KissMeData/403360/min/candle-20240321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240321	212500	17119930	15750	15730	15750	15730	100
3	20240321	212400	17119930	15750	15750	15750	15750	0
4	20240321	212300	17119930	15750	15750	15750	15750	0
5	20240321	212200	17119930	15750	15750	15750	15750	0
6	20240321	212100	17119930	15750	15750	15750	15750	0
7	20240321	212000	17119930	15750	15750	15750	15750	0
8	20240321	211900	17119930	15750	15750	15750	15750	0
9	20240321	211800	17119930	15750	15750	15750	15750	0
10	20240321	211700	17119930	15750	15750	15750	15750	0
11	20240321	211600	17119930	15750	15750	15750	15750	0
12	20240321	211500	17119930	15750	15750	15750	15750	0
13	20240321	211400	17119930	15750	15750	15750	15750	0
14	20240321	211300	17119930	15750	15750	15750	15750	0
15	20240321	211200	17119930	15750	15750	15750	15750	0
16	20240321	211100	17119930	15750	15750	15750	15750	0
17	20240321	211000	17119930	15750	15750	15750	15750	0
18	20240321	210900	17119930	15750	15750	15750	15750	0
19	20240321	210800	17119930	15750	15750	15750	15750	0
20	20240321	210700	17119930	15750	15750	15750	15750	0
21	20240321	210600	17119930	15750	15750	15750	15750	0
22	20240321	210500	17119930	15750	15750	15750	15750	0
23	20240321	210400	17119930	15750	15750	15750	15750	0
24	20240321	210300	17119930	15750	15750	15750	15750	0
25	20240321	210200	17119930	15750	15750	15750	15750	0
26	20240321	210100	17119930	15750	15750	15750	15750	0
27	20240321	210000	17119930	15750	15750	15750	15750	0
28	20240321	205900	17119930	15750	15750	15750	15750	0
29	20240321	205800	17119930	15750	15750	15750	15750	0
30	20240321	205700	17119930	15750	15750	15750	15750	0
31	20240321	205600	17119930	15750	15750	15750	15750	0
32	20240321	205500	17119930	15750	15730	15750	15730	100
33	20240321	205400	17119930	15750	15750	15750	15750	0
34	20240321	205300	17119930	15750	15750	15750	15750	0
35	20240321	205200	17119930	15750	15750	15750	15750	0
36	20240321	205100	17119930	15750	15750	15750	15750	0
37	20240321	205000	17119930	15750	15750	15750	15750	0
38	20240321	204900	17119930	15750	15750	15750	15750	0
39	20240321	204800	17119930	15750	15750	15750	15750	0
40	20240321	204700	17119930	15750	15750	15750	15750	0
41	20240321	204600	17119930	15750	15750	15750	15750	0
42	20240321	204500	17119930	15750	15750	15750	15750	0
43	20240321	204400	17119930	15750	15750	15750	15750	0
44	20240321	204300	17119930	15750	15750	15750	15750	0
45	20240321	204200	17119930	15750	15750	15750	15750	0
46	20240321	204100	17119930	15750	15750	15750	15750	0
47	20240321	204000	17119930	15750	15750	15750	15750	0
48	20240321	203900	17119930	15750	15750	15750	15750	0
49	20240321	203800	17119930	15750	15750	15750	15750	0
50	20240321	203700	17119930	15750	15750	15750	15750	0
51	20240321	203600	17119930	15750	15750	15750	15750	0
52	20240321	203500	17119930	15750	15750	15750	15750	0
53	20240321	203400	17119930	15750	15750	15750	15750	0
54	20240321	203300	17119930	15750	15750	15750	15750	0
55	20240321	203200	17119930	15750	15750	15750	15750	0
56	20240321	203100	17119930	15750	15750	15750	15750	0
57	20240321	203000	17119930	15750	15750	15750	15750	0
58	20240321	202900	17119930	15750	15750	15750	15750	0
59	20240321	202800	17119930	15750	15750	15750	15750	0
60	20240321	202700	17119930	15750	15750	15750	15750	0
61	20240321	202600	17119930	15750	15750	15750	15750	0
62	20240321	202500	17119930	15750	15730	15750	15730	100
63	20240321	202400	17119930	15750	15750	15750	15750	0
64	20240321	202300	17119930	15750	15750	15750	15750	0
65	20240321	202200	17119930	15750	15750	15750	15750	0
66	20240321	202100	17119930	15750	15750	15750	15750	0
67	20240321	202000	17119930	15750	15750	15750	15750	0
68	20240321	201900	17119930	15750	15750	15750	15750	0
69	20240321	201800	17119930	15750	15750	15750	15750	0
70	20240321	201700	17119930	15750	15750	15750	15750	0
71	20240321	201600	17119930	15750	15750	15750	15750	0
72	20240321	201500	17119930	15750	15750	15750	15750	0
73	20240321	201400	17119930	15750	15750	15750	15750	0
74	20240321	201300	17119930	15750	15750	15750	15750	0
75	20240321	201200	17119930	15750	15750	15750	15750	0
76	20240321	201100	17119930	15750	15750	15750	15750	0
77	20240321	201000	17119930	15750	15750	15750	15750	0
78	20240321	200900	17119930	15750	15750	15750	15750	0
79	20240321	200800	17119930	15750	15750	15750	15750	0
80	20240321	200700	17119930	15750	15750	15750	15750	0
81	20240321	200600	17119930	15750	15750	15750	15750	0
82	20240321	200500	17119930	15750	15750	15750	15750	0
83	20240321	200400	17119930	15750	15750	15750	15750	0
84	20240321	200300	17119930	15750	15750	15750	15750	0
85	20240321	200200	17119930	15750	15750	15750	15750	0
86	20240321	200100	17119930	15750	15750	15750	15750	0
87	20240321	200000	17119930	15750	15750	15750	15750	0
88	20240321	195900	17119930	15750	15750	15750	15750	0
89	20240321	195800	17119930	15750	15750	15750	15750	0
90	20240321	195700	17119930	15750	15750	15750	15750	0
91	20240321	195600	17119930	15750	15750	15750	15750	0
92	20240321	195500	17119930	15750	15730	15750	15730	100
93	20240321	195400	17119930	15750	15750	15750	15750	0
94	20240321	195300	17119930	15750	15750	15750	15750	0
95	20240321	195200	17119930	15750	15750	15750	15750	0
96	20240321	195100	17119930	15750	15750	15750	15750	0
97	20240321	195000	17119930	15750	15750	15750	15750	0
98	20240321	194900	17119930	15750	15750	15750	15750	0
99	20240321	194800	17119930	15750	15750	15750	15750	0
100	20240321	194700	17119930	15750	15750	15750	15750	0
101	20240321	194600	17119930	15750	15750	15750	15750	0
102	20240321	194500	17119930	15750	15750	15750	15750	0
103	20240321	194400	17119930	15750	15750	15750	15750	0
104	20240321	194300	17119930	15750	15750	15750	15750	0
105	20240321	194200	17119930	15750	15750	15750	15750	0
106	20240321	194100	17119930	15750	15750	15750	15750	0
107	20240321	194000	17119930	15750	15750	15750	15750	0
108	20240321	193900	17119930	15750	15750	15750	15750	0
109	20240321	193800	17119930	15750	15750	15750	15750	0
110	20240321	193700	17119930	15750	15750	15750	15750	0
111	20240321	193600	17119930	15750	15750	15750	15750	0
112	20240321	193500	17119930	15750	15750	15750	15750	0
113	20240321	193400	17119930	15750	15750	15750	15750	0
114	20240321	193300	17119930	15750	15750	15750	15750	0
115	20240321	193200	17119930	15750	15750	15750	15750	0
116	20240321	193100	17119930	15750	15750	15750	15750	0
117	20240321	193000	17119930	15750	15750	15750	15750	0
118	20240321	192900	17119930	15750	15750	15750	15750	0
119	20240321	192800	17119930	15750	15750	15750	15750	0
120	20240321	192700	17119930	15750	15750	15750	15750	0
121	20240321	192600	17119930	15750	15750	15750	15750	0
122	20240321	192500	17119930	15750	15730	15750	15730	100
123	20240321	192400	17119930	15750	15750	15750	15750	0
124	20240321	192300	17119930	15750	15750	15750	15750	0
125	20240321	192200	17119930	15750	15750	15750	15750	0
126	20240321	192100	17119930	15750	15750	15750	15750	0
127	20240321	192000	17119930	15750	15750	15750	15750	0
128	20240321	191900	17119930	15750	15750	15750	15750	0
129	20240321	191800	17119930	15750	15750	15750	15750	0
130	20240321	191700	17119930	15750	15750	15750	15750	0
131	20240321	191600	17119930	15750	15750	15750	15750	0
132	20240321	191500	17119930	15750	15750	15750	15750	0
133	20240321	191400	17119930	15750	15750	15750	15750	0
134	20240321	191300	17119930	15750	15750	15750	15750	0
135	20240321	191200	17119930	15750	15750	15750	15750	0
136	20240321	191100	17119930	15750	15750	15750	15750	0
137	20240321	191000	17119930	15750	15750	15750	15750	0
138	20240321	190900	17119930	15750	15750	15750	15750	0
139	20240321	190800	17119930	15750	15750	15750	15750	0
140	20240321	190700	17119930	15750	15750	15750	15750	0
141	20240321	190600	17119930	15750	15750	15750	15750	0
142	20240321	190500	17119930	15750	15750	15750	15750	0
143	20240321	190400	17119930	15750	15750	15750	15750	0
144	20240321	190300	17119930	15750	15750	15750	15750	0
145	20240321	190200	17119930	15750	15750	15750	15750	0
146	20240321	190100	17119930	15750	15750	15750	15750	0
147	20240321	190000	17119930	15750	15750	15750	15750	0
148	20240321	185900	17119930	15750	15750	15750	15750	0
149	20240321	185800	17119930	15750	15750	15750	15750	0
150	20240321	185700	17119930	15750	15750	15750	15750	0
151	20240321	185600	17119930	15750	15750	15750	15750	0
152	20240321	185500	17119930	15750	15730	15750	15730	100
153	20240321	185400	17119930	15750	15750	15750	15750	0
154	20240321	185300	17119930	15750	15750	15750	15750	0
155	20240321	185200	17119930	15750	15750	15750	15750	0
156	20240321	185100	17119930	15750	15750	15750	15750	0
157	20240321	185000	17119930	15750	15750	15750	15750	0
158	20240321	184900	17119930	15750	15750	15750	15750	0
159	20240321	184800	17119930	15750	15750	15750	15750	0
160	20240321	184700	17119930	15750	15750	15750	15750	0
161	20240321	184600	17119930	15750	15750	15750	15750	0
162	20240321	184500	17119930	15750	15750	15750	15750	0
163	20240321	184400	17119930	15750	15750	15750	15750	0
164	20240321	184300	17119930	15750	15750	15750	15750	0
165	20240321	184200	17119930	15750	15750	15750	15750	0
166	20240321	184100	17119930	15750	15750	15750	15750	0
167	20240321	184000	17119930	15750	15750	15750	15750	0
168	20240321	183900	17119930	15750	15750	15750	15750	0
169	20240321	183800	17119930	15750	15750	15750	15750	0
170	20240321	183700	17119930	15750	15750	15750	15750	0
171	20240321	183600	17119930	15750	15750	15750	15750	0
172	20240321	183500	17119930	15750	15750	15750	15750	0
173	20240321	183400	17119930	15750	15750	15750	15750	0
174	20240321	183300	17119930	15750	15750	15750	15750	0
175	20240321	183200	17119930	15750	15750	15750	15750	0
176	20240321	183100	17119930	15750	15750	15750	15750	0
177	20240321	183000	17119930	15750	15750	15750	15750	0
178	20240321	182900	17119930	15750	15750	15750	15750	0
179	20240321	182800	17119930	15750	15750	15750	15750	0
180	20240321	182700	17119930	15750	15750	15750	15750	0
181	20240321	182600	17119930	15750	15750	15750	15750	0
182	20240321	182500	17119930	15750	15730	15750	15730	100
183	20240321	182400	17119930	15750	15750	15750	15750	0
184	20240321	182300	17119930	15750	15750	15750	15750	0
185	20240321	182200	17119930	15750	15750	15750	15750	0
186	20240321	182100	17119930	15750	15750	15750	15750	0
187	20240321	182000	17119930	15750	15750	15750	15750	0
188	20240321	181900	17119930	15750	15750	15750	15750	0
189	20240321	181800	17119930	15750	15750	15750	15750	0
190	20240321	181700	17119930	15750	15750	15750	15750	0
191	20240321	181600	17119930	15750	15750	15750	15750	0
192	20240321	181500	17119930	15750	15750	15750	15750	0
193	20240321	181400	17119930	15750	15750	15750	15750	0
194	20240321	181300	17119930	15750	15750	15750	15750	0
195	20240321	181200	17119930	15750	15750	15750	15750	0
196	20240321	181100	17119930	15750	15750	15750	15750	0
197	20240321	181000	17119930	15750	15750	15750	15750	0
198	20240321	180900	17119930	15750	15750	15750	15750	0
199	20240321	180800	17119930	15750	15750	15750	15750	0
200	20240321	180700	17119930	15750	15750	15750	15750	0
201	20240321	180600	17119930	15750	15750	15750	15750	0
202	20240321	180500	17119930	15750	15750	15750	15750	0
203	20240321	180400	17119930	15750	15750	15750	15750	0
204	20240321	180300	17119930	15750	15750	15750	15750	0
205	20240321	180200	17119930	15750	15750	15750	15750	0
206	20240321	180100	17119930	15750	15750	15750	15750	0
207	20240321	180000	17119930	15750	15750	15750	15750	0
208	20240321	175900	17119930	15750	15750	15750	15750	0
209	20240321	175800	17119930	15750	15750	15750	15750	0
210	20240321	175700	17119930	15750	15750	15750	15750	0
211	20240321	175600	17119930	15750	15750	15750	15750	0
212	20240321	175500	17119930	15750	15730	15750	15730	100
213	20240321	175400	17119930	15750	15750	15750	15750	0
214	20240321	175300	17119930	15750	15750	15750	15750	0
215	20240321	175200	17119930	15750	15750	15750	15750	0
216	20240321	175100	17119930	15750	15750	15750	15750	0
217	20240321	175000	17119930	15750	15750	15750	15750	0
218	20240321	174900	17119930	15750	15750	15750	15750	0
219	20240321	174800	17119930	15750	15750	15750	15750	0
220	20240321	174700	17119930	15750	15750	15750	15750	0
221	20240321	174600	17119930	15750	15750	15750	15750	0
222	20240321	174500	17119930	15750	15750	15750	15750	0
223	20240321	174400	17119930	15750	15750	15750	15750	0
224	20240321	174300	17119930	15750	15750	15750	15750	0
225	20240321	174200	17119930	15750	15750	15750	15750	0
226	20240321	174100	17119930	15750	15750	15750	15750	0
227	20240321	174000	17119930	15750	15750	15750	15750	0
228	20240321	173900	17119930	15750	15750	15750	15750	0
229	20240321	173800	17119930	15750	15750	15750	15750	0
230	20240321	173700	17119930	15750	15750	15750	15750	0
231	20240321	173600	17119930	15750	15750	15750	15750	0
232	20240321	173500	17119930	15750	15750	15750	15750	0
233	20240321	173400	17119930	15750	15750	15750	15750	0
234	20240321	173300	17119930	15750	15750	15750	15750	0
235	20240321	173200	17119930	15750	15750	15750	15750	0
236	20240321	173100	17119930	15750	15750	15750	15750	0
237	20240321	173000	17119930	15750	15750	15750	15750	0
238	20240321	172900	17119930	15750	15750	15750	15750	0
239	20240321	172800	17119930	15750	15750	15750	15750	0
240	20240321	172700	17119930	15750	15750	15750	15750	0
241	20240321	172600	17119930	15750	15750	15750	15750	0
242	20240321	172500	17119930	15750	15730	15750	15730	100
243	20240321	172400	17119930	15750	15750	15750	15750	0
244	20240321	172300	17119930	15750	15750	15750	15750	0
245	20240321	172200	17119930	15750	15750	15750	15750	0
246	20240321	172100	17119930	15750	15750	15750	15750	0
247	20240321	172000	17119930	15750	15750	15750	15750	0
248	20240321	171900	17119930	15750	15750	15750	15750	0
249	20240321	171800	17119930	15750	15750	15750	15750	0
250	20240321	171700	17119930	15750	15750	15750	15750	0
251	20240321	171600	17119930	15750	15750	15750	15750	0
252	20240321	171500	17119930	15750	15750	15750	15750	0
253	20240321	171400	17119930	15750	15750	15750	15750	0
254	20240321	171300	17119930	15750	15750	15750	15750	0
255	20240321	171200	17119930	15750	15750	15750	15750	0
256	20240321	171100	17119930	15750	15750	15750	15750	0
257	20240321	171000	17119930	15750	15750	15750	15750	0
258	20240321	170900	17119930	15750	15750	15750	15750	0
259	20240321	170800	17119930	15750	15750	15750	15750	0
260	20240321	170700	17119930	15750	15750	15750	15750	0
261	20240321	170600	17119930	15750	15750	15750	15750	0
262	20240321	170500	17119930	15750	15750	15750	15750	0
263	20240321	170400	17119930	15750	15750	15750	15750	0
264	20240321	170300	17119930	15750	15750	15750	15750	0
265	20240321	170200	17119930	15750	15750	15750	15750	0
266	20240321	170100	17119930	15750	15750	15750	15750	0
267	20240321	170000	17119930	15750	15750	15750	15750	0
268	20240321	165900	17119930	15750	15750	15750	15750	0
269	20240321	165800	17119930	15750	15750	15750	15750	0
270	20240321	165700	17119930	15750	15750	15750	15750	0
271	20240321	165600	17119930	15750	15750	15750	15750	0
272	20240321	165500	17119930	15750	15730	15750	15730	100
273	20240321	165400	17119930	15750	15750	15750	15750	0
274	20240321	165300	17119930	15750	15750	15750	15750	0
275	20240321	165200	17119930	15750	15750	15750	15750	0
276	20240321	165100	17119930	15750	15750	15750	15750	0
277	20240321	165000	17119930	15750	15750	15750	15750	0
278	20240321	164900	17119930	15750	15750	15750	15750	0
279	20240321	164800	17119930	15750	15750	15750	15750	0
280	20240321	164700	17119930	15750	15750	15750	15750	0
281	20240321	164600	17119930	15750	15750	15750	15750	0
282	20240321	164500	17119930	15750	15750	15750	15750	0
283	20240321	164400	17119930	15750	15750	15750	15750	0
284	20240321	164300	17119930	15750	15750	15750	15750	0
285	20240321	164200	17119930	15750	15750	15750	15750	0
286	20240321	164100	17119930	15750	15750	15750	15750	0
287	20240321	164000	17119930	15750	15750	15750	15750	0
288	20240321	163900	17119930	15750	15750	15750	15750	0
289	20240321	163800	17119930	15750	15750	15750	15750	0
290	20240321	163700	17119930	15750	15750	15750	15750	0
291	20240321	163600	17119930	15750	15750	15750	15750	0
292	20240321	163500	17119930	15750	15750	15750	15750	0
293	20240321	163400	17119930	15750	15750	15750	15750	0
294	20240321	163300	17119930	15750	15750	15750	15750	0
295	20240321	163200	17119930	15750	15750	15750	15750	0
296	20240321	163100	17119930	15750	15750	15750	15750	0
297	20240321	163000	17119930	15750	15750	15750	15750	0
298	20240321	162900	17119930	15750	15750	15750	15750	0
299	20240321	162800	17119930	15750	15750	15750	15750	0
300	20240321	162700	17119930	15750	15750	15750	15750	0
301	20240321	162600	17119930	15750	15750	15750	15750	0
302	20240321	162500	17119930	15750	15730	15750	15730	100
303	20240321	162400	17119930	15750	15750	15750	15750	0
304	20240321	162300	17119930	15750	15750	15750	15750	0
305	20240321	162200	17119930	15750	15750	15750	15750	0
306	20240321	162100	17119930	15750	15750	15750	15750	0
307	20240321	162000	17119930	15750	15750	15750	15750	0
308	20240321	161900	17119930	15750	15750	15750	15750	0
309	20240321	161800	17119930	15750	15750	15750	15750	0
310	20240321	161700	17119930	15750	15750	15750	15750	0
311	20240321	161600	17119930	15750	15750	15750	15750	0
312	20240321	161500	17119930	15750	15750	15750	15750	0
313	20240321	161400	17119930	15750	15750	15750	15750	0
314	20240321	161300	17119930	15750	15750	15750	15750	0
315	20240321	161200	17119930	15750	15750	15750	15750	0
316	20240321	161100	17119930	15750	15750	15750	15750	0
317	20240321	161000	17119930	15750	15750	15750	15750	0
318	20240321	160900	17119930	15750	15750	15750	15750	0
319	20240321	160800	17119930	15750	15750	15750	15750	0
320	20240321	160700	17119930	15750	15750	15750	15750	0
321	20240321	160600	17119930	15750	15750	15750	15750	0
322	20240321	160500	17119930	15750	15750	15750	15750	0
323	20240321	160400	17119930	15750	15750	15750	15750	0
324	20240321	160300	17119930	15750	15750	15750	15750	0
325	20240321	160200	17119930	15750	15750	15750	15750	0
326	20240321	160100	17119930	15750	15750	15750	15750	0
327	20240321	160000	17119930	15750	15750	15750	15750	0
328	20240321	155900	17119930	15750	15750	15750	15750	0
329	20240321	155800	17119930	15750	15750	15750	15750	0
330	20240321	155700	17119930	15750	15750	15750	15750	0
331	20240321	155600	17119930	15750	15750	15750	15750	0
332	20240321	155500	17119930	15750	15730	15750	15730	100
333	20240321	155400	17119930	15750	15750	15750	15750	0
334	20240321	155300	17119930	15750	15750	15750	15750	0
335	20240321	155200	17119930	15750	15750	15750	15750	0
336	20240321	155100	17119930	15750	15750	15750	15750	0
337	20240321	155000	17119930	15750	15750	15750	15750	0
338	20240321	154900	17119930	15750	15750	15750	15750	0
339	20240321	154800	17119930	15750	15750	15750	15750	0
340	20240321	154700	17119930	15750	15750	15750	15750	0
341	20240321	154600	17119930	15750	15750	15750	15750	0
342	20240321	154500	17119930	15750	15750	15750	15750	0
343	20240321	154400	17119930	15750	15750	15750	15750	0
344	20240321	154300	17119930	15750	15750	15750	15750	0
345	20240321	154200	17119930	15750	15750	15750	15750	0
346	20240321	154100	17119930	15750	15750	15750	15750	0
347	20240321	154000	17119930	15750	15750	15750	15750	0
348	20240321	153900	17119930	15750	15750	15750	15750	0
349	20240321	153800	17119930	15750	15750	15750	15750	0
350	20240321	153700	17119930	15750	15750	15750	15750	0
351	20240321	153600	17119930	15750	15750	15750	15750	0
352	20240321	153500	17119930	15750	15750	15750	15750	0
353	20240321	153400	17119930	15750	15750	15750	15750	0
354	20240321	153300	17119930	15750	15750	15750	15750	0
355	20240321	153200	17119930	15750	15750	15750	15750	0
356	20240321	153100	17119930	15750	15750	15750	15750	0
357	20240321	153000	17119930	15750	15750	15750	15750	0
358	20240321	152900	17119930	15750	15750	15750	15750	0
359	20240321	152800	17119930	15750	15750	15750	15750	0
360	20240321	152700	17119930	15750	15750	15750	15750	0
361	20240321	152600	17119930	15750	15750	15750	15750	0
362	20240321	152500	17119930	15750	15750	15750	15750	0
363	20240321	152400	17119930	15750	15750	15750	15750	0
364	20240321	152300	17119930	15750	15750	15750	15750	0
365	20240321	152200	17119930	15750	15750	15750	15750	0
366	20240321	152100	17119930	15750	15750	15750	15750	0
367	20240321	152000	17119930	15750	15750	15750	15750	0
368	20240321	151900	17119930	15750	15750	15750	15750	0
369	20240321	151800	17119930	15750	15750	15750	15750	0
370	20240321	151700	17119930	15750	15750	15750	15750	0
371	20240321	151600	17119930	15750	15750	15750	15750	0
372	20240321	151500	17119930	15750	15750	15750	15750	0
373	20240321	151400	17119930	15750	15750	15750	15750	0
374	20240321	151300	17119930	15750	15750	15750	15750	0
375	20240321	151200	17119930	15750	15750	15750	15750	0
376	20240321	151100	17119930	15750	15750	15750	15750	0
377	20240321	151000	17119930	15750	15750	15750	15750	0
378	20240321	150900	17119930	15750	15750	15750	15750	0
379	20240321	150800	17119930	15750	15750	15750	15750	0
380	20240321	150700	17119930	15750	15750	15750	15750	0
381	20240321	150600	17119930	15750	15750	15750	15750	0
382	20240321	150500	17119930	15750	15750	15750	15750	0
383	20240321	150400	17119930	15750	15750	15750	15750	0
384	20240321	150300	17119930	15750	15750	15750	15750	0
385	20240321	150200	17119930	15750	15750	15750	15750	0
386	20240321	150100	17119930	15750	15750	15750	15750	0
387	20240321	150000	17119930	15750	15750	15750	15750	0
388	20240321	145900	17119930	15750	15750	15750	15750	0
389	20240321	145800	17119930	15750	15750	15750	15750	0
390	20240321	145700	17119930	15750	15750	15750	15750	0
391	20240321	145600	17119930	15750	15750	15750	15750	0
392	20240321	145500	17119930	15750	15750	15750	15750	0
393	20240321	145400	17119930	15750	15750	15750	15750	0
394	20240321	145300	17119930	15750	15750	15750	15750	0
395	20240321	145200	17119930	15750	15750	15750	15750	0
396	20240321	145100	17119930	15750	15750	15750	15750	0
397	20240321	145000	17119930	15750	15750	15750	15750	0
398	20240321	144900	17119930	15750	15750	15750	15750	0
399	20240321	144800	17119930	15750	15750	15750	15750	0
400	20240321	144700	17119930	15750	15750	15750	15750	0
401	20240321	144600	17119930	15750	15750	15750	15750	0
402	20240321	144500	17119930	15750	15750	15750	15750	0
403	20240321	144400	17119930	15750	15750	15750	15750	0
404	20240321	144300	17119930	15750	15750	15750	15750	0
405	20240321	144200	17119930	15750	15750	15750	15750	0
406	20240321	144100	17119930	15750	15750	15750	15750	0
407	20240321	144000	17119930	15750	15750	15750	15750	0
408	20240321	143900	17119930	15750	15750	15750	15750	0
409	20240321	143800	17119930	15750	15750	15750	15750	0
410	20240321	143700	17119930	15750	15750	15750	15750	0
411	20240321	143600	17119930	15750	15750	15750	15750	0
412	20240321	143500	17119930	15750	15750	15750	15750	0
413	20240321	143400	17119930	15750	15750	15750	15750	0
414	20240321	143300	17119930	15750	15750	15750	15750	0
415	20240321	143200	17119930	15750	15750	15750	15750	0
416	20240321	143100	17119930	15750	15750	15750	15750	0
417	20240321	143000	17119930	15750	15750	15750	15750	0
418	20240321	142900	17119930	15750	15750	15750	15750	0
419	20240321	142800	17119930	15750	15750	15750	15750	0
420	20240321	142700	17119930	15750	15750	15750	15750	0
421	20240321	142600	17119930	15750	15750	15750	15750	0
422	20240321	142500	17119930	15750	15750	15750	15750	0
423	20240321	142400	17119930	15750	15750	15750	15750	0
424	20240321	142300	17119930	15750	15750	15750	15750	0
425	20240321	142200	17119930	15750	15750	15750	15750	0
426	20240321	142100	17119930	15750	15750	15750	15750	0
427	20240321	142000	17119930	15750	15750	15750	15750	0
428	20240321	141900	17119930	15750	15750	15750	15750	0
429	20240321	141800	17119930	15750	15750	15750	15750	0
430	20240321	141700	17119930	15750	15750	15750	15750	0
431	20240321	141600	17119930	15750	15750	15750	15750	0
432	20240321	141500	17119930	15750	15750	15750	15750	0
433	20240321	141400	17119930	15750	15750	15750	15750	0
434	20240321	141300	17119930	15750	15750	15750	15750	0
435	20240321	141200	17119930	15750	15750	15750	15750	0
436	20240321	141100	17119930	15750	15750	15750	15750	0
437	20240321	141000	17119930	15750	15750	15750	15750	0
438	20240321	140900	17119930	15750	15750	15750	15750	0
439	20240321	140800	17119930	15750	15750	15750	15750	0
440	20240321	140700	17119930	15750	15750	15750	15750	0
441	20240321	140600	17119930	15750	15750	15750	15750	0
442	20240321	140500	17119930	15750	15750	15750	15750	0
443	20240321	140400	17119930	15750	15750	15750	15750	0
444	20240321	140300	17119930	15750	15750	15750	15750	0
445	20240321	140200	17119930	15750	15750	15750	15750	0
446	20240321	140100	17119930	15750	15750	15750	15750	0
447	20240321	140000	17119930	15750	15750	15750	15750	0
448	20240321	135900	17119930	15750	15750	15750	15750	0
449	20240321	135800	17119930	15750	15750	15750	15750	0
450	20240321	135700	17119930	15750	15750	15750	15750	0
451	20240321	135600	17119930	15750	15750	15750	15750	0
452	20240321	135500	17119930	15750	15750	15750	15750	0
453	20240321	135400	17119930	15750	15750	15750	15750	0
454	20240321	135300	17119930	15750	15750	15750	15750	0
455	20240321	135200	17119930	15750	15750	15750	15750	0
456	20240321	135100	17119930	15750	15750	15750	15750	0
457	20240321	135000	17119930	15750	15730	15750	15730	100
458	20240321	134900	15546190	15730	15730	15730	15730	0
459	20240321	134800	15546190	15730	15720	15730	15720	100
460	20240321	134700	13973280	15720	15720	15720	15720	0
461	20240321	134600	13973280	15720	15720	15720	15720	0
462	20240321	134500	13973280	15720	15720	15720	15720	0
463	20240321	134400	13973280	15720	15720	15720	15720	0
464	20240321	134300	13973280	15720	15720	15720	15720	0
465	20240321	134200	13973280	15720	15720	15720	15720	0
466	20240321	134100	13973280	15720	15720	15720	15720	0
467	20240321	134000	13973280	15720	15720	15720	15720	0
468	20240321	133900	13973280	15720	15720	15720	15720	0
469	20240321	133800	13973280	15720	15720	15720	15720	0
470	20240321	133700	13973280	15720	15720	15720	15720	0
471	20240321	133600	13973280	15720	15720	15720	15720	0
472	20240321	133500	13973280	15720	15720	15720	15720	0
473	20240321	133400	13973280	15720	15720	15720	15720	0
474	20240321	133300	13973280	15720	15720	15720	15720	0
475	20240321	133200	13973280	15720	15720	15720	15720	0
476	20240321	133100	13973280	15720	15720	15720	15720	0
477	20240321	133000	13973280	15720	15720	15720	15720	0
478	20240321	132900	13973280	15720	15720	15720	15720	0
479	20240321	132800	13973280	15720	15720	15720	15720	0
480	20240321	132700	13973280	15720	15720	15720	15720	0
481	20240321	132600	13973280	15720	15720	15720	15720	0
482	20240321	132500	13973280	15720	15720	15720	15720	0
483	20240321	132400	13973280	15720	15720	15720	15720	0
484	20240321	132300	13973280	15720	15720	15720	15720	0
485	20240321	132200	13973280	15720	15720	15720	15720	0
486	20240321	132100	13973280	15720	15720	15720	15720	0
487	20240321	132000	13973280	15720	15720	15720	15720	0
488	20240321	131900	13973280	15720	15720	15720	15720	0
489	20240321	131800	13973280	15720	15720	15720	15720	0
490	20240321	131700	13973280	15720	15720	15720	15720	0
491	20240321	131600	13973280	15720	15720	15720	15720	0
492	20240321	131500	13973280	15720	15720	15720	15720	0
493	20240321	131400	13973280	15720	15720	15720	15720	0
494	20240321	131300	13973280	15720	15720	15720	15720	0
495	20240321	131200	13973280	15720	15720	15720	15720	0
496	20240321	131100	13973280	15720	15720	15720	15720	0
497	20240321	131000	13973280	15720	15720	15720	15720	0
498	20240321	130900	13973280	15720	15720	15720	15720	0
499	20240321	130800	13973280	15720	15720	15720	15720	0
500	20240321	130700	13973280	15720	15720	15720	15720	0
501	20240321	130600	13973280	15720	15720	15720	15720	0
502	20240321	130500	13973280	15720	15720	15720	15720	0
503	20240321	130400	13973280	15720	15720	15720	15720	0
504	20240321	130300	13973280	15720	15720	15720	15720	0
505	20240321	130200	13973280	15720	15720	15720	15720	0
506	20240321	130100	13973280	15720	15720	15720	15720	0
507	20240321	130000	13973280	15720	15720	15720	15720	0
508	20240321	125900	13973280	15720	15720	15720	15720	0
509	20240321	125800	13973280	15720	15720	15720	15720	0
510	20240321	125700	13973280	15720	15720	15720	15720	0
511	20240321	125600	13973280	15720	15720	15720	15720	0
512	20240321	125500	13973280	15720	15720	15720	15720	0
513	20240321	125400	13973280	15720	15720	15720	15720	0
514	20240321	125300	13973280	15720	15720	15720	15720	0
515	20240321	125200	13973280	15720	15720	15720	15720	0
516	20240321	125100	13973280	15720	15720	15720	15720	0
517	20240321	125000	13973280	15720	15720	15720	15720	0
518	20240321	124900	13973280	15720	15720	15720	15720	0
519	20240321	124800	13973280	15720	15720	15720	15720	0
520	20240321	124700	13973280	15720	15720	15720	15720	0
521	20240321	124600	13973280	15720	15720	15720	15720	0
522	20240321	124500	13973280	15720	15720	15720	15720	0
523	20240321	124400	13973280	15720	15720	15720	15720	0
524	20240321	124300	13973280	15720	15720	15720	15720	0
525	20240321	124200	13973280	15720	15720	15720	15720	0
526	20240321	124100	13973280	15720	15720	15720	15720	0
527	20240321	124000	13973280	15720	15720	15720	15720	0
528	20240321	123900	13973280	15720	15720	15720	15720	0
529	20240321	123800	13973280	15720	15720	15720	15720	0
530	20240321	123700	13973280	15720	15720	15720	15720	0
531	20240321	123600	13973280	15720	15720	15720	15720	0
532	20240321	123500	13973280	15720	15720	15720	15720	0
533	20240321	123400	13973280	15720	15720	15720	15720	0
534	20240321	123300	13973280	15720	15720	15720	15720	0
535	20240321	123200	13973280	15720	15720	15720	15720	0
536	20240321	123100	13973280	15720	15720	15720	15720	0
537	20240321	123000	13973280	15720	15720	15720	15720	0
538	20240321	122900	13973280	15720	15720	15720	15720	0
539	20240321	122800	13973280	15720	15720	15720	15720	0
540	20240321	122700	13973280	15720	15720	15720	15720	0
541	20240321	122600	13973280	15720	15720	15720	15720	0
542	20240321	122500	13973280	15720	15720	15720	15720	0
543	20240321	122400	13973280	15720	15720	15720	15720	0
544	20240321	122300	13973280	15720	15720	15720	15720	0
545	20240321	122200	13973280	15720	15720	15720	15720	0
546	20240321	122100	13973280	15720	15720	15720	15720	0
547	20240321	122000	13973280	15720	15720	15720	15720	1
548	20240321	121900	13957560	15080	15080	15080	15080	0
549	20240321	121800	13957560	15080	15080	15080	15080	0
550	20240321	121700	13957560	15080	15080	15080	15080	0
551	20240321	121600	13957560	15080	15080	15080	15080	0
552	20240321	121500	13957560	15080	15080	15080	15080	0
553	20240321	121400	13957560	15080	15080	15080	15080	0
554	20240321	121300	13957560	15080	15080	15080	15080	0
555	20240321	121200	13957560	15080	15080	15080	15080	0
556	20240321	121100	13957560	15080	15080	15080	15080	0
557	20240321	121000	13957560	15080	15080	15080	15080	0
558	20240321	120900	13957560	15080	15080	15080	15080	0
559	20240321	120800	13957560	15080	15080	15080	15080	0
560	20240321	120700	13957560	15080	15080	15080	15080	0
561	20240321	120600	13957560	15080	15080	15080	15080	0
562	20240321	120500	13957560	15080	15080	15080	15080	0
563	20240321	120400	13957560	15080	15080	15080	15080	0
564	20240321	120300	13957560	15080	15080	15080	15080	0
565	20240321	120200	13957560	15080	15080	15080	15080	0
566	20240321	120100	13957560	15080	15080	15080	15080	0
567	20240321	120000	13957560	15080	15080	15080	15080	0
568	20240321	115900	13957560	15080	15080	15080	15080	0
569	20240321	115800	13957560	15080	15080	15080	15080	0
570	20240321	115700	13957560	15080	15080	15080	15080	0
571	20240321	115600	13957560	15080	15080	15080	15080	0
572	20240321	115500	13957560	15080	15080	15080	15080	0
573	20240321	115400	13957560	15080	15080	15080	15080	0
574	20240321	115300	13957560	15080	15080	15080	15080	0
575	20240321	115200	13957560	15080	15080	15080	15080	0
576	20240321	115100	13957560	15080	15080	15080	15080	0
577	20240321	115000	13957560	15080	15080	15080	15080	0
578	20240321	114900	13957560	15080	15080	15080	15080	0
579	20240321	114800	13957560	15080	15080	15080	15080	0
580	20240321	114700	13957560	15080	15080	15080	15080	0
581	20240321	114600	13957560	15080	15080	15080	15080	0
582	20240321	114500	13957560	15080	15080	15080	15080	0
583	20240321	114400	13957560	15080	15080	15080	15080	0
584	20240321	114300	13957560	15080	15080	15080	15080	0
585	20240321	114200	13957560	15080	15080	15080	15080	0
586	20240321	114100	13957560	15080	15080	15080	15080	0
587	20240321	114000	13957560	15080	15080	15080	15080	0
588	20240321	113900	13957560	15080	15080	15080	15080	0
589	20240321	113800	13957560	15080	15080	15080	15080	10
590	20240321	113700	13806760	15060	15060	15060	15060	0
591	20240321	113600	13806760	15060	15060	15060	15060	0
592	20240321	113500	13806760	15060	15060	15060	15060	0
593	20240321	113400	13806760	15060	15060	15060	15060	0
594	20240321	113300	13806760	15060	15060	15060	15060	0
595	20240321	113200	13806760	15060	15060	15060	15060	0
596	20240321	113100	13806760	15060	15060	15060	15060	0
597	20240321	113000	13806760	15060	15060	15060	15060	0
598	20240321	112900	13806760	15060	15060	15060	15060	0
599	20240321	112800	13806760	15060	15060	15060	15060	0
600	20240321	112700	13806760	15060	15060	15060	15060	0
601	20240321	112600	13806760	15060	15060	15060	15060	0
602	20240321	112500	13806760	15060	15060	15060	15060	0
603	20240321	112400	13806760	15060	15060	15060	15060	0
604	20240321	112300	13806760	15060	15060	15060	15060	0
605	20240321	112200	13806760	15060	15060	15060	15060	0
606	20240321	112100	13806760	15060	15060	15060	15060	0
607	20240321	112000	13806760	15060	15060	15060	15060	0
608	20240321	111900	13806760	15060	15060	15060	15060	0
609	20240321	111800	13806760	15060	15060	15060	15060	0
610	20240321	111700	13806760	15060	15060	15060	15060	0
611	20240321	111600	13806760	15060	15060	15060	15060	0
612	20240321	111500	13806760	15060	15060	15060	15060	0
613	20240321	111400	13806760	15060	15060	15060	15060	0
614	20240321	111300	13806760	15060	15060	15060	15060	0
615	20240321	111200	13806760	15060	15060	15060	15060	0
616	20240321	111100	13806760	15060	15060	15060	15060	0
617	20240321	111000	13806760	15060	15060	15060	15060	0
618	20240321	110900	13806760	15060	15060	15060	15060	0
619	20240321	110800	13806760	15060	15060	15060	15060	0
620	20240321	110700	13806760	15060	15060	15060	15060	0
621	20240321	110600	13806760	15060	15060	15060	15060	0
622	20240321	110500	13806760	15060	15060	15060	15060	0
623	20240321	110400	13806760	15060	15060	15060	15060	0
624	20240321	110300	13806760	15060	15060	15060	15060	0
625	20240321	110200	13806760	15060	15060	15060	15060	73
626	20240321	110100	12707380	15060	15060	15060	15060	0
627	20240321	110000	12707380	15060	15060	15060	15060	0
628	20240321	105900	12707380	15060	15060	15060	15060	100
629	20240321	105800	11201380	15060	15070	15070	15060	227
630	20240321	105700	7781490	15740	15740	15740	15740	0
631	20240321	105600	7781490	15740	15740	15740	15740	0
632	20240321	105500	7781490	15740	15740	15740	15740	0
633	20240321	105400	7781490	15740	15740	15740	15740	0
634	20240321	105300	7781490	15740	15740	15740	15740	0
635	20240321	105200	7781490	15740	15740	15740	15740	0
636	20240321	105100	7781490	15740	15740	15740	15740	0
637	20240321	105000	7781490	15740	15740	15740	15740	0
638	20240321	104900	7781490	15740	15740	15740	15740	0
639	20240321	104800	7781490	15740	15740	15740	15740	0
640	20240321	104700	7781490	15740	15740	15740	15740	0
641	20240321	104600	7781490	15740	15740	15740	15740	0
642	20240321	104500	7781490	15740	15740	15740	15740	0
643	20240321	104400	7781490	15740	15740	15740	15740	0
644	20240321	104300	7781490	15740	15740	15740	15740	0
645	20240321	104200	7781490	15740	15740	15740	15740	0
646	20240321	104100	7781490	15740	15740	15740	15740	0
647	20240321	104000	7781490	15740	15740	15740	15740	0
648	20240321	103900	7781490	15740	15740	15740	15740	0
649	20240321	103800	7781490	15740	15740	15740	15740	0
650	20240321	103700	7781490	15740	15740	15740	15740	0
651	20240321	103600	7781490	15740	15740	15740	15740	0
652	20240321	103500	7781490	15740	15740	15740	15740	0
653	20240321	103400	7781490	15740	15740	15740	15740	0
654	20240321	103300	7781490	15740	15740	15740	15740	0
655	20240321	103200	7781490	15740	15740	15740	15740	0
656	20240321	103100	7781490	15740	15740	15740	15740	0
657	20240321	103000	7781490	15740	15740	15740	15740	0
658	20240321	102900	7781490	15740	15740	15740	15740	0
659	20240321	102800	7781490	15740	15740	15740	15740	0
660	20240321	102700	7781490	15740	15740	15740	15740	0
661	20240321	102600	7781490	15740	15740	15740	15740	0
662	20240321	102500	7781490	15740	15740	15740	15740	0
663	20240321	102400	7781490	15740	15740	15740	15740	0
664	20240321	102300	7781490	15740	15740	15740	15740	0
665	20240321	102200	7781490	15740	15740	15740	15740	0
666	20240321	102100	7781490	15740	15740	15740	15740	0
667	20240321	102000	7781490	15740	15740	15740	15740	0
668	20240321	101900	7781490	15740	15740	15740	15740	0
669	20240321	101800	7781490	15740	15740	15740	15740	0
670	20240321	101700	7781490	15740	15740	15740	15740	0
671	20240321	101600	7781490	15740	15740	15740	15740	0
672	20240321	101500	7781490	15740	15740	15740	15740	0
673	20240321	101400	7781490	15740	15740	15740	15740	0
674	20240321	101300	7781490	15740	15740	15740	15740	0
675	20240321	101200	7781490	15740	15740	15740	15740	0
676	20240321	101100	7781490	15740	15740	15740	15740	0
677	20240321	101000	7781490	15740	15740	15740	15740	0
678	20240321	100900	7781490	15740	15740	15740	15740	0
679	20240321	100800	7781490	15740	15740	15740	15740	0
680	20240321	100700	7781490	15740	15740	15740	15740	0
681	20240321	100600	7781490	15740	15740	15740	15740	0
682	20240321	100500	7781490	15740	15740	15740	15740	0
683	20240321	100400	7781490	15740	15740	15740	15740	0
684	20240321	100300	7781490	15740	15740	15740	15740	0
685	20240321	100200	7781490	15740	15740	15740	15740	0
686	20240321	100100	7781490	15740	15740	15740	15740	0
687	20240321	100000	7781490	15740	15740	15740	15740	0
688	20240321	095900	7781490	15740	15740	15740	15740	0
689	20240321	095800	7781490	15740	15740	15740	15740	0
690	20240321	095700	7781490	15740	15740	15740	15740	0
691	20240321	095600	7781490	15740	15740	15740	15740	0
692	20240321	095500	7781490	15740	15740	15740	15740	0
693	20240321	095400	7781490	15740	15740	15740	15740	0
694	20240321	095300	7781490	15740	15740	15740	15740	0
695	20240321	095200	7781490	15740	15740	15740	15740	0
696	20240321	095100	7781490	15740	15740	15740	15740	0
697	20240321	095000	7781490	15740	15740	15740	15740	0
698	20240321	094900	7781490	15740	15740	15740	15740	0
699	20240321	094800	7781490	15740	15740	15740	15740	0
700	20240321	094700	7781490	15740	15740	15740	15740	0
701	20240321	094600	7781490	15740	15740	15740	15740	0
702	20240321	094500	7781490	15740	15740	15740	15740	0
703	20240321	094400	7781490	15740	15740	15740	15740	0
704	20240321	094300	7781490	15740	15740	15740	15740	0
705	20240321	094200	7781490	15740	15740	15740	15740	0
706	20240321	094100	7781490	15740	15740	15740	15740	0
707	20240321	094000	7781490	15740	15740	15740	15740	0
708	20240321	093900	7781490	15740	15740	15740	15740	0
709	20240321	093800	7781490	15740	15740	15740	15740	0
710	20240321	093700	7781490	15740	15740	15740	15740	0
711	20240321	093600	7781490	15740	15740	15740	15740	0
712	20240321	093500	7781490	15740	15740	15740	15740	0
713	20240321	093400	7781490	15740	15740	15740	15740	0
714	20240321	093300	7781490	15740	15740	15740	15740	0
715	20240321	093200	7781490	15740	15740	15740	15740	0
716	20240321	093100	7781490	15740	15740	15740	15740	0
717	20240321	093000	7781490	15740	15740	15740	15740	0
718	20240321	092900	7781490	15740	15740	15740	15740	1
719	20240321	092800	7765750	15500	15500	15500	15500	300
720	20240321	092700	3115750	15750	15750	15750	15750	0
721	20240321	092600	3115750	15750	15750	15750	15750	0
722	20240321	092500	3115750	15750	15750	15750	15750	0
723	20240321	092400	3115750	15750	15750	15750	15750	0
724	20240321	092300	3115750	15750	15750	15750	15750	0
725	20240321	092200	3115750	15750	15750	15750	15750	0
726	20240321	092100	3115750	15750	15750	15750	15750	0
727	20240321	092000	3115750	15750	15750	15750	15750	0
728	20240321	091900	3115750	15750	15750	15750	15750	0
729	20240321	091800	3115750	15750	15750	15750	15750	0
730	20240321	091700	3115750	15750	15750	15750	15750	0
731	20240321	091600	3115750	15750	15750	15750	15750	0
732	20240321	091500	3115750	15750	15750	15750	15750	0
733	20240321	091400	3115750	15750	15750	15750	15750	0
734	20240321	091300	3115750	15750	15750	15750	15750	0
735	20240321	091200	3115750	15750	15750	15750	15750	0
736	20240321	091100	3115750	15750	15750	15750	15750	0
737	20240321	091000	3115750	15750	15750	15750	15750	0
738	20240321	090900	3115750	15750	15750	15750	15750	0
739	20240321	090800	3115750	15750	15750	15750	15750	0
740	20240321	090700	3115750	15750	15750	15750	15750	0
741	20240321	090600	3115750	15750	15750	15750	15750	1
742	20240321	090500	3100000	15500	15500	15500	15500	0
743	20240321	090400	3100000	15500	15500	15500	15500	200
744	20240321	090300	0	15630	15630	15630	15630	0
745	20240321	090200	0	15630	15630	15630	15630	0
746	20240321	090100	0	15630	15630	15630	15630	0
747	20240321	090000	0	15630	15630	15630	15630	0