KissMeData/239610/min/candle-20240306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240306	204600	34041030	15690	15690	15690	15690	5
3	20240306	204500	34041030	15690	15690	15690	15690	0
4	20240306	204400	34041030	15690	15690	15690	15690	0
5	20240306	204300	34041030	15690	15690	15690	15690	0
6	20240306	204200	34041030	15690	15690	15690	15690	0
7	20240306	204100	34041030	15690	15690	15690	15690	0
8	20240306	204000	34041030	15690	15690	15690	15690	0
9	20240306	203900	34041030	15690	15690	15690	15690	0
10	20240306	203800	34041030	15690	15690	15690	15690	0
11	20240306	203700	34041030	15690	15690	15690	15690	0
12	20240306	203600	34041030	15690	15690	15690	15690	0
13	20240306	203500	34041030	15690	15690	15690	15690	0
14	20240306	203400	34041030	15690	15690	15690	15690	0
15	20240306	203300	34041030	15690	15690	15690	15690	0
16	20240306	203200	34041030	15690	15690	15690	15690	0
17	20240306	203100	34041030	15690	15690	15690	15690	0
18	20240306	203000	34041030	15690	15690	15690	15690	0
19	20240306	202900	34041030	15690	15690	15690	15690	0
20	20240306	202800	34041030	15690	15690	15690	15690	0
21	20240306	202700	34041030	15690	15690	15690	15690	0
22	20240306	202600	34041030	15690	15690	15690	15690	0
23	20240306	202500	34041030	15690	15690	15690	15690	0
24	20240306	202400	34041030	15690	15690	15690	15690	0
25	20240306	202300	34041030	15690	15690	15690	15690	0
26	20240306	202200	34041030	15690	15690	15690	15690	0
27	20240306	202100	34041030	15690	15690	15690	15690	0
28	20240306	202000	34041030	15690	15690	15690	15690	0
29	20240306	201900	34041030	15690	15690	15690	15690	0
30	20240306	201800	34041030	15690	15690	15690	15690	0
31	20240306	201700	34041030	15690	15690	15690	15690	0
32	20240306	201600	34041030	15690	15690	15690	15690	5
33	20240306	201500	34041030	15690	15690	15690	15690	0
34	20240306	201400	34041030	15690	15690	15690	15690	0
35	20240306	201300	34041030	15690	15690	15690	15690	0
36	20240306	201200	34041030	15690	15690	15690	15690	0
37	20240306	201100	34041030	15690	15690	15690	15690	0
38	20240306	201000	34041030	15690	15690	15690	15690	0
39	20240306	200900	34041030	15690	15690	15690	15690	0
40	20240306	200800	34041030	15690	15690	15690	15690	0
41	20240306	200700	34041030	15690	15690	15690	15690	0
42	20240306	200600	34041030	15690	15690	15690	15690	0
43	20240306	200500	34041030	15690	15690	15690	15690	0
44	20240306	200400	34041030	15690	15690	15690	15690	0
45	20240306	200300	34041030	15690	15690	15690	15690	0
46	20240306	200200	34041030	15690	15690	15690	15690	0
47	20240306	200100	34041030	15690	15690	15690	15690	0
48	20240306	200000	34041030	15690	15690	15690	15690	0
49	20240306	195900	34041030	15690	15690	15690	15690	0
50	20240306	195800	34041030	15690	15690	15690	15690	0
51	20240306	195700	34041030	15690	15690	15690	15690	0
52	20240306	195600	34041030	15690	15690	15690	15690	0
53	20240306	195500	34041030	15690	15690	15690	15690	0
54	20240306	195400	34041030	15690	15690	15690	15690	0
55	20240306	195300	34041030	15690	15690	15690	15690	0
56	20240306	195200	34041030	15690	15690	15690	15690	0
57	20240306	195100	34041030	15690	15690	15690	15690	0
58	20240306	195000	34041030	15690	15690	15690	15690	0
59	20240306	194900	34041030	15690	15690	15690	15690	0
60	20240306	194800	34041030	15690	15690	15690	15690	0
61	20240306	194700	34041030	15690	15690	15690	15690	0
62	20240306	194600	34041030	15690	15690	15690	15690	5
63	20240306	194500	34041030	15690	15690	15690	15690	0
64	20240306	194400	34041030	15690	15690	15690	15690	0
65	20240306	194300	34041030	15690	15690	15690	15690	0
66	20240306	194200	34041030	15690	15690	15690	15690	0
67	20240306	194100	34041030	15690	15690	15690	15690	0
68	20240306	194000	34041030	15690	15690	15690	15690	0
69	20240306	193900	34041030	15690	15690	15690	15690	0
70	20240306	193800	34041030	15690	15690	15690	15690	0
71	20240306	193700	34041030	15690	15690	15690	15690	0
72	20240306	193600	34041030	15690	15690	15690	15690	0
73	20240306	193500	34041030	15690	15690	15690	15690	0
74	20240306	193400	34041030	15690	15690	15690	15690	0
75	20240306	193300	34041030	15690	15690	15690	15690	0
76	20240306	193200	34041030	15690	15690	15690	15690	0
77	20240306	193100	34041030	15690	15690	15690	15690	0
78	20240306	193000	34041030	15690	15690	15690	15690	0
79	20240306	192900	34041030	15690	15690	15690	15690	0
80	20240306	192800	34041030	15690	15690	15690	15690	0
81	20240306	192700	34041030	15690	15690	15690	15690	0
82	20240306	192600	34041030	15690	15690	15690	15690	0
83	20240306	192500	34041030	15690	15690	15690	15690	0
84	20240306	192400	34041030	15690	15690	15690	15690	0
85	20240306	192300	34041030	15690	15690	15690	15690	0
86	20240306	192200	34041030	15690	15690	15690	15690	0
87	20240306	192100	34041030	15690	15690	15690	15690	0
88	20240306	192000	34041030	15690	15690	15690	15690	0
89	20240306	191900	34041030	15690	15690	15690	15690	0
90	20240306	191800	34041030	15690	15690	15690	15690	0
91	20240306	191700	34041030	15690	15690	15690	15690	0
92	20240306	191600	34041030	15690	15690	15690	15690	5
93	20240306	191500	34041030	15690	15690	15690	15690	0
94	20240306	191400	34041030	15690	15690	15690	15690	0
95	20240306	191300	34041030	15690	15690	15690	15690	0
96	20240306	191200	34041030	15690	15690	15690	15690	0
97	20240306	191100	34041030	15690	15690	15690	15690	0
98	20240306	191000	34041030	15690	15690	15690	15690	0
99	20240306	190900	34041030	15690	15690	15690	15690	0
100	20240306	190800	34041030	15690	15690	15690	15690	0
101	20240306	190700	34041030	15690	15690	15690	15690	0
102	20240306	190600	34041030	15690	15690	15690	15690	0
103	20240306	190500	34041030	15690	15690	15690	15690	0
104	20240306	190400	34041030	15690	15690	15690	15690	0
105	20240306	190300	34041030	15690	15690	15690	15690	0
106	20240306	190200	34041030	15690	15690	15690	15690	0
107	20240306	190100	34041030	15690	15690	15690	15690	0
108	20240306	190000	34041030	15690	15690	15690	15690	0
109	20240306	185900	34041030	15690	15690	15690	15690	0
110	20240306	185800	34041030	15690	15690	15690	15690	0
111	20240306	185700	34041030	15690	15690	15690	15690	0
112	20240306	185600	34041030	15690	15690	15690	15690	0
113	20240306	185500	34041030	15690	15690	15690	15690	0
114	20240306	185400	34041030	15690	15690	15690	15690	0
115	20240306	185300	34041030	15690	15690	15690	15690	0
116	20240306	185200	34041030	15690	15690	15690	15690	0
117	20240306	185100	34041030	15690	15690	15690	15690	0
118	20240306	185000	34041030	15690	15690	15690	15690	0
119	20240306	184900	34041030	15690	15690	15690	15690	0
120	20240306	184800	34041030	15690	15690	15690	15690	0
121	20240306	184700	34041030	15690	15690	15690	15690	0
122	20240306	184600	34041030	15690	15690	15690	15690	5
123	20240306	184500	34041030	15690	15690	15690	15690	0
124	20240306	184400	34041030	15690	15690	15690	15690	0
125	20240306	184300	34041030	15690	15690	15690	15690	0
126	20240306	184200	34041030	15690	15690	15690	15690	0
127	20240306	184100	34041030	15690	15690	15690	15690	0
128	20240306	184000	34041030	15690	15690	15690	15690	0
129	20240306	183900	34041030	15690	15690	15690	15690	0
130	20240306	183800	34041030	15690	15690	15690	15690	0
131	20240306	183700	34041030	15690	15690	15690	15690	0
132	20240306	183600	34041030	15690	15690	15690	15690	0
133	20240306	183500	34041030	15690	15690	15690	15690	0
134	20240306	183400	34041030	15690	15690	15690	15690	0
135	20240306	183300	34041030	15690	15690	15690	15690	0
136	20240306	183200	34041030	15690	15690	15690	15690	0
137	20240306	183100	34041030	15690	15690	15690	15690	0
138	20240306	183000	34041030	15690	15690	15690	15690	0
139	20240306	182900	34041030	15690	15690	15690	15690	0
140	20240306	182800	34041030	15690	15690	15690	15690	0
141	20240306	182700	34041030	15690	15690	15690	15690	0
142	20240306	182600	34041030	15690	15690	15690	15690	0
143	20240306	182500	34041030	15690	15690	15690	15690	0
144	20240306	182400	34041030	15690	15690	15690	15690	0
145	20240306	182300	34041030	15690	15690	15690	15690	0
146	20240306	182200	34041030	15690	15690	15690	15690	0
147	20240306	182100	34041030	15690	15690	15690	15690	0
148	20240306	182000	34041030	15690	15690	15690	15690	0
149	20240306	181900	34041030	15690	15690	15690	15690	0
150	20240306	181800	34041030	15690	15690	15690	15690	0
151	20240306	181700	34041030	15690	15690	15690	15690	0
152	20240306	181600	34041030	15690	15690	15690	15690	5
153	20240306	181500	34041030	15690	15690	15690	15690	0
154	20240306	181400	34041030	15690	15690	15690	15690	0
155	20240306	181300	34041030	15690	15690	15690	15690	0
156	20240306	181200	34041030	15690	15690	15690	15690	0
157	20240306	181100	34041030	15690	15690	15690	15690	0
158	20240306	181000	34041030	15690	15690	15690	15690	0
159	20240306	180900	34041030	15690	15690	15690	15690	0
160	20240306	180800	34041030	15690	15690	15690	15690	0
161	20240306	180700	34041030	15690	15690	15690	15690	0
162	20240306	180600	34041030	15690	15690	15690	15690	0
163	20240306	180500	34041030	15690	15690	15690	15690	0
164	20240306	180400	34041030	15690	15690	15690	15690	0
165	20240306	180300	34041030	15690	15690	15690	15690	0
166	20240306	180200	34041030	15690	15690	15690	15690	0
167	20240306	180100	34041030	15690	15690	15690	15690	0
168	20240306	180000	34041030	15690	15690	15690	15690	0
169	20240306	175900	34041030	15690	15690	15690	15690	0
170	20240306	175800	34041030	15690	15690	15690	15690	0
171	20240306	175700	34041030	15690	15690	15690	15690	0
172	20240306	175600	34041030	15690	15690	15690	15690	0
173	20240306	175500	34041030	15690	15690	15690	15690	0
174	20240306	175400	34041030	15690	15690	15690	15690	0
175	20240306	175300	34041030	15690	15690	15690	15690	0
176	20240306	175200	34041030	15690	15690	15690	15690	0
177	20240306	175100	34041030	15690	15690	15690	15690	0
178	20240306	175000	34041030	15690	15690	15690	15690	0
179	20240306	174900	34041030	15690	15690	15690	15690	0
180	20240306	174800	34041030	15690	15690	15690	15690	0
181	20240306	174700	34041030	15690	15690	15690	15690	0
182	20240306	174600	34041030	15690	15690	15690	15690	5
183	20240306	174500	34041030	15690	15690	15690	15690	0
184	20240306	174400	34041030	15690	15690	15690	15690	0
185	20240306	174300	34041030	15690	15690	15690	15690	0
186	20240306	174200	34041030	15690	15690	15690	15690	0
187	20240306	174100	34041030	15690	15690	15690	15690	0
188	20240306	174000	34041030	15690	15690	15690	15690	0
189	20240306	173900	34041030	15690	15690	15690	15690	0
190	20240306	173800	34041030	15690	15690	15690	15690	0
191	20240306	173700	34041030	15690	15690	15690	15690	0
192	20240306	173600	34041030	15690	15690	15690	15690	0
193	20240306	173500	34041030	15690	15690	15690	15690	0
194	20240306	173400	34041030	15690	15690	15690	15690	0
195	20240306	173300	34041030	15690	15690	15690	15690	0
196	20240306	173200	34041030	15690	15690	15690	15690	0
197	20240306	173100	34041030	15690	15690	15690	15690	0
198	20240306	173000	34041030	15690	15690	15690	15690	0
199	20240306	172900	34041030	15690	15690	15690	15690	0
200	20240306	172800	34041030	15690	15690	15690	15690	0
201	20240306	172700	34041030	15690	15690	15690	15690	0
202	20240306	172600	34041030	15690	15690	15690	15690	0
203	20240306	172500	34041030	15690	15690	15690	15690	0
204	20240306	172400	34041030	15690	15690	15690	15690	0
205	20240306	172300	34041030	15690	15690	15690	15690	0
206	20240306	172200	34041030	15690	15690	15690	15690	0
207	20240306	172100	34041030	15690	15690	15690	15690	0
208	20240306	172000	34041030	15690	15690	15690	15690	0
209	20240306	171900	34041030	15690	15690	15690	15690	0
210	20240306	171800	34041030	15690	15690	15690	15690	0
211	20240306	171700	34041030	15690	15690	15690	15690	0
212	20240306	171600	34041030	15690	15690	15690	15690	5
213	20240306	171500	34041030	15690	15690	15690	15690	0
214	20240306	171400	34041030	15690	15690	15690	15690	0
215	20240306	171300	34041030	15690	15690	15690	15690	0
216	20240306	171200	34041030	15690	15690	15690	15690	0
217	20240306	171100	34041030	15690	15690	15690	15690	0
218	20240306	171000	34041030	15690	15690	15690	15690	0
219	20240306	170900	34041030	15690	15690	15690	15690	0
220	20240306	170800	34041030	15690	15690	15690	15690	0
221	20240306	170700	34041030	15690	15690	15690	15690	0
222	20240306	170600	34041030	15690	15690	15690	15690	0
223	20240306	170500	34041030	15690	15690	15690	15690	0
224	20240306	170400	34041030	15690	15690	15690	15690	0
225	20240306	170300	34041030	15690	15690	15690	15690	0
226	20240306	170200	34041030	15690	15690	15690	15690	0
227	20240306	170100	34041030	15690	15690	15690	15690	0
228	20240306	170000	34041030	15690	15690	15690	15690	0
229	20240306	165900	34041030	15690	15690	15690	15690	0
230	20240306	165800	34041030	15690	15690	15690	15690	0
231	20240306	165700	34041030	15690	15690	15690	15690	0
232	20240306	165600	34041030	15690	15690	15690	15690	0
233	20240306	165500	34041030	15690	15690	15690	15690	0
234	20240306	165400	34041030	15690	15690	15690	15690	0
235	20240306	165300	34041030	15690	15690	15690	15690	0
236	20240306	165200	34041030	15690	15690	15690	15690	0
237	20240306	165100	34041030	15690	15690	15690	15690	0
238	20240306	165000	34041030	15690	15690	15690	15690	0
239	20240306	164900	34041030	15690	15690	15690	15690	0
240	20240306	164800	34041030	15690	15690	15690	15690	0
241	20240306	164700	34041030	15690	15690	15690	15690	0
242	20240306	164600	34041030	15690	15690	15690	15690	5
243	20240306	164500	34041030	15690	15690	15690	15690	0
244	20240306	164400	34041030	15690	15690	15690	15690	0
245	20240306	164300	34041030	15690	15690	15690	15690	0
246	20240306	164200	34041030	15690	15690	15690	15690	0
247	20240306	164100	34041030	15690	15690	15690	15690	0
248	20240306	164000	34041030	15690	15690	15690	15690	0
249	20240306	163900	34041030	15690	15690	15690	15690	0
250	20240306	163800	34041030	15690	15690	15690	15690	0
251	20240306	163700	34041030	15690	15690	15690	15690	0
252	20240306	163600	34041030	15690	15690	15690	15690	0
253	20240306	163500	34041030	15690	15690	15690	15690	0
254	20240306	163400	34041030	15690	15690	15690	15690	0
255	20240306	163300	34041030	15690	15690	15690	15690	0
256	20240306	163200	34041030	15690	15690	15690	15690	0
257	20240306	163100	34041030	15690	15690	15690	15690	0
258	20240306	163000	34041030	15690	15690	15690	15690	0
259	20240306	162900	34041030	15690	15690	15690	15690	0
260	20240306	162800	34041030	15690	15690	15690	15690	0
261	20240306	162700	34041030	15690	15690	15690	15690	0
262	20240306	162600	34041030	15690	15690	15690	15690	0
263	20240306	162500	34041030	15690	15690	15690	15690	0
264	20240306	162400	34041030	15690	15690	15690	15690	0
265	20240306	162300	34041030	15690	15690	15690	15690	0
266	20240306	162200	34041030	15690	15690	15690	15690	0
267	20240306	162100	34041030	15690	15690	15690	15690	0
268	20240306	162000	34041030	15690	15690	15690	15690	0
269	20240306	161900	34041030	15690	15690	15690	15690	0
270	20240306	161800	34041030	15690	15690	15690	15690	0
271	20240306	161700	34041030	15690	15690	15690	15690	0
272	20240306	161600	34041030	15690	15690	15690	15690	5
273	20240306	161500	34041030	15690	15690	15690	15690	0
274	20240306	161400	34041030	15690	15690	15690	15690	0
275	20240306	161300	34041030	15690	15690	15690	15690	0
276	20240306	161200	34041030	15690	15690	15690	15690	0
277	20240306	161100	34041030	15690	15690	15690	15690	0
278	20240306	161000	34041030	15690	15690	15690	15690	0
279	20240306	160900	34041030	15690	15690	15690	15690	0
280	20240306	160800	34041030	15690	15690	15690	15690	0
281	20240306	160700	34041030	15690	15690	15690	15690	0
282	20240306	160600	34041030	15690	15690	15690	15690	0
283	20240306	160500	34041030	15690	15690	15690	15690	0
284	20240306	160400	34041030	15690	15690	15690	15690	0
285	20240306	160300	34041030	15690	15690	15690	15690	0
286	20240306	160200	34041030	15690	15690	15690	15690	0
287	20240306	160100	34041030	15690	15690	15690	15690	0
288	20240306	160000	34041030	15690	15690	15690	15690	0
289	20240306	155900	34041030	15690	15690	15690	15690	0
290	20240306	155800	34041030	15690	15690	15690	15690	0
291	20240306	155700	34041030	15690	15690	15690	15690	0
292	20240306	155600	34041030	15690	15690	15690	15690	0
293	20240306	155500	34041030	15690	15690	15690	15690	0
294	20240306	155400	34041030	15690	15690	15690	15690	0
295	20240306	155300	34041030	15690	15690	15690	15690	0
296	20240306	155200	34041030	15690	15690	15690	15690	0
297	20240306	155100	34041030	15690	15690	15690	15690	0
298	20240306	155000	34041030	15690	15690	15690	15690	0
299	20240306	154900	34041030	15690	15690	15690	15690	0
300	20240306	154800	34041030	15690	15690	15690	15690	0
301	20240306	154700	34041030	15690	15690	15690	15690	0
302	20240306	154600	34041030	15690	15690	15690	15690	5
303	20240306	154500	34041030	15690	15690	15690	15690	0
304	20240306	154400	34041030	15690	15690	15690	15690	0
305	20240306	154300	34041030	15690	15690	15690	15690	0
306	20240306	154200	34041030	15690	15690	15690	15690	0
307	20240306	154100	34041030	15690	15690	15690	15690	0
308	20240306	154000	34041030	15690	15690	15690	15690	0
309	20240306	153900	34041030	15690	15690	15690	15690	0
310	20240306	153800	34041030	15690	15690	15690	15690	0
311	20240306	153700	34041030	15690	15690	15690	15690	0
312	20240306	153600	34041030	15690	15690	15690	15690	0
313	20240306	153500	34041030	15690	15690	15690	15690	0
314	20240306	153400	34041030	15690	15690	15690	15690	0
315	20240306	153300	34041030	15690	15690	15690	15690	0
316	20240306	153200	34041030	15690	15690	15690	15690	0
317	20240306	153100	34041030	15690	15690	15690	15690	0
318	20240306	153000	34041030	15690	15690	15690	15690	5
319	20240306	152900	33962580	15700	15700	15700	15700	0
320	20240306	152800	33962580	15700	15700	15700	15700	0
321	20240306	152700	33962580	15700	15700	15700	15700	0
322	20240306	152600	33962580	15700	15700	15700	15700	0
323	20240306	152500	33962580	15700	15700	15700	15700	0
324	20240306	152400	33962580	15700	15700	15700	15700	0
325	20240306	152300	33962580	15700	15700	15700	15700	0
326	20240306	152200	33962580	15700	15700	15700	15700	0
327	20240306	152100	33962580	15700	15700	15700	15700	0
328	20240306	152000	33962580	15700	15700	15700	15700	0
329	20240306	151900	33962580	15700	15700	15700	15700	40
330	20240306	151800	33334580	15700	15700	15700	15700	0
331	20240306	151700	33334580	15700	15700	15700	15700	1
332	20240306	151600	33318880	15690	15670	15690	15670	135
333	20240306	151500	31201530	15650	15650	15650	15650	50
334	20240306	151400	30419030	15610	15610	15610	15610	0
335	20240306	151300	30419030	15610	15610	15610	15610	0
336	20240306	151200	30419030	15610	15610	15610	15610	0
337	20240306	151100	30419030	15610	15610	15610	15610	0
338	20240306	151000	30419030	15610	15610	15610	15610	33
339	20240306	150900	29903900	15670	15670	15670	15670	0
340	20240306	150800	29903900	15670	15670	15670	15670	0
341	20240306	150700	29903900	15670	15670	15670	15670	0
342	20240306	150600	29903900	15670	15670	15670	15670	0
343	20240306	150500	29903900	15670	15670	15670	15670	0
344	20240306	150400	29903900	15670	15670	15670	15670	0
345	20240306	150300	29903900	15670	15670	15670	15670	0
346	20240306	150200	29903900	15670	15670	15670	15670	0
347	20240306	150100	29903900	15670	15670	15670	15670	0
348	20240306	150000	29903900	15670	15670	15670	15670	0
349	20240306	145900	29903900	15670	15670	15670	15670	0
350	20240306	145800	29903900	15670	15670	15670	15670	0
351	20240306	145700	29903900	15670	15670	15670	15670	0
352	20240306	145600	29903900	15670	15670	15670	15670	0
353	20240306	145500	29903900	15670	15670	15670	15670	0
354	20240306	145400	29903900	15670	15660	15670	15660	6
355	20240306	145300	29809930	15590	15590	15590	15590	0
356	20240306	145200	29809930	15590	15590	15590	15590	0
357	20240306	145100	29809930	15590	15590	15590	15590	0
358	20240306	145000	29809930	15590	15590	15590	15590	0
359	20240306	144900	29809930	15590	15590	15590	15590	6
360	20240306	144800	29716390	15590	15590	15590	15590	0
361	20240306	144700	29716390	15590	15590	15590	15590	0
362	20240306	144600	29716390	15590	15590	15590	15590	0
363	20240306	144500	29716390	15590	15590	15590	15590	0
364	20240306	144400	29716390	15590	15590	15590	15590	0
365	20240306	144300	29716390	15590	15590	15590	15590	0
366	20240306	144200	29716390	15590	15590	15590	15590	67
367	20240306	144100	28671860	15670	15660	15670	15660	2
368	20240306	144000	28640530	15600	15600	15600	15600	0
369	20240306	143900	28640530	15600	15600	15600	15600	0
370	20240306	143800	28640530	15600	15600	15600	15600	0
371	20240306	143700	28640530	15600	15600	15600	15600	105
372	20240306	143600	27002530	15600	15600	15600	15600	0
373	20240306	143500	27002530	15600	15600	15600	15600	0
374	20240306	143400	27002530	15600	15600	15600	15600	0
375	20240306	143300	27002530	15600	15600	15600	15600	0
376	20240306	143200	27002530	15600	15600	15600	15600	45
377	20240306	143100	26300530	15600	15600	15600	15600	0
378	20240306	143000	26300530	15600	15600	15600	15600	1
379	20240306	142900	26284930	15600	15600	15600	15600	0
380	20240306	142800	26284930	15600	15600	15600	15600	0
381	20240306	142700	26284930	15600	15600	15600	15600	0
382	20240306	142600	26284930	15600	15600	15600	15600	0
383	20240306	142500	26284930	15600	15600	15600	15600	0
384	20240306	142400	26284930	15600	15600	15600	15600	0
385	20240306	142300	26284930	15600	15600	15600	15600	0
386	20240306	142200	26284930	15600	15600	15600	15600	1
387	20240306	142100	26269330	15600	15600	15600	15600	0
388	20240306	142000	26269330	15600	15600	15600	15600	0
389	20240306	141900	26269330	15600	15600	15600	15600	0
390	20240306	141800	26269330	15600	15600	15600	15600	0
391	20240306	141700	26269330	15600	15600	15600	15600	0
392	20240306	141600	26269330	15600	15600	15600	15600	0
393	20240306	141500	26269330	15600	15600	15600	15600	0
394	20240306	141400	26269330	15600	15600	15600	15600	0
395	20240306	141300	26269330	15600	15590	15600	15590	256
396	20240306	141200	22275760	15590	15590	15590	15590	0
397	20240306	141100	22275760	15590	15590	15590	15590	19
398	20240306	141000	21979550	15590	15590	15590	15590	2
399	20240306	140900	21948370	15600	15600	15600	15600	0
400	20240306	140800	21948370	15600	15600	15600	15600	0
401	20240306	140700	21948370	15600	15600	15600	15600	0
402	20240306	140600	21948370	15600	15600	15600	15600	0
403	20240306	140500	21948370	15600	15600	15600	15600	0
404	20240306	140400	21948370	15600	15600	15600	15600	0
405	20240306	140300	21948370	15600	15600	15600	15600	0
406	20240306	140200	21948370	15600	15600	15600	15600	1
407	20240306	140100	21932770	15580	15580	15580	15580	0
408	20240306	140000	21932770	15580	15580	15580	15580	0
409	20240306	135900	21932770	15580	15580	15580	15580	0
410	20240306	135800	21932770	15580	15580	15580	15580	0
411	20240306	135700	21932770	15580	15580	15580	15580	0
412	20240306	135600	21932770	15580	15580	15580	15580	60
413	20240306	135500	20997970	15590	15590	15590	15590	0
414	20240306	135400	20997970	15590	15590	15590	15590	1
415	20240306	135300	20982380	15590	15590	15590	15590	0
416	20240306	135200	20982380	15590	15590	15590	15590	0
417	20240306	135100	20982380	15590	15590	15590	15590	0
418	20240306	135000	20982380	15590	15590	15590	15590	0
419	20240306	134900	20982380	15590	15590	15590	15590	0
420	20240306	134800	20982380	15590	15590	15590	15590	0
421	20240306	134700	20982380	15590	15590	15590	15590	0
422	20240306	134600	20982380	15590	15590	15590	15590	2
423	20240306	134500	20951200	15580	15580	15580	15580	0
424	20240306	134400	20951200	15580	15580	15580	15580	0
425	20240306	134300	20951200	15580	15580	15580	15580	0
426	20240306	134200	20951200	15580	15580	15580	15580	2
427	20240306	134100	20920040	15600	15600	15600	15600	0
428	20240306	134000	20920040	15600	15600	15600	15600	0
429	20240306	133900	20920040	15600	15600	15600	15600	0
430	20240306	133800	20920040	15600	15600	15600	15600	0
431	20240306	133700	20920040	15600	15600	15600	15600	0
432	20240306	133600	20920040	15600	15600	15600	15600	0
433	20240306	133500	20920040	15600	15600	15600	15600	0
434	20240306	133400	20920040	15600	15600	15600	15600	0
435	20240306	133300	20920040	15600	15600	15600	15600	1
436	20240306	133200	20904440	15580	15580	15580	15580	0
437	20240306	133100	20904440	15580	15580	15580	15580	0
438	20240306	133000	20904440	15580	15580	15580	15580	0
439	20240306	132900	20904440	15580	15580	15580	15580	0
440	20240306	132800	20904440	15580	15580	15580	15580	0
441	20240306	132700	20904440	15580	15580	15580	15580	0
442	20240306	132600	20904440	15580	15580	15580	15580	0
443	20240306	132500	20904440	15580	15580	15580	15580	9
444	20240306	132400	20764220	15580	15580	15580	15580	0
445	20240306	132300	20764220	15580	15580	15580	15580	0
446	20240306	132200	20764220	15580	15580	15580	15580	0
447	20240306	132100	20764220	15580	15580	15580	15580	0
448	20240306	132000	20764220	15580	15580	15580	15580	0
449	20240306	131900	20764220	15580	15580	15580	15580	0
450	20240306	131800	20764220	15580	15580	15580	15580	0
451	20240306	131700	20764220	15580	15580	15580	15580	0
452	20240306	131600	20764220	15580	15600	15600	15580	281
453	20240306	131500	16381670	15600	15610	15610	15600	100
454	20240306	131400	14821660	15600	15600	15600	15600	0
455	20240306	131300	14821660	15600	15620	15620	15600	184
456	20240306	131200	11948980	15630	15630	15630	15630	0
457	20240306	131100	11948980	15630	15630	15630	15630	0
458	20240306	131000	11948980	15630	15630	15630	15630	9
459	20240306	130900	11808310	15650	15650	15650	15650	0
460	20240306	130800	11808310	15650	15650	15650	15650	0
461	20240306	130700	11808310	15650	15650	15650	15650	0
462	20240306	130600	11808310	15650	15650	15650	15650	0
463	20240306	130500	11808310	15650	15650	15650	15650	0
464	20240306	130400	11808310	15650	15650	15650	15650	1
465	20240306	130300	11792660	15660	15660	15660	15660	0
466	20240306	130200	11792660	15660	15660	15660	15660	0
467	20240306	130100	11792660	15660	15660	15660	15660	0
468	20240306	130000	11792660	15660	15660	15660	15660	0
469	20240306	125900	11792660	15660	15660	15660	15660	0
470	20240306	125800	11792660	15660	15660	15660	15660	0
471	20240306	125700	11792660	15660	15660	15660	15660	0
472	20240306	125600	11792660	15660	15660	15660	15660	0
473	20240306	125500	11792660	15660	15660	15660	15660	0
474	20240306	125400	11792660	15660	15660	15660	15660	0
475	20240306	125300	11792660	15660	15660	15660	15660	0
476	20240306	125200	11792660	15660	15660	15660	15660	0
477	20240306	125100	11792660	15660	15660	15660	15660	0
478	20240306	125000	11792660	15660	15660	15660	15660	0
479	20240306	124900	11792660	15660	15660	15660	15660	0
480	20240306	124800	11792660	15660	15660	15660	15660	0
481	20240306	124700	11792660	15660	15660	15660	15660	0
482	20240306	124600	11792660	15660	15660	15660	15660	0
483	20240306	124500	11792660	15660	15660	15660	15660	0
484	20240306	124400	11792660	15660	15660	15660	15660	0
485	20240306	124300	11792660	15660	15660	15660	15660	0
486	20240306	124200	11792660	15660	15660	15660	15660	0
487	20240306	124100	11792660	15660	15660	15660	15660	0
488	20240306	124000	11792660	15660	15660	15660	15660	0
489	20240306	123900	11792660	15660	15660	15660	15660	0
490	20240306	123800	11792660	15660	15660	15660	15660	0
491	20240306	123700	11792660	15660	15660	15660	15660	0
492	20240306	123600	11792660	15660	15660	15660	15660	0
493	20240306	123500	11792660	15660	15660	15660	15660	1
494	20240306	123400	11777000	15630	15630	15630	15630	0
495	20240306	123300	11777000	15630	15630	15630	15630	0
496	20240306	123200	11777000	15630	15630	15630	15630	0
497	20240306	123100	11777000	15630	15630	15630	15630	0
498	20240306	123000	11777000	15630	15640	15640	15630	100
499	20240306	122900	10213600	15670	15670	15670	15670	0
500	20240306	122800	10213600	15670	15670	15670	15670	0
501	20240306	122700	10213600	15670	15670	15670	15670	0
502	20240306	122600	10213600	15670	15670	15670	15670	0
503	20240306	122500	10213600	15670	15670	15670	15670	0
504	20240306	122400	10213600	15670	15670	15670	15670	0
505	20240306	122300	10213600	15670	15670	15670	15670	0
506	20240306	122200	10213600	15670	15670	15670	15670	0
507	20240306	122100	10213600	15670	15670	15670	15670	0
508	20240306	122000	10213600	15670	15670	15670	15670	0
509	20240306	121900	10213600	15670	15670	15670	15670	0
510	20240306	121800	10213600	15670	15670	15670	15670	0
511	20240306	121700	10213600	15670	15670	15670	15670	0
512	20240306	121600	10213600	15670	15670	15670	15670	0
513	20240306	121500	10213600	15670	15670	15670	15670	0
514	20240306	121400	10213600	15670	15670	15670	15670	0
515	20240306	121300	10213600	15670	15670	15670	15670	0
516	20240306	121200	10213600	15670	15670	15670	15670	0
517	20240306	121100	10213600	15670	15670	15670	15670	0
518	20240306	121000	10213600	15670	15670	15670	15670	0
519	20240306	120900	10213600	15670	15670	15670	15670	0
520	20240306	120800	10213600	15670	15670	15670	15670	0
521	20240306	120700	10213600	15670	15670	15670	15670	0
522	20240306	120600	10213600	15670	15670	15670	15670	0
523	20240306	120500	10213600	15670	15670	15670	15670	0
524	20240306	120400	10213600	15670	15670	15670	15670	0
525	20240306	120300	10213600	15670	15670	15670	15670	0
526	20240306	120200	10213600	15670	15670	15670	15670	0
527	20240306	120100	10213600	15670	15670	15670	15670	0
528	20240306	120000	10213600	15670	15670	15670	15670	0
529	20240306	115900	10213600	15670	15670	15670	15670	0
530	20240306	115800	10213600	15670	15670	15670	15670	0
531	20240306	115700	10213600	15670	15670	15670	15670	0
532	20240306	115600	10213600	15670	15670	15670	15670	0
533	20240306	115500	10213600	15670	15670	15670	15670	0
534	20240306	115400	10213600	15670	15670	15670	15670	0
535	20240306	115300	10213600	15670	15640	15670	15640	3
536	20240306	115200	10166650	15670	15670	15670	15670	0
537	20240306	115100	10166650	15670	15670	15670	15670	0
538	20240306	115000	10166650	15670	15670	15670	15670	0
539	20240306	114900	10166650	15670	15670	15670	15670	0
540	20240306	114800	10166650	15670	15670	15670	15670	0
541	20240306	114700	10166650	15670	15650	15670	15650	109
542	20240306	114600	8460200	15670	15670	15670	15670	0
543	20240306	114500	8460200	15670	15670	15670	15670	0
544	20240306	114400	8460200	15670	15670	15670	15670	0
545	20240306	114300	8460200	15670	15670	15670	15670	0
546	20240306	114200	8460200	15670	15670	15670	15670	0
547	20240306	114100	8460200	15670	15670	15670	15670	0
548	20240306	114000	8460200	15670	15660	15670	15660	2
549	20240306	113900	8428870	15660	15660	15660	15660	0
550	20240306	113800	8428870	15660	15660	15660	15660	0
551	20240306	113700	8428870	15660	15660	15660	15660	71
552	20240306	113600	7317010	15660	15660	15660	15660	0
553	20240306	113500	7317010	15660	15660	15660	15660	0
554	20240306	113400	7317010	15660	15660	15660	15660	0
555	20240306	113300	7317010	15660	15660	15660	15660	0
556	20240306	113200	7317010	15660	15660	15660	15660	0
557	20240306	113100	7317010	15660	15660	15660	15660	0
558	20240306	113000	7317010	15660	15660	15660	15660	0
559	20240306	112900	7317010	15660	15660	15660	15660	0
560	20240306	112800	7317010	15660	15660	15660	15660	0
561	20240306	112700	7317010	15660	15660	15660	15660	0
562	20240306	112600	7317010	15660	15650	15660	15650	2
563	20240306	112500	7285700	15620	15620	15620	15620	0
564	20240306	112400	7285700	15620	15620	15620	15620	0
565	20240306	112300	7285700	15620	15620	15620	15620	0
566	20240306	112200	7285700	15620	15620	15620	15620	0
567	20240306	112100	7285700	15620	15640	15640	15620	10
568	20240306	112000	7129430	15650	15650	15650	15650	0
569	20240306	111900	7129430	15650	15650	15650	15650	0
570	20240306	111800	7129430	15650	15650	15650	15650	0
571	20240306	111700	7129430	15650	15650	15650	15650	0
572	20240306	111600	7129430	15650	15650	15650	15650	0
573	20240306	111500	7129430	15650	15650	15650	15650	0
574	20240306	111400	7129430	15650	15650	15650	15650	0
575	20240306	111300	7129430	15650	15650	15650	15650	0
576	20240306	111200	7129430	15650	15650	15650	15650	1
577	20240306	111100	7113780	15650	15650	15650	15650	0
578	20240306	111000	7113780	15650	15650	15650	15650	0
579	20240306	110900	7113780	15650	15650	15650	15650	0
580	20240306	110800	7113780	15650	15650	15650	15650	0
581	20240306	110700	7113780	15650	15650	15650	15650	0
582	20240306	110600	7113780	15650	15650	15650	15650	0
583	20240306	110500	7113780	15650	15650	15650	15650	0
584	20240306	110400	7113780	15650	15650	15650	15650	0
585	20240306	110300	7113780	15650	15650	15650	15650	35
586	20240306	110200	6566030	15650	15650	15650	15650	0
587	20240306	110100	6566030	15650	15650	15650	15650	0
588	20240306	110000	6566030	15650	15650	15650	15650	0
589	20240306	105900	6566030	15650	15650	15650	15650	0
590	20240306	105800	6566030	15650	15650	15650	15650	0
591	20240306	105700	6566030	15650	15650	15650	15650	0
592	20240306	105600	6566030	15650	15650	15650	15650	2
593	20240306	105500	6534730	15610	15610	15610	15610	0
594	20240306	105400	6534730	15610	15610	15610	15610	0
595	20240306	105300	6534730	15610	15650	15650	15610	4
596	20240306	105200	6472210	15650	15650	15650	15650	0
597	20240306	105100	6472210	15650	15650	15650	15650	0
598	20240306	105000	6472210	15650	15650	15650	15650	0
599	20240306	104900	6472210	15650	15650	15650	15650	0
600	20240306	104800	6472210	15650	15650	15650	15650	0
601	20240306	104700	6472210	15650	15650	15650	15650	1
602	20240306	104600	6456560	15610	15610	15610	15610	0
603	20240306	104500	6456560	15610	15610	15610	15610	0
604	20240306	104400	6456560	15610	15610	15610	15610	0
605	20240306	104300	6456560	15610	15610	15610	15610	0
606	20240306	104200	6456560	15610	15610	15610	15610	1
607	20240306	104100	6440950	15630	15630	15630	15630	10
608	20240306	104000	6284650	15670	15640	15670	15640	63
609	20240306	103900	5299300	15670	15670	15670	15670	0
610	20240306	103800	5299300	15670	15670	15670	15670	0
611	20240306	103700	5299300	15670	15670	15670	15670	0
612	20240306	103600	5299300	15670	15670	15670	15670	0
613	20240306	103500	5299300	15670	15670	15670	15670	0
614	20240306	103400	5299300	15670	15670	15670	15670	0
615	20240306	103300	5299300	15670	15670	15670	15670	0
616	20240306	103200	5299300	15670	15670	15670	15670	10
617	20240306	103100	5142600	15670	15670	15670	15670	13
618	20240306	103000	4938890	15670	15670	15670	15670	1
619	20240306	102900	4923220	15650	15650	15650	15650	0
620	20240306	102800	4923220	15650	15650	15650	15650	0
621	20240306	102700	4923220	15650	15650	15650	15650	0
622	20240306	102600	4923220	15650	15650	15650	15650	0
623	20240306	102500	4923220	15650	15650	15650	15650	0
624	20240306	102400	4923220	15650	15650	15650	15650	0
625	20240306	102300	4923220	15650	15650	15650	15650	3
626	20240306	102200	4876270	15650	15650	15650	15650	17
627	20240306	102100	4610220	15650	15640	15650	15640	8
628	20240306	102000	4485030	15640	15640	15640	15640	2
629	20240306	101900	4453750	15640	15640	15640	15640	0
630	20240306	101800	4453750	15640	15640	15640	15640	0
631	20240306	101700	4453750	15640	15640	15640	15640	0
632	20240306	101600	4453750	15640	15640	15640	15640	0
633	20240306	101500	4453750	15640	15640	15640	15640	0
634	20240306	101400	4453750	15640	15640	15640	15640	0
635	20240306	101300	4453750	15640	15640	15640	15640	0
636	20240306	101200	4453750	15640	15650	15650	15640	20
637	20240306	101100	4140850	15690	15690	15690	15690	0
638	20240306	101000	4140850	15690	15690	15690	15690	0
639	20240306	100900	4140850	15690	15690	15690	15690	0
640	20240306	100800	4140850	15690	15690	15690	15690	0
641	20240306	100700	4140850	15690	15690	15690	15690	0
642	20240306	100600	4140850	15690	15690	15690	15690	0
643	20240306	100500	4140850	15690	15690	15690	15690	0
644	20240306	100400	4140850	15690	15690	15690	15690	1
645	20240306	100300	4125160	15710	15710	15710	15710	0
646	20240306	100200	4125160	15710	15710	15710	15710	0
647	20240306	100100	4125160	15710	15710	15710	15710	0
648	20240306	100000	4125160	15710	15710	15710	15710	0
649	20240306	095900	4125160	15710	15710	15710	15710	0
650	20240306	095800	4125160	15710	15710	15710	15710	7
651	20240306	095700	4015190	15710	15710	15710	15710	0
652	20240306	095600	4015190	15710	15710	15710	15710	20
653	20240306	095500	3700990	15710	15710	15710	15710	0
654	20240306	095400	3700990	15710	15710	15710	15710	0
655	20240306	095300	3700990	15710	15710	15710	15710	0
656	20240306	095200	3700990	15710	15710	15710	15710	0
657	20240306	095100	3700990	15710	15710	15710	15710	0
658	20240306	095000	3700990	15710	15710	15710	15710	0
659	20240306	094900	3700990	15710	15710	15710	15710	0
660	20240306	094800	3700990	15710	15710	15710	15710	0
661	20240306	094700	3700990	15710	15710	15710	15710	0
662	20240306	094600	3700990	15710	15710	15710	15710	1
663	20240306	094500	3685280	15690	15690	15690	15690	0
664	20240306	094400	3685280	15690	15690	15690	15690	0
665	20240306	094300	3685280	15690	15690	15690	15690	0
666	20240306	094200	3685280	15690	15690	15690	15690	0
667	20240306	094100	3685280	15690	15690	15690	15690	0
668	20240306	094000	3685280	15690	15690	15690	15690	0
669	20240306	093900	3685280	15690	15690	15690	15690	0
670	20240306	093800	3685280	15690	15690	15690	15690	0
671	20240306	093700	3685280	15690	15690	15690	15690	0
672	20240306	093600	3685280	15690	15690	15690	15690	0
673	20240306	093500	3685280	15690	15690	15690	15690	5
674	20240306	093400	3606830	15690	15690	15690	15690	0
675	20240306	093300	3606830	15690	15690	15690	15690	0
676	20240306	093200	3606830	15690	15690	15690	15690	0
677	20240306	093100	3606830	15690	15690	15690	15690	1
678	20240306	093000	3591140	15690	15690	15690	15690	0
679	20240306	092900	3591140	15690	15690	15690	15690	0
680	20240306	092800	3591140	15690	15690	15690	15690	0
681	20240306	092700	3591140	15690	15690	15690	15690	0
682	20240306	092600	3591140	15690	15690	15690	15690	0
683	20240306	092500	3591140	15690	15690	15690	15690	0
684	20240306	092400	3591140	15690	15690	15690	15690	0
685	20240306	092300	3591140	15690	15690	15690	15690	0
686	20240306	092200	3591140	15690	15690	15690	15690	0
687	20240306	092100	3591140	15690	15690	15690	15690	1
688	20240306	092000	3575450	15600	15600	15600	15600	57
689	20240306	091900	2686250	15730	15730	15730	15730	0
690	20240306	091800	2686250	15730	15730	15730	15730	0
691	20240306	091700	2686250	15730	15730	15730	15730	0
692	20240306	091600	2686250	15730	15730	15730	15730	0
693	20240306	091500	2686250	15730	15730	15730	15730	0
694	20240306	091400	2686250	15730	15610	15730	15600	6
695	20240306	091300	2592360	15680	15760	15760	15680	31
696	20240306	091200	2106200	15760	15760	15760	15760	0
697	20240306	091100	2106200	15760	15770	15770	15760	32
698	20240306	091000	1601870	15770	15770	15770	15770	0
699	20240306	090900	1601870	15770	15770	15770	15770	0
700	20240306	090800	1601870	15770	15770	15770	15770	1
701	20240306	090700	1586100	15550	15550	15550	15550	0
702	20240306	090600	1586100	15550	15550	15550	15550	0
703	20240306	090500	1586100	15550	15550	15550	15550	0
704	20240306	090400	1586100	15550	15550	15550	15550	0
705	20240306	090300	1586100	15550	15550	15550	15550	0
706	20240306	090200	1586100	15550	15550	15550	15550	0
707	20240306	090100	1586100	15550	15550	15550	15550	0
708	20240306	090000	1586100	15550	15550	15550	15550	102