KissMeData/065680/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	194000	275006340	15890	15890	15890	15890	671
3	20240322	193900	275006340	15890	15890	15890	15890	0
4	20240322	193800	275006340	15890	15890	15890	15890	0
5	20240322	193700	275006340	15890	15890	15890	15890	0
6	20240322	193600	275006340	15890	15890	15890	15890	0
7	20240322	193500	275006340	15890	15890	15890	15890	0
8	20240322	193400	275006340	15890	15890	15890	15890	0
9	20240322	193300	275006340	15890	15890	15890	15890	0
10	20240322	193200	275006340	15890	15890	15890	15890	0
11	20240322	193100	275006340	15890	15890	15890	15890	0
12	20240322	193000	275006340	15890	15890	15890	15890	0
13	20240322	192900	275006340	15890	15890	15890	15890	0
14	20240322	192800	275006340	15890	15890	15890	15890	0
15	20240322	192700	275006340	15890	15890	15890	15890	0
16	20240322	192600	275006340	15890	15890	15890	15890	0
17	20240322	192500	275006340	15890	15890	15890	15890	0
18	20240322	192400	275006340	15890	15890	15890	15890	0
19	20240322	192300	275006340	15890	15890	15890	15890	0
20	20240322	192200	275006340	15890	15890	15890	15890	0
21	20240322	192100	275006340	15890	15890	15890	15890	0
22	20240322	192000	275006340	15890	15890	15890	15890	0
23	20240322	191900	275006340	15890	15890	15890	15890	0
24	20240322	191800	275006340	15890	15890	15890	15890	0
25	20240322	191700	275006340	15890	15890	15890	15890	0
26	20240322	191600	275006340	15890	15890	15890	15890	0
27	20240322	191500	275006340	15890	15890	15890	15890	0
28	20240322	191400	275006340	15890	15890	15890	15890	0
29	20240322	191300	275006340	15890	15890	15890	15890	0
30	20240322	191200	275006340	15890	15890	15890	15890	0
31	20240322	191100	275006340	15890	15890	15890	15890	0
32	20240322	191000	275006340	15890	15890	15890	15890	671
33	20240322	190900	275006340	15890	15890	15890	15890	0
34	20240322	190800	275006340	15890	15890	15890	15890	0
35	20240322	190700	275006340	15890	15890	15890	15890	0
36	20240322	190600	275006340	15890	15890	15890	15890	0
37	20240322	190500	275006340	15890	15890	15890	15890	0
38	20240322	190400	275006340	15890	15890	15890	15890	0
39	20240322	190300	275006340	15890	15890	15890	15890	0
40	20240322	190200	275006340	15890	15890	15890	15890	0
41	20240322	190100	275006340	15890	15890	15890	15890	0
42	20240322	190000	275006340	15890	15890	15890	15890	0
43	20240322	185900	275006340	15890	15890	15890	15890	0
44	20240322	185800	275006340	15890	15890	15890	15890	0
45	20240322	185700	275006340	15890	15890	15890	15890	0
46	20240322	185600	275006340	15890	15890	15890	15890	0
47	20240322	185500	275006340	15890	15890	15890	15890	0
48	20240322	185400	275006340	15890	15890	15890	15890	0
49	20240322	185300	275006340	15890	15890	15890	15890	0
50	20240322	185200	275006340	15890	15890	15890	15890	0
51	20240322	185100	275006340	15890	15890	15890	15890	0
52	20240322	185000	275006340	15890	15890	15890	15890	0
53	20240322	184900	275006340	15890	15890	15890	15890	0
54	20240322	184800	275006340	15890	15890	15890	15890	0
55	20240322	184700	275006340	15890	15890	15890	15890	0
56	20240322	184600	275006340	15890	15890	15890	15890	0
57	20240322	184500	275006340	15890	15890	15890	15890	0
58	20240322	184400	275006340	15890	15890	15890	15890	0
59	20240322	184300	275006340	15890	15890	15890	15890	0
60	20240322	184200	275006340	15890	15890	15890	15890	0
61	20240322	184100	275006340	15890	15890	15890	15890	0
62	20240322	184000	275006340	15890	15890	15890	15890	671
63	20240322	183900	275006340	15890	15890	15890	15890	0
64	20240322	183800	275006340	15890	15890	15890	15890	0
65	20240322	183700	275006340	15890	15890	15890	15890	0
66	20240322	183600	275006340	15890	15890	15890	15890	0
67	20240322	183500	275006340	15890	15890	15890	15890	0
68	20240322	183400	275006340	15890	15890	15890	15890	0
69	20240322	183300	275006340	15890	15890	15890	15890	0
70	20240322	183200	275006340	15890	15890	15890	15890	0
71	20240322	183100	275006340	15890	15890	15890	15890	0
72	20240322	183000	275006340	15890	15890	15890	15890	0
73	20240322	182900	275006340	15890	15890	15890	15890	0
74	20240322	182800	275006340	15890	15890	15890	15890	0
75	20240322	182700	275006340	15890	15890	15890	15890	0
76	20240322	182600	275006340	15890	15890	15890	15890	0
77	20240322	182500	275006340	15890	15890	15890	15890	0
78	20240322	182400	275006340	15890	15890	15890	15890	0
79	20240322	182300	275006340	15890	15890	15890	15890	0
80	20240322	182200	275006340	15890	15890	15890	15890	0
81	20240322	182100	275006340	15890	15890	15890	15890	0
82	20240322	182000	275006340	15890	15890	15890	15890	0
83	20240322	181900	275006340	15890	15890	15890	15890	0
84	20240322	181800	275006340	15890	15890	15890	15890	0
85	20240322	181700	275006340	15890	15890	15890	15890	0
86	20240322	181600	275006340	15890	15890	15890	15890	0
87	20240322	181500	275006340	15890	15890	15890	15890	0
88	20240322	181400	275006340	15890	15890	15890	15890	0
89	20240322	181300	275006340	15890	15890	15890	15890	0
90	20240322	181200	275006340	15890	15890	15890	15890	0
91	20240322	181100	275006340	15890	15890	15890	15890	0
92	20240322	181000	275006340	15890	15890	15890	15890	671
93	20240322	180900	275006340	15890	15890	15890	15890	0
94	20240322	180800	275006340	15890	15890	15890	15890	0
95	20240322	180700	275006340	15890	15890	15890	15890	0
96	20240322	180600	275006340	15890	15890	15890	15890	0
97	20240322	180500	275006340	15890	15890	15890	15890	0
98	20240322	180400	275006340	15890	15890	15890	15890	0
99	20240322	180300	275006340	15890	15890	15890	15890	0
100	20240322	180200	275006340	15890	15890	15890	15890	0
101	20240322	180100	275006340	15890	15890	15890	15890	0
102	20240322	180000	275006340	15890	15890	15890	15890	0
103	20240322	175900	275006340	15890	15890	15890	15890	0
104	20240322	175800	275006340	15890	15890	15890	15890	0
105	20240322	175700	275006340	15890	15890	15890	15890	0
106	20240322	175600	275006340	15890	15890	15890	15890	0
107	20240322	175500	275006340	15890	15890	15890	15890	0
108	20240322	175400	275006340	15890	15890	15890	15890	0
109	20240322	175300	275006340	15890	15890	15890	15890	0
110	20240322	175200	275006340	15890	15890	15890	15890	0
111	20240322	175100	275006340	15890	15890	15890	15890	0
112	20240322	175000	275006340	15890	15890	15890	15890	0
113	20240322	174900	275006340	15890	15890	15890	15890	0
114	20240322	174800	275006340	15890	15890	15890	15890	0
115	20240322	174700	275006340	15890	15890	15890	15890	0
116	20240322	174600	275006340	15890	15890	15890	15890	0
117	20240322	174500	275006340	15890	15890	15890	15890	0
118	20240322	174400	275006340	15890	15890	15890	15890	0
119	20240322	174300	275006340	15890	15890	15890	15890	0
120	20240322	174200	275006340	15890	15890	15890	15890	0
121	20240322	174100	275006340	15890	15890	15890	15890	0
122	20240322	174000	275006340	15890	15890	15890	15890	671
123	20240322	173900	275006340	15890	15890	15890	15890	0
124	20240322	173800	275006340	15890	15890	15890	15890	0
125	20240322	173700	275006340	15890	15890	15890	15890	0
126	20240322	173600	275006340	15890	15890	15890	15890	0
127	20240322	173500	275006340	15890	15890	15890	15890	0
128	20240322	173400	275006340	15890	15890	15890	15890	0
129	20240322	173300	275006340	15890	15890	15890	15890	0
130	20240322	173200	275006340	15890	15890	15890	15890	0
131	20240322	173100	275006340	15890	15890	15890	15890	0
132	20240322	173000	275006340	15890	15890	15890	15890	0
133	20240322	172900	275006340	15890	15890	15890	15890	0
134	20240322	172800	275006340	15890	15890	15890	15890	0
135	20240322	172700	275006340	15890	15890	15890	15890	0
136	20240322	172600	275006340	15890	15890	15890	15890	0
137	20240322	172500	275006340	15890	15890	15890	15890	0
138	20240322	172400	275006340	15890	15890	15890	15890	0
139	20240322	172300	275006340	15890	15890	15890	15890	0
140	20240322	172200	275006340	15890	15890	15890	15890	0
141	20240322	172100	275006340	15890	15890	15890	15890	0
142	20240322	172000	275006340	15890	15890	15890	15890	0
143	20240322	171900	275006340	15890	15890	15890	15890	0
144	20240322	171800	275006340	15890	15890	15890	15890	0
145	20240322	171700	275006340	15890	15890	15890	15890	0
146	20240322	171600	275006340	15890	15890	15890	15890	0
147	20240322	171500	275006340	15890	15890	15890	15890	0
148	20240322	171400	275006340	15890	15890	15890	15890	0
149	20240322	171300	275006340	15890	15890	15890	15890	0
150	20240322	171200	275006340	15890	15890	15890	15890	0
151	20240322	171100	275006340	15890	15890	15890	15890	0
152	20240322	171000	275006340	15890	15890	15890	15890	671
153	20240322	170900	275006340	15890	15890	15890	15890	0
154	20240322	170800	275006340	15890	15890	15890	15890	0
155	20240322	170700	275006340	15890	15890	15890	15890	0
156	20240322	170600	275006340	15890	15890	15890	15890	0
157	20240322	170500	275006340	15890	15890	15890	15890	0
158	20240322	170400	275006340	15890	15890	15890	15890	0
159	20240322	170300	275006340	15890	15890	15890	15890	0
160	20240322	170200	275006340	15890	15890	15890	15890	0
161	20240322	170100	275006340	15890	15890	15890	15890	0
162	20240322	170000	275006340	15890	15890	15890	15890	0
163	20240322	165900	275006340	15890	15890	15890	15890	0
164	20240322	165800	275006340	15890	15890	15890	15890	0
165	20240322	165700	275006340	15890	15890	15890	15890	0
166	20240322	165600	275006340	15890	15890	15890	15890	0
167	20240322	165500	275006340	15890	15890	15890	15890	0
168	20240322	165400	275006340	15890	15890	15890	15890	0
169	20240322	165300	275006340	15890	15890	15890	15890	0
170	20240322	165200	275006340	15890	15890	15890	15890	0
171	20240322	165100	275006340	15890	15890	15890	15890	0
172	20240322	165000	275006340	15890	15890	15890	15890	0
173	20240322	164900	275006340	15890	15890	15890	15890	0
174	20240322	164800	275006340	15890	15890	15890	15890	0
175	20240322	164700	275006340	15890	15890	15890	15890	0
176	20240322	164600	275006340	15890	15890	15890	15890	0
177	20240322	164500	275006340	15890	15890	15890	15890	0
178	20240322	164400	275006340	15890	15890	15890	15890	0
179	20240322	164300	275006340	15890	15890	15890	15890	0
180	20240322	164200	275006340	15890	15890	15890	15890	0
181	20240322	164100	275006340	15890	15890	15890	15890	0
182	20240322	164000	275006340	15890	15890	15890	15890	671
183	20240322	163900	275006340	15890	15890	15890	15890	0
184	20240322	163800	275006340	15890	15890	15890	15890	0
185	20240322	163700	275006340	15890	15890	15890	15890	0
186	20240322	163600	275006340	15890	15890	15890	15890	0
187	20240322	163500	275006340	15890	15890	15890	15890	0
188	20240322	163400	275006340	15890	15890	15890	15890	0
189	20240322	163300	275006340	15890	15890	15890	15890	0
190	20240322	163200	275006340	15890	15890	15890	15890	0
191	20240322	163100	275006340	15890	15890	15890	15890	0
192	20240322	163000	275006340	15890	15890	15890	15890	0
193	20240322	162900	275006340	15890	15890	15890	15890	0
194	20240322	162800	275006340	15890	15890	15890	15890	0
195	20240322	162700	275006340	15890	15890	15890	15890	0
196	20240322	162600	275006340	15890	15890	15890	15890	0
197	20240322	162500	275006340	15890	15890	15890	15890	0
198	20240322	162400	275006340	15890	15890	15890	15890	0
199	20240322	162300	275006340	15890	15890	15890	15890	0
200	20240322	162200	275006340	15890	15890	15890	15890	0
201	20240322	162100	275006340	15890	15890	15890	15890	0
202	20240322	162000	275006340	15890	15890	15890	15890	0
203	20240322	161900	275006340	15890	15890	15890	15890	0
204	20240322	161800	275006340	15890	15890	15890	15890	0
205	20240322	161700	275006340	15890	15890	15890	15890	0
206	20240322	161600	275006340	15890	15890	15890	15890	0
207	20240322	161500	275006340	15890	15890	15890	15890	0
208	20240322	161400	275006340	15890	15890	15890	15890	0
209	20240322	161300	275006340	15890	15890	15890	15890	0
210	20240322	161200	275006340	15890	15890	15890	15890	0
211	20240322	161100	275006340	15890	15890	15890	15890	0
212	20240322	161000	275006340	15890	15890	15890	15890	671
213	20240322	160900	275006340	15890	15890	15890	15890	0
214	20240322	160800	275006340	15890	15890	15890	15890	0
215	20240322	160700	275006340	15890	15890	15890	15890	0
216	20240322	160600	275006340	15890	15890	15890	15890	0
217	20240322	160500	275006340	15890	15890	15890	15890	0
218	20240322	160400	275006340	15890	15890	15890	15890	0
219	20240322	160300	275006340	15890	15890	15890	15890	0
220	20240322	160200	275006340	15890	15890	15890	15890	0
221	20240322	160100	275006340	15890	15890	15890	15890	0
222	20240322	160000	275006340	15890	15890	15890	15890	0
223	20240322	155900	275006340	15890	15890	15890	15890	0
224	20240322	155800	275006340	15890	15890	15890	15890	0
225	20240322	155700	275006340	15890	15890	15890	15890	0
226	20240322	155600	275006340	15890	15890	15890	15890	0
227	20240322	155500	275006340	15890	15890	15890	15890	0
228	20240322	155400	275006340	15890	15890	15890	15890	0
229	20240322	155300	275006340	15890	15890	15890	15890	0
230	20240322	155200	275006340	15890	15890	15890	15890	0
231	20240322	155100	275006340	15890	15890	15890	15890	0
232	20240322	155000	275006340	15890	15890	15890	15890	0
233	20240322	154900	275006340	15890	15890	15890	15890	0
234	20240322	154800	275006340	15890	15890	15890	15890	0
235	20240322	154700	275006340	15890	15890	15890	15890	0
236	20240322	154600	275006340	15890	15890	15890	15890	0
237	20240322	154500	275006340	15890	15890	15890	15890	0
238	20240322	154400	275006340	15890	15890	15890	15890	0
239	20240322	154300	275006340	15890	15890	15890	15890	0
240	20240322	154200	275006340	15890	15890	15890	15890	0
241	20240322	154100	275006340	15890	15890	15890	15890	0
242	20240322	154000	275006340	15890	15890	15890	15890	671
243	20240322	153900	275006340	15890	15890	15890	15890	0
244	20240322	153800	275006340	15890	15890	15890	15890	0
245	20240322	153700	275006340	15890	15890	15890	15890	0
246	20240322	153600	275006340	15890	15890	15890	15890	0
247	20240322	153500	275006340	15890	15890	15890	15890	0
248	20240322	153400	275006340	15890	15890	15890	15890	0
249	20240322	153300	275006340	15890	15890	15890	15890	0
250	20240322	153200	275006340	15890	15890	15890	15890	0
251	20240322	153100	275006340	15890	15890	15890	15890	0
252	20240322	153000	275006340	15890	15890	15890	15890	671
253	20240322	152900	264344150	15880	15880	15880	15880	0
254	20240322	152800	264344150	15880	15880	15880	15880	0
255	20240322	152700	264344150	15880	15880	15880	15880	0
256	20240322	152600	264344150	15880	15880	15880	15880	0
257	20240322	152500	264344150	15880	15880	15880	15880	0
258	20240322	152400	264344150	15880	15880	15880	15880	0
259	20240322	152300	264344150	15880	15880	15880	15880	0
260	20240322	152200	264344150	15880	15880	15880	15880	0
261	20240322	152100	264344150	15880	15880	15880	15880	0
262	20240322	152000	264344150	15880	15880	15880	15880	0
263	20240322	151900	264344150	15880	15870	15880	15870	4
264	20240322	151800	264280650	15880	15880	15880	15880	0
265	20240322	151700	264280650	15880	15880	15880	15880	0
266	20240322	151600	264280650	15880	15880	15880	15880	126
267	20240322	151500	262279770	15940	15940	15940	15940	0
268	20240322	151400	262279770	15940	15940	15940	15940	0
269	20240322	151300	262279770	15940	15940	15940	15940	0
270	20240322	151200	262279770	15940	15880	15940	15880	5
271	20240322	151100	262200250	15940	15940	15940	15940	0
272	20240322	151000	262200250	15940	15880	15940	15880	3
273	20240322	150900	262152490	15940	15940	15940	15940	0
274	20240322	150800	262152490	15940	15940	15940	15940	1
275	20240322	150700	262136550	15940	15940	15940	15940	2
276	20240322	150600	262104670	15860	15860	15860	15860	2
277	20240322	150500	262072950	15950	15950	15950	15950	0
278	20240322	150400	262072950	15950	15950	15950	15950	0
279	20240322	150300	262072950	15950	15950	15950	15950	0
280	20240322	150200	262072950	15950	15940	15950	15940	12
281	20240322	150100	261881660	15940	15940	15940	15940	0
282	20240322	150000	261881660	15940	15940	15940	15940	0
283	20240322	145900	261881660	15940	15940	15940	15940	0
284	20240322	145800	261881660	15940	15940	15940	15940	0
285	20240322	145700	261881660	15940	15940	15940	15940	0
286	20240322	145600	261881660	15940	15940	15940	15940	0
287	20240322	145500	261881660	15940	15940	15940	15940	0
288	20240322	145400	261881660	15940	15930	15940	15930	13
289	20240322	145300	261674560	15860	15900	15900	15860	2
290	20240322	145200	261642800	15940	15940	15940	15940	0
291	20240322	145100	261642800	15940	15940	15940	15940	2
292	20240322	145000	261610920	15940	15940	15940	15940	0
293	20240322	144900	261610920	15940	15900	15940	15900	7
294	20240322	144800	261499540	15940	15940	15940	15940	0
295	20240322	144700	261499540	15940	15940	15940	15940	0
296	20240322	144600	261499540	15940	15940	15940	15940	0
297	20240322	144500	261499540	15940	15940	15940	15940	0
298	20240322	144400	261499540	15940	15940	15940	15940	0
299	20240322	144300	261499540	15940	15940	15940	15940	0
300	20240322	144200	261499540	15940	15940	15940	15940	1
301	20240322	144100	261483600	15900	15940	15940	15900	407
302	20240322	144000	255002980	15940	15940	15940	15940	18
303	20240322	143900	254716060	15940	15940	15940	15940	14
304	20240322	143800	254492900	15950	15950	15950	15950	0
305	20240322	143700	254492900	15950	15950	15950	15950	0
306	20240322	143600	254492900	15950	15950	15950	15950	0
307	20240322	143500	254492900	15950	15950	15950	15950	0
308	20240322	143400	254492900	15950	15950	15950	15950	0
309	20240322	143300	254492900	15950	15950	15950	15950	0
310	20240322	143200	254492900	15950	15950	15950	15950	0
311	20240322	143100	254492900	15950	15950	15950	15950	0
312	20240322	143000	254492900	15950	15950	15950	15950	0
313	20240322	142900	254492900	15950	15890	15950	15890	968
314	20240322	142800	239087000	15900	15900	15900	15900	0
315	20240322	142700	239087000	15900	15900	15900	15900	0
316	20240322	142600	239087000	15900	15900	15900	15900	0
317	20240322	142500	239087000	15900	15900	15900	15900	0
318	20240322	142400	239087000	15900	15900	15900	15900	0
319	20240322	142300	239087000	15900	15900	15900	15900	0
320	20240322	142200	239087000	15900	15900	15900	15900	0
321	20240322	142100	239087000	15900	15900	15900	15900	0
322	20240322	142000	239087000	15900	15900	15900	15900	0
323	20240322	141900	239087000	15900	15900	15900	15900	25
324	20240322	141800	238689500	15910	15910	15910	15910	0
325	20240322	141700	238689500	15910	15910	15910	15910	0
326	20240322	141600	238689500	15910	15910	15910	15910	0
327	20240322	141500	238689500	15910	15850	15910	15850	168
328	20240322	141400	236026580	15910	15910	15910	15910	0
329	20240322	141300	236026580	15910	15910	15910	15910	2
330	20240322	141200	235994760	15850	15850	15850	15850	68
331	20240322	141100	234916960	15910	15910	15910	15910	0
332	20240322	141000	234916960	15910	15910	15910	15910	0
333	20240322	140900	234916960	15910	15910	15910	15910	0
334	20240322	140800	234916960	15910	15910	15910	15910	0
335	20240322	140700	234916960	15910	15910	15910	15910	0
336	20240322	140600	234916960	15910	15910	15910	15910	0
337	20240322	140500	234916960	15910	15910	15910	15910	0
338	20240322	140400	234916960	15910	15910	15910	15910	0
339	20240322	140300	234916960	15910	15900	15910	15900	3
340	20240322	140200	234869240	15910	15910	15910	15910	0
341	20240322	140100	234869240	15910	15910	15910	15910	1
342	20240322	140000	234853330	15920	15920	15920	15920	0
343	20240322	135900	234853330	15920	15920	15920	15920	0
344	20240322	135800	234853330	15920	15920	15920	15920	0
345	20240322	135700	234853330	15920	15920	15920	15920	0
346	20240322	135600	234853330	15920	15920	15920	15920	0
347	20240322	135500	234853330	15920	15920	15920	15920	0
348	20240322	135400	234853330	15920	15900	15920	15900	594
349	20240322	135300	225402960	15900	15900	15900	15900	0
350	20240322	135200	225402960	15900	15900	15900	15900	0
351	20240322	135100	225402960	15900	15890	15900	15890	169
352	20240322	135000	222717540	15890	15890	15890	15890	0
353	20240322	134900	222717540	15890	15890	15890	15890	0
354	20240322	134800	222717540	15890	15890	15890	15890	0
355	20240322	134700	222717540	15890	15890	15890	15890	0
356	20240322	134600	222717540	15890	15890	15890	15890	0
357	20240322	134500	222717540	15890	15890	15890	15890	0
358	20240322	134400	222717540	15890	15890	15890	15890	0
359	20240322	134300	222717540	15890	15890	15890	15890	0
360	20240322	134200	222717540	15890	15890	15890	15890	0
361	20240322	134100	222717540	15890	15890	15890	15890	0
362	20240322	134000	222717540	15890	15890	15890	15890	1
363	20240322	133900	222701650	15800	15800	15800	15800	0
364	20240322	133800	222701650	15800	15800	15800	15800	0
365	20240322	133700	222701650	15800	15800	15800	15800	0
366	20240322	133600	222701650	15800	15800	15800	15800	13
367	20240322	133500	222496250	15890	15870	15890	15870	500
368	20240322	133400	214554950	15800	15800	15800	15800	7
369	20240322	133300	214444350	15800	15800	15800	15800	0
370	20240322	133200	214444350	15800	15800	15800	15800	0
371	20240322	133100	214444350	15800	15800	15800	15800	0
372	20240322	133000	214444350	15800	15800	15800	15800	0
373	20240322	132900	214444350	15800	15800	15800	15800	23
374	20240322	132800	214080950	15790	15790	15790	15790	9
375	20240322	132700	213938840	15800	15800	15800	15800	0
376	20240322	132600	213938840	15800	15800	15800	15800	0
377	20240322	132500	213938840	15800	15800	15800	15800	0
378	20240322	132400	213938840	15800	15800	15800	15800	0
379	20240322	132300	213938840	15800	15800	15800	15800	0
380	20240322	132200	213938840	15800	15800	15800	15800	0
381	20240322	132100	213938840	15800	15800	15800	15800	0
382	20240322	132000	213938840	15800	15800	15800	15800	0
383	20240322	131900	213938840	15800	15800	15800	15800	0
384	20240322	131800	213938840	15800	15800	15800	15800	0
385	20240322	131700	213938840	15800	15800	15800	15800	0
386	20240322	131600	213938840	15800	15800	15800	15800	20
387	20240322	131500	213622840	15800	15800	15800	15800	0
388	20240322	131400	213622840	15800	15800	15800	15800	0
389	20240322	131300	213622840	15800	15800	15800	15800	0
390	20240322	131200	213622840	15800	15800	15800	15800	0
391	20240322	131100	213622840	15800	15800	15800	15800	2
392	20240322	131000	213591240	15790	15790	15790	15790	0
393	20240322	130900	213591240	15790	15790	15790	15790	0
394	20240322	130800	213591240	15790	15790	15790	15790	0
395	20240322	130700	213591240	15790	15790	15790	15790	0
396	20240322	130600	213591240	15790	15790	15790	15790	1
397	20240322	130500	213575450	15800	15800	15800	15800	0
398	20240322	130400	213575450	15800	15800	15800	15800	0
399	20240322	130300	213575450	15800	15800	15800	15800	11
400	20240322	130200	213401650	15800	15800	15800	15800	0
401	20240322	130100	213401650	15800	15800	15800	15800	0
402	20240322	130000	213401650	15800	15800	15800	15800	1
403	20240322	125900	213385850	15730	15730	15730	15730	0
404	20240322	125800	213385850	15730	15750	15750	15730	920
405	20240322	125700	198903460	15800	15800	15800	15800	0
406	20240322	125600	198903460	15800	15820	15820	15800	334
407	20240322	125500	193622570	15820	15820	15820	15820	60
408	20240322	125400	192673370	15820	15820	15820	15820	1
409	20240322	125300	192657550	15890	15890	15890	15890	0
410	20240322	125200	192657550	15890	15890	15890	15890	0
411	20240322	125100	192657550	15890	15850	15890	15850	85
412	20240322	125000	191309060	15850	15850	15850	15850	0
413	20240322	124900	191309060	15850	15850	15850	15850	0
414	20240322	124800	191309060	15850	15850	15850	15850	0
415	20240322	124700	191309060	15850	15850	15850	15850	0
416	20240322	124600	191309060	15850	15850	15850	15850	0
417	20240322	124500	191309060	15850	15810	15850	15810	226
418	20240322	124400	187735720	15810	15810	15810	15810	0
419	20240322	124300	187735720	15810	15810	15810	15810	0
420	20240322	124200	187735720	15810	15810	15810	15810	2
421	20240322	124100	187704100	15760	15760	15760	15760	10
422	20240322	124000	187546500	15810	15810	15810	15810	2
423	20240322	123900	187514880	15750	15750	15750	15750	0
424	20240322	123800	187514880	15750	15750	15750	15750	0
425	20240322	123700	187514880	15750	15750	15750	15750	0
426	20240322	123600	187514880	15750	15750	15750	15750	0
427	20240322	123500	187514880	15750	15750	15750	15750	0
428	20240322	123400	187514880	15750	15750	15750	15750	0
429	20240322	123300	187514880	15750	15750	15750	15750	90
430	20240322	123200	186097380	15820	15820	15820	15820	0
431	20240322	123100	186097380	15820	15820	15820	15820	0
432	20240322	123000	186097380	15820	15820	15820	15820	0
433	20240322	122900	186097380	15820	15820	15820	15820	0
434	20240322	122800	186097380	15820	15820	15820	15820	0
435	20240322	122700	186097380	15820	15820	15820	15820	0
436	20240322	122600	186097380	15820	15820	15820	15820	300
437	20240322	122500	181351380	15820	15740	15820	15740	148
438	20240322	122400	179021700	15740	15740	15740	15740	0
439	20240322	122300	179021700	15740	15740	15740	15740	1
440	20240322	122200	179005960	15820	15750	15820	15750	51
441	20240322	122100	178202640	15820	15820	15820	15820	0
442	20240322	122000	178202640	15820	15820	15820	15820	0
443	20240322	121900	178202640	15820	15820	15820	15820	0
444	20240322	121800	178202640	15820	15820	15820	15820	0
445	20240322	121700	178202640	15820	15800	15820	15800	102
446	20240322	121600	176591000	15820	15820	15820	15820	37
447	20240322	121500	176005660	15820	15820	15820	15820	2
448	20240322	121400	175974020	15800	15800	15800	15800	6
449	20240322	121300	175879220	15820	15820	15820	15820	0
450	20240322	121200	175879220	15820	15820	15820	15820	0
451	20240322	121100	175879220	15820	15820	15820	15820	0
452	20240322	121000	175879220	15820	15820	15820	15820	2
453	20240322	120900	175847580	15800	15800	15800	15800	100
454	20240322	120800	174267580	15820	15820	15820	15820	0
455	20240322	120700	174267580	15820	15820	15820	15820	0
456	20240322	120600	174267580	15820	15820	15820	15820	1
457	20240322	120500	174251760	15750	15750	15750	15750	356
458	20240322	120400	168644760	15750	15760	15760	15750	521
459	20240322	120300	160437010	15800	15800	15800	15800	1
460	20240322	120200	160421210	15760	15760	15760	15760	1
461	20240322	120100	160405450	15760	15760	15760	15760	0
462	20240322	120000	160405450	15760	15760	15760	15760	0
463	20240322	115900	160405450	15760	15760	15760	15760	0
464	20240322	115800	160405450	15760	15760	15760	15760	0
465	20240322	115700	160405450	15760	15760	15760	15760	0
466	20240322	115600	160405450	15760	15760	15760	15760	122
467	20240322	115500	158482730	15760	15760	15760	15760	0
468	20240322	115400	158482730	15760	15780	15820	15760	503
469	20240322	115300	150551460	15820	15780	15820	15780	38
470	20240322	115200	149951740	15820	15820	15820	15820	0
471	20240322	115100	149951740	15820	15820	15820	15820	0
472	20240322	115000	149951740	15820	15820	15820	15820	0
473	20240322	114900	149951740	15820	15820	15820	15820	0
474	20240322	114800	149951740	15820	15820	15820	15820	0
475	20240322	114700	149951740	15820	15820	15820	15820	1
476	20240322	114600	149935920	15820	15820	15820	15820	2
477	20240322	114500	149904280	15780	15780	15780	15780	0
478	20240322	114400	149904280	15780	15780	15780	15780	0
479	20240322	114300	149904280	15780	15780	15780	15780	0
480	20240322	114200	149904280	15780	15780	15780	15780	0
481	20240322	114100	149904280	15780	15780	15780	15780	3
482	20240322	114000	149856940	15770	15770	15770	15770	0
483	20240322	113900	149856940	15770	15770	15770	15770	0
484	20240322	113800	149856940	15770	15770	15770	15770	0
485	20240322	113700	149856940	15770	15770	15770	15770	1
486	20240322	113600	149841170	15780	15780	15780	15780	0
487	20240322	113500	149841170	15780	15780	15780	15780	10
488	20240322	113400	149683370	15790	15790	15790	15790	0
489	20240322	113300	149683370	15790	15790	15790	15790	0
490	20240322	113200	149683370	15790	15790	15790	15790	0
491	20240322	113100	149683370	15790	15790	15790	15790	345
492	20240322	113000	144235820	15790	15790	15790	15790	0
493	20240322	112900	144235820	15790	15790	15790	15790	0
494	20240322	112800	144235820	15790	15790	15790	15790	9
495	20240322	112700	144093710	15800	15800	15800	15800	0
496	20240322	112600	144093710	15800	15800	15800	15800	0
497	20240322	112500	144093710	15800	15800	15800	15800	0
498	20240322	112400	144093710	15800	15800	15800	15800	56
499	20240322	112300	143208910	15800	15800	15800	15800	21
500	20240322	112200	142877110	15800	15800	15800	15800	0
501	20240322	112100	142877110	15800	15800	15800	15800	0
502	20240322	112000	142877110	15800	15800	15800	15800	0
503	20240322	111900	142877110	15800	15800	15800	15800	0
504	20240322	111800	142877110	15800	15810	15810	15800	81
505	20240322	111700	141596620	15820	15830	15830	15820	30
506	20240322	111600	141121920	15840	15840	15840	15840	0
507	20240322	111500	141121920	15840	15840	15840	15840	0
508	20240322	111400	141121920	15840	15840	15840	15840	15
509	20240322	111300	140884320	15840	15840	15840	15840	3
510	20240322	111200	140836800	15850	15840	15850	15840	37
511	20240322	111100	140250520	15830	15830	15830	15830	10
512	20240322	111000	140092220	15830	15830	15830	15830	0
513	20240322	110900	140092220	15830	15830	15830	15830	10
514	20240322	110800	139933920	15840	15840	15840	15840	0
515	20240322	110700	139933920	15840	15840	15840	15840	0
516	20240322	110600	139933920	15840	15840	15840	15840	0
517	20240322	110500	139933920	15840	15840	15840	15840	0
518	20240322	110400	139933920	15840	15840	15840	15840	0
519	20240322	110300	139933920	15840	15840	15840	15840	1
520	20240322	110200	139918080	15840	15840	15840	15840	0
521	20240322	110100	139918080	15840	15840	15840	15840	1
522	20240322	110000	139902240	15840	15840	15840	15840	0
523	20240322	105900	139902240	15840	15840	15840	15840	0
524	20240322	105800	139902240	15840	15840	15840	15840	2
525	20240322	105700	139870560	15790	15790	15790	15790	0
526	20240322	105600	139870560	15790	15790	15790	15790	0
527	20240322	105500	139870560	15790	15790	15790	15790	0
528	20240322	105400	139870560	15790	15790	15790	15790	507
529	20240322	105300	131865030	15790	15790	15790	15790	0
530	20240322	105200	131865030	15790	15790	15790	15790	1
531	20240322	105100	131849240	15750	15750	15750	15750	39
532	20240322	105000	131234990	15740	15780	15780	15740	1011
533	20240322	104900	115303810	15780	15780	15780	15780	20
534	20240322	104800	114988210	15770	15780	15780	15770	26
535	20240322	104700	114578030	15790	15790	15800	15790	16
536	20240322	104600	114325340	15790	15780	15810	15770	272
537	20240322	104500	110033380	15790	15810	15810	15790	589
538	20240322	104400	100726760	15810	15810	15810	15810	6
539	20240322	104300	100631900	15810	15820	15820	15810	333
540	20240322	104200	95366640	15880	15880	15880	15880	0
541	20240322	104100	95366640	15880	15880	15880	15880	0
542	20240322	104000	95366640	15880	15880	15880	15880	0
543	20240322	103900	95366640	15880	15880	15880	15880	0
544	20240322	103800	95366640	15880	15880	15880	15880	0
545	20240322	103700	95366640	15880	15880	15880	15880	0
546	20240322	103600	95366640	15880	15880	15880	15880	0
547	20240322	103500	95366640	15880	15880	15880	15880	0
548	20240322	103400	95366640	15880	15880	15880	15880	10
549	20240322	103300	95207840	15880	15880	15880	15880	0
550	20240322	103200	95207840	15880	15880	15880	15880	0
551	20240322	103100	95207840	15880	15880	15880	15880	0
552	20240322	103000	95207840	15880	15880	15880	15880	0
553	20240322	102900	95207840	15880	15880	15880	15880	0
554	20240322	102800	95207840	15880	15880	15880	15880	53
555	20240322	102700	94366200	15880	15840	15880	15840	102
556	20240322	102600	92750440	15840	15840	15840	15820	14
557	20240322	102500	92528880	15830	15810	15840	15810	112
558	20240322	102400	90757900	15810	15810	15810	15810	0
559	20240322	102300	90757900	15810	15810	15810	15810	76
560	20240322	102200	89556340	15860	15860	15860	15860	0
561	20240322	102100	89556340	15860	15860	15860	15860	0
562	20240322	102000	89556340	15860	15860	15860	15860	2
563	20240322	101900	89524620	15820	15860	15860	15820	62
564	20240322	101800	88543700	15840	15840	15840	15840	0
565	20240322	101700	88543700	15840	15840	15840	15840	0
566	20240322	101600	88543700	15840	15820	15840	15810	60
567	20240322	101500	87595010	15880	15880	15880	15880	0
568	20240322	101400	87595010	15880	15880	15880	15880	0
569	20240322	101300	87595010	15880	15880	15880	15880	0
570	20240322	101200	87595010	15880	15880	15880	15880	0
571	20240322	101100	87595010	15880	15880	15880	15880	2
572	20240322	101000	87563250	15810	15930	15930	15800	438
573	20240322	100900	80641060	15940	15830	15940	15810	319
574	20240322	100800	75593510	15950	15860	15950	15810	1739
575	20240322	100700	48054110	15950	15950	15950	15950	0
576	20240322	100600	48054110	15950	15950	15950	15950	3
577	20240322	100500	48006260	15870	15870	15870	15870	100
578	20240322	100400	46419260	15870	15870	15870	15870	2
579	20240322	100300	46387520	15870	15860	15870	15850	110
580	20240322	100200	44643080	15870	15870	15870	15870	2
581	20240322	100100	44611340	15860	15870	15870	15860	179
582	20240322	100000	41771610	15900	15900	15900	15900	0
583	20240322	095900	41771610	15900	15900	15900	15900	0
584	20240322	095800	41771610	15900	15900	15900	15900	0
585	20240322	095700	41771610	15900	15900	15900	15900	5
586	20240322	095600	41692110	15970	15970	15970	15970	0
587	20240322	095500	41692110	15970	15970	15970	15970	0
588	20240322	095400	41692110	15970	15970	15970	15970	3
589	20240322	095300	41644200	15970	15970	15970	15970	0
590	20240322	095200	41644200	15970	15970	15970	15970	0
591	20240322	095100	41644200	15970	15970	15970	15970	0
592	20240322	095000	41644200	15970	15970	15970	15970	2
593	20240322	094900	41612260	15970	15970	15970	15970	0
594	20240322	094800	41612260	15970	15950	15970	15950	11
595	20240322	094700	41436790	15960	15960	15960	15960	0
596	20240322	094600	41436790	15960	15960	15960	15960	1000
597	20240322	094500	25476790	15960	15960	15960	15960	0
598	20240322	094400	25476790	15960	15960	15960	15960	2
599	20240322	094300	25444870	15860	15860	15860	15860	0
600	20240322	094200	25444870	15860	15860	15860	15860	10
601	20240322	094100	25286270	15960	15960	15960	15960	0
602	20240322	094000	25286270	15960	15960	15960	15960	0
603	20240322	093900	25286270	15960	15960	15960	15960	0
604	20240322	093800	25286270	15960	15960	15960	15960	0
605	20240322	093700	25286270	15960	15960	15960	15960	0
606	20240322	093600	25286270	15960	15960	15960	15960	0
607	20240322	093500	25286270	15960	15960	15960	15960	0
608	20240322	093400	25286270	15960	15860	15960	15860	213
609	20240322	093300	21907890	15860	15960	15960	15860	15
610	20240322	093200	21669390	15960	15960	15960	15960	0
611	20240322	093100	21669390	15960	15960	15960	15960	2
612	20240322	093000	21637470	15860	15860	15860	15860	0
613	20240322	092900	21637470	15860	15860	15860	15860	0
614	20240322	092800	21637470	15860	15860	15860	15860	0
615	20240322	092700	21637470	15860	15960	15960	15860	2
616	20240322	092600	21605650	15870	15870	15870	15870	0
617	20240322	092500	21605650	15870	15870	15870	15870	0
618	20240322	092400	21605650	15870	15870	15870	15870	0
619	20240322	092300	21605650	15870	15870	15870	15870	1
620	20240322	092200	21589780	15960	15960	15960	15960	0
621	20240322	092100	21589780	15960	15960	15960	15960	0
622	20240322	092000	21589780	15960	15960	15960	15960	1
623	20240322	091900	21573820	15910	15860	15910	15860	106
624	20240322	091800	19892610	15860	15860	15860	15860	0
625	20240322	091700	19892610	15860	15860	15860	15860	8
626	20240322	091600	19765730	15910	15910	15910	15910	20
627	20240322	091500	19447530	15940	15940	15940	15940	10
628	20240322	091400	19288130	15940	15940	15940	15940	5
629	20240322	091300	19208430	15940	15860	15940	15850	222
630	20240322	091200	15688560	15860	15860	15860	15860	116
631	20240322	091100	13848800	15940	15940	15940	15940	2
632	20240322	091000	13816920	15900	15900	15900	15900	0
633	20240322	090900	13816920	15900	15900	15900	15900	500
634	20240322	090800	5866920	15870	15870	15970	15870	91
635	20240322	090700	4421550	15880	15900	15900	15880	174
636	20240322	090600	1657310	15970	15970	15970	15970	0
637	20240322	090500	1657310	15970	15970	15970	15970	1
638	20240322	090400	1641340	15890	15890	15890	15890	76
639	20240322	090300	433700	15900	15900	15900	15900	1
640	20240322	090200	417800	15980	15980	15980	15980	6
641	20240322	090100	321920	16090	16090	16090	16090	0
642	20240322	090000	321920	16090	16120	16120	16090	20