KissMeData/065680/min/candle-20240321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240321	194200	413324510	15990	15990	15990	15990	503
3	20240321	194100	413324510	15990	15990	15990	15990	0
4	20240321	194000	413324510	15990	15990	15990	15990	0
5	20240321	193900	413324510	15990	15990	15990	15990	0
6	20240321	193800	413324510	15990	15990	15990	15990	0
7	20240321	193700	413324510	15990	15990	15990	15990	0
8	20240321	193600	413324510	15990	15990	15990	15990	0
9	20240321	193500	413324510	15990	15990	15990	15990	0
10	20240321	193400	413324510	15990	15990	15990	15990	0
11	20240321	193300	413324510	15990	15990	15990	15990	0
12	20240321	193200	413324510	15990	15990	15990	15990	0
13	20240321	193100	413324510	15990	15990	15990	15990	0
14	20240321	193000	413324510	15990	15990	15990	15990	0
15	20240321	192900	413324510	15990	15990	15990	15990	0
16	20240321	192800	413324510	15990	15990	15990	15990	0
17	20240321	192700	413324510	15990	15990	15990	15990	0
18	20240321	192600	413324510	15990	15990	15990	15990	0
19	20240321	192500	413324510	15990	15990	15990	15990	0
20	20240321	192400	413324510	15990	15990	15990	15990	0
21	20240321	192300	413324510	15990	15990	15990	15990	0
22	20240321	192200	413324510	15990	15990	15990	15990	0
23	20240321	192100	413324510	15990	15990	15990	15990	0
24	20240321	192000	413324510	15990	15990	15990	15990	0
25	20240321	191900	413324510	15990	15990	15990	15990	0
26	20240321	191800	413324510	15990	15990	15990	15990	0
27	20240321	191700	413324510	15990	15990	15990	15990	0
28	20240321	191600	413324510	15990	15990	15990	15990	0
29	20240321	191500	413324510	15990	15990	15990	15990	0
30	20240321	191400	413324510	15990	15990	15990	15990	0
31	20240321	191300	413324510	15990	15990	15990	15990	0
32	20240321	191200	413324510	15990	15990	15990	15990	503
33	20240321	191100	413324510	15990	15990	15990	15990	0
34	20240321	191000	413324510	15990	15990	15990	15990	0
35	20240321	190900	413324510	15990	15990	15990	15990	0
36	20240321	190800	413324510	15990	15990	15990	15990	0
37	20240321	190700	413324510	15990	15990	15990	15990	0
38	20240321	190600	413324510	15990	15990	15990	15990	0
39	20240321	190500	413324510	15990	15990	15990	15990	0
40	20240321	190400	413324510	15990	15990	15990	15990	0
41	20240321	190300	413324510	15990	15990	15990	15990	0
42	20240321	190200	413324510	15990	15990	15990	15990	0
43	20240321	190100	413324510	15990	15990	15990	15990	0
44	20240321	190000	413324510	15990	15990	15990	15990	0
45	20240321	185900	413324510	15990	15990	15990	15990	0
46	20240321	185800	413324510	15990	15990	15990	15990	0
47	20240321	185700	413324510	15990	15990	15990	15990	0
48	20240321	185600	413324510	15990	15990	15990	15990	0
49	20240321	185500	413324510	15990	15990	15990	15990	0
50	20240321	185400	413324510	15990	15990	15990	15990	0
51	20240321	185300	413324510	15990	15990	15990	15990	0
52	20240321	185200	413324510	15990	15990	15990	15990	0
53	20240321	185100	413324510	15990	15990	15990	15990	0
54	20240321	185000	413324510	15990	15990	15990	15990	0
55	20240321	184900	413324510	15990	15990	15990	15990	0
56	20240321	184800	413324510	15990	15990	15990	15990	0
57	20240321	184700	413324510	15990	15990	15990	15990	0
58	20240321	184600	413324510	15990	15990	15990	15990	0
59	20240321	184500	413324510	15990	15990	15990	15990	0
60	20240321	184400	413324510	15990	15990	15990	15990	0
61	20240321	184300	413324510	15990	15990	15990	15990	0
62	20240321	184200	413324510	15990	15990	15990	15990	503
63	20240321	184100	413324510	15990	15990	15990	15990	0
64	20240321	184000	413324510	15990	15990	15990	15990	0
65	20240321	183900	413324510	15990	15990	15990	15990	0
66	20240321	183800	413324510	15990	15990	15990	15990	0
67	20240321	183700	413324510	15990	15990	15990	15990	0
68	20240321	183600	413324510	15990	15990	15990	15990	0
69	20240321	183500	413324510	15990	15990	15990	15990	0
70	20240321	183400	413324510	15990	15990	15990	15990	0
71	20240321	183300	413324510	15990	15990	15990	15990	0
72	20240321	183200	413324510	15990	15990	15990	15990	0
73	20240321	183100	413324510	15990	15990	15990	15990	0
74	20240321	183000	413324510	15990	15990	15990	15990	0
75	20240321	182900	413324510	15990	15990	15990	15990	0
76	20240321	182800	413324510	15990	15990	15990	15990	0
77	20240321	182700	413324510	15990	15990	15990	15990	0
78	20240321	182600	413324510	15990	15990	15990	15990	0
79	20240321	182500	413324510	15990	15990	15990	15990	0
80	20240321	182400	413324510	15990	15990	15990	15990	0
81	20240321	182300	413324510	15990	15990	15990	15990	0
82	20240321	182200	413324510	15990	15990	15990	15990	0
83	20240321	182100	413324510	15990	15990	15990	15990	0
84	20240321	182000	413324510	15990	15990	15990	15990	0
85	20240321	181900	413324510	15990	15990	15990	15990	0
86	20240321	181800	413324510	15990	15990	15990	15990	0
87	20240321	181700	413324510	15990	15990	15990	15990	0
88	20240321	181600	413324510	15990	15990	15990	15990	0
89	20240321	181500	413324510	15990	15990	15990	15990	0
90	20240321	181400	413324510	15990	15990	15990	15990	0
91	20240321	181300	413324510	15990	15990	15990	15990	0
92	20240321	181200	413324510	15990	15990	15990	15990	503
93	20240321	181100	413324510	15990	15990	15990	15990	0
94	20240321	181000	413324510	15990	15990	15990	15990	0
95	20240321	180900	413324510	15990	15990	15990	15990	0
96	20240321	180800	413324510	15990	15990	15990	15990	0
97	20240321	180700	413324510	15990	15990	15990	15990	0
98	20240321	180600	413324510	15990	15990	15990	15990	0
99	20240321	180500	413324510	15990	15990	15990	15990	0
100	20240321	180400	413324510	15990	15990	15990	15990	0
101	20240321	180300	413324510	15990	15990	15990	15990	0
102	20240321	180200	413324510	15990	15990	15990	15990	0
103	20240321	180100	413324510	15990	15990	15990	15990	0
104	20240321	180000	413324510	15990	15990	15990	15990	0
105	20240321	175900	413324510	15990	15990	15990	15990	0
106	20240321	175800	413324510	15990	15990	15990	15990	0
107	20240321	175700	413324510	15990	15990	15990	15990	0
108	20240321	175600	413324510	15990	15990	15990	15990	0
109	20240321	175500	413324510	15990	15990	15990	15990	0
110	20240321	175400	413324510	15990	15990	15990	15990	0
111	20240321	175300	413324510	15990	15990	15990	15990	0
112	20240321	175200	413324510	15990	15990	15990	15990	0
113	20240321	175100	413324510	15990	15990	15990	15990	0
114	20240321	175000	413324510	15990	15990	15990	15990	0
115	20240321	174900	413324510	15990	15990	15990	15990	0
116	20240321	174800	413324510	15990	15990	15990	15990	0
117	20240321	174700	413324510	15990	15990	15990	15990	0
118	20240321	174600	413324510	15990	15990	15990	15990	0
119	20240321	174500	413324510	15990	15990	15990	15990	0
120	20240321	174400	413324510	15990	15990	15990	15990	0
121	20240321	174300	413324510	15990	15990	15990	15990	0
122	20240321	174200	413324510	15990	15990	15990	15990	503
123	20240321	174100	413324510	15990	15990	15990	15990	0
124	20240321	174000	413324510	15990	15990	15990	15990	0
125	20240321	173900	413324510	15990	15990	15990	15990	0
126	20240321	173800	413324510	15990	15990	15990	15990	0
127	20240321	173700	413324510	15990	15990	15990	15990	0
128	20240321	173600	413324510	15990	15990	15990	15990	0
129	20240321	173500	413324510	15990	15990	15990	15990	0
130	20240321	173400	413324510	15990	15990	15990	15990	0
131	20240321	173300	413324510	15990	15990	15990	15990	0
132	20240321	173200	413324510	15990	15990	15990	15990	0
133	20240321	173100	413324510	15990	15990	15990	15990	0
134	20240321	173000	413324510	15990	15990	15990	15990	0
135	20240321	172900	413324510	15990	15990	15990	15990	0
136	20240321	172800	413324510	15990	15990	15990	15990	0
137	20240321	172700	413324510	15990	15990	15990	15990	0
138	20240321	172600	413324510	15990	15990	15990	15990	0
139	20240321	172500	413324510	15990	15990	15990	15990	0
140	20240321	172400	413324510	15990	15990	15990	15990	0
141	20240321	172300	413324510	15990	15990	15990	15990	0
142	20240321	172200	413324510	15990	15990	15990	15990	0
143	20240321	172100	413324510	15990	15990	15990	15990	0
144	20240321	172000	413324510	15990	15990	15990	15990	0
145	20240321	171900	413324510	15990	15990	15990	15990	0
146	20240321	171800	413324510	15990	15990	15990	15990	0
147	20240321	171700	413324510	15990	15990	15990	15990	0
148	20240321	171600	413324510	15990	15990	15990	15990	0
149	20240321	171500	413324510	15990	15990	15990	15990	0
150	20240321	171400	413324510	15990	15990	15990	15990	0
151	20240321	171300	413324510	15990	15990	15990	15990	0
152	20240321	171200	413324510	15990	15990	15990	15990	503
153	20240321	171100	413324510	15990	15990	15990	15990	0
154	20240321	171000	413324510	15990	15990	15990	15990	0
155	20240321	170900	413324510	15990	15990	15990	15990	0
156	20240321	170800	413324510	15990	15990	15990	15990	0
157	20240321	170700	413324510	15990	15990	15990	15990	0
158	20240321	170600	413324510	15990	15990	15990	15990	0
159	20240321	170500	413324510	15990	15990	15990	15990	0
160	20240321	170400	413324510	15990	15990	15990	15990	0
161	20240321	170300	413324510	15990	15990	15990	15990	0
162	20240321	170200	413324510	15990	15990	15990	15990	0
163	20240321	170100	413324510	15990	15990	15990	15990	0
164	20240321	170000	413324510	15990	15990	15990	15990	0
165	20240321	165900	413324510	15990	15990	15990	15990	0
166	20240321	165800	413324510	15990	15990	15990	15990	0
167	20240321	165700	413324510	15990	15990	15990	15990	0
168	20240321	165600	413324510	15990	15990	15990	15990	0
169	20240321	165500	413324510	15990	15990	15990	15990	0
170	20240321	165400	413324510	15990	15990	15990	15990	0
171	20240321	165300	413324510	15990	15990	15990	15990	0
172	20240321	165200	413324510	15990	15990	15990	15990	0
173	20240321	165100	413324510	15990	15990	15990	15990	0
174	20240321	165000	413324510	15990	15990	15990	15990	0
175	20240321	164900	413324510	15990	15990	15990	15990	0
176	20240321	164800	413324510	15990	15990	15990	15990	0
177	20240321	164700	413324510	15990	15990	15990	15990	0
178	20240321	164600	413324510	15990	15990	15990	15990	0
179	20240321	164500	413324510	15990	15990	15990	15990	0
180	20240321	164400	413324510	15990	15990	15990	15990	0
181	20240321	164300	413324510	15990	15990	15990	15990	0
182	20240321	164200	413324510	15990	15990	15990	15990	503
183	20240321	164100	413324510	15990	15990	15990	15990	0
184	20240321	164000	413324510	15990	15990	15990	15990	0
185	20240321	163900	413324510	15990	15990	15990	15990	0
186	20240321	163800	413324510	15990	15990	15990	15990	0
187	20240321	163700	413324510	15990	15990	15990	15990	0
188	20240321	163600	413324510	15990	15990	15990	15990	0
189	20240321	163500	413324510	15990	15990	15990	15990	0
190	20240321	163400	413324510	15990	15990	15990	15990	0
191	20240321	163300	413324510	15990	15990	15990	15990	0
192	20240321	163200	413324510	15990	15990	15990	15990	0
193	20240321	163100	413324510	15990	15990	15990	15990	0
194	20240321	163000	413324510	15990	15990	15990	15990	0
195	20240321	162900	413324510	15990	15990	15990	15990	0
196	20240321	162800	413324510	15990	15990	15990	15990	0
197	20240321	162700	413324510	15990	15990	15990	15990	0
198	20240321	162600	413324510	15990	15990	15990	15990	0
199	20240321	162500	413324510	15990	15990	15990	15990	0
200	20240321	162400	413324510	15990	15990	15990	15990	0
201	20240321	162300	413324510	15990	15990	15990	15990	0
202	20240321	162200	413324510	15990	15990	15990	15990	0
203	20240321	162100	413324510	15990	15990	15990	15990	0
204	20240321	162000	413324510	15990	15990	15990	15990	0
205	20240321	161900	413324510	15990	15990	15990	15990	0
206	20240321	161800	413324510	15990	15990	15990	15990	0
207	20240321	161700	413324510	15990	15990	15990	15990	0
208	20240321	161600	413324510	15990	15990	15990	15990	0
209	20240321	161500	413324510	15990	15990	15990	15990	0
210	20240321	161400	413324510	15990	15990	15990	15990	0
211	20240321	161300	413324510	15990	15990	15990	15990	0
212	20240321	161200	413324510	15990	15990	15990	15990	503
213	20240321	161100	413324510	15990	15990	15990	15990	0
214	20240321	161000	413324510	15990	15990	15990	15990	0
215	20240321	160900	413324510	15990	15990	15990	15990	0
216	20240321	160800	413324510	15990	15990	15990	15990	0
217	20240321	160700	413324510	15990	15990	15990	15990	0
218	20240321	160600	413324510	15990	15990	15990	15990	0
219	20240321	160500	413324510	15990	15990	15990	15990	0
220	20240321	160400	413324510	15990	15990	15990	15990	0
221	20240321	160300	413324510	15990	15990	15990	15990	0
222	20240321	160200	413324510	15990	15990	15990	15990	0
223	20240321	160100	413324510	15990	15990	15990	15990	0
224	20240321	160000	413324510	15990	15990	15990	15990	0
225	20240321	155900	413324510	15990	15990	15990	15990	0
226	20240321	155800	413324510	15990	15990	15990	15990	0
227	20240321	155700	413324510	15990	15990	15990	15990	0
228	20240321	155600	413324510	15990	15990	15990	15990	0
229	20240321	155500	413324510	15990	15990	15990	15990	0
230	20240321	155400	413324510	15990	15990	15990	15990	0
231	20240321	155300	413324510	15990	15990	15990	15990	0
232	20240321	155200	413324510	15990	15990	15990	15990	0
233	20240321	155100	413324510	15990	15990	15990	15990	0
234	20240321	155000	413324510	15990	15990	15990	15990	0
235	20240321	154900	413324510	15990	15990	15990	15990	0
236	20240321	154800	413324510	15990	15990	15990	15990	0
237	20240321	154700	413324510	15990	15990	15990	15990	0
238	20240321	154600	413324510	15990	15990	15990	15990	0
239	20240321	154500	413324510	15990	15990	15990	15990	0
240	20240321	154400	413324510	15990	15990	15990	15990	0
241	20240321	154300	413324510	15990	15990	15990	15990	0
242	20240321	154200	413324510	15990	15990	15990	15990	503
243	20240321	154100	413324510	15990	15990	15990	15990	0
244	20240321	154000	413324510	15990	15990	15990	15990	0
245	20240321	153900	413324510	15990	15990	15990	15990	0
246	20240321	153800	413324510	15990	15990	15990	15990	0
247	20240321	153700	413324510	15990	15990	15990	15990	0
248	20240321	153600	413324510	15990	15990	15990	15990	0
249	20240321	153500	413324510	15990	15990	15990	15990	0
250	20240321	153400	413324510	15990	15990	15990	15990	0
251	20240321	153300	413324510	15990	15990	15990	15990	0
252	20240321	153200	413324510	15990	15990	15990	15990	0
253	20240321	153100	413324510	15990	15990	15990	15990	0
254	20240321	153000	413324510	15990	15990	15990	15990	503
255	20240321	152900	405281540	15950	15950	15950	15950	0
256	20240321	152800	405281540	15950	15950	15950	15950	0
257	20240321	152700	405281540	15950	15950	15950	15950	0
258	20240321	152600	405281540	15950	15950	15950	15950	0
259	20240321	152500	405281540	15950	15950	15950	15950	0
260	20240321	152400	405281540	15950	15950	15950	15950	0
261	20240321	152300	405281540	15950	15950	15950	15950	0
262	20240321	152200	405281540	15950	15950	15950	15950	0
263	20240321	152100	405281540	15950	15950	15950	15950	0
264	20240321	152000	405281540	15950	15950	15950	15950	0
265	20240321	151900	405281540	15950	15880	15950	15880	5
266	20240321	151800	405201930	15960	15960	15960	15960	0
267	20240321	151700	405201930	15960	15960	15960	15960	0
268	20240321	151600	405201930	15960	15960	15960	15960	0
269	20240321	151500	405201930	15960	15960	15960	15960	0
270	20240321	151400	405201930	15960	15960	15960	15960	0
271	20240321	151300	405201930	15960	15890	15960	15890	6
272	20240321	151200	405106520	15880	15880	15880	15880	3
273	20240321	151100	405058880	15880	15880	15880	15880	0
274	20240321	151000	405058880	15880	15890	15890	15880	18
275	20240321	150900	404772940	15890	15890	15890	15890	10
276	20240321	150800	404614040	15900	15900	15900	15900	0
277	20240321	150700	404614040	15900	15900	15900	15900	0
278	20240321	150600	404614040	15900	15900	15900	15900	0
279	20240321	150500	404614040	15900	15900	15900	15900	10
280	20240321	150400	404455040	15930	15930	15930	15930	0
281	20240321	150300	404455040	15930	15930	15930	15930	0
282	20240321	150200	404455040	15930	15930	15930	15930	0
283	20240321	150100	404455040	15930	15880	15930	15880	4
284	20240321	150000	404391420	15930	15920	15930	15920	56
285	20240321	145900	403499880	15930	15930	15930	15930	0
286	20240321	145800	403499880	15930	15930	15930	15930	0
287	20240321	145700	403499880	15930	15900	15930	15870	60
288	20240321	145600	402547060	15940	15940	15940	15940	2
289	20240321	145500	402515180	15910	15910	15910	15910	10
290	20240321	145400	402356080	15950	15950	15950	15950	0
291	20240321	145300	402356080	15950	15950	15950	15950	0
292	20240321	145200	402356080	15950	15900	15950	15870	132
293	20240321	145100	400259010	15950	15950	15950	15950	0
294	20240321	145000	400259010	15950	15950	15950	15950	0
295	20240321	144900	400259010	15950	15950	15950	15950	33
296	20240321	144800	399732660	15950	15950	15950	15950	0
297	20240321	144700	399732660	15950	15950	15950	15950	0
298	20240321	144600	399732660	15950	15950	15950	15950	0
299	20240321	144500	399732660	15950	15920	15950	15920	4
300	20240321	144400	399668920	15970	15970	15970	15970	0
301	20240321	144300	399668920	15970	15970	15970	15970	0
302	20240321	144200	399668920	15970	15970	15970	15970	0
303	20240321	144100	399668920	15970	15970	15970	15970	0
304	20240321	144000	399668920	15970	15970	15970	15970	0
305	20240321	143900	399668920	15970	15970	15970	15970	0
306	20240321	143800	399668920	15970	15970	15970	15970	0
307	20240321	143700	399668920	15970	15970	15970	15970	2
308	20240321	143600	399636980	15920	15920	15920	15920	8
309	20240321	143500	399509620	15970	15950	15970	15950	12
310	20240321	143400	399318180	15970	15970	15970	15970	0
311	20240321	143300	399318180	15970	15970	15970	15970	62
312	20240321	143200	398328040	15980	15960	15980	15960	22
313	20240321	143100	397976880	15980	15980	15980	15980	0
314	20240321	143000	397976880	15980	15980	15980	15980	0
315	20240321	142900	397976880	15980	15980	15980	15980	0
316	20240321	142800	397976880	15980	15980	15980	15980	40
317	20240321	142700	397337680	15980	15980	15980	15980	0
318	20240321	142600	397337680	15980	15980	15980	15980	0
319	20240321	142500	397337680	15980	15980	15980	15980	0
320	20240321	142400	397337680	15980	15980	15980	15980	0
321	20240321	142300	397337680	15980	15980	15980	15980	0
322	20240321	142200	397337680	15980	15980	15980	15980	126
323	20240321	142100	395324200	15980	15980	15980	15980	3
324	20240321	142000	395276260	15990	15990	15990	15990	0
325	20240321	141900	395276260	15990	15990	15990	15990	0
326	20240321	141800	395276260	15990	15990	15990	15990	62
327	20240321	141700	394284880	16000	16000	16000	16000	0
328	20240321	141600	394284880	16000	16000	16000	16000	0
329	20240321	141500	394284880	16000	16000	16000	16000	0
330	20240321	141400	394284880	16000	16000	16000	16000	0
331	20240321	141300	394284880	16000	16000	16000	16000	0
332	20240321	141200	394284880	16000	16000	16000	16000	0
333	20240321	141100	394284880	16000	16000	16000	16000	0
334	20240321	141000	394284880	16000	15930	16000	15930	1583
335	20240321	140900	369037530	15920	15910	15920	15910	221
336	20240321	140800	365520010	15920	15920	15920	15920	0
337	20240321	140700	365520010	15920	15920	15920	15920	0
338	20240321	140600	365520010	15920	15840	15920	15840	173
339	20240321	140500	362778730	15920	15870	15920	15840	1165
340	20240321	140400	344300770	15910	15910	15910	15910	0
341	20240321	140300	344300770	15910	15910	15910	15910	0
342	20240321	140200	344300770	15910	15910	15910	15910	0
343	20240321	140100	344300770	15910	15910	15910	15910	0
344	20240321	140000	344300770	15910	15910	15910	15910	10
345	20240321	135900	344141670	15910	15910	15910	15910	0
346	20240321	135800	344141670	15910	15910	15910	15910	2
347	20240321	135700	344109850	15880	15870	15880	15870	23
348	20240321	135600	343744630	15880	15900	15900	15880	479
349	20240321	135500	336137290	15910	15900	15910	15900	71
350	20240321	135400	335008270	15910	15910	15910	15910	0
351	20240321	135300	335008270	15910	15900	15910	15890	108
352	20240321	135200	333291890	15900	15920	15930	15900	789
353	20240321	135100	320743520	15930	15930	15930	15930	0
354	20240321	135000	320743520	15930	15930	15930	15930	1
355	20240321	134900	320727590	15930	15930	15930	15930	0
356	20240321	134800	320727590	15930	15930	15930	15930	0
357	20240321	134700	320727590	15930	15930	15930	15930	0
358	20240321	134600	320727590	15930	15930	15930	15930	0
359	20240321	134500	320727590	15930	15930	15930	15930	0
360	20240321	134400	320727590	15930	15930	15930	15930	0
361	20240321	134300	320727590	15930	15930	15930	15920	120
362	20240321	134200	318817060	15950	15950	15950	15950	0
363	20240321	134100	318817060	15950	15950	15950	15950	0
364	20240321	134000	318817060	15950	15950	15950	15950	0
365	20240321	133900	318817060	15950	15950	15950	15950	0
366	20240321	133800	318817060	15950	15950	15950	15950	0
367	20240321	133700	318817060	15950	15950	15950	15950	0
368	20240321	133600	318817060	15950	15950	15950	15950	0
369	20240321	133500	318817060	15950	15940	15950	15940	27
370	20240321	133400	318386670	15940	15940	15940	15940	0
371	20240321	133300	318386670	15940	15940	15940	15940	0
372	20240321	133200	318386670	15940	15940	15940	15940	0
373	20240321	133100	318386670	15940	15940	15940	15940	1
374	20240321	133000	318370730	15950	15950	15950	15950	0
375	20240321	132900	318370730	15950	15950	15950	15950	0
376	20240321	132800	318370730	15950	15950	15950	15950	0
377	20240321	132700	318370730	15950	15950	15950	15950	0
378	20240321	132600	318370730	15950	15950	15950	15950	0
379	20240321	132500	318370730	15950	15950	15950	15950	0
380	20240321	132400	318370730	15950	15950	15950	15950	0
381	20240321	132300	318370730	15950	15950	15950	15950	0
382	20240321	132200	318370730	15950	15950	15950	15950	0
383	20240321	132100	318370730	15950	15950	15950	15950	0
384	20240321	132000	318370730	15950	15950	15950	15950	0
385	20240321	131900	318370730	15950	15950	15950	15950	0
386	20240321	131800	318370730	15950	15950	15950	15950	0
387	20240321	131700	318370730	15950	15950	15950	15950	0
388	20240321	131600	318370730	15950	15950	15950	15950	0
389	20240321	131500	318370730	15950	15950	15950	15950	0
390	20240321	131400	318370730	15950	15950	15950	15950	0
391	20240321	131300	318370730	15950	15950	15950	15950	0
392	20240321	131200	318370730	15950	15950	15950	15950	0
393	20240321	131100	318370730	15950	15950	15950	15950	0
394	20240321	131000	318370730	15950	15950	15950	15950	0
395	20240321	130900	318370730	15950	15950	15950	15950	0
396	20240321	130800	318370730	15950	15950	15950	15950	0
397	20240321	130700	318370730	15950	15950	15950	15950	1
398	20240321	130600	318354780	15950	15950	15950	15950	0
399	20240321	130500	318354780	15950	15950	15950	15950	0
400	20240321	130400	318354780	15950	15950	15950	15950	3
401	20240321	130300	318306930	15920	15920	15920	15920	7
402	20240321	130200	318195490	15940	15940	15940	15940	200
403	20240321	130100	315007490	15940	15940	15940	15940	23
404	20240321	130000	314640870	15940	15940	15940	15940	132
405	20240321	125900	312536790	15940	15940	15940	15940	0
406	20240321	125800	312536790	15940	15940	15940	15940	0
407	20240321	125700	312536790	15940	15940	15940	15940	0
408	20240321	125600	312536790	15940	15940	15940	15940	6
409	20240321	125500	312441150	15940	15940	15940	15940	0
410	20240321	125400	312441150	15940	15940	15940	15940	0
411	20240321	125300	312441150	15940	15940	15940	15940	0
412	20240321	125200	312441150	15940	15940	15940	15940	0
413	20240321	125100	312441150	15940	15940	15940	15940	0
414	20240321	125000	312441150	15940	15940	15940	15940	0
415	20240321	124900	312441150	15940	15940	15940	15940	15
416	20240321	124800	312202050	15940	15940	15940	15940	0
417	20240321	124700	312202050	15940	15940	15940	15940	0
418	20240321	124600	312202050	15940	15940	15940	15940	0
419	20240321	124500	312202050	15940	15940	15940	15940	0
420	20240321	124400	312202050	15940	15940	15940	15940	0
421	20240321	124300	312202050	15940	15940	15940	15940	0
422	20240321	124200	312202050	15940	15940	15940	15940	0
423	20240321	124100	312202050	15940	15940	15940	15940	110
424	20240321	124000	310448650	15940	15940	15940	15940	0
425	20240321	123900	310448650	15940	15940	15940	15940	1
426	20240321	123800	310432710	15940	15940	15940	15940	0
427	20240321	123700	310432710	15940	15940	15940	15940	0
428	20240321	123600	310432710	15940	15940	15940	15940	0
429	20240321	123500	310432710	15940	15940	15940	15940	0
430	20240321	123400	310432710	15940	15940	15940	15940	0
431	20240321	123300	310432710	15940	15940	15940	15940	2
432	20240321	123200	310400830	15870	15870	15870	15870	9
433	20240321	123100	310258000	15940	15940	15940	15940	0
434	20240321	123000	310258000	15940	15940	15940	15940	50
435	20240321	122900	309461000	15940	15940	15940	15940	0
436	20240321	122800	309461000	15940	15940	15940	15940	0
437	20240321	122700	309461000	15940	15940	15940	15940	0
438	20240321	122600	309461000	15940	15940	15940	15940	2
439	20240321	122500	309429120	15930	15930	15930	15930	0
440	20240321	122400	309429120	15930	15930	15930	15930	0
441	20240321	122300	309429120	15930	15930	15930	15930	0
442	20240321	122200	309429120	15930	15920	15930	15920	22
443	20240321	122100	309078870	15920	15920	15920	15920	0
444	20240321	122000	309078870	15920	15920	15920	15920	0
445	20240321	121900	309078870	15920	15920	15920	15920	2
446	20240321	121800	309047030	15840	15840	15840	15840	0
447	20240321	121700	309047030	15840	15840	15840	15840	0
448	20240321	121600	309047030	15840	15840	15840	15840	60
449	20240321	121500	308096630	15840	15840	15840	15840	0
450	20240321	121400	308096630	15840	15860	15860	15840	1234
451	20240321	121300	288530870	15860	15860	15860	15860	130
452	20240321	121200	286469070	15920	15910	15920	15910	200
453	20240321	121100	283285690	15890	15890	15890	15890	25
454	20240321	121000	282888440	15910	15910	15910	15910	0
455	20240321	120900	282888440	15910	15910	15910	15910	5
456	20240321	120800	282808890	15910	15910	15910	15910	1
457	20240321	120700	282792980	15860	15860	15860	15860	0
458	20240321	120600	282792980	15860	15860	15860	15860	0
459	20240321	120500	282792980	15860	15870	15870	15860	100
460	20240321	120400	281206970	15910	15910	15910	15910	0
461	20240321	120300	281206970	15910	15910	15910	15910	0
462	20240321	120200	281206970	15910	15910	15910	15910	0
463	20240321	120100	281206970	15910	15910	15910	15910	1
464	20240321	120000	281191060	15920	15920	15920	15920	0
465	20240321	115900	281191060	15920	15920	15920	15920	0
466	20240321	115800	281191060	15920	15920	15920	15920	0
467	20240321	115700	281191060	15920	15920	15920	15920	0
468	20240321	115600	281191060	15920	15920	15920	15920	0
469	20240321	115500	281191060	15920	15860	15920	15860	42
470	20240321	115400	280524820	15860	15860	15860	15860	0
471	20240321	115300	280524820	15860	15860	15860	15860	1
472	20240321	115200	280508960	15860	15860	15860	15860	1
473	20240321	115100	280493100	15860	15860	15860	15860	50
474	20240321	115000	279700100	15860	15860	15860	15860	2
475	20240321	114900	279668380	15860	15860	15860	15860	0
476	20240321	114800	279668380	15860	15860	15860	15860	20
477	20240321	114700	279351180	15860	15860	15860	15860	2
478	20240321	114600	279319460	15850	15850	15850	15850	0
479	20240321	114500	279319460	15850	15850	15850	15850	0
480	20240321	114400	279319460	15850	15850	15850	15850	0
481	20240321	114300	279319460	15850	15850	15850	15850	0
482	20240321	114200	279319460	15850	15850	15850	15850	0
483	20240321	114100	279319460	15850	15850	15850	15850	0
484	20240321	114000	279319460	15850	15860	15860	15850	351
485	20240321	113900	273754830	15860	15860	15860	15860	0
486	20240321	113800	273754830	15860	15880	15880	15860	105
487	20240321	113700	272088680	15890	15890	15890	15890	0
488	20240321	113600	272088680	15890	15890	15890	15890	0
489	20240321	113500	272088680	15890	15890	15890	15890	0
490	20240321	113400	272088680	15890	15890	15890	15890	0
491	20240321	113300	272088680	15890	15890	15890	15890	0
492	20240321	113200	272088680	15890	15890	15890	15890	0
493	20240321	113100	272088680	15890	15890	15890	15890	0
494	20240321	113000	272088680	15890	15890	15890	15890	0
495	20240321	112900	272088680	15890	15890	15890	15890	141
496	20240321	112800	269848190	15890	15890	15890	15890	1
497	20240321	112700	269832300	15850	15850	15850	15850	0
498	20240321	112600	269832300	15850	15850	15850	15850	0
499	20240321	112500	269832300	15850	15850	15850	15850	0
500	20240321	112400	269832300	15850	15850	15850	15850	0
501	20240321	112300	269832300	15850	15850	15850	15850	0
502	20240321	112200	269832300	15850	15860	15860	15850	654
503	20240321	112100	259465060	15870	15870	15870	15870	0
504	20240321	112000	259465060	15870	15870	15870	15870	44
505	20240321	111900	258766780	15880	15900	15900	15880	55
506	20240321	111800	257893350	15890	15910	15910	15890	714
507	20240321	111700	246541780	15910	15910	15910	15910	234
508	20240321	111600	242818840	15920	15920	15920	15920	135
509	20240321	111500	240669640	15930	15930	15930	15930	0
510	20240321	111400	240669640	15930	15930	15930	15930	332
511	20240321	111300	235380880	15940	15940	15940	15940	262
512	20240321	111200	231204600	15940	15940	15940	15940	0
513	20240321	111100	231204600	15940	15940	15940	15940	10
514	20240321	111000	231045200	15990	15990	15990	15990	0
515	20240321	110900	231045200	15990	15990	15990	15990	0
516	20240321	110800	231045200	15990	15990	15990	15990	0
517	20240321	110700	231045200	15990	15990	15990	15990	0
518	20240321	110600	231045200	15990	15990	15990	15990	1
519	20240321	110500	231029210	15950	15950	15950	15950	0
520	20240321	110400	231029210	15950	15950	15950	15950	0
521	20240321	110300	231029210	15950	15950	15950	15950	0
522	20240321	110200	231029210	15950	15960	15960	15950	210
523	20240321	110100	227679700	15990	15990	15990	15990	7
524	20240321	110000	227567770	16000	16000	16000	16000	0
525	20240321	105900	227567770	16000	16000	16000	16000	90
526	20240321	105800	226127770	16000	16000	16000	16000	0
527	20240321	105700	226127770	16000	16000	16000	16000	0
528	20240321	105600	226127770	16000	16000	16000	16000	0
529	20240321	105500	226127770	16000	16000	16000	16000	0
530	20240321	105400	226127770	16000	16000	16000	16000	10
531	20240321	105300	225967770	16000	16000	16000	16000	0
532	20240321	105200	225967770	16000	16000	16000	16000	0
533	20240321	105100	225967770	16000	16000	16000	16000	2
534	20240321	105000	225935770	15950	15950	15950	15950	0
535	20240321	104900	225935770	15950	15950	15950	15950	0
536	20240321	104800	225935770	15950	15950	15950	15950	0
537	20240321	104700	225935770	15950	15950	15950	15950	0
538	20240321	104600	225935770	15950	15950	15950	15950	0
539	20240321	104500	225935770	15950	15950	15950	15950	0
540	20240321	104400	225935770	15950	15950	15950	15950	9
541	20240321	104300	225792220	16000	16000	16000	16000	0
542	20240321	104200	225792220	16000	16000	16000	16000	0
543	20240321	104100	225792220	16000	16000	16000	16000	0
544	20240321	104000	225792220	16000	16000	16000	16000	0
545	20240321	103900	225792220	16000	15960	16000	15940	134
546	20240321	103800	223653780	16000	15970	16000	15960	8
547	20240321	103700	223526000	15980	16000	16000	15980	333
548	20240321	103600	218202350	16000	15990	16000	15990	32
549	20240321	103500	217690650	16000	16000	16000	16000	2
550	20240321	103400	217658650	15990	15990	15990	15990	0
551	20240321	103300	217658650	15990	15990	15990	15990	0
552	20240321	103200	217658650	15990	15990	15990	15990	58
553	20240321	103100	216731230	15990	15990	15990	15990	0
554	20240321	103000	216731230	15990	15990	15990	15990	200
555	20240321	102900	213533230	16000	16000	16000	16000	0
556	20240321	102800	213533230	16000	16000	16000	16000	0
557	20240321	102700	213533230	16000	16000	16000	16000	2
558	20240321	102600	213501230	16000	16000	16000	16000	0
559	20240321	102500	213501230	16000	16000	16000	16000	0
560	20240321	102400	213501230	16000	16000	16000	16000	0
561	20240321	102300	213501230	16000	16000	16000	16000	17
562	20240321	102200	213229230	16000	16000	16000	16000	1
563	20240321	102100	213213230	16000	16000	16000	16000	0
564	20240321	102000	213213230	16000	16000	16000	16000	0
565	20240321	101900	213213230	16000	16000	16000	16000	6
566	20240321	101800	213117230	16000	16000	16000	16000	50
567	20240321	101700	212317230	16000	16000	16000	16000	0
568	20240321	101600	212317230	16000	16000	16000	16000	0
569	20240321	101500	212317230	16000	16000	16000	16000	1691
570	20240321	101400	185261230	16000	16040	16040	16000	1003
571	20240321	101300	169202400	16040	16030	16040	16030	53
572	20240321	101200	168352740	16030	16030	16030	16030	0
573	20240321	101100	168352740	16030	16030	16030	16030	117
574	20240321	101000	166477230	16030	16030	16030	16030	0
575	20240321	100900	166477230	16030	16030	16030	16030	0
576	20240321	100800	166477230	16030	16030	16030	16030	0
577	20240321	100700	166477230	16030	16030	16030	16030	50
578	20240321	100600	165675730	16040	16040	16040	16040	2
579	20240321	100500	165643650	16040	16040	16040	16040	1
580	20240321	100400	165627610	16030	16030	16030	16030	10
581	20240321	100300	165467310	16040	16040	16040	16040	2
582	20240321	100200	165435230	16030	16060	16060	16030	1330
583	20240321	100100	144107700	16060	16060	16060	16060	50
584	20240321	100000	143304700	16060	16060	16060	16060	300
585	20240321	095900	138486700	16060	16050	16060	16050	349
586	20240321	095800	132885230	16060	16060	16060	16060	0
587	20240321	095700	132885230	16060	16050	16060	16050	7
588	20240321	095600	132772820	16050	16060	16060	16050	464
589	20240321	095500	125322120	16150	16150	16150	16150	0
590	20240321	095400	125322120	16150	16150	16150	16150	2
591	20240321	095300	125289820	16160	16160	16160	16160	0
592	20240321	095200	125289820	16160	16160	16160	16160	0
593	20240321	095100	125289820	16160	16160	16160	16160	0
594	20240321	095000	125289820	16160	16160	16160	16160	0
595	20240321	094900	125289820	16160	16160	16160	16090	204
596	20240321	094800	122007250	16160	16160	16160	16160	0
597	20240321	094700	122007250	16160	16090	16160	16090	11
598	20240321	094600	121830120	16170	16170	16170	16170	0
599	20240321	094500	121830120	16170	16170	16170	16170	0
600	20240321	094400	121830120	16170	16170	16170	16170	0
601	20240321	094300	121830120	16170	16120	16170	16120	198
602	20240321	094200	118635860	16190	16190	16190	16190	0
603	20240321	094100	118635860	16190	16190	16190	16190	0
604	20240321	094000	118635860	16190	16190	16190	16190	0
605	20240321	093900	118635860	16190	16180	16190	16180	100
606	20240321	093800	117017130	16200	16200	16200	16200	0
607	20240321	093700	117017130	16200	16200	16200	16200	0
608	20240321	093600	117017130	16200	16140	16200	16130	142
609	20240321	093500	114725490	16220	16220	16220	16220	0
610	20240321	093400	114725490	16220	16150	16220	16150	316
611	20240321	093300	109621950	16240	16240	16240	16240	0
612	20240321	093200	109621950	16240	16240	16240	16240	0
613	20240321	093100	109621950	16240	16240	16240	16240	0
614	20240321	093000	109621950	16240	16240	16240	16240	0
615	20240321	092900	109621950	16240	16240	16240	16240	0
616	20240321	092800	109621950	16240	16140	16240	16140	3
617	20240321	092700	109573330	16270	16280	16280	16270	18
618	20240321	092600	109280370	16280	16290	16290	16280	512
619	20240321	092500	100939990	16290	16240	16290	16240	9
620	20240321	092400	100793780	16300	16080	16300	16080	3903
621	20240321	092300	37789100	16090	16090	16090	16090	12
622	20240321	092200	37596020	16030	16030	16030	16030	9
623	20240321	092100	37451750	16090	16090	16090	16090	0
624	20240321	092000	37451750	16090	16090	16090	16090	0
625	20240321	091900	37451750	16090	16040	16090	16040	88
626	20240321	091800	36040130	16040	16040	16040	16040	92
627	20240321	091700	34564450	16040	16070	16090	16040	451
628	20240321	091600	27324720	16100	16100	16100	16100	50
629	20240321	091500	26519720	16120	16120	16120	16120	0
630	20240321	091400	26519720	16120	16120	16120	16120	0
631	20240321	091300	26519720	16120	16070	16120	16070	133
632	20240321	091200	24382260	16070	16070	16070	16070	5
633	20240321	091100	24301910	16070	16110	16120	16070	63
634	20240321	091000	23288880	16120	16120	16120	16120	0
635	20240321	090900	23288880	16120	16120	16120	16120	61
636	20240321	090800	22305560	16140	16140	16140	16140	0
637	20240321	090700	22305560	16140	16140	16140	16140	0
638	20240321	090600	22305560	16140	16140	16140	16140	0
639	20240321	090500	22305560	16140	16140	16140	16140	62
640	20240321	090400	21304880	16140	16080	16140	16080	504
641	20240321	090300	13196850	16060	16040	16060	16040	806
642	20240321	090200	256850	16050	16050	16050	16050	0
643	20240321	090100	256850	16050	16050	16050	16050	0
644	20240321	090000	256850	16050	16060	16060	16050	16