	115400	27507240	15700	15700	15700	15700	0
414	20240315	115300	27507240	15700	15700	15700	15700	0
415	20240315	115200	27507240	15700	15700	15700	15700	0
416	20240315	115100	27507240	15700	15700	15700	15700	0
417	20240315	115000	27507240	15700	15700	15700	15700	0
418	20240315	114900	27507240	15700	15700	15700	15700	0
419	20240315	114800	27507240	15700	15700	15700	15700	8
420	20240315	114700	27381640	15660	15660	15660	15660	0
421	20240315	114600	27381640	15660	15660	15660	15660	0
422	20240315	114500	27381640	15660	15660	15660	15660	0
423	20240315	114400	27381640	15660	15660	15660	15660	0
424	20240315	114300	27381640	15660	15660	15660	15660	0
425	20240315	114200	27381640	15660	15660	15660	15660	0
426	20240315	114100	27381640	15660	15660	15660	15660	0
427	20240315	114000	27381640	15660	15660	15660	15660	0
428	20240315	113900	27381640	15660	15670	15670	15660	154
429	20240315	113800	24969160	15680	15680	15680	15680	0
430	20240315	113700	24969160	15680	15680	15680	15680	0
431	20240315	113600	24969160	15680	15680	15680	15680	0
432	20240315	113500	24969160	15680	15680	15680	15680	39
433	20240315	113400	24357640	15690	15690	15690	15690	0
434	20240315	113300	24357640	15690	15690	15690	15690	0
435	20240315	113200	24357640	15690	15690	15690	15690	0
436	20240315	113100	24357640	15690	15690	15690	15690	0
437	20240315	113000	24357640	15690	15690	15690	15690	0
438	20240315	112900	24357640	15690	15700	15700	15690	112
439	20240315	112800	22599460	15700	15700	15700	15700	0
440	20240315	112700	22599460	15700	15730	15730	15700	200
441	20240315	112600	19457630	15730	15730	15730	15730	0
442	20240315	112500	19457630	15730	15730	15730	15730	0
443	20240315	112400	19457630	15730	15730	15730	15730	0
444	20240315	112300	19457630	15730	15730	15730	15730	0
445	20240315	112200	19457630	15730	15730	15730	15730	0
446	20240315	112100	19457630	15730	15730	15730	15730	22
447	20240315	112000	19111570	15730	15730	15730	15730	10
448	20240315	111900	18954270	15730	15730	15730	15730	0
449	20240315	111800	18954270	15730	15730	15730	15730	0
450	20240315	111700	18954270	15730	15730	15730	15730	0
451	20240315	111600	18954270	15730	15730	15730	15730	0
452	20240315	111500	18954270	15730	15730	15730	15730	200
453	20240315	111400	15808270	15730	15730	15730	15730	0
454	20240315	111300	15808270	15730	15730	15730	15730	0
455	20240315	111200	15808270	15730	15730	15730	15730	20
456	20240315	111100	15493670	15730	15730	15730	15730	3
457	20240315	111000	15446480	15730	15730	15730	15730	0
458	20240315	110900	15446480	15730	15730	15730	15730	0
459	20240315	110800	15446480	15730	15730	15730	15730	0
460	20240315	110700	15446480	15730	15730	15730	15730	5
461	20240315	110600	15367830	15730	15730	15730	15730	0
462	20240315	110500	15367830	15730	15730	15730	15730	0
463	20240315	110400	15367830	15730	15730	15730	15730	0
464	20240315	110300	15367830	15730	15730	15730	15730	0
465	20240315	110200	15367830	15730	15730	15730	15730	0
466	20240315	110100	15367830	15730	15730	15730	15730	0
467	20240315	110000	15367830	15730	15730	15730	15730	0
468	20240315	105900	15367830	15730	15730	15730	15730	0
469	20240315	105800	15367830	15730	15730	15730	15730	8
470	20240315	105700	15241990	15710	15710	15710	15710	0
471	20240315	105600	15241990	15710	15710	15710	15710	0
472	20240315	105500	15241990	15710	15710	15710	15710	0
473	20240315	105400	15241990	15710	15710	15710	15710	0
474	20240315	105300	15241990	15710	15710	15710	15710	0
475	20240315	105200	15241990	15710	15710	15710	15710	9
476	20240315	105100	15100600	15710	15710	15710	15710	0
477	20240315	105000	15100600	15710	15710	15710	15710	0
478	20240315	104900	15100600	15710	15710	15710	15710	1
479	20240315	104800	15084890	15710	15710	15710	15710	2
480	20240315	104700	15053470	15710	15710	15710	15710	0
481	20240315	104600	15053470	15710	15710	15710	15710	0
482	20240315	104500	15053470	15710	15710	15710	15710	0
483	20240315	104400	15053470	15710	15710	15710	15710	18
484	20240315	104300	14770690	15730	15730	15730	15730	0
485	20240315	104200	14770690	15730	15730	15730	15730	0
486	20240315	104100	14770690	15730	15730	15730	15730	0
487	20240315	104000	14770690	15730	15730	15730	15730	0
488	20240315	103900	14770690	15730	15730	15730	15730	0
489	20240315	103800	14770690	15730	15730	15730	15730	0
490	20240315	103700	14770690	15730	15730	15730	15730	1
491	20240315	103600	14754960	15710	15730	15730	15710	151
492	20240315	103500	12380290	15730	15730	15730	15730	0
493	20240315	103400	12380290	15730	15730	15730	15730	0
494	20240315	103300	12380290	15730	15730	15730	15730	0
495	20240315	103200	12380290	15730	15730	15730	15730	0
496	20240315	103100	12380290	15730	15730	15730	15730	0
497	20240315	103000	12380290	15730	15730	15730	15730	0
498	20240315	102900	12380290	15730	15730	15730	15730	0
499	20240315	102800	12380290	15730	15730	15730	15730	0
500	20240315	102700	12380290	15730	15730	15730	15730	1
501	20240315	102600	12364560	15730	15730	15730	15730	0
502	20240315	102500	12364560	15730	15730	15730	15730	0
503	20240315	102400	12364560	15730	15730	15730	15730	0
504	20240315	102300	12364560	15730	15730	15730	15730	0
505	20240315	102200	12364560	15730	15730	15730	15730	0
506	20240315	102100	12364560	15730	15730	15730	15730	0
507	20240315	102000	12364560	15730	15730	15730	15730	0
508	20240315	101900	12364560	15730	15730	15730	15730	0
509	20240315	101800	12364560	15730	15730	15730	15730	0
510	20240315	101700	12364560	15730	15730	15730	15730	0
511	20240315	101600	12364560	15730	15730	15730	15730	0
512	20240315	101500	12364560	15730	15730	15730	15730	0
513	20240315	101400	12364560	15730	15730	15730	15730	0
514	20240315	101300	12364560	15730	15730	15730	15730	0
515	20240315	101200	12364560	15730	15730	15730	15730	0
516	20240315	101100	12364560	15730	15730	15730	15730	0
517	20240315	101000	12364560	15730	15730	15730	15730	0
518	20240315	100900	12364560	15730	15730	15730	15730	0
519	20240315	100800	12364560	15730	15730	15730	15730	0
520	20240315	100700	12364560	15730	15730	15730	15730	0
521	20240315	100600	12364560	15730	15730	15730	15730	0
522	20240315	100500	12364560	15730	15730	15730	15730	0
523	20240315	100400	12364560	15730	15730	15730	15730	0
524	20240315	100300	12364560	15730	15730	15730	15730	22
525	20240315	100200	12018500	15760	15760	15760	15760	0
526	20240315	100100	12018500	15760	15760	15760	15760	0
527	20240315	100000	12018500	15760	15760	15760	15760	0
528	20240315	095900	12018500	15760	15760	15760	15760	0
529	20240315	095800	12018500	15760	15760	15760	15760	2
530	20240315	095700	11986980	15750	15760	15760	15750	182
531	20240315	095600	9118670	15770	15770	15770	15770	0
532	20240315	095500	9118670	15770	15770	15770	15770	0
533	20240315	095400	9118670	15770	15770	15770	15770	4
534	20240315	095300	9055590	15770	15770	15770	15770	2
535	20240315	095200	9024050	15760	15760	15760	15760	112
536	20240315	095100	7258930	15760	15760	15760	15760	8
537	20240315	095000	7132850	15760	15760	15760	15760	2
538	20240315	094900	7101330	15760	15760	15760	15760	0
539	20240315	094800	7101330	15760	15760	15760	15760	51
540	20240315	094700	6297570	15760	15760	15760	15760	3
541	20240315	094600	6250290	15760	15760	15760	15760	0
542	20240315	094500	6250290	15760	15760	15760	15760	0
543	20240315	094400	6250290	15760	15760	15760	15760	0
544	20240315	094300	6250290	15760	15760	15760	15760	0
545	20240315	094200	6250290	15760	15760	15760	15760	0
546	20240315	094100	6250290	15760	15760	15760	15760	0
547	20240315	094000	6250290	15760	15760	15760	15760	0
548	20240315	093900	6250290	15760	15760	15760	15760	0
549	20240315	093800	6250290	15760	15760	15760	15760	1
550	20240315	093700	6234530	15720	15720	15720	15720	0
551	20240315	093600	6234530	15720	15720	15720	15720	12
552	20240315	093500	6045890	15700	15700	15700	15700	0
553	20240315	093400	6045890	15700	15700	15700	15700	0
554	20240315	093300	6045890	15700	15700	15700	15700	0
555	20240315	093200	6045890	15700	15700	15700	15700	0
556	20240315	093100	6045890	15700	15700	15700	15700	0
557	20240315	093000	6045890	15700	15700	15700	15700	0
558	20240315	092900	6045890	15700	15700	15700	15700	3
559	20240315	092800	5998790	15700	15710	15710	15700	42
560	20240315	092700	5339220	15720	15720	15720	15720	73
561	20240315	092600	4191660	15720	15730	15730	15720	30
562	20240315	092500	3720040	15760	15760	15760	15760	0
563	20240315	092400	3720040	15760	15760	15760	15760	0
564	20240315	092300	3720040	15760	15760	15760	15760	0
565	20240315	092200	3720040	15760	15760	15760	15760	0
566	20240315	092100	3720040	15760	15760	15760	15760	0
567	20240315	092000	3720040	15760	15760	15760	15760	0
568	20240315	091900	3720040	15760	15760	15760	15760	0
569	20240315	091800	3720040	15760	15760	15760	15760	0
570	20240315	091700	3720040	15760	15760	15760	15760	0
571	20240315	091600	3720040	15760	15760	15760	15760	0
572	20240315	091500	3720040	15760	15760	15760	15760	0
573	20240315	091400	3720040	15760	15760	15760	15760	0
574	20240315	091300	3720040	15760	15760	15760	15760	3
575	20240315	091200	3672760	15760	15750	15780	15750	113
576	20240315	091100	1891750	15760	15780	15780	15760	41
577	20240315	091000	1245230	15960	15960	15960	15960	0
578	20240315	090900	1245230	15960	15960	15960	15960	20
579	20240315	090800	926030	15960	15960	15960	15960	0
580	20240315	090700	926030	15960	15960	15960	15960	0
581	20240315	090600	926030	15960	15960	15960	15960	21
582	20240315	090500	590870	15960	15960	15960	15960	0
583	20240315	090400	590870	15960	15960	15960	15960	0
584	20240315	090300	590870	15960	15960	15960	15960	0
585	20240315	090200	590870	15960	15960	15960	15960	4
586	20240315	090100	527030	15960	15950	15960	15950	21
587	20240315	090000	191880	15990	15990	15990	15990	12