KissMeData/006840/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	184800	93038540	15620	15620	15620	15620	242
3	20240313	184700	93038540	15620	15620	15620	15620	0
4	20240313	184600	93038540	15620	15620	15620	15620	0
5	20240313	184500	93038540	15620	15620	15620	15620	0
6	20240313	184400	93038540	15620	15620	15620	15620	0
7	20240313	184300	93038540	15620	15620	15620	15620	0
8	20240313	184200	93038540	15620	15620	15620	15620	0
9	20240313	184100	93038540	15620	15620	15620	15620	0
10	20240313	184000	93038540	15620	15620	15620	15620	0
11	20240313	183900	93038540	15620	15620	15620	15620	0
12	20240313	183800	93038540	15620	15620	15620	15620	0
13	20240313	183700	93038540	15620	15620	15620	15620	0
14	20240313	183600	93038540	15620	15620	15620	15620	0
15	20240313	183500	93038540	15620	15620	15620	15620	0
16	20240313	183400	93038540	15620	15620	15620	15620	0
17	20240313	183300	93038540	15620	15620	15620	15620	0
18	20240313	183200	93038540	15620	15620	15620	15620	0
19	20240313	183100	93038540	15620	15620	15620	15620	0
20	20240313	183000	93038540	15620	15620	15620	15620	0
21	20240313	182900	93038540	15620	15620	15620	15620	0
22	20240313	182800	93038540	15620	15620	15620	15620	0
23	20240313	182700	93038540	15620	15620	15620	15620	0
24	20240313	182600	93038540	15620	15620	15620	15620	0
25	20240313	182500	93038540	15620	15620	15620	15620	0
26	20240313	182400	93038540	15620	15620	15620	15620	0
27	20240313	182300	93038540	15620	15620	15620	15620	0
28	20240313	182200	93038540	15620	15620	15620	15620	0
29	20240313	182100	93038540	15620	15620	15620	15620	0
30	20240313	182000	93038540	15620	15620	15620	15620	0
31	20240313	181900	93038540	15620	15620	15620	15620	0
32	20240313	181800	93038540	15620	15620	15620	15620	242
33	20240313	181700	93038540	15620	15620	15620	15620	0
34	20240313	181600	93038540	15620	15620	15620	15620	0
35	20240313	181500	93038540	15620	15620	15620	15620	0
36	20240313	181400	93038540	15620	15620	15620	15620	0
37	20240313	181300	93038540	15620	15620	15620	15620	0
38	20240313	181200	93038540	15620	15620	15620	15620	0
39	20240313	181100	93038540	15620	15620	15620	15620	0
40	20240313	181000	93038540	15620	15620	15620	15620	0
41	20240313	180900	93038540	15620	15620	15620	15620	0
42	20240313	180800	93038540	15620	15620	15620	15620	0
43	20240313	180700	93038540	15620	15620	15620	15620	0
44	20240313	180600	93038540	15620	15620	15620	15620	0
45	20240313	180500	93038540	15620	15620	15620	15620	0
46	20240313	180400	93038540	15620	15620	15620	15620	0
47	20240313	180300	93038540	15620	15620	15620	15620	0
48	20240313	180200	93038540	15620	15620	15620	15620	0
49	20240313	180100	93038540	15620	15620	15620	15620	0
50	20240313	180000	93038540	15620	15620	15620	15620	0
51	20240313	175900	93038540	15620	15620	15620	15620	0
52	20240313	175800	93038540	15620	15620	15620	15620	0
53	20240313	175700	93038540	15620	15620	15620	15620	0
54	20240313	175600	93038540	15620	15620	15620	15620	0
55	20240313	175500	93038540	15620	15620	15620	15620	0
56	20240313	175400	93038540	15620	15620	15620	15620	0
57	20240313	175300	93038540	15620	15620	15620	15620	0
58	20240313	175200	93038540	15620	15620	15620	15620	0
59	20240313	175100	93038540	15620	15620	15620	15620	0
60	20240313	175000	93038540	15620	15620	15620	15620	0
61	20240313	174900	93038540	15620	15620	15620	15620	0
62	20240313	174800	93038540	15620	15620	15620	15620	242
63	20240313	174700	93038540	15620	15620	15620	15620	0
64	20240313	174600	93038540	15620	15620	15620	15620	0
65	20240313	174500	93038540	15620	15620	15620	15620	0
66	20240313	174400	93038540	15620	15620	15620	15620	0
67	20240313	174300	93038540	15620	15620	15620	15620	0
68	20240313	174200	93038540	15620	15620	15620	15620	0
69	20240313	174100	93038540	15620	15620	15620	15620	0
70	20240313	174000	93038540	15620	15620	15620	15620	0
71	20240313	173900	93038540	15620	15620	15620	15620	0
72	20240313	173800	93038540	15620	15620	15620	15620	0
73	20240313	173700	93038540	15620	15620	15620	15620	0
74	20240313	173600	93038540	15620	15620	15620	15620	0
75	20240313	173500	93038540	15620	15620	15620	15620	0
76	20240313	173400	93038540	15620	15620	15620	15620	0
77	20240313	173300	93038540	15620	15620	15620	15620	0
78	20240313	173200	93038540	15620	15620	15620	15620	0
79	20240313	173100	93038540	15620	15620	15620	15620	0
80	20240313	173000	93038540	15620	15620	15620	15620	0
81	20240313	172900	93038540	15620	15620	15620	15620	0
82	20240313	172800	93038540	15620	15620	15620	15620	0
83	20240313	172700	93038540	15620	15620	15620	15620	0
84	20240313	172600	93038540	15620	15620	15620	15620	0
85	20240313	172500	93038540	15620	15620	15620	15620	0
86	20240313	172400	93038540	15620	15620	15620	15620	0
87	20240313	172300	93038540	15620	15620	15620	15620	0
88	20240313	172200	93038540	15620	15620	15620	15620	0
89	20240313	172100	93038540	15620	15620	15620	15620	0
90	20240313	172000	93038540	15620	15620	15620	15620	0
91	20240313	171900	93038540	15620	15620	15620	15620	0
92	20240313	171800	93038540	15620	15620	15620	15620	242
93	20240313	171700	93038540	15620	15620	15620	15620	0
94	20240313	171600	93038540	15620	15620	15620	15620	0
95	20240313	171500	93038540	15620	15620	15620	15620	0
96	20240313	171400	93038540	15620	15620	15620	15620	0
97	20240313	171300	93038540	15620	15620	15620	15620	0
98	20240313	171200	93038540	15620	15620	15620	15620	0
99	20240313	171100	93038540	15620	15620	15620	15620	0
100	20240313	171000	93038540	15620	15620	15620	15620	0
101	20240313	170900	93038540	15620	15620	15620	15620	0
102	20240313	170800	93038540	15620	15620	15620	15620	0
103	20240313	170700	93038540	15620	15620	15620	15620	0
104	20240313	170600	93038540	15620	15620	15620	15620	0
105	20240313	170500	93038540	15620	15620	15620	15620	0
106	20240313	170400	93038540	15620	15620	15620	15620	0
107	20240313	170300	93038540	15620	15620	15620	15620	0
108	20240313	170200	93038540	15620	15620	15620	15620	0
109	20240313	170100	93038540	15620	15620	15620	15620	0
110	20240313	170000	93038540	15620	15620	15620	15620	0
111	20240313	165900	93038540	15620	15620	15620	15620	0
112	20240313	165800	93038540	15620	15620	15620	15620	0
113	20240313	165700	93038540	15620	15620	15620	15620	0
114	20240313	165600	93038540	15620	15620	15620	15620	0
115	20240313	165500	93038540	15620	15620	15620	15620	0
116	20240313	165400	93038540	15620	15620	15620	15620	0
117	20240313	165300	93038540	15620	15620	15620	15620	0
118	20240313	165200	93038540	15620	15620	15620	15620	0
119	20240313	165100	93038540	15620	15620	15620	15620	0
120	20240313	165000	93038540	15620	15620	15620	15620	0
121	20240313	164900	93038540	15620	15620	15620	15620	0
122	20240313	164800	93038540	15620	15620	15620	15620	242
123	20240313	164700	93038540	15620	15620	15620	15620	0
124	20240313	164600	93038540	15620	15620	15620	15620	0
125	20240313	164500	93038540	15620	15620	15620	15620	0
126	20240313	164400	93038540	15620	15620	15620	15620	0
127	20240313	164300	93038540	15620	15620	15620	15620	0
128	20240313	164200	93038540	15620	15620	15620	15620	0
129	20240313	164100	93038540	15620	15620	15620	15620	0
130	20240313	164000	93038540	15620	15620	15620	15620	0
131	20240313	163900	93038540	15620	15620	15620	15620	0
132	20240313	163800	93038540	15620	15620	15620	15620	0
133	20240313	163700	93038540	15620	15620	15620	15620	0
134	20240313	163600	93038540	15620	15620	15620	15620	0
135	20240313	163500	93038540	15620	15620	15620	15620	0
136	20240313	163400	93038540	15620	15620	15620	15620	0
137	20240313	163300	93038540	15620	15620	15620	15620	0
138	20240313	163200	93038540	15620	15620	15620	15620	0
139	20240313	163100	93038540	15620	15620	15620	15620	0
140	20240313	163000	93038540	15620	15620	15620	15620	0
141	20240313	162900	93038540	15620	15620	15620	15620	0
142	20240313	162800	93038540	15620	15620	15620	15620	0
143	20240313	162700	93038540	15620	15620	15620	15620	0
144	20240313	162600	93038540	15620	15620	15620	15620	0
145	20240313	162500	93038540	15620	15620	15620	15620	0
146	20240313	162400	93038540	15620	15620	15620	15620	0
147	20240313	162300	93038540	15620	15620	15620	15620	0
148	20240313	162200	93038540	15620	15620	15620	15620	0
149	20240313	162100	93038540	15620	15620	15620	15620	0
150	20240313	162000	93038540	15620	15620	15620	15620	0
151	20240313	161900	93038540	15620	15620	15620	15620	0
152	20240313	161800	93038540	15620	15620	15620	15620	242
153	20240313	161700	93038540	15620	15620	15620	15620	0
154	20240313	161600	93038540	15620	15620	15620	15620	0
155	20240313	161500	93038540	15620	15620	15620	15620	0
156	20240313	161400	93038540	15620	15620	15620	15620	0
157	20240313	161300	93038540	15620	15620	15620	15620	0
158	20240313	161200	93038540	15620	15620	15620	15620	0
159	20240313	161100	93038540	15620	15620	15620	15620	0
160	20240313	161000	93038540	15620	15620	15620	15620	0
161	20240313	160900	93038540	15620	15620	15620	15620	0
162	20240313	160800	93038540	15620	15620	15620	15620	0
163	20240313	160700	93038540	15620	15620	15620	15620	0
164	20240313	160600	93038540	15620	15620	15620	15620	0
165	20240313	160500	93038540	15620	15620	15620	15620	0
166	20240313	160400	93038540	15620	15620	15620	15620	0
167	20240313	160300	93038540	15620	15620	15620	15620	0
168	20240313	160200	93038540	15620	15620	15620	15620	0
169	20240313	160100	93038540	15620	15620	15620	15620	0
170	20240313	160000	93038540	15620	15620	15620	15620	0
171	20240313	155900	93038540	15620	15620	15620	15620	0
172	20240313	155800	93038540	15620	15620	15620	15620	0
173	20240313	155700	93038540	15620	15620	15620	15620	0
174	20240313	155600	93038540	15620	15620	15620	15620	0
175	20240313	155500	93038540	15620	15620	15620	15620	0
176	20240313	155400	93038540	15620	15620	15620	15620	0
177	20240313	155300	93038540	15620	15620	15620	15620	0
178	20240313	155200	93038540	15620	15620	15620	15620	0
179	20240313	155100	93038540	15620	15620	15620	15620	0
180	20240313	155000	93038540	15620	15620	15620	15620	0
181	20240313	154900	93038540	15620	15620	15620	15620	0
182	20240313	154800	93038540	15620	15620	15620	15620	242
183	20240313	154700	93038540	15620	15620	15620	15620	0
184	20240313	154600	93038540	15620	15620	15620	15620	0
185	20240313	154500	93038540	15620	15620	15620	15620	0
186	20240313	154400	93038540	15620	15620	15620	15620	0
187	20240313	154300	93038540	15620	15620	15620	15620	0
188	20240313	154200	93038540	15620	15620	15620	15620	0
189	20240313	154100	93038540	15620	15620	15620	15620	0
190	20240313	154000	93038540	15620	15620	15620	15620	0
191	20240313	153900	93038540	15620	15620	15620	15620	0
192	20240313	153800	93038540	15620	15620	15620	15620	0
193	20240313	153700	93038540	15620	15620	15620	15620	0
194	20240313	153600	93038540	15620	15620	15620	15620	0
195	20240313	153500	93038540	15620	15620	15620	15620	0
196	20240313	153400	93038540	15620	15620	15620	15620	0
197	20240313	153300	93038540	15620	15620	15620	15620	0
198	20240313	153200	93038540	15620	15620	15620	15620	0
199	20240313	153100	93038540	15620	15620	15620	15620	0
200	20240313	153000	93038540	15620	15620	15620	15620	242
201	20240313	152900	89258500	15720	15720	15720	15720	0
202	20240313	152800	89258500	15720	15720	15720	15720	0
203	20240313	152700	89258500	15720	15720	15720	15720	0
204	20240313	152600	89258500	15720	15720	15720	15720	0
205	20240313	152500	89258500	15720	15720	15720	15720	0
206	20240313	152400	89258500	15720	15720	15720	15720	0
207	20240313	152300	89258500	15720	15720	15720	15720	0
208	20240313	152200	89258500	15720	15720	15720	15720	0
209	20240313	152100	89258500	15720	15720	15720	15720	0
210	20240313	152000	89258500	15720	15720	15720	15720	0
211	20240313	151900	89258500	15720	15720	15720	15720	1
212	20240313	151800	89242780	15690	15690	15690	15690	0
213	20240313	151700	89242780	15690	15690	15690	15690	2
214	20240313	151600	89211400	15670	15680	15690	15670	141
215	20240313	151500	87000920	15690	15690	15690	15690	3
216	20240313	151400	86953850	15690	15690	15690	15690	0
217	20240313	151300	86953850	15690	15690	15690	15690	2
218	20240313	151200	86922470	15730	15730	15730	15730	0
219	20240313	151100	86922470	15730	15730	15730	15730	0
220	20240313	151000	86922470	15730	15670	15730	15670	6
221	20240313	150900	86828150	15720	15720	15720	15720	0
222	20240313	150800	86828150	15720	15720	15720	15720	0
223	20240313	150700	86828150	15720	15720	15720	15720	0
224	20240313	150600	86828150	15720	15720	15730	15720	313
225	20240313	150500	81907490	15710	15710	15710	15710	23
226	20240313	150400	81546160	15670	15670	15670	15670	0
227	20240313	150300	81546160	15670	15670	15670	15670	0
228	20240313	150200	81546160	15670	15670	15670	15670	0
229	20240313	150100	81546160	15670	15670	15670	15670	0
230	20240313	150000	81546160	15670	15670	15670	15670	0
231	20240313	145900	81546160	15670	15670	15670	15670	0
232	20240313	145800	81546160	15670	15670	15670	15670	1
233	20240313	145700	81530490	15710	15710	15710	15710	0
234	20240313	145600	81530490	15710	15710	15710	15710	0
235	20240313	145500	81530490	15710	15710	15710	15710	0
236	20240313	145400	81530490	15710	15710	15710	15710	0
237	20240313	145300	81530490	15710	15710	15710	15710	0
238	20240313	145200	81530490	15710	15710	15710	15710	0
239	20240313	145100	81530490	15710	15710	15710	15710	0
240	20240313	145000	81530490	15710	15710	15710	15710	1
241	20240313	144900	81514780	15670	15670	15670	15670	0
242	20240313	144800	81514780	15670	15670	15670	15670	0
243	20240313	144700	81514780	15670	15670	15670	15670	0
244	20240313	144600	81514780	15670	15670	15670	15670	100
245	20240313	144500	79947780	15710	15710	15710	15710	0
246	20240313	144400	79947780	15710	15710	15710	15710	0
247	20240313	144300	79947780	15710	15710	15710	15710	0
248	20240313	144200	79947780	15710	15710	15710	15710	1
249	20240313	144100	79932070	15720	15720	15720	15720	0
250	20240313	144000	79932070	15720	15720	15720	15720	0
251	20240313	143900	79932070	15720	15720	15720	15720	0
252	20240313	143800	79932070	15720	15720	15720	15720	0
253	20240313	143700	79932070	15720	15720	15720	15720	45
254	20240313	143600	79224670	15720	15720	15720	15720	0
255	20240313	143500	79224670	15720	15720	15720	15720	1
256	20240313	143400	79208950	15670	15670	15670	15670	0
257	20240313	143300	79208950	15670	15670	15670	15670	0
258	20240313	143200	79208950	15670	15670	15670	15670	5
259	20240313	143100	79130600	15670	15670	15670	15670	0
260	20240313	143000	79130600	15670	15670	15670	15670	0
261	20240313	142900	79130600	15670	15670	15670	15670	0
262	20240313	142800	79130600	15670	15670	15670	15670	0
263	20240313	142700	79130600	15670	15670	15670	15670	0
264	20240313	142600	79130600	15670	15670	15670	15670	0
265	20240313	142500	79130600	15670	15670	15670	15670	171
266	20240313	142400	76451030	15680	15680	15680	15680	0
267	20240313	142300	76451030	15680	15680	15680	15680	0
268	20240313	142200	76451030	15680	15680	15680	15680	0
269	20240313	142100	76451030	15680	15680	15680	15680	0
270	20240313	142000	76451030	15680	15680	15680	15680	0
271	20240313	141900	76451030	15680	15680	15680	15680	0
272	20240313	141800	76451030	15680	15680	15680	15680	0
273	20240313	141700	76451030	15680	15680	15680	15680	0
274	20240313	141600	76451030	15680	15690	15690	15680	392
275	20240313	141500	70303160	15690	15690	15690	15690	1
276	20240313	141400	70287470	15640	15640	15640	15640	0
277	20240313	141300	70287470	15640	15640	15640	15640	0
278	20240313	141200	70287470	15640	15640	15640	15640	0
279	20240313	141100	70287470	15640	15640	15640	15640	0
280	20240313	141000	70287470	15640	15640	15640	15640	0
281	20240313	140900	70287470	15640	15640	15640	15640	0
282	20240313	140800	70287470	15640	15640	15640	15640	0
283	20240313	140700	70287470	15640	15640	15640	15640	0
284	20240313	140600	70287470	15640	15640	15640	15640	0
285	20240313	140500	70287470	15640	15640	15640	15640	0
286	20240313	140400	70287470	15640	15640	15640	15640	0
287	20240313	140300	70287470	15640	15640	15640	15640	0
288	20240313	140200	70287470	15640	15640	15640	15640	0
289	20240313	140100	70287470	15640	15640	15640	15640	0
290	20240313	140000	70287470	15640	15640	15640	15640	0
291	20240313	135900	70287470	15640	15640	15640	15640	0
292	20240313	135800	70287470	15640	15640	15640	15640	0
293	20240313	135700	70287470	15640	15640	15640	15640	0
294	20240313	135600	70287470	15640	15640	15640	15640	0
295	20240313	135500	70287470	15640	15640	15640	15640	0
296	20240313	135400	70287470	15640	15640	15640	15640	0
297	20240313	135300	70287470	15640	15640	15640	15640	0
298	20240313	135200	70287470	15640	15640	15640	15640	0
299	20240313	135100	70287470	15640	15640	15640	15640	0
300	20240313	135000	70287470	15640	15640	15640	15640	0
301	20240313	134900	70287470	15640	15640	15640	15640	0
302	20240313	134800	70287470	15640	15640	15640	15640	1
303	20240313	134700	70271830	15750	15750	15750	15750	1
304	20240313	134600	70256080	15750	15750	15750	15750	0
305	20240313	134500	70256080	15750	15750	15750	15750	0
306	20240313	134400	70256080	15750	15750	15750	15750	0
307	20240313	134300	70256080	15750	15750	15750	15750	0
308	20240313	134200	70256080	15750	15760	15760	15750	274
309	20240313	134100	65938630	15700	15700	15700	15700	0
310	20240313	134000	65938630	15700	15700	15700	15700	0
311	20240313	133900	65938630	15700	15700	15700	15700	0
312	20240313	133800	65938630	15700	15700	15700	15700	2
313	20240313	133700	65907230	15710	15710	15710	15710	0
314	20240313	133600	65907230	15710	15710	15710	15710	0
315	20240313	133500	65907230	15710	15710	15710	15710	0
316	20240313	133400	65907230	15710	15710	15710	15710	0
317	20240313	133300	65907230	15710	15710	15710	15710	0
318	20240313	133200	65907230	15710	15710	15710	15710	0
319	20240313	133100	65907230	15710	15710	15710	15710	0
320	20240313	133000	65907230	15710	15690	15710	15690	71
321	20240313	132900	64793100	15690	15690	15690	15690	0
322	20240313	132800	64793100	15690	15690	15690	15690	0
323	20240313	132700	64793100	15690	15690	15690	15690	0
324	20240313	132600	64793100	15690	15690	15690	15690	0
325	20240313	132500	64793100	15690	15690	15690	15690	0
326	20240313	132400	64793100	15690	15690	15690	15690	0
327	20240313	132300	64793100	15690	15690	15690	15690	3
328	20240313	132200	64746030	15690	15690	15690	15690	0
329	20240313	132100	64746030	15690	15690	15690	15690	9
330	20240313	132000	64604820	15600	15600	15600	15600	0
331	20240313	131900	64604820	15600	15600	15600	15600	0
332	20240313	131800	64604820	15600	15600	15600	15600	0
333	20240313	131700	64604820	15600	15600	15600	15600	0
334	20240313	131600	64604820	15600	15600	15600	15600	0
335	20240313	131500	64604820	15600	15600	15600	15600	0
336	20240313	131400	64604820	15600	15600	15600	15600	0
337	20240313	131300	64604820	15600	15600	15600	15600	0
338	20240313	131200	64604820	15600	15600	15600	15600	0
339	20240313	131100	64604820	15600	15600	15600	15600	0
340	20240313	131000	64604820	15600	15600	15600	15600	0
341	20240313	130900	64604820	15600	15600	15600	15600	0
342	20240313	130800	64604820	15600	15600	15600	15600	0
343	20240313	130700	64604820	15600	15600	15600	15600	0
344	20240313	130600	64604820	15600	15600	15600	15600	0
345	20240313	130500	64604820	15600	15600	15600	15600	0
346	20240313	130400	64604820	15600	15600	15600	15600	0
347	20240313	130300	64604820	15600	15600	15600	15600	0
348	20240313	130200	64604820	15600	15600	15600	15600	0
349	20240313	130100	64604820	15600	15690	15690	15600	165
350	20240313	130000	62019800	15690	15690	15690	15690	1
351	20240313	125900	62004110	15660	15660	15660	15660	0
352	20240313	125800	62004110	15660	15660	15660	15660	86
353	20240313	125700	60657350	15660	15660	15660	15660	0
354	20240313	125600	60657350	15660	15660	15660	15660	0
355	20240313	125500	60657350	15660	15660	15660	15660	42
356	20240313	125400	59999630	15650	15650	15650	15650	0
357	20240313	125300	59999630	15650	15650	15650	15650	0
358	20240313	125200	59999630	15650	15650	15650	15650	0
359	20240313	125100	59999630	15650	15650	15650	15650	11
360	20240313	125000	59827480	15640	15640	15640	15640	0
361	20240313	124900	59827480	15640	15640	15640	15640	1
362	20240313	124800	59811840	15630	15630	15630	15630	0
363	20240313	124700	59811840	15630	15630	15630	15630	0
364	20240313	124600	59811840	15630	15630	15630	15630	0
365	20240313	124500	59811840	15630	15630	15630	15630	0
366	20240313	124400	59811840	15630	15630	15630	15630	0
367	20240313	124300	59811840	15630	15630	15630	15630	0
368	20240313	124200	59811840	15630	15630	15630	15630	0
369	20240313	124100	59811840	15630	15630	15630	15630	0
370	20240313	124000	59811840	15630	15630	15630	15630	0
371	20240313	123900	59811840	15630	15630	15630	15630	0
372	20240313	123800	59811840	15630	15630	15630	15630	0
373	20240313	123700	59811840	15630	15630	15630	15630	0
374	20240313	123600	59811840	15630	15630	15630	15630	62
375	20240313	123500	58842780	15600	15600	15600	15600	0
376	20240313	123400	58842780	15600	15600	15600	15600	0
377	20240313	123300	58842780	15600	15600	15600	15600	0
378	20240313	123200	58842780	15600	15600	15600	15600	0
379	20240313	123100	58842780	15600	15600	15600	15600	0
380	20240313	123000	58842780	15600	15600	15600	15600	0
381	20240313	122900	58842780	15600	15600	15600	15600	2
382	20240313	122800	58811580	15630	15630	15630	15630	0
383	20240313	122700	58811580	15630	15630	15630	15630	0
384	20240313	122600	58811580	15630	15630	15630	15630	1
385	20240313	122500	58795950	15630	15630	15630	15630	0
386	20240313	122400	58795950	15630	15630	15630	15630	0
387	20240313	122300	58795950	15630	15630	15630	15630	0
388	20240313	122200	58795950	15630	15630	15630	15630	0
389	20240313	122100	58795950	15630	15630	15630	15630	0
390	20240313	122000	58795950	15630	15630	15630	15630	0
391	20240313	121900	58795950	15630	15630	15630	15630	0
392	20240313	121800	58795950	15630	15630	15630	15630	0
393	20240313	121700	58795950	15630	15630	15630	15630	0
394	20240313	121600	58795950	15630	15630	15630	15630	0
395	20240313	121500	58795950	15630	15630	15630	15630	0
396	20240313	121400	58795950	15630	15630	15630	15630	0
397	20240313	121300	58795950	15630	15630	15630	15630	0
398	20240313	121200	58795950	15630	15630	15630	15630	0
399	20240313	121100	58795950	15630	15630	15630	15630	1
400	20240313	121000	58780320	15630	15630	15630	15630	0
401	20240313	120900	58780320	15630	15630	15630	15630	0
402	20240313	120800	58780320	15630	15630	15630	15630	0
403	20240313	120700	58780320	15630	15630	15630	15630	0
404	20240313	120600	58780320	15630	15630	15630	15630	0
405	20240313	120500	58780320	15630	15630	15630	15630	0
406	20240313	120400	58780320	15630	15630	15630	15630	0
407	20240313	120300	58780320	15630	15630	15630	15630	0
408	20240313	120200	58780320	15630	15630	15630	15630	0
409	20240313	120100	58780320	15630	15630	15630	15630	0
410	20240313	120000	58780320	15630	15630	15630	15630	0
411	20240313	115900	58780320	15630	15630	15630	15630	0
412	20240313	115800	58780320	15630	15630	15630	15630	5
413	20240313	115700	58702170	15630	15630	15630	15630	0
414	20240313	115600	58702170	15630	15630	15630	15630	0
415	20240313	115500	58702170	15630	15630	15630	15630	0
416	20240313	115400	58702170	15630	15630	15630	15630	0
417	20240313	115300	58702170	15630	15630	15630	15630	0
418	20240313	115200	58702170	15630	15630	15630	15630	0
419	20240313	115100	58702170	15630	15630	15630	15630	30
420	20240313	115000	58233270	15630	15630	15630	15630	2
421	20240313	114900	58202010	15590	15590	15590	15590	0
422	20240313	114800	58202010	15590	15590	15590	15590	0
423	20240313	114700	58202010	15590	15590	15590	15590	0
424	20240313	114600	58202010	15590	15590	15590	15590	0
425	20240313	114500	58202010	15590	15590	15590	15590	0
426	20240313	114400	58202010	15590	15590	15590	15590	0
427	20240313	114300	58202010	15590	15600	15600	15590	50
428	20240313	114200	57422280	15630	15630	15630	15630	0
429	20240313	114100	57422280	15630	15630	15630	15630	0
430	20240313	114000	57422280	15630	15630	15630	15630	0
431	20240313	113900	57422280	15630	15630	15630	15630	2
432	20240313	113800	57391020	15630	15630	15630	15630	1
433	20240313	113700	57375390	15630	15630	15630	15630	0
434	20240313	113600	57375390	15630	15630	15630	15630	1
435	20240313	113500	57359760	15640	15640	15640	15640	0
436	20240313	113400	57359760	15640	15640	15640	15640	0
437	20240313	113300	57359760	15640	15640	15640	15640	0
438	20240313	113200	57359760	15640	15640	15640	15640	0
439	20240313	113100	57359760	15640	15640	15640	15640	0
440	20240313	113000	57359760	15640	15640	15640	15640	0
441	20240313	112900	57359760	15640	15640	15640	15640	0
442	20240313	112800	57359760	15640	15640	15640	15640	0
443	20240313	112700	57359760	15640	15640	15640	15640	0
444	20240313	112600	57359760	15640	15610	15640	15610	148
445	20240313	112500	55046560	15590	15590	15590	15590	9
446	20240313	112400	54906250	15610	15610	15610	15610	1
447	20240313	112300	54890640	15560	15560	15560	15560	0
448	20240313	112200	54890640	15560	15560	15560	15560	0
449	20240313	112100	54890640	15560	15560	15560	15560	0
450	20240313	112000	54890640	15560	15560	15560	15560	0
451	20240313	111900	54890640	15560	15560	15560	15560	0
452	20240313	111800	54890640	15560	15560	15560	15560	0
453	20240313	111700	54890640	15560	15560	15560	15560	0
454	20240313	111600	54890640	15560	15560	15560	15560	0
455	20240313	111500	54890640	15560	15560	15560	15560	0
456	20240313	111400	54890640	15560	15560	15560	15560	0
457	20240313	111300	54890640	15560	15560	15560	15560	0
458	20240313	111200	54890640	15560	15560	15560	15560	0
459	20240313	111100	54890640	15560	15560	15560	15560	3
460	20240313	111000	54843960	15620	15620	15620	15620	1
461	20240313	110900	54828340	15600	15600	15600	15600	0
462	20240313	110800	54828340	15600	15600	15600	15600	0
463	20240313	110700	54828340	15600	15600	15600	15600	200
464	20240313	110600	51708340	15600	15600	15600	15600	0
465	20240313	110500	51708340	15600	15600	15600	15600	0
466	20240313	110400	51708340	15600	15600	15600	15600	0
467	20240313	110300	51708340	15600	15600	15600	15600	0
468	20240313	110200	51708340	15600	15600	15600	15600	0
469	20240313	110100	51708340	15600	15600	15600	15600	1
470	20240313	110000	51692740	15550	15550	15550	15550	0
471	20240313	105900	51692740	15550	15550	15550	15550	0
472	20240313	105800	51692740	15550	15550	15550	15550	0
473	20240313	105700	51692740	15550	15550	15550	15550	0
474	20240313	105600	51692740	15550	15550	15550	15550	0
475	20240313	105500	51692740	15550	15550	15550	15550	0
476	20240313	105400	51692740	15550	15550	15550	15550	0
477	20240313	105300	51692740	15550	15550	15550	15550	0
478	20240313	105200	51692740	15550	15550	15550	15550	0
479	20240313	105100	51692740	15550	15550	15550	15550	0
480	20240313	105000	51692740	15550	15550	15550	15550	0
481	20240313	104900	51692740	15550	15550	15550	15550	0
482	20240313	104800	51692740	15550	15550	15550	15550	68
483	20240313	104700	50635340	15550	15550	15550	15550	10
484	20240313	104600	50479840	15550	15550	15550	15550	4
485	20240313	104500	50417640	15550	15550	15550	15550	11
486	20240313	104400	50246590	15550	15540	15550	15540	20
487	20240313	104300	49935690	15540	15540	15540	15540	0
488	20240313	104200	49935690	15540	15540	15540	15540	0
489	20240313	104100	49935690	15540	15550	15550	15540	6
490	20240313	104000	49842440	15550	15550	15550	15550	2
491	20240313	103900	49811340	15550	15550	15550	15550	120
492	20240313	103800	47945340	15550	15550	15550	15550	3
493	20240313	103700	47898690	15540	15540	15540	15540	3
494	20240313	103600	47852070	15550	15580	15580	15550	165
495	20240313	103500	45285100	15580	15580	15580	15580	0
496	20240313	103400	45285100	15580	15580	15580	15580	0
497	20240313	103300	45285100	15580	15580	15580	15580	0
498	20240313	103200	45285100	15580	15580	15580	15580	0
499	20240313	103100	45285100	15580	15580	15580	15580	0
500	20240313	103000	45285100	15580	15580	15580	15580	0
501	20240313	102900	45285100	15580	15580	15580	15580	0
502	20240313	102800	45285100	15580	15580	15580	15580	0
503	20240313	102700	45285100	15580	15580	15580	15580	0
504	20240313	102600	45285100	15580	15580	15580	15580	0
505	20240313	102500	45285100	15580	15580	15580	15580	0
506	20240313	102400	45285100	15580	15580	15580	15580	0
507	20240313	102300	45285100	15580	15580	15580	15580	0
508	20240313	102200	45285100	15580	15580	15580	15580	3
509	20240313	102100	45238360	15580	15580	15580	15580	2
510	20240313	102000	45207200	15580	15580	15580	15580	8
511	20240313	101900	45082560	15580	15580	15580	15580	2
512	20240313	101800	45051400	15580	15580	15580	15580	0
513	20240313	101700	45051400	15580	15580	15580	15580	0
514	20240313	101600	45051400	15580	15570	15580	15570	2
515	20240313	101500	45020250	15560	15560	15560	15560	1
516	20240313	101400	45004690	15570	15570	15570	15570	1
517	20240313	101300	44989120	15590	15590	15590	15590	0
518	20240313	101200	44989120	15590	15590	15590	15570	15
519	20240313	101100	44755390	15580	15590	15590	15580	12
520	20240313	101000	44568410	15590	15620	15620	15590	172
521	20240313	100900	41886030	15640	15630	15640	15630	2
522	20240313	100800	41854760	15640	15620	15640	15620	4
523	20240313	100700	41792260	15620	15630	15630	15620	68
524	20240313	100600	40729460	15630	15630	15630	15630	2
525	20240313	100500	40698200	15640	15640	15640	15630	14
526	20240313	100400	40479270	15630	15630	15630	15630	1
527	20240313	100300	40463640	15630	15630	15630	15630	3
528	20240313	100200	40416750	15630	15640	15640	15630	14
529	20240313	100100	40197830	15640	15640	15640	15640	0
530	20240313	100000	40197830	15640	15640	15640	15640	0
531	20240313	095900	40197830	15640	15640	15640	15640	0
532	20240313	095800	40197830	15640	15640	15640	15640	0
533	20240313	095700	40197830	15640	15640	15640	15640	0
534	20240313	095600	40197830	15640	15640	15640	15640	1
535	20240313	095500	40182190	15640	15600	15640	15600	50
536	20240313	095400	39400590	15600	15600	15600	15600	4
537	20240313	095300	39338190	15640	15640	15640	15640	2
538	20240313	095200	39306910	15640	15640	15640	15640	0
539	20240313	095100	39306910	15640	15640	15640	15640	0
540	20240313	095000	39306910	15640	15640	15640	15640	1
541	20240313	094900	39291270	15640	15640	15640	15640	5
542	20240313	094800	39213070	15640	15640	15640	15640	0
543	20240313	094700	39213070	15640	15640	15640	15640	0
544	20240313	094600	39213070	15640	15640	15640	15640	0
545	20240313	094500	39213070	15640	15640	15640	15640	0
546	20240313	094400	39213070	15640	15640	15640	15640	0
547	20240313	094300	39213070	15640	15640	15640	15640	0
548	20240313	094200	39213070	15640	15640	15640	15640	0
549	20240313	094100	39213070	15640	15600	15640	15600	127
550	20240313	094000	37226830	15590	15590	15590	15590	4
551	20240313	093900	37164470	15590	15590	15590	15590	27
552	20240313	093800	36743540	15590	15590	15590	15590	31
553	20240313	093700	36260250	15600	15600	15600	15600	0
554	20240313	093600	36260250	15600	15600	15600	15600	0
555	20240313	093500	36260250	15600	15600	15600	15600	0
556	20240313	093400	36260250	15600	15600	15600	15600	1
557	20240313	093300	36244650	15580	15580	15580	15580	12
558	20240313	093200	36057690	15510	15510	15510	15510	0
559	20240313	093100	36057690	15510	15510	15510	15510	0
560	20240313	093000	36057690	15510	15510	15510	15510	0
561	20240313	092900	36057690	15510	15510	15510	15510	0
562	20240313	092800	36057690	15510	15510	15510	15510	0
563	20240313	092700	36057690	15510	15510	15510	15510	0
564	20240313	092600	36057690	15510	15510	15510	15510	0
565	20240313	092500	36057690	15510	15510	15510	15510	0
566	20240313	092400	36057690	15510	15510	15510	15510	150
567	20240313	092300	33731190	15500	15500	15500	15500	0
568	20240313	092200	33731190	15500	15500	15500	15500	0
569	20240313	092100	33731190	15500	15510	15510	15500	288
570	20240313	092000	29266820	15510	15520	15520	15500	344
571	20240313	091900	23933130	15510	15510	15510	15510	0
572	20240313	091800	23933130	15510	15510	15510	15510	0
573	20240313	091700	23933130	15510	15510	15510	15510	0
574	20240313	091600	23933130	15510	15520	15520	15510	100
575	20240313	091500	22382010	15520	15600	15600	15500	554
576	20240313	091400	13776500	15600	15600	15600	15600	0
577	20240313	091300	13776500	15600	15620	15620	15600	562
578	20240313	091200	5004630	15610	15610	15610	15610	0
579	20240313	091100	5004630	15610	15670	15670	15610	200
580	20240313	091000	1882390	15670	15670	15670	15670	1
581	20240313	090900	1866720	15670	15700	15700	15670	78
582	20240313	090800	644060	15700	15700	15700	15700	1
583	20240313	090700	628360	15700	15700	15700	15700	0
584	20240313	090600	628360	15700	15700	15700	15700	2
585	20240313	090500	596960	15700	15700	15700	15700	0
586	20240313	090400	596960	15700	15700	15700	15700	0
587	20240313	090300	596960	15700	15700	15700	15700	5
588	20240313	090200	518460	15700	15700	15700	15700	0
589	20240313	090100	518460	15700	15700	15700	15700	0
590	20240313	090000	518460	15700	15790	15790	15700	33