KissMeData/239610/min/candle-20240321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240321	204600	57655940	15680	15680	15680	15680	21
3	20240321	204500	57655940	15680	15680	15680	15680	0
4	20240321	204400	57655940	15680	15680	15680	15680	0
5	20240321	204300	57655940	15680	15680	15680	15680	0
6	20240321	204200	57655940	15680	15680	15680	15680	0
7	20240321	204100	57655940	15680	15680	15680	15680	0
8	20240321	204000	57655940	15680	15680	15680	15680	0
9	20240321	203900	57655940	15680	15680	15680	15680	0
10	20240321	203800	57655940	15680	15680	15680	15680	0
11	20240321	203700	57655940	15680	15680	15680	15680	0
12	20240321	203600	57655940	15680	15680	15680	15680	0
13	20240321	203500	57655940	15680	15680	15680	15680	0
14	20240321	203400	57655940	15680	15680	15680	15680	0
15	20240321	203300	57655940	15680	15680	15680	15680	0
16	20240321	203200	57655940	15680	15680	15680	15680	0
17	20240321	203100	57655940	15680	15680	15680	15680	0
18	20240321	203000	57655940	15680	15680	15680	15680	0
19	20240321	202900	57655940	15680	15680	15680	15680	0
20	20240321	202800	57655940	15680	15680	15680	15680	0
21	20240321	202700	57655940	15680	15680	15680	15680	0
22	20240321	202600	57655940	15680	15680	15680	15680	0
23	20240321	202500	57655940	15680	15680	15680	15680	0
24	20240321	202400	57655940	15680	15680	15680	15680	0
25	20240321	202300	57655940	15680	15680	15680	15680	0
26	20240321	202200	57655940	15680	15680	15680	15680	0
27	20240321	202100	57655940	15680	15680	15680	15680	0
28	20240321	202000	57655940	15680	15680	15680	15680	0
29	20240321	201900	57655940	15680	15680	15680	15680	0
30	20240321	201800	57655940	15680	15680	15680	15680	0
31	20240321	201700	57655940	15680	15680	15680	15680	0
32	20240321	201600	57655940	15680	15680	15680	15680	21
33	20240321	201500	57655940	15680	15680	15680	15680	0
34	20240321	201400	57655940	15680	15680	15680	15680	0
35	20240321	201300	57655940	15680	15680	15680	15680	0
36	20240321	201200	57655940	15680	15680	15680	15680	0
37	20240321	201100	57655940	15680	15680	15680	15680	0
38	20240321	201000	57655940	15680	15680	15680	15680	0
39	20240321	200900	57655940	15680	15680	15680	15680	0
40	20240321	200800	57655940	15680	15680	15680	15680	0
41	20240321	200700	57655940	15680	15680	15680	15680	0
42	20240321	200600	57655940	15680	15680	15680	15680	0
43	20240321	200500	57655940	15680	15680	15680	15680	0
44	20240321	200400	57655940	15680	15680	15680	15680	0
45	20240321	200300	57655940	15680	15680	15680	15680	0
46	20240321	200200	57655940	15680	15680	15680	15680	0
47	20240321	200100	57655940	15680	15680	15680	15680	0
48	20240321	200000	57655940	15680	15680	15680	15680	0
49	20240321	195900	57655940	15680	15680	15680	15680	0
50	20240321	195800	57655940	15680	15680	15680	15680	0
51	20240321	195700	57655940	15680	15680	15680	15680	0
52	20240321	195600	57655940	15680	15680	15680	15680	0
53	20240321	195500	57655940	15680	15680	15680	15680	0
54	20240321	195400	57655940	15680	15680	15680	15680	0
55	20240321	195300	57655940	15680	15680	15680	15680	0
56	20240321	195200	57655940	15680	15680	15680	15680	0
57	20240321	195100	57655940	15680	15680	15680	15680	0
58	20240321	195000	57655940	15680	15680	15680	15680	0
59	20240321	194900	57655940	15680	15680	15680	15680	0
60	20240321	194800	57655940	15680	15680	15680	15680	0
61	20240321	194700	57655940	15680	15680	15680	15680	0
62	20240321	194600	57655940	15680	15680	15680	15680	21
63	20240321	194500	57655940	15680	15680	15680	15680	0
64	20240321	194400	57655940	15680	15680	15680	15680	0
65	20240321	194300	57655940	15680	15680	15680	15680	0
66	20240321	194200	57655940	15680	15680	15680	15680	0
67	20240321	194100	57655940	15680	15680	15680	15680	0
68	20240321	194000	57655940	15680	15680	15680	15680	0
69	20240321	193900	57655940	15680	15680	15680	15680	0
70	20240321	193800	57655940	15680	15680	15680	15680	0
71	20240321	193700	57655940	15680	15680	15680	15680	0
72	20240321	193600	57655940	15680	15680	15680	15680	0
73	20240321	193500	57655940	15680	15680	15680	15680	0
74	20240321	193400	57655940	15680	15680	15680	15680	0
75	20240321	193300	57655940	15680	15680	15680	15680	0
76	20240321	193200	57655940	15680	15680	15680	15680	0
77	20240321	193100	57655940	15680	15680	15680	15680	0
78	20240321	193000	57655940	15680	15680	15680	15680	0
79	20240321	192900	57655940	15680	15680	15680	15680	0
80	20240321	192800	57655940	15680	15680	15680	15680	0
81	20240321	192700	57655940	15680	15680	15680	15680	0
82	20240321	192600	57655940	15680	15680	15680	15680	0
83	20240321	192500	57655940	15680	15680	15680	15680	0
84	20240321	192400	57655940	15680	15680	15680	15680	0
85	20240321	192300	57655940	15680	15680	15680	15680	0
86	20240321	192200	57655940	15680	15680	15680	15680	0
87	20240321	192100	57655940	15680	15680	15680	15680	0
88	20240321	192000	57655940	15680	15680	15680	15680	0
89	20240321	191900	57655940	15680	15680	15680	15680	0
90	20240321	191800	57655940	15680	15680	15680	15680	0
91	20240321	191700	57655940	15680	15680	15680	15680	0
92	20240321	191600	57655940	15680	15680	15680	15680	21
93	20240321	191500	57655940	15680	15680	15680	15680	0
94	20240321	191400	57655940	15680	15680	15680	15680	0
95	20240321	191300	57655940	15680	15680	15680	15680	0
96	20240321	191200	57655940	15680	15680	15680	15680	0
97	20240321	191100	57655940	15680	15680	15680	15680	0
98	20240321	191000	57655940	15680	15680	15680	15680	0
99	20240321	190900	57655940	15680	15680	15680	15680	0
100	20240321	190800	57655940	15680	15680	15680	15680	0
101	20240321	190700	57655940	15680	15680	15680	15680	0
102	20240321	190600	57655940	15680	15680	15680	15680	0
103	20240321	190500	57655940	15680	15680	15680	15680	0
104	20240321	190400	57655940	15680	15680	15680	15680	0
105	20240321	190300	57655940	15680	15680	15680	15680	0
106	20240321	190200	57655940	15680	15680	15680	15680	0
107	20240321	190100	57655940	15680	15680	15680	15680	0
108	20240321	190000	57655940	15680	15680	15680	15680	0
109	20240321	185900	57655940	15680	15680	15680	15680	0
110	20240321	185800	57655940	15680	15680	15680	15680	0
111	20240321	185700	57655940	15680	15680	15680	15680	0
112	20240321	185600	57655940	15680	15680	15680	15680	0
113	20240321	185500	57655940	15680	15680	15680	15680	0
114	20240321	185400	57655940	15680	15680	15680	15680	0
115	20240321	185300	57655940	15680	15680	15680	15680	0
116	20240321	185200	57655940	15680	15680	15680	15680	0
117	20240321	185100	57655940	15680	15680	15680	15680	0
118	20240321	185000	57655940	15680	15680	15680	15680	0
119	20240321	184900	57655940	15680	15680	15680	15680	0
120	20240321	184800	57655940	15680	15680	15680	15680	0
121	20240321	184700	57655940	15680	15680	15680	15680	0
122	20240321	184600	57655940	15680	15680	15680	15680	21
123	20240321	184500	57655940	15680	15680	15680	15680	0
124	20240321	184400	57655940	15680	15680	15680	15680	0
125	20240321	184300	57655940	15680	15680	15680	15680	0
126	20240321	184200	57655940	15680	15680	15680	15680	0
127	20240321	184100	57655940	15680	15680	15680	15680	0
128	20240321	184000	57655940	15680	15680	15680	15680	0
129	20240321	183900	57655940	15680	15680	15680	15680	0
130	20240321	183800	57655940	15680	15680	15680	15680	0
131	20240321	183700	57655940	15680	15680	15680	15680	0
132	20240321	183600	57655940	15680	15680	15680	15680	0
133	20240321	183500	57655940	15680	15680	15680	15680	0
134	20240321	183400	57655940	15680	15680	15680	15680	0
135	20240321	183300	57655940	15680	15680	15680	15680	0
136	20240321	183200	57655940	15680	15680	15680	15680	0
137	20240321	183100	57655940	15680	15680	15680	15680	0
138	20240321	183000	57655940	15680	15680	15680	15680	0
139	20240321	182900	57655940	15680	15680	15680	15680	0
140	20240321	182800	57655940	15680	15680	15680	15680	0
141	20240321	182700	57655940	15680	15680	15680	15680	0
142	20240321	182600	57655940	15680	15680	15680	15680	0
143	20240321	182500	57655940	15680	15680	15680	15680	0
144	20240321	182400	57655940	15680	15680	15680	15680	0
145	20240321	182300	57655940	15680	15680	15680	15680	0
146	20240321	182200	57655940	15680	15680	15680	15680	0
147	20240321	182100	57655940	15680	15680	15680	15680	0
148	20240321	182000	57655940	15680	15680	15680	15680	0
149	20240321	181900	57655940	15680	15680	15680	15680	0
150	20240321	181800	57655940	15680	15680	15680	15680	0
151	20240321	181700	57655940	15680	15680	15680	15680	0
152	20240321	181600	57655940	15680	15680	15680	15680	21
153	20240321	181500	57655940	15680	15680	15680	15680	0
154	20240321	181400	57655940	15680	15680	15680	15680	0
155	20240321	181300	57655940	15680	15680	15680	15680	0
156	20240321	181200	57655940	15680	15680	15680	15680	0
157	20240321	181100	57655940	15680	15680	15680	15680	0
158	20240321	181000	57655940	15680	15680	15680	15680	0
159	20240321	180900	57655940	15680	15680	15680	15680	0
160	20240321	180800	57655940	15680	15680	15680	15680	0
161	20240321	180700	57655940	15680	15680	15680	15680	0
162	20240321	180600	57655940	15680	15680	15680	15680	0
163	20240321	180500	57655940	15680	15680	15680	15680	0
164	20240321	180400	57655940	15680	15680	15680	15680	0
165	20240321	180300	57655940	15680	15680	15680	15680	0
166	20240321	180200	57655940	15680	15680	15680	15680	0
167	20240321	180100	57655940	15680	15680	15680	15680	0
168	20240321	180000	57655940	15680	15680	15680	15680	0
169	20240321	175900	57655940	15680	15680	15680	15680	0
170	20240321	175800	57655940	15680	15680	15680	15680	0
171	20240321	175700	57655940	15680	15680	15680	15680	0
172	20240321	175600	57655940	15680	15680	15680	15680	0
173	20240321	175500	57655940	15680	15680	15680	15680	0
174	20240321	175400	57655940	15680	15680	15680	15680	0
175	20240321	175300	57655940	15680	15680	15680	15680	0
176	20240321	175200	57655940	15680	15680	15680	15680	0
177	20240321	175100	57655940	15680	15680	15680	15680	0
178	20240321	175000	57655940	15680	15680	15680	15680	0
179	20240321	174900	57655940	15680	15680	15680	15680	0
180	20240321	174800	57655940	15680	15680	15680	15680	0
181	20240321	174700	57655940	15680	15680	15680	15680	0
182	20240321	174600	57655940	15680	15680	15680	15680	21
183	20240321	174500	57655940	15680	15680	15680	15680	0
184	20240321	174400	57655940	15680	15680	15680	15680	0
185	20240321	174300	57655940	15680	15680	15680	15680	0
186	20240321	174200	57655940	15680	15680	15680	15680	0
187	20240321	174100	57655940	15680	15680	15680	15680	0
188	20240321	174000	57655940	15680	15680	15680	15680	0
189	20240321	173900	57655940	15680	15680	15680	15680	0
190	20240321	173800	57655940	15680	15680	15680	15680	0
191	20240321	173700	57655940	15680	15680	15680	15680	0
192	20240321	173600	57655940	15680	15680	15680	15680	0
193	20240321	173500	57655940	15680	15680	15680	15680	0
194	20240321	173400	57655940	15680	15680	15680	15680	0
195	20240321	173300	57655940	15680	15680	15680	15680	0
196	20240321	173200	57655940	15680	15680	15680	15680	0
197	20240321	173100	57655940	15680	15680	15680	15680	0
198	20240321	173000	57655940	15680	15680	15680	15680	0
199	20240321	172900	57655940	15680	15680	15680	15680	0
200	20240321	172800	57655940	15680	15680	15680	15680	0
201	20240321	172700	57655940	15680	15680	15680	15680	0
202	20240321	172600	57655940	15680	15680	15680	15680	0
203	20240321	172500	57655940	15680	15680	15680	15680	0
204	20240321	172400	57655940	15680	15680	15680	15680	0
205	20240321	172300	57655940	15680	15680	15680	15680	0
206	20240321	172200	57655940	15680	15680	15680	15680	0
207	20240321	172100	57655940	15680	15680	15680	15680	0
208	20240321	172000	57655940	15680	15680	15680	15680	0
209	20240321	171900	57655940	15680	15680	15680	15680	0
210	20240321	171800	57655940	15680	15680	15680	15680	0
211	20240321	171700	57655940	15680	15680	15680	15680	0
212	20240321	171600	57655940	15680	15680	15680	15680	21
213	20240321	171500	57655940	15680	15680	15680	15680	0
214	20240321	171400	57655940	15680	15680	15680	15680	0
215	20240321	171300	57655940	15680	15680	15680	15680	0
216	20240321	171200	57655940	15680	15680	15680	15680	0
217	20240321	171100	57655940	15680	15680	15680	15680	0
218	20240321	171000	57655940	15680	15680	15680	15680	0
219	20240321	170900	57655940	15680	15680	15680	15680	0
220	20240321	170800	57655940	15680	15680	15680	15680	0
221	20240321	170700	57655940	15680	15680	15680	15680	0
222	20240321	170600	57655940	15680	15680	15680	15680	0
223	20240321	170500	57655940	15680	15680	15680	15680	0
224	20240321	170400	57655940	15680	15680	15680	15680	0
225	20240321	170300	57655940	15680	15680	15680	15680	0
226	20240321	170200	57655940	15680	15680	15680	15680	0
227	20240321	170100	57655940	15680	15680	15680	15680	0
228	20240321	170000	57655940	15680	15680	15680	15680	0
229	20240321	165900	57655940	15680	15680	15680	15680	0
230	20240321	165800	57655940	15680	15680	15680	15680	0
231	20240321	165700	57655940	15680	15680	15680	15680	0
232	20240321	165600	57655940	15680	15680	15680	15680	0
233	20240321	165500	57655940	15680	15680	15680	15680	0
234	20240321	165400	57655940	15680	15680	15680	15680	0
235	20240321	165300	57655940	15680	15680	15680	15680	0
236	20240321	165200	57655940	15680	15680	15680	15680	0
237	20240321	165100	57655940	15680	15680	15680	15680	0
238	20240321	165000	57655940	15680	15680	15680	15680	0
239	20240321	164900	57655940	15680	15680	15680	15680	0
240	20240321	164800	57655940	15680	15680	15680	15680	0
241	20240321	164700	57655940	15680	15680	15680	15680	0
242	20240321	164600	57655940	15680	15680	15680	15680	21
243	20240321	164500	57655940	15680	15680	15680	15680	0
244	20240321	164400	57655940	15680	15680	15680	15680	0
245	20240321	164300	57655940	15680	15680	15680	15680	0
246	20240321	164200	57655940	15680	15680	15680	15680	0
247	20240321	164100	57655940	15680	15680	15680	15680	0
248	20240321	164000	57655940	15680	15680	15680	15680	0
249	20240321	163900	57655940	15680	15680	15680	15680	0
250	20240321	163800	57655940	15680	15680	15680	15680	0
251	20240321	163700	57655940	15680	15680	15680	15680	0
252	20240321	163600	57655940	15680	15680	15680	15680	0
253	20240321	163500	57655940	15680	15680	15680	15680	0
254	20240321	163400	57655940	15680	15680	15680	15680	0
255	20240321	163300	57655940	15680	15680	15680	15680	0
256	20240321	163200	57655940	15680	15680	15680	15680	0
257	20240321	163100	57655940	15680	15680	15680	15680	0
258	20240321	163000	57655940	15680	15680	15680	15680	0
259	20240321	162900	57655940	15680	15680	15680	15680	0
260	20240321	162800	57655940	15680	15680	15680	15680	0
261	20240321	162700	57655940	15680	15680	15680	15680	0
262	20240321	162600	57655940	15680	15680	15680	15680	0
263	20240321	162500	57655940	15680	15680	15680	15680	0
264	20240321	162400	57655940	15680	15680	15680	15680	0
265	20240321	162300	57655940	15680	15680	15680	15680	0
266	20240321	162200	57655940	15680	15680	15680	15680	0
267	20240321	162100	57655940	15680	15680	15680	15680	0
268	20240321	162000	57655940	15680	15680	15680	15680	0
269	20240321	161900	57655940	15680	15680	15680	15680	0
270	20240321	161800	57655940	15680	15680	15680	15680	0
271	20240321	161700	57655940	15680	15680	15680	15680	0
272	20240321	161600	57655940	15680	15680	15680	15680	21
273	20240321	161500	57655940	15680	15680	15680	15680	0
274	20240321	161400	57655940	15680	15680	15680	15680	0
275	20240321	161300	57655940	15680	15680	15680	15680	0
276	20240321	161200	57655940	15680	15680	15680	15680	0
277	20240321	161100	57655940	15680	15680	15680	15680	0
278	20240321	161000	57655940	15680	15680	15680	15680	0
279	20240321	160900	57655940	15680	15680	15680	15680	0
280	20240321	160800	57655940	15680	15680	15680	15680	0
281	20240321	160700	57655940	15680	15680	15680	15680	0
282	20240321	160600	57655940	15680	15680	15680	15680	0
283	20240321	160500	57655940	15680	15680	15680	15680	0
284	20240321	160400	57655940	15680	15680	15680	15680	0
285	20240321	160300	57655940	15680	15680	15680	15680	0
286	20240321	160200	57655940	15680	15680	15680	15680	0
287	20240321	160100	57655940	15680	15680	15680	15680	0
288	20240321	160000	57655940	15680	15680	15680	15680	0
289	20240321	155900	57655940	15680	15680	15680	15680	0
290	20240321	155800	57655940	15680	15680	15680	15680	0
291	20240321	155700	57655940	15680	15680	15680	15680	0
292	20240321	155600	57655940	15680	15680	15680	15680	0
293	20240321	155500	57655940	15680	15680	15680	15680	0
294	20240321	155400	57655940	15680	15680	15680	15680	0
295	20240321	155300	57655940	15680	15680	15680	15680	0
296	20240321	155200	57655940	15680	15680	15680	15680	0
297	20240321	155100	57655940	15680	15680	15680	15680	0
298	20240321	155000	57655940	15680	15680	15680	15680	0
299	20240321	154900	57655940	15680	15680	15680	15680	0
300	20240321	154800	57655940	15680	15680	15680	15680	0
301	20240321	154700	57655940	15680	15680	15680	15680	0
302	20240321	154600	57655940	15680	15680	15680	15680	21
303	20240321	154500	57655940	15680	15680	15680	15680	0
304	20240321	154400	57655940	15680	15680	15680	15680	0
305	20240321	154300	57655940	15680	15680	15680	15680	0
306	20240321	154200	57655940	15680	15680	15680	15680	0
307	20240321	154100	57655940	15680	15680	15680	15680	0
308	20240321	154000	57655940	15680	15680	15680	15680	0
309	20240321	153900	57655940	15680	15680	15680	15680	0
310	20240321	153800	57655940	15680	15680	15680	15680	0
311	20240321	153700	57655940	15680	15680	15680	15680	0
312	20240321	153600	57655940	15680	15680	15680	15680	0
313	20240321	153500	57655940	15680	15680	15680	15680	0
314	20240321	153400	57655940	15680	15680	15680	15680	0
315	20240321	153300	57655940	15680	15680	15680	15680	0
316	20240321	153200	57655940	15680	15680	15680	15680	0
317	20240321	153100	57655940	15680	15680	15680	15680	0
318	20240321	153000	57655940	15680	15680	15680	15680	21
319	20240321	152900	57326660	15680	15680	15680	15680	0
320	20240321	152800	57326660	15680	15680	15680	15680	0
321	20240321	152700	57326660	15680	15680	15680	15680	0
322	20240321	152600	57326660	15680	15680	15680	15680	0
323	20240321	152500	57326660	15680	15680	15680	15680	0
324	20240321	152400	57326660	15680	15680	15680	15680	0
325	20240321	152300	57326660	15680	15680	15680	15680	0
326	20240321	152200	57326660	15680	15680	15680	15680	0
327	20240321	152100	57326660	15680	15680	15680	15680	0
328	20240321	152000	57326660	15680	15680	15680	15680	0
329	20240321	151900	57326660	15680	15680	15680	15680	0
330	20240321	151800	57326660	15680	15680	15680	15680	0
331	20240321	151700	57326660	15680	15670	15680	15670	2
332	20240321	151600	57295310	15610	15610	15610	15610	0
333	20240321	151500	57295310	15610	15610	15610	15610	0
334	20240321	151400	57295310	15610	15610	15610	15610	0
335	20240321	151300	57295310	15610	15610	15610	15610	0
336	20240321	151200	57295310	15610	15610	15610	15610	0
337	20240321	151100	57295310	15610	15610	15610	15610	2
338	20240321	151000	57264090	15680	15680	15680	15680	0
339	20240321	150900	57264090	15680	15680	15680	15680	0
340	20240321	150800	57264090	15680	15680	15680	15680	0
341	20240321	150700	57264090	15680	15680	15680	15680	5
342	20240321	150600	57185690	15680	15680	15680	15680	0
343	20240321	150500	57185690	15680	15670	15680	15670	20
344	20240321	150400	56872210	15690	15690	15690	15690	0
345	20240321	150300	56872210	15690	15690	15690	15690	0
346	20240321	150200	56872210	15690	15690	15690	15690	0
347	20240321	150100	56872210	15690	15690	15690	15690	0
348	20240321	150000	56872210	15690	15690	15690	15690	0
349	20240321	145900	56872210	15690	15690	15690	15690	0
350	20240321	145800	56872210	15690	15690	15690	15690	0
351	20240321	145700	56872210	15690	15690	15690	15690	0
352	20240321	145600	56872210	15690	15690	15690	15690	0
353	20240321	145500	56872210	15690	15690	15690	15690	0
354	20240321	145400	56872210	15690	15690	15690	15690	0
355	20240321	145300	56872210	15690	15690	15690	15690	0
356	20240321	145200	56872210	15690	15690	15690	15690	0
357	20240321	145100	56872210	15690	15690	15690	15690	0
358	20240321	145000	56872210	15690	15690	15690	15690	0
359	20240321	144900	56872210	15690	15690	15690	15690	0
360	20240321	144800	56872210	15690	15690	15690	15690	7
361	20240321	144700	56762380	15690	15690	15690	15690	0
362	20240321	144600	56762380	15690	15690	15690	15690	0
363	20240321	144500	56762380	15690	15690	15690	15690	0
364	20240321	144400	56762380	15690	15690	15690	15690	0
365	20240321	144300	56762380	15690	15690	15690	15690	0
366	20240321	144200	56762380	15690	15690	15690	15690	0
367	20240321	144100	56762380	15690	15690	15690	15690	56
368	20240321	144000	55883740	15700	15700	15700	15700	0
369	20240321	143900	55883740	15700	15700	15700	15700	0
370	20240321	143800	55883740	15700	15700	15700	15700	0
371	20240321	143700	55883740	15700	15700	15700	15700	0
372	20240321	143600	55883740	15700	15700	15700	15700	0
373	20240321	143500	55883740	15700	15700	15700	15700	0
374	20240321	143400	55883740	15700	15700	15700	15700	0
375	20240321	143300	55883740	15700	15700	15700	15700	0
376	20240321	143200	55883740	15700	15700	15700	15700	0
377	20240321	143100	55883740	15700	15700	15700	15700	0
378	20240321	143000	55883740	15700	15700	15700	15700	0
379	20240321	142900	55883740	15700	15700	15700	15700	0
380	20240321	142800	55883740	15700	15700	15700	15700	0
381	20240321	142700	55883740	15700	15700	15700	15700	0
382	20240321	142600	55883740	15700	15700	15700	15700	0
383	20240321	142500	55883740	15700	15700	15700	15700	0
384	20240321	142400	55883740	15700	15700	15700	15700	0
385	20240321	142300	55883740	15700	15700	15700	15700	0
386	20240321	142200	55883740	15700	15700	15700	15700	0
387	20240321	142100	55883740	15700	15700	15700	15700	0
388	20240321	142000	55883740	15700	15700	15700	15700	0
389	20240321	141900	55883740	15700	15700	15700	15700	0
390	20240321	141800	55883740	15700	15700	15700	15700	0
391	20240321	141700	55883740	15700	15700	15700	15700	5
392	20240321	141600	55805240	15700	15700	15700	15700	0
393	20240321	141500	55805240	15700	15700	15700	15700	3
394	20240321	141400	55758140	15700	15700	15700	15700	0
395	20240321	141300	55758140	15700	15700	15700	15700	0
396	20240321	141200	55758140	15700	15700	15700	15700	5
397	20240321	141100	55679640	15700	15700	15700	15700	0
398	20240321	141000	55679640	15700	15700	15700	15700	0
399	20240321	140900	55679640	15700	15700	15700	15700	1
400	20240321	140800	55663940	15710	15710	15710	15710	0
401	20240321	140700	55663940	15710	15710	15710	15710	0
402	20240321	140600	55663940	15710	15710	15710	15710	0
403	20240321	140500	55663940	15710	15710	15710	15710	0
404	20240321	140400	55663940	15710	15710	15710	15710	0
405	20240321	140300	55663940	15710	15710	15710	15710	0
406	20240321	140200	55663940	15710	15710	15710	15710	0
407	20240321	140100	55663940	15710	15710	15710	15710	0
408	20240321	140000	55663940	15710	15710	15710	15710	0
409	20240321	135900	55663940	15710	15710	15710	15710	0
410	20240321	135800	55663940	15710	15710	15710	15710	0
411	20240321	135700	55663940	15710	15710	15710	15710	0
412	20240321	135600	55663940	15710	15710	15710	15710	0
413	20240321	135500	55663940	15710	15710	15710	15710	0
414	20240321	135400	55663940	15710	15710	15710	15710	0
415	20240321	135300	55663940	15710	15710	15710	15710	0
416	20240321	135200	55663940	15710	15710	15710	15710	0
417	20240321	135100	55663940	15710	15710	15710	15710	0
418	20240321	135000	55663940	15710	15710	15710	15710	0
419	20240321	134900	55663940	15710	15710	15710	15710	0
420	20240321	134800	55663940	15710	15710	15710	15710	0
421	20240321	134700	55663940	15710	15710	15710	15710	0
422	20240321	134600	55663940	15710	15710	15710	15710	0
423	20240321	134500	55663940	15710	15710	15710	15710	0
424	20240321	134400	55663940	15710	15710	15710	15710	0
425	20240321	134300	55663940	15710	15710	15710	15710	1
426	20240321	134200	55648230	15610	15610	15610	15610	100
427	20240321	134100	54087230	15730	15730	15730	15730	0
428	20240321	134000	54087230	15730	15730	15730	15730	0
429	20240321	133900	54087230	15730	15730	15730	15730	0
430	20240321	133800	54087230	15730	15730	15730	15730	0
431	20240321	133700	54087230	15730	15730	15730	15730	0
432	20240321	133600	54087230	15730	15730	15730	15730	0
433	20240321	133500	54087230	15730	15730	15730	15730	0
434	20240321	133400	54087230	15730	15730	15730	15730	0
435	20240321	133300	54087230	15730	15730	15730	15730	0
436	20240321	133200	54087230	15730	15730	15730	15730	0
437	20240321	133100	54087230	15730	15730	15730	15730	0
438	20240321	133000	54087230	15730	15730	15730	15730	0
439	20240321	132900	54087230	15730	15730	15730	15730	0
440	20240321	132800	54087230	15730	15720	15730	15720	216
441	20240321	132700	50690390	15720	15720	15720	15720	0
442	20240321	132600	50690390	15720	15720	15720	15720	0
443	20240321	132500	50690390	15720	15720	15720	15720	0
444	20240321	132400	50690390	15720	15720	15720	15720	0
445	20240321	132300	50690390	15720	15720	15720	15720	0
446	20240321	132200	50690390	15720	15720	15720	15720	0
447	20240321	132100	50690390	15720	15720	15720	15720	0
448	20240321	132000	50690390	15720	15720	15720	15720	0
449	20240321	131900	50690390	15720	15720	15720	15720	0
450	20240321	131800	50690390	15720	15720	15720	15720	0
451	20240321	131700	50690390	15720	15720	15720	15720	2
452	20240321	131600	50658950	15720	15720	15720	15720	0
453	20240321	131500	50658950	15720	15720	15720	15720	0
454	20240321	131400	50658950	15720	15720	15720	15720	0
455	20240321	131300	50658950	15720	15720	15720	15720	0
456	20240321	131200	50658950	15720	15720	15720	15720	0
457	20240321	131100	50658950	15720	15720	15720	15720	0
458	20240321	131000	50658950	15720	15720	15720	15720	0
459	20240321	130900	50658950	15720	15720	15720	15720	0
460	20240321	130800	50658950	15720	15720	15720	15720	0
461	20240321	130700	50658950	15720	15720	15720	15720	0
462	20240321	130600	50658950	15720	15720	15720	15720	0
463	20240321	130500	50658950	15720	15720	15720	15720	0
464	20240321	130400	50658950	15720	15720	15720	15720	0
465	20240321	130300	50658950	15720	15720	15720	15720	0
466	20240321	130200	50658950	15720	15720	15720	15720	0
467	20240321	130100	50658950	15720	15720	15720	15720	0
468	20240321	130000	50658950	15720	15720	15720	15720	0
469	20240321	125900	50658950	15720	15720	15720	15720	0
470	20240321	125800	50658950	15720	15720	15720	15720	0
471	20240321	125700	50658950	15720	15720	15720	15720	0
472	20240321	125600	50658950	15720	15710	15720	15710	2
473	20240321	125500	50627520	15710	15710	15710	15710	0
474	20240321	125400	50627520	15710	15710	15710	15710	0
475	20240321	125300	50627520	15710	15710	15710	15710	0
476	20240321	125200	50627520	15710	15710	15710	15710	0
477	20240321	125100	50627520	15710	15710	15710	15710	0
478	20240321	125000	50627520	15710	15710	15710	15710	0
479	20240321	124900	50627520	15710	15710	15710	15710	0
480	20240321	124800	50627520	15710	15710	15710	15710	0
481	20240321	124700	50627520	15710	15710	15710	15710	0
482	20240321	124600	50627520	15710	15710	15710	15710	20
483	20240321	124500	50313320	15710	15710	15710	15710	0
484	20240321	124400	50313320	15710	15710	15710	15710	0
485	20240321	124300	50313320	15710	15710	15710	15710	0
486	20240321	124200	50313320	15710	15710	15710	15710	0
487	20240321	124100	50313320	15710	15710	15710	15710	0
488	20240321	124000	50313320	15710	15710	15710	15710	0
489	20240321	123900	50313320	15710	15710	15710	15710	0
490	20240321	123800	50313320	15710	15710	15710	15710	0
491	20240321	123700	50313320	15710	15710	15710	15710	0
492	20240321	123600	50313320	15710	15710	15710	15710	0
493	20240321	123500	50313320	15710	15710	15710	15710	0
494	20240321	123400	50313320	15710	15710	15710	15710	0
495	20240321	123300	50313320	15710	15710	15710	15710	0
496	20240321	123200	50313320	15710	15710	15710	15710	0
497	20240321	123100	50313320	15710	15710	15710	15710	0
498	20240321	123000	50313320	15710	15710	15710	15710	0
499	20240321	122900	50313320	15710	15710	15710	15710	0
500	20240321	122800	50313320	15710	15710	15710	15710	0
501	20240321	122700	50313320	15710	15710	15710	15710	0
502	20240321	122600	50313320	15710	15710	15710	15710	0
503	20240321	122500	50313320	15710	15710	15710	15710	19
504	20240321	122400	50014830	15710	15710	15710	15710	0
505	20240321	122300	50014830	15710	15710	15710	15710	0
506	20240321	122200	50014830	15710	15710	15710	15710	0
507	20240321	122100	50014830	15710	15710	15710	15710	0
508	20240321	122000	50014830	15710	15710	15710	15710	0
509	20240321	121900	50014830	15710	15710	15710	15710	0
510	20240321	121800	50014830	15710	15710	15710	15710	0
511	20240321	121700	50014830	15710	15710	15710	15710	0
512	20240321	121600	50014830	15710	15710	15710	15710	0
513	20240321	121500	50014830	15710	15680	15710	15680	65
514	20240321	121400	48995010	15690	15690	15690	15690	59
515	20240321	121300	48069300	15700	15700	15700	15700	0
516	20240321	121200	48069300	15700	15700	15700	15700	0
517	20240321	121100	48069300	15700	15700	15700	15700	1
518	20240321	121000	48053600	15610	15610	15610	15610	0
519	20240321	120900	48053600	15610	15610	15610	15610	0
520	20240321	120800	48053600	15610	15650	15650	15610	27
521	20240321	120700	47632050	15710	15710	15710	15710	3
522	20240321	120600	47584920	15710	15710	15710	15710	0
523	20240321	120500	47584920	15710	15710	15710	15710	0
524	20240321	120400	47584920	15710	15710	15710	15710	0
525	20240321	120300	47584920	15710	15710	15710	15710	0
526	20240321	120200	47584920	15710	15710	15710	15710	0
527	20240321	120100	47584920	15710	15710	15710	15710	0
528	20240321	120000	47584920	15710	15710	15710	15710	0
529	20240321	115900	47584920	15710	15710	15710	15710	0
530	20240321	115800	47584920	15710	15710	15710	15710	0
531	20240321	115700	47584920	15710	15710	15710	15710	0
532	20240321	115600	47584920	15710	15710	15710	15710	0
533	20240321	115500	47584920	15710	15710	15710	15710	0
534	20240321	115400	47584920	15710	15710	15710	15710	0
535	20240321	115300	47584920	15710	15710	15710	15710	0
536	20240321	115200	47584920	15710	15710	15710	15710	0
537	20240321	115100	47584920	15710	15710	15710	15710	0
538	20240321	115000	47584920	15710	15710	15710	15710	0
539	20240321	114900	47584920	15710	15710	15710	15710	0
540	20240321	114800	47584920	15710	15710	15710	15710	0
541	20240321	114700	47584920	15710	15710	15710	15710	0
542	20240321	114600	47584920	15710	15710	15710	15710	0
543	20240321	114500	47584920	15710	15710	15710	15710	0
544	20240321	114400	47584920	15710	15710	15710	15710	0
545	20240321	114300	47584920	15710	15710	15710	15710	0
546	20240321	114200	47584920	15710	15710	15710	15710	0
547	20240321	114100	47584920	15710	15710	15710	15710	0
548	20240321	114000	47584920	15710	15710	15710	15710	0
549	20240321	113900	47584920	15710	15710	15710	15710	0
550	20240321	113800	47584920	15710	15710	15710	15710	0
551	20240321	113700	47584920	15710	15710	15710	15710	0
552	20240321	113600	47584920	15710	15710	15710	15710	1
553	20240321	113500	47569210	15720	15720	15720	15720	0
554	20240321	113400	47569210	15720	15720	15720	15720	0
555	20240321	113300	47569210	15720	15720	15720	15720	0
556	20240321	113200	47569210	15720	15720	15720	15720	0
557	20240321	113100	47569210	15720	15720	15720	15720	0
558	20240321	113000	47569210	15720	15610	15720	15610	3
559	20240321	112900	47522170	15720	15720	15720	15720	0
560	20240321	112800	47522170	15720	15720	15720	15720	0
561	20240321	112700	47522170	15720	15720	15720	15720	0
562	20240321	112600	47522170	15720	15720	15720	15720	0
563	20240321	112500	47522170	15720	15720	15720	15720	0
564	20240321	112400	47522170	15720	15720	15720	15720	0
565	20240321	112300	47522170	15720	15720	15720	15720	0
566	20240321	112200	47522170	15720	15720	15720	15720	0
567	20240321	112100	47522170	15720	15720	15720	15720	0
568	20240321	112000	47522170	15720	15720	15720	15720	0
569	20240321	111900	47522170	15720	15720	15720	15720	0
570	20240321	111800	47522170	15720	15720	15720	15720	0
571	20240321	111700	47522170	15720	15720	15720	15720	0
572	20240321	111600	47522170	15720	15720	15720	15720	0
573	20240321	111500	47522170	15720	15720	15720	15720	0
574	20240321	111400	47522170	15720	15720	15720	15720	0
575	20240321	111300	47522170	15720	15720	15720	15720	0
576	20240321	111200	47522170	15720	15720	15720	15720	0
577	20240321	111100	47522170	15720	15720	15720	15720	0
578	20240321	111000	47522170	15720	15720	15720	15720	0
579	20240321	110900	47522170	15720	15720	15720	15720	0
580	20240321	110800	47522170	15720	15720	15720	15720	0
581	20240321	110700	47522170	15720	15720	15720	15720	0
582	20240321	110600	47522170	15720	15720	15720	15720	0
583	20240321	110500	47522170	15720	15720	15720	15720	0
584	20240321	110400	47522170	15720	15720	15720	15720	0
585	20240321	110300	47522170	15720	15720	15720	15720	0
586	20240321	110200	47522170	15720	15720	15720	15720	0
587	20240321	110100	47522170	15720	15720	15720	15720	0
588	20240321	110000	47522170	15720	15610	15720	15600	42
589	20240321	105900	46865560	15720	15720	15720	15720	0
590	20240321	105800	46865560	15720	15720	15720	15720	0
591	20240321	105700	46865560	15720	15720	15720	15720	0
592	20240321	105600	46865560	15720	15720	15720	15720	0
593	20240321	105500	46865560	15720	15620	15720	15600	212
594	20240321	105400	43556620	15630	15650	15650	15630	290
595	20240321	105300	39021720	15650	15650	15650	15650	3
596	20240321	105200	38974770	15650	15670	15670	15650	600
597	20240321	105100	29579760	15750	15750	15750	15750	0
598	20240321	105000	29579760	15750	15750	15750	15750	0
599	20240321	104900	29579760	15750	15750	15750	15750	0
600	20240321	104800	29579760	15750	15750	15750	15750	0
601	20240321	104700	29579760	15750	15750	15750	15750	0
602	20240321	104600	29579760	15750	15750	15750	15750	0
603	20240321	104500	29579760	15750	15750	15750	15750	0
604	20240321	104400	29579760	15750	15750	15750	15750	0
605	20240321	104300	29579760	15750	15670	15750	15670	22
606	20240321	104200	29234060	15760	15760	15760	15760	0
607	20240321	104100	29234060	15760	15760	15760	15760	0
608	20240321	104000	29234060	15760	15760	15760	15760	0
609	20240321	103900	29234060	15760	15760	15760	15760	0
610	20240321	103800	29234060	15760	15760	15760	15760	0
611	20240321	103700	29234060	15760	15760	15760	15760	0
612	20240321	103600	29234060	15760	15760	15760	15760	0
613	20240321	103500	29234060	15760	15760	15760	15760	0
614	20240321	103400	29234060	15760	15760	15760	15760	0
615	20240321	103300	29234060	15760	15760	15760	15760	0
616	20240321	103200	29234060	15760	15760	15760	15760	0
617	20240321	103100	29234060	15760	15760	15760	15760	0
618	20240321	103000	29234060	15760	15760	15760	15760	0
619	20240321	102900	29234060	15760	15760	15760	15760	0
620	20240321	102800	29234060	15760	15760	15760	15760	0
621	20240321	102700	29234060	15760	15760	15760	15760	0
622	20240321	102600	29234060	15760	15760	15760	15760	0
623	20240321	102500	29234060	15760	15760	15760	15760	0
624	20240321	102400	29234060	15760	15760	15760	15760	0
625	20240321	102300	29234060	15760	15760	15760	15760	0
626	20240321	102200	29234060	15760	15760	15760	15760	0
627	20240321	102100	29234060	15760	15760	15760	15760	0
628	20240321	102000	29234060	15760	15760	15760	15760	0
629	20240321	101900	29234060	15760	15760	15760	15760	4
630	20240321	101800	29171020	15760	15760	15760	15760	0
631	20240321	101700	29171020	15760	15760	15760	15760	0
632	20240321	101600	29171020	15760	15760	15760	15760	0
633	20240321	101500	29171020	15760	15760	15760	15760	0
634	20240321	101400	29171020	15760	15760	15760	15760	0
635	20240321	101300	29171020	15760	15760	15760	15760	0
636	20240321	101200	29171020	15760	15760	15760	15760	0
637	20240321	101100	29171020	15760	15760	15760	15760	0
638	20240321	101000	29171020	15760	15760	15760	15760	0
639	20240321	100900	29171020	15760	15760	15760	15760	0
640	20240321	100800	29171020	15760	15760	15760	15760	0
641	20240321	100700	29171020	15760	15760	15760	15760	0
642	20240321	100600	29171020	15760	15760	15760	15760	0
643	20240321	100500	29171020	15760	15760	15760	15760	0
644	20240321	100400	29171020	15760	15760	15760	15760	1
645	20240321	100300	29155260	15760	15760	15760	15760	1
646	20240321	100200	29139500	15680	15680	15680	15680	414
647	20240321	100100	22647980	15750	15750	15750	15750	0
648	20240321	100000	22647980	15750	15750	15750	15750	0
649	20240321	095900	22647980	15750	15750	15750	15750	0
650	20240321	095800	22647980	15750	15750	15750	15750	0
651	20240321	095700	22647980	15750	15750	15750	15750	0
652	20240321	095600	22647980	15750	15750	15750	15750	0
653	20240321	095500	22647980	15750	15750	15750	15750	0
654	20240321	095400	22647980	15750	15750	15750	15750	0
655	20240321	095300	22647980	15750	15750	15750	15750	0
656	20240321	095200	22647980	15750	15750	15750	15750	0
657	20240321	095100	22647980	15750	15750	15750	15750	0
658	20240321	095000	22647980	15750	15750	15750	15750	0
659	20240321	094900	22647980	15750	15750	15750	15750	0
660	20240321	094800	22647980	15750	15700	15750	15670	61
661	20240321	094700	21690970	15750	15750	15750	15750	0
662	20240321	094600	21690970	15750	15750	15750	15750	0
663	20240321	094500	21690970	15750	15750	15750	15750	0
664	20240321	094400	21690970	15750	15750	15750	15750	0
665	20240321	094300	21690970	15750	15750	15750	15750	1
666	20240321	094200	21675220	15700	15700	15700	15700	2
667	20240321	094100	21643820	15750	15750	15750	15750	0
668	20240321	094000	21643820	15750	15750	15750	15750	0
669	20240321	093900	21643820	15750	15750	15750	15750	0
670	20240321	093800	21643820	15750	15750	15750	15750	0
671	20240321	093700	21643820	15750	15750	15750	15750	34
672	20240321	093600	21108320	15750	15750	15750	15750	21
673	20240321	093500	20777570	15750	15750	15750	15750	5
674	20240321	093400	20698820	15770	15770	15770	15770	1
675	20240321	093300	20683050	15750	15770	15770	15750	168
676	20240321	093200	18034490	15770	15770	15770	15770	0
677	20240321	093100	18034490	15770	15780	15800	15770	16
678	20240321	093000	17781840	15780	15780	15780	15780	0
679	20240321	092900	17781840	15780	15780	15780	15780	0
680	20240321	092800	17781840	15780	15780	15780	15780	19
681	20240321	092700	17482020	15780	15780	15780	15780	0
682	20240321	092600	17482020	15780	15780	15780	15780	2
683	20240321	092500	17450460	15780	15780	15780	15780	0
684	20240321	092400	17450460	15780	15780	15780	15780	1
685	20240321	092300	17434680	15800	15800	15800	15800	0
686	20240321	092200	17434680	15800	15800	15800	15800	0
687	20240321	092100	17434680	15800	15800	15800	15800	14
688	20240321	092000	17213480	15800	15800	15800	15800	0
689	20240321	091900	17213480	15800	15800	15800	15800	30
690	20240321	091800	16739480	15880	15880	15880	15880	1
691	20240321	091700	16723600	15810	15810	15810	15810	6
692	20240321	091600	16628740	15880	15880	15880	15880	100
693	20240321	091500	15040740	15960	15960	15960	15960	0
694	20240321	091400	15040740	15960	15960	15960	15960	0
695	20240321	091300	15040740	15960	15960	15960	15960	0
696	20240321	091200	15040740	15960	15960	15960	15960	4
697	20240321	091100	14976900	15980	15980	15980	15980	0
698	20240321	091000	14976900	15980	15980	15980	15980	0
699	20240321	090900	14976900	15980	15950	15980	15950	75
700	20240321	090800	13779490	15950	15770	15950	15770	21
701	20240321	090700	13447780	15990	15990	15990	15990	0
702	20240321	090600	13447780	15990	15990	15990	15990	0
703	20240321	090500	13447780	15990	15960	15990	15960	6
704	20240321	090400	13351930	16020	15990	16020	15760	30
705	20240321	090300	12872590	16020	16020	16020	16020	6
706	20240321	090200	12776470	16120	16170	16170	15640	378
707	20240321	090100	6761850	16170	15640	16170	15640	255
708	20240321	090000	2667330	15620	15830	16170	15620	168