KissMeData/006840/min/candle-20240306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240306	184800	98656270	15940	15940	15940	15940	122
3	20240306	184700	98656270	15940	15940	15940	15940	0
4	20240306	184600	98656270	15940	15940	15940	15940	0
5	20240306	184500	98656270	15940	15940	15940	15940	0
6	20240306	184400	98656270	15940	15940	15940	15940	0
7	20240306	184300	98656270	15940	15940	15940	15940	0
8	20240306	184200	98656270	15940	15940	15940	15940	0
9	20240306	184100	98656270	15940	15940	15940	15940	0
10	20240306	184000	98656270	15940	15940	15940	15940	0
11	20240306	183900	98656270	15940	15940	15940	15940	0
12	20240306	183800	98656270	15940	15940	15940	15940	0
13	20240306	183700	98656270	15940	15940	15940	15940	0
14	20240306	183600	98656270	15940	15940	15940	15940	0
15	20240306	183500	98656270	15940	15940	15940	15940	0
16	20240306	183400	98656270	15940	15940	15940	15940	0
17	20240306	183300	98656270	15940	15940	15940	15940	0
18	20240306	183200	98656270	15940	15940	15940	15940	0
19	20240306	183100	98656270	15940	15940	15940	15940	0
20	20240306	183000	98656270	15940	15940	15940	15940	0
21	20240306	182900	98656270	15940	15940	15940	15940	0
22	20240306	182800	98656270	15940	15940	15940	15940	0
23	20240306	182700	98656270	15940	15940	15940	15940	0
24	20240306	182600	98656270	15940	15940	15940	15940	0
25	20240306	182500	98656270	15940	15940	15940	15940	0
26	20240306	182400	98656270	15940	15940	15940	15940	0
27	20240306	182300	98656270	15940	15940	15940	15940	0
28	20240306	182200	98656270	15940	15940	15940	15940	0
29	20240306	182100	98656270	15940	15940	15940	15940	0
30	20240306	182000	98656270	15940	15940	15940	15940	0
31	20240306	181900	98656270	15940	15940	15940	15940	0
32	20240306	181800	98656270	15940	15940	15940	15940	122
33	20240306	181700	98656270	15940	15940	15940	15940	0
34	20240306	181600	98656270	15940	15940	15940	15940	0
35	20240306	181500	98656270	15940	15940	15940	15940	0
36	20240306	181400	98656270	15940	15940	15940	15940	0
37	20240306	181300	98656270	15940	15940	15940	15940	0
38	20240306	181200	98656270	15940	15940	15940	15940	0
39	20240306	181100	98656270	15940	15940	15940	15940	0
40	20240306	181000	98656270	15940	15940	15940	15940	0
41	20240306	180900	98656270	15940	15940	15940	15940	0
42	20240306	180800	98656270	15940	15940	15940	15940	0
43	20240306	180700	98656270	15940	15940	15940	15940	0
44	20240306	180600	98656270	15940	15940	15940	15940	0
45	20240306	180500	98656270	15940	15940	15940	15940	0
46	20240306	180400	98656270	15940	15940	15940	15940	0
47	20240306	180300	98656270	15940	15940	15940	15940	0
48	20240306	180200	98656270	15940	15940	15940	15940	0
49	20240306	180100	98656270	15940	15940	15940	15940	0
50	20240306	180000	98656270	15940	15940	15940	15940	0
51	20240306	175900	98656270	15940	15940	15940	15940	0
52	20240306	175800	98656270	15940	15940	15940	15940	0
53	20240306	175700	98656270	15940	15940	15940	15940	0
54	20240306	175600	98656270	15940	15940	15940	15940	0
55	20240306	175500	98656270	15940	15940	15940	15940	0
56	20240306	175400	98656270	15940	15940	15940	15940	0
57	20240306	175300	98656270	15940	15940	15940	15940	0
58	20240306	175200	98656270	15940	15940	15940	15940	0
59	20240306	175100	98656270	15940	15940	15940	15940	0
60	20240306	175000	98656270	15940	15940	15940	15940	0
61	20240306	174900	98656270	15940	15940	15940	15940	0
62	20240306	174800	98656270	15940	15940	15940	15940	122
63	20240306	174700	98656270	15940	15940	15940	15940	0
64	20240306	174600	98656270	15940	15940	15940	15940	0
65	20240306	174500	98656270	15940	15940	15940	15940	0
66	20240306	174400	98656270	15940	15940	15940	15940	0
67	20240306	174300	98656270	15940	15940	15940	15940	0
68	20240306	174200	98656270	15940	15940	15940	15940	0
69	20240306	174100	98656270	15940	15940	15940	15940	0
70	20240306	174000	98656270	15940	15940	15940	15940	0
71	20240306	173900	98656270	15940	15940	15940	15940	0
72	20240306	173800	98656270	15940	15940	15940	15940	0
73	20240306	173700	98656270	15940	15940	15940	15940	0
74	20240306	173600	98656270	15940	15940	15940	15940	0
75	20240306	173500	98656270	15940	15940	15940	15940	0
76	20240306	173400	98656270	15940	15940	15940	15940	0
77	20240306	173300	98656270	15940	15940	15940	15940	0
78	20240306	173200	98656270	15940	15940	15940	15940	0
79	20240306	173100	98656270	15940	15940	15940	15940	0
80	20240306	173000	98656270	15940	15940	15940	15940	0
81	20240306	172900	98656270	15940	15940	15940	15940	0
82	20240306	172800	98656270	15940	15940	15940	15940	0
83	20240306	172700	98656270	15940	15940	15940	15940	0
84	20240306	172600	98656270	15940	15940	15940	15940	0
85	20240306	172500	98656270	15940	15940	15940	15940	0
86	20240306	172400	98656270	15940	15940	15940	15940	0
87	20240306	172300	98656270	15940	15940	15940	15940	0
88	20240306	172200	98656270	15940	15940	15940	15940	0
89	20240306	172100	98656270	15940	15940	15940	15940	0
90	20240306	172000	98656270	15940	15940	15940	15940	0
91	20240306	171900	98656270	15940	15940	15940	15940	0
92	20240306	171800	98656270	15940	15940	15940	15940	122
93	20240306	171700	98656270	15940	15940	15940	15940	0
94	20240306	171600	98656270	15940	15940	15940	15940	0
95	20240306	171500	98656270	15940	15940	15940	15940	0
96	20240306	171400	98656270	15940	15940	15940	15940	0
97	20240306	171300	98656270	15940	15940	15940	15940	0
98	20240306	171200	98656270	15940	15940	15940	15940	0
99	20240306	171100	98656270	15940	15940	15940	15940	0
100	20240306	171000	98656270	15940	15940	15940	15940	0
101	20240306	170900	98656270	15940	15940	15940	15940	0
102	20240306	170800	98656270	15940	15940	15940	15940	0
103	20240306	170700	98656270	15940	15940	15940	15940	0
104	20240306	170600	98656270	15940	15940	15940	15940	0
105	20240306	170500	98656270	15940	15940	15940	15940	0
106	20240306	170400	98656270	15940	15940	15940	15940	0
107	20240306	170300	98656270	15940	15940	15940	15940	0
108	20240306	170200	98656270	15940	15940	15940	15940	0
109	20240306	170100	98656270	15940	15940	15940	15940	0
110	20240306	170000	98656270	15940	15940	15940	15940	0
111	20240306	165900	98656270	15940	15940	15940	15940	0
112	20240306	165800	98656270	15940	15940	15940	15940	0
113	20240306	165700	98656270	15940	15940	15940	15940	0
114	20240306	165600	98656270	15940	15940	15940	15940	0
115	20240306	165500	98656270	15940	15940	15940	15940	0
116	20240306	165400	98656270	15940	15940	15940	15940	0
117	20240306	165300	98656270	15940	15940	15940	15940	0
118	20240306	165200	98656270	15940	15940	15940	15940	0
119	20240306	165100	98656270	15940	15940	15940	15940	0
120	20240306	165000	98656270	15940	15940	15940	15940	0
121	20240306	164900	98656270	15940	15940	15940	15940	0
122	20240306	164800	98656270	15940	15940	15940	15940	122
123	20240306	164700	98656270	15940	15940	15940	15940	0
124	20240306	164600	98656270	15940	15940	15940	15940	0
125	20240306	164500	98656270	15940	15940	15940	15940	0
126	20240306	164400	98656270	15940	15940	15940	15940	0
127	20240306	164300	98656270	15940	15940	15940	15940	0
128	20240306	164200	98656270	15940	15940	15940	15940	0
129	20240306	164100	98656270	15940	15940	15940	15940	0
130	20240306	164000	98656270	15940	15940	15940	15940	0
131	20240306	163900	98656270	15940	15940	15940	15940	0
132	20240306	163800	98656270	15940	15940	15940	15940	0
133	20240306	163700	98656270	15940	15940	15940	15940	0
134	20240306	163600	98656270	15940	15940	15940	15940	0
135	20240306	163500	98656270	15940	15940	15940	15940	0
136	20240306	163400	98656270	15940	15940	15940	15940	0
137	20240306	163300	98656270	15940	15940	15940	15940	0
138	20240306	163200	98656270	15940	15940	15940	15940	0
139	20240306	163100	98656270	15940	15940	15940	15940	0
140	20240306	163000	98656270	15940	15940	15940	15940	0
141	20240306	162900	98656270	15940	15940	15940	15940	0
142	20240306	162800	98656270	15940	15940	15940	15940	0
143	20240306	162700	98656270	15940	15940	15940	15940	0
144	20240306	162600	98656270	15940	15940	15940	15940	0
145	20240306	162500	98656270	15940	15940	15940	15940	0
146	20240306	162400	98656270	15940	15940	15940	15940	0
147	20240306	162300	98656270	15940	15940	15940	15940	0
148	20240306	162200	98656270	15940	15940	15940	15940	0
149	20240306	162100	98656270	15940	15940	15940	15940	0
150	20240306	162000	98656270	15940	15940	15940	15940	0
151	20240306	161900	98656270	15940	15940	15940	15940	0
152	20240306	161800	98656270	15940	15940	15940	15940	122
153	20240306	161700	98656270	15940	15940	15940	15940	0
154	20240306	161600	98656270	15940	15940	15940	15940	0
155	20240306	161500	98656270	15940	15940	15940	15940	0
156	20240306	161400	98656270	15940	15940	15940	15940	0
157	20240306	161300	98656270	15940	15940	15940	15940	0
158	20240306	161200	98656270	15940	15940	15940	15940	0
159	20240306	161100	98656270	15940	15940	15940	15940	0
160	20240306	161000	98656270	15940	15940	15940	15940	0
161	20240306	160900	98656270	15940	15940	15940	15940	0
162	20240306	160800	98656270	15940	15940	15940	15940	0
163	20240306	160700	98656270	15940	15940	15940	15940	0
164	20240306	160600	98656270	15940	15940	15940	15940	0
165	20240306	160500	98656270	15940	15940	15940	15940	0
166	20240306	160400	98656270	15940	15940	15940	15940	0
167	20240306	160300	98656270	15940	15940	15940	15940	0
168	20240306	160200	98656270	15940	15940	15940	15940	0
169	20240306	160100	98656270	15940	15940	15940	15940	0
170	20240306	160000	98656270	15940	15940	15940	15940	0
171	20240306	155900	98656270	15940	15940	15940	15940	0
172	20240306	155800	98656270	15940	15940	15940	15940	0
173	20240306	155700	98656270	15940	15940	15940	15940	0
174	20240306	155600	98656270	15940	15940	15940	15940	0
175	20240306	155500	98656270	15940	15940	15940	15940	0
176	20240306	155400	98656270	15940	15940	15940	15940	0
177	20240306	155300	98656270	15940	15940	15940	15940	0
178	20240306	155200	98656270	15940	15940	15940	15940	0
179	20240306	155100	98656270	15940	15940	15940	15940	0
180	20240306	155000	98656270	15940	15940	15940	15940	0
181	20240306	154900	98656270	15940	15940	15940	15940	0
182	20240306	154800	98656270	15940	15940	15940	15940	122
183	20240306	154700	98656270	15940	15940	15940	15940	0
184	20240306	154600	98656270	15940	15940	15940	15940	0
185	20240306	154500	98656270	15940	15940	15940	15940	0
186	20240306	154400	98656270	15940	15940	15940	15940	0
187	20240306	154300	98656270	15940	15940	15940	15940	0
188	20240306	154200	98656270	15940	15940	15940	15940	0
189	20240306	154100	98656270	15940	15940	15940	15940	0
190	20240306	154000	98656270	15940	15940	15940	15940	0
191	20240306	153900	98656270	15940	15940	15940	15940	0
192	20240306	153800	98656270	15940	15940	15940	15940	0
193	20240306	153700	98656270	15940	15940	15940	15940	0
194	20240306	153600	98656270	15940	15940	15940	15940	0
195	20240306	153500	98656270	15940	15940	15940	15940	0
196	20240306	153400	98656270	15940	15940	15940	15940	0
197	20240306	153300	98656270	15940	15940	15940	15940	0
198	20240306	153200	98656270	15940	15940	15940	15940	0
199	20240306	153100	98656270	15940	15940	15940	15940	0
200	20240306	153000	98656270	15940	15940	15940	15940	122
201	20240306	152900	96711590	15940	15940	15940	15940	0
202	20240306	152800	96711590	15940	15940	15940	15940	0
203	20240306	152700	96711590	15940	15940	15940	15940	0
204	20240306	152600	96711590	15940	15940	15940	15940	0
205	20240306	152500	96711590	15940	15940	15940	15940	0
206	20240306	152400	96711590	15940	15940	15940	15940	0
207	20240306	152300	96711590	15940	15940	15940	15940	0
208	20240306	152200	96711590	15940	15940	15940	15940	0
209	20240306	152100	96711590	15940	15940	15940	15940	0
210	20240306	152000	96711590	15940	15940	15940	15940	0
211	20240306	151900	96711590	15940	15940	15940	15940	0
212	20240306	151800	96711590	15940	15940	15940	15940	130
213	20240306	151700	94639390	15930	15930	15930	15930	20
214	20240306	151600	94320790	15930	15930	15930	15930	40
215	20240306	151500	93683590	15930	15910	15930	15910	52
216	20240306	151400	92855250	15930	15940	15940	15930	103
217	20240306	151300	91214400	15940	15940	15940	15940	4
218	20240306	151200	91150640	15920	15960	15960	15920	1497
219	20240306	151100	67279250	15960	15960	15960	15960	1
220	20240306	151000	67263290	15960	15960	15960	15960	0
221	20240306	150900	67263290	15960	15960	15960	15960	0
222	20240306	150800	67263290	15960	15960	15960	15960	0
223	20240306	150700	67263290	15960	15960	15960	15960	0
224	20240306	150600	67263290	15960	15960	15960	15960	0
225	20240306	150500	67263290	15960	15960	15960	15960	1
226	20240306	150400	67247330	15970	15970	15970	15970	0
227	20240306	150300	67247330	15970	15970	15970	15970	0
228	20240306	150200	67247330	15970	15970	15970	15970	0
229	20240306	150100	67247330	15970	15970	15970	15970	0
230	20240306	150000	67247330	15970	15970	15970	15970	6
231	20240306	145900	67151510	16020	16020	16020	16020	0
232	20240306	145800	67151510	16020	16020	16020	16020	0
233	20240306	145700	67151510	16020	15980	16020	15980	2
234	20240306	145600	67119510	15980	15980	15980	15980	0
235	20240306	145500	67119510	15980	15980	15980	15980	352
236	20240306	145400	61494550	15970	15970	15970	15970	0
237	20240306	145300	61494550	15970	15970	15970	15970	0
238	20240306	145200	61494550	15970	15970	15970	15970	0
239	20240306	145100	61494550	15970	15970	15970	15970	2
240	20240306	145000	61462610	15970	15970	15970	15970	0
241	20240306	144900	61462610	15970	15970	15970	15970	0
242	20240306	144800	61462610	15970	15970	15970	15970	0
243	20240306	144700	61462610	15970	15970	15970	15970	1
244	20240306	144600	61446640	15970	15970	15970	15970	0
245	20240306	144500	61446640	15970	15970	15970	15970	0
246	20240306	144400	61446640	15970	15970	15970	15970	0
247	20240306	144300	61446640	15970	15970	15970	15970	1
248	20240306	144200	61430670	15970	15970	15970	15970	0
249	20240306	144100	61430670	15970	15970	15970	15970	0
250	20240306	144000	61430670	15970	15970	15970	15970	0
251	20240306	143900	61430670	15970	15970	15970	15970	91
252	20240306	143800	59977400	15970	15970	15970	15970	0
253	20240306	143700	59977400	15970	15970	15970	15970	1
254	20240306	143600	59961430	15980	15980	15980	15980	0
255	20240306	143500	59961430	15980	15980	15980	15980	0
256	20240306	143400	59961430	15980	15980	15980	15980	164
257	20240306	143300	57340710	15980	15980	15980	15980	0
258	20240306	143200	57340710	15980	15980	15980	15980	1
259	20240306	143100	57324730	15980	15980	15980	15980	0
260	20240306	143000	57324730	15980	15990	15990	15980	203
261	20240306	142900	54079320	15990	15990	15990	15990	1
262	20240306	142800	54063330	16010	16010	16010	16010	0
263	20240306	142700	54063330	16010	16010	16010	16010	0
264	20240306	142600	54063330	16010	16010	16010	16010	1
265	20240306	142500	54047320	15990	15990	15990	15990	1
266	20240306	142400	54031330	15990	15990	15990	15990	1
267	20240306	142300	54015340	16010	16010	16010	16010	0
268	20240306	142200	54015340	16010	16010	16010	16010	0
269	20240306	142100	54015340	16010	16010	16010	16010	0
270	20240306	142000	54015340	16010	16010	16010	16010	1
271	20240306	141900	53999330	15990	15990	15990	15990	1
272	20240306	141800	53983340	16000	16000	16000	16000	0
273	20240306	141700	53983340	16000	16000	16000	16000	0
274	20240306	141600	53983340	16000	16000	16000	16000	1
275	20240306	141500	53967340	15990	15990	15990	15990	1
276	20240306	141400	53951350	16000	16000	16000	16000	0
277	20240306	141300	53951350	16000	16000	16000	16000	0
278	20240306	141200	53951350	16000	16000	16000	16000	10
279	20240306	141100	53791350	15990	15990	15990	15990	0
280	20240306	141000	53791350	15990	15990	15990	15990	1
281	20240306	140900	53775360	15990	15990	15990	15990	0
282	20240306	140800	53775360	15990	15990	15990	15990	0
283	20240306	140700	53775360	15990	15990	15990	15990	0
284	20240306	140600	53775360	15990	15990	15990	15990	0
285	20240306	140500	53775360	15990	15990	15990	15990	1
286	20240306	140400	53759370	15990	15990	15990	15990	0
287	20240306	140300	53759370	15990	15990	15990	15990	0
288	20240306	140200	53759370	15990	15990	15990	15990	0
289	20240306	140100	53759370	15990	15990	15990	15990	1
290	20240306	140000	53743380	16010	16010	16010	16010	0
291	20240306	135900	53743380	16010	16010	16010	16010	1
292	20240306	135800	53727370	15990	15990	15990	15990	0
293	20240306	135700	53727370	15990	15990	15990	15990	0
294	20240306	135600	53727370	15990	15990	15990	15990	1
295	20240306	135500	53711380	15990	15990	15990	15990	0
296	20240306	135400	53711380	15990	15990	15990	15990	0
297	20240306	135300	53711380	15990	15990	15990	15990	0
298	20240306	135200	53711380	15990	15990	15990	15990	0
299	20240306	135100	53711380	15990	15990	15990	15990	0
300	20240306	135000	53711380	15990	16000	16000	15990	11
301	20240306	134900	53535390	15990	15990	15990	15990	0
302	20240306	134800	53535390	15990	15990	15990	15990	155
303	20240306	134700	51056940	15990	15990	15990	15990	1
304	20240306	134600	51040950	15990	15990	15990	15990	0
305	20240306	134500	51040950	15990	15990	15990	15990	0
306	20240306	134400	51040950	15990	15990	15990	15990	0
307	20240306	134300	51040950	15990	15990	15990	15990	0
308	20240306	134200	51040950	15990	15990	15990	15990	1
309	20240306	134100	51024960	15990	15990	15990	15990	0
310	20240306	134000	51024960	15990	15990	15990	15990	0
311	20240306	133900	51024960	15990	15990	15990	15990	0
312	20240306	133800	51024960	15990	15990	15990	15990	107
313	20240306	133700	49314030	15980	15980	15980	15980	1
314	20240306	133600	49298050	15980	15980	15980	15980	0
315	20240306	133500	49298050	15980	15980	15980	15980	0
316	20240306	133400	49298050	15980	15980	15980	15980	0
317	20240306	133300	49298050	15980	15980	15980	15980	1
318	20240306	133200	49282070	15990	15990	15990	15990	20
319	20240306	133100	48962270	15990	15990	15990	15990	149
320	20240306	133000	46579760	15990	15990	15990	15990	0
321	20240306	132900	46579760	15990	15990	15990	15990	0
322	20240306	132800	46579760	15990	15990	15990	15990	1
323	20240306	132700	46563770	15980	15980	15980	15980	0
324	20240306	132600	46563770	15980	15980	15980	15980	0
325	20240306	132500	46563770	15980	15980	15980	15980	0
326	20240306	132400	46563770	15980	15980	15980	15980	0
327	20240306	132300	46563770	15980	15980	15980	15980	1
328	20240306	132200	46547790	15980	15980	15980	15980	0
329	20240306	132100	46547790	15980	15990	15990	15980	67
330	20240306	132000	45476710	15990	15990	15990	15990	0
331	20240306	131900	45476710	15990	15990	15990	15990	1
332	20240306	131800	45460720	15990	15990	15990	15990	0
333	20240306	131700	45460720	15990	15990	15990	15990	0
334	20240306	131600	45460720	15990	15990	15990	15990	0
335	20240306	131500	45460720	15990	15990	15990	15990	0
336	20240306	131400	45460720	15990	15990	15990	15990	1
337	20240306	131300	45444730	15990	15990	15990	15990	0
338	20240306	131200	45444730	15990	15990	15990	15990	0
339	20240306	131100	45444730	15990	15990	15990	15990	0
340	20240306	131000	45444730	15990	15990	15990	15990	0
341	20240306	130900	45444730	15990	15990	15990	15990	1
342	20240306	130800	45428740	16010	16010	16020	16010	187
343	20240306	130700	42434860	16000	16000	16000	16000	1
344	20240306	130600	42418860	15990	15990	15990	15990	1
345	20240306	130500	42402870	16010	16010	16010	16010	0
346	20240306	130400	42402870	16010	16010	16010	16010	0
347	20240306	130300	42402870	16010	16010	16010	16010	1
348	20240306	130200	42386860	15990	15990	15990	15990	0
349	20240306	130100	42386860	15990	15990	15990	15990	0
350	20240306	130000	42386860	15990	15990	15990	15990	1
351	20240306	125900	42370870	15990	15990	15990	15990	0
352	20240306	125800	42370870	15990	15990	15990	15990	0
353	20240306	125700	42370870	15990	15990	15990	15990	0
354	20240306	125600	42370870	15990	15990	15990	15990	0
355	20240306	125500	42370870	15990	15990	15990	15990	1
356	20240306	125400	42354880	15990	15990	15990	15990	0
357	20240306	125300	42354880	15990	15990	15990	15990	0
358	20240306	125200	42354880	15990	15990	15990	15990	0
359	20240306	125100	42354880	15990	15990	15990	15990	1
360	20240306	125000	42338890	16000	16000	16000	16000	0
361	20240306	124900	42338890	16000	16000	16000	16000	2
362	20240306	124800	42306890	15990	15990	15990	15990	0
363	20240306	124700	42306890	15990	15990	15990	15990	0
364	20240306	124600	42306890	15990	15990	15990	15990	2
365	20240306	124500	42274910	15980	15980	15980	15980	0
366	20240306	124400	42274910	15980	15980	15980	15980	0
367	20240306	124300	42274910	15980	15980	15980	15980	0
368	20240306	124200	42274910	15980	15980	15980	15980	0
369	20240306	124100	42274910	15980	15980	15980	15980	1
370	20240306	124000	42258930	15980	15980	15980	15980	0
371	20240306	123900	42258930	15980	15980	15980	15980	97
372	20240306	123800	40708870	15970	15990	15990	15970	278
373	20240306	123700	36264590	15990	15990	15990	15990	0
374	20240306	123600	36264590	15990	15990	15990	15990	50
375	20240306	123500	35465090	15990	15990	15990	15990	4
376	20240306	123400	35401130	15990	15990	15990	15990	103
377	20240306	123300	33754160	15990	15990	15990	15990	0
378	20240306	123200	33754160	15990	16000	16000	15990	2
379	20240306	123100	33722170	15990	15990	15990	15990	0
380	20240306	123000	33722170	15990	15990	15990	15990	111
381	20240306	122900	31947280	15970	15970	15970	15970	0
382	20240306	122800	31947280	15970	15970	15970	15970	0
383	20240306	122700	31947280	15970	15970	15970	15970	1
384	20240306	122600	31931310	15970	15980	15980	15970	90
385	20240306	122500	30493980	15980	15980	15980	15980	0
386	20240306	122400	30493980	15980	15980	15980	15980	0
387	20240306	122300	30493980	15980	15980	15980	15980	1
388	20240306	122200	30478000	15980	15980	15980	15980	7
389	20240306	122100	30366140	15980	15980	15980	15980	0
390	20240306	122000	30366140	15980	15980	15980	15980	0
391	20240306	121900	30366140	15980	15990	15990	15980	209
392	20240306	121800	27024430	15990	15990	15990	15990	130
393	20240306	121700	24945730	15990	15990	15990	15990	0
394	20240306	121600	24945730	15990	15990	15990	15990	0
395	20240306	121500	24945730	15990	15990	15990	15990	0
396	20240306	121400	24945730	15990	15990	15990	15990	0
397	20240306	121300	24945730	15990	15990	15990	15990	1
398	20240306	121200	24929740	16000	16000	16000	16000	1
399	20240306	121100	24913740	15990	15990	15990	15990	0
400	20240306	121000	24913740	15990	15990	15990	15990	1
401	20240306	120900	24897750	15990	15990	15990	15990	0
402	20240306	120800	24897750	15990	15990	15990	15990	0
403	20240306	120700	24897750	15990	15990	15990	15990	0
404	20240306	120600	24897750	15990	15990	15990	15990	0
405	20240306	120500	24897750	15990	15990	15990	15990	6
406	20240306	120400	24801810	15990	15990	15990	15990	0
407	20240306	120300	24801810	15990	15990	15990	15990	0
408	20240306	120200	24801810	15990	15990	15990	15990	0
409	20240306	120100	24801810	15990	15990	15990	15990	0
410	20240306	120000	24801810	15990	15990	15990	15990	1
411	20240306	115900	24785820	15990	15990	15990	15990	0
412	20240306	115800	24785820	15990	15990	15990	15990	0
413	20240306	115700	24785820	15990	15990	15990	15990	0
414	20240306	115600	24785820	15990	15990	15990	15990	1
415	20240306	115500	24769830	15990	15990	15990	15990	0
416	20240306	115400	24769830	15990	15990	15990	15990	0
417	20240306	115300	24769830	15990	15990	15990	15990	0
418	20240306	115200	24769830	15990	15990	15990	15990	0
419	20240306	115100	24769830	15990	15990	15990	15990	1
420	20240306	115000	24753840	15990	15990	15990	15990	0
421	20240306	114900	24753840	15990	15990	15990	15990	0
422	20240306	114800	24753840	15990	15990	15990	15990	0
423	20240306	114700	24753840	15990	15990	15990	15990	0
424	20240306	114600	24753840	15990	15990	15990	15990	1
425	20240306	114500	24737850	15990	15990	15990	15990	0
426	20240306	114400	24737850	15990	15990	15990	15990	0
427	20240306	114300	24737850	15990	15990	15990	15990	0
428	20240306	114200	24737850	15990	15990	15990	15990	1
429	20240306	114100	24721860	15990	15990	15990	15990	0
430	20240306	114000	24721860	15990	15990	15990	15990	0
431	20240306	113900	24721860	15990	15990	15990	15990	0
432	20240306	113800	24721860	15990	15990	15990	15990	0
433	20240306	113700	24721860	15990	15990	15990	15990	1
434	20240306	113600	24705870	16000	16000	16000	16000	0
435	20240306	113500	24705870	16000	16000	16000	16000	0
436	20240306	113400	24705870	16000	16000	16000	16000	0
437	20240306	113300	24705870	16000	16000	16000	16000	0
438	20240306	113200	24705870	16000	16000	16000	16000	100
439	20240306	113100	23105870	16030	16030	16030	16030	0
440	20240306	113000	23105870	16030	16030	16030	16030	0
441	20240306	112900	23105870	16030	16030	16030	16030	5
442	20240306	112800	23025720	15990	15990	15990	15990	1
443	20240306	112700	23009730	15990	15990	15990	15990	0
444	20240306	112600	23009730	15990	15990	15990	15990	50
445	20240306	112500	22210230	15990	15990	15990	15990	0
446	20240306	112400	22210230	15990	15990	15990	15990	33
447	20240306	112300	21682560	15990	15990	15990	15990	1
448	20240306	112200	21666570	15990	15990	15990	15990	0
449	20240306	112100	21666570	15990	15990	15990	15990	0
450	20240306	112000	21666570	15990	15990	15990	15990	0
451	20240306	111900	21666570	15990	15990	15990	15990	0
452	20240306	111800	21666570	15990	15990	15990	15980	129
453	20240306	111700	19603870	15980	15980	15980	15980	0
454	20240306	111600	19603870	15980	15980	15980	15980	0
455	20240306	111500	19603870	15980	15980	15980	15980	0
456	20240306	111400	19603870	15980	15980	15980	15980	1
457	20240306	111300	19587890	15970	15970	15970	15970	0
458	20240306	111200	19587890	15970	15970	15970	15970	0
459	20240306	111100	19587890	15970	15970	15970	15970	0
460	20240306	111000	19587890	15970	15970	15970	15970	0
461	20240306	110900	19587890	15970	15970	15970	15970	1
462	20240306	110800	19571920	15970	15970	15970	15970	0
463	20240306	110700	19571920	15970	15970	15970	15970	36
464	20240306	110600	18997000	15970	15970	15970	15970	0
465	20240306	110500	18997000	15970	15970	15970	15970	0
466	20240306	110400	18997000	15970	15970	15970	15970	1
467	20240306	110300	18981030	15990	15990	15990	15990	0
468	20240306	110200	18981030	15990	15990	15990	15990	1
469	20240306	110100	18965040	15980	15980	15980	15980	0
470	20240306	110000	18965040	15980	15980	15980	15980	162
471	20240306	105900	16376280	15980	15980	15980	15980	0
472	20240306	105800	16376280	15980	15980	15980	15980	0
473	20240306	105700	16376280	15980	15980	15980	15980	0
474	20240306	105600	16376280	15980	15980	15980	15980	26
475	20240306	105500	15960800	15980	15980	15980	15980	51
476	20240306	105400	15145820	15990	15990	15990	15990	13
477	20240306	105300	14937950	15990	15990	15990	15990	0
478	20240306	105200	14937950	15990	15990	15990	15990	0
479	20240306	105100	14937950	15990	15990	15990	15990	0
480	20240306	105000	14937950	15990	15990	15990	15990	1
481	20240306	104900	14921960	15980	15980	15980	15980	0
482	20240306	104800	14921960	15980	15980	15980	15980	0
483	20240306	104700	14921960	15980	15980	15980	15980	0
484	20240306	104600	14921960	15980	15980	15980	15980	1
485	20240306	104500	14905980	15990	15990	15990	15990	10
486	20240306	104400	14746080	15990	15990	15990	15990	0
487	20240306	104300	14746080	15990	15990	15990	15990	0
488	20240306	104200	14746080	15990	15990	15990	15990	21
489	20240306	104100	14410290	15990	16030	16030	15990	12
490	20240306	104000	14217970	15990	15990	15990	15990	0
491	20240306	103900	14217970	15990	15990	15990	15990	0
492	20240306	103800	14217970	15990	15990	15990	15990	0
493	20240306	103700	14217970	15990	15990	15990	15990	1
494	20240306	103600	14201980	15990	15990	15990	15990	1
495	20240306	103500	14185990	15980	15980	15980	15980	0
496	20240306	103400	14185990	15980	15980	15980	15980	0
497	20240306	103300	14185990	15980	15980	15980	15980	39
498	20240306	103200	13562770	15990	15990	15990	15990	62
499	20240306	103100	12571390	16000	16000	16000	16000	0
500	20240306	103000	12571390	16000	16000	16000	16000	0
501	20240306	102900	12571390	16000	16000	16000	16000	0
502	20240306	102800	12571390	16000	16000	16000	16000	0
503	20240306	102700	12571390	16000	16000	16000	16000	1
504	20240306	102600	12555390	16000	16000	16000	16000	100
505	20240306	102500	10955390	15990	15990	15990	15990	0
506	20240306	102400	10955390	15990	15990	15990	15990	41
507	20240306	102300	10299800	15970	15970	15970	15970	1
508	20240306	102200	10283830	15990	15990	15990	15990	0
509	20240306	102100	10283830	15990	15990	15990	15990	109
510	20240306	102000	8540920	15970	15970	15970	15970	0
511	20240306	101900	8540920	15970	15970	15970	15970	1
512	20240306	101800	8524950	15970	15970	15970	15970	0
513	20240306	101700	8524950	15970	15970	15970	15970	0
514	20240306	101600	8524950	15970	15970	15970	15970	0
515	20240306	101500	8524950	15970	15970	15970	15970	0
516	20240306	101400	8524950	15970	15970	15970	15970	0
517	20240306	101300	8524950	15970	15970	15970	15970	1
518	20240306	101200	8508980	15980	15980	15980	15980	0
519	20240306	101100	8508980	15980	15980	15980	15980	36
520	20240306	101000	7933700	15990	15990	15990	15990	6
521	20240306	100900	7837760	15980	15980	15980	15980	0
522	20240306	100800	7837760	15980	15980	15980	15980	1
523	20240306	100700	7821780	15980	15980	15980	15980	0
524	20240306	100600	7821780	15980	15980	15980	15980	0
525	20240306	100500	7821780	15980	15980	15980	15980	0
526	20240306	100400	7821780	15980	15980	15980	15980	1
527	20240306	100300	7805800	15980	15980	15980	15980	0
528	20240306	100200	7805800	15980	15980	15980	15980	0
529	20240306	100100	7805800	15980	15980	15980	15980	0
530	20240306	100000	7805800	15980	15980	15980	15980	7
531	20240306	095900	7693940	15960	15960	15960	15960	1
532	20240306	095800	7677980	15960	15960	15960	15960	0
533	20240306	095700	7677980	15960	15960	15960	15960	0
534	20240306	095600	7677980	15960	15960	15960	15960	0
535	20240306	095500	7677980	15960	15960	15960	15960	0
536	20240306	095400	7677980	15960	15960	15960	15960	5
537	20240306	095300	7598180	15960	15960	15960	15960	0
538	20240306	095200	7598180	15960	15960	15960	15960	0
539	20240306	095100	7598180	15960	15960	15960	15960	0
540	20240306	095000	7598180	15960	15960	15960	15960	1
541	20240306	094900	7582220	15980	15980	15980	15980	0
542	20240306	094800	7582220	15980	15980	15980	15980	0
543	20240306	094700	7582220	15980	15980	15980	15980	0
544	20240306	094600	7582220	15980	15980	15980	15980	20
545	20240306	094500	7262620	15990	15990	15990	15990	0
546	20240306	094400	7262620	15990	15990	15990	15990	0
547	20240306	094300	7262620	15990	15990	15990	15990	0
548	20240306	094200	7262620	15990	15990	15990	15990	0
549	20240306	094100	7262620	15990	15990	15990	15990	2
550	20240306	094000	7230640	15990	15990	15990	15960	25
551	20240306	093900	6830920	15970	15970	15970	15970	0
552	20240306	093800	6830920	15970	15970	15970	15970	0
553	20240306	093700	6830920	15970	15970	15970	15970	1
554	20240306	093600	6814950	15960	15960	15960	15960	0
555	20240306	093500	6814950	15960	15960	15960	15960	0
556	20240306	093400	6814950	15960	15960	15960	15960	0
557	20240306	093300	6814950	15960	15960	15960	15960	0
558	20240306	093200	6814950	15960	15960	15960	15960	1
559	20240306	093100	6798990	15950	15950	15950	15950	0
560	20240306	093000	6798990	15950	15950	15950	15950	0
561	20240306	092900	6798990	15950	15950	15950	15950	0
562	20240306	092800	6798990	15950	15950	15950	15950	0
563	20240306	092700	6798990	15950	15950	15950	15950	0
564	20240306	092600	6798990	15950	15950	15950	15950	1
565	20240306	092500	6783040	15950	15950	15950	15950	0
566	20240306	092400	6783040	15950	15950	15950	15950	0
567	20240306	092300	6783040	15950	15950	15950	15950	1
568	20240306	092200	6767090	15950	15950	15950	15950	0
569	20240306	092100	6767090	15950	15950	15950	15950	0
570	20240306	092000	6767090	15950	15950	15950	15950	0
571	20240306	091900	6767090	15950	15950	15950	15950	0
572	20240306	091800	6767090	15950	15950	15950	15950	1
573	20240306	091700	6751140	15990	15990	15990	15990	0
574	20240306	091600	6751140	15990	15990	15990	15990	0
575	20240306	091500	6751140	15990	15990	15990	15990	1
576	20240306	091400	6735150	15920	15920	15920	15920	0
577	20240306	091300	6735150	15920	15920	15920	15920	1
578	20240306	091200	6719230	15960	15960	15960	15960	0
579	20240306	091100	6719230	15960	15960	15960	15960	415
580	20240306	091000	95830	15920	15920	15920	15920	0
581	20240306	090900	95830	15920	15920	15920	15920	1
582	20240306	090800	79910	15900	15900	15900	15900	0
583	20240306	090700	79910	15900	15900	15900	15900	0
584	20240306	090600	79910	15900	15900	15900	15900	0
585	20240306	090500	79910	15900	15900	15900	15900	0
586	20240306	090400	79910	15900	15900	15900	15900	1
587	20240306	090300	64010	15900	15900	15900	15900	0
588	20240306	090200	64010	15900	15900	15900	15900	0
589	20240306	090100	64010	15900	15900	15900	15900	0
590	20240306	090000	64010	15900	16040	16040	15900	4