KissMeData/264660/min/candle-20240315.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240315	203900	51750440	13090	13090	13090	13090	263
3	20240315	203800	51750440	13090	13090	13090	13090	0
4	20240315	203700	51750440	13090	13090	13090	13090	0
5	20240315	203600	51750440	13090	13090	13090	13090	0
6	20240315	203500	51750440	13090	13090	13090	13090	0
7	20240315	203400	51750440	13090	13090	13090	13090	0
8	20240315	203300	51750440	13090	13090	13090	13090	0
9	20240315	203200	51750440	13090	13090	13090	13090	0
10	20240315	203100	51750440	13090	13090	13090	13090	0
11	20240315	203000	51750440	13090	13090	13090	13090	0
12	20240315	202900	51750440	13090	13090	13090	13090	0
13	20240315	202800	51750440	13090	13090	13090	13090	0
14	20240315	202700	51750440	13090	13090	13090	13090	0
15	20240315	202600	51750440	13090	13090	13090	13090	0
16	20240315	202500	51750440	13090	13090	13090	13090	0
17	20240315	202400	51750440	13090	13090	13090	13090	0
18	20240315	202300	51750440	13090	13090	13090	13090	0
19	20240315	202200	51750440	13090	13090	13090	13090	0
20	20240315	202100	51750440	13090	13090	13090	13090	0
21	20240315	202000	51750440	13090	13090	13090	13090	0
22	20240315	201900	51750440	13090	13090	13090	13090	0
23	20240315	201800	51750440	13090	13090	13090	13090	0
24	20240315	201700	51750440	13090	13090	13090	13090	0
25	20240315	201600	51750440	13090	13090	13090	13090	0
26	20240315	201500	51750440	13090	13090	13090	13090	0
27	20240315	201400	51750440	13090	13090	13090	13090	0
28	20240315	201300	51750440	13090	13090	13090	13090	0
29	20240315	201200	51750440	13090	13090	13090	13090	0
30	20240315	201100	51750440	13090	13090	13090	13090	0
31	20240315	201000	51750440	13090	13090	13090	13090	0
32	20240315	200900	51750440	13090	13090	13090	13090	263
33	20240315	200800	51750440	13090	13090	13090	13090	0
34	20240315	200700	51750440	13090	13090	13090	13090	0
35	20240315	200600	51750440	13090	13090	13090	13090	0
36	20240315	200500	51750440	13090	13090	13090	13090	0
37	20240315	200400	51750440	13090	13090	13090	13090	0
38	20240315	200300	51750440	13090	13090	13090	13090	0
39	20240315	200200	51750440	13090	13090	13090	13090	0
40	20240315	200100	51750440	13090	13090	13090	13090	0
41	20240315	200000	51750440	13090	13090	13090	13090	0
42	20240315	195900	51750440	13090	13090	13090	13090	0
43	20240315	195800	51750440	13090	13090	13090	13090	0
44	20240315	195700	51750440	13090	13090	13090	13090	0
45	20240315	195600	51750440	13090	13090	13090	13090	0
46	20240315	195500	51750440	13090	13090	13090	13090	0
47	20240315	195400	51750440	13090	13090	13090	13090	0
48	20240315	195300	51750440	13090	13090	13090	13090	0
49	20240315	195200	51750440	13090	13090	13090	13090	0
50	20240315	195100	51750440	13090	13090	13090	13090	0
51	20240315	195000	51750440	13090	13090	13090	13090	0
52	20240315	194900	51750440	13090	13090	13090	13090	0
53	20240315	194800	51750440	13090	13090	13090	13090	0
54	20240315	194700	51750440	13090	13090	13090	13090	0
55	20240315	194600	51750440	13090	13090	13090	13090	0
56	20240315	194500	51750440	13090	13090	13090	13090	0
57	20240315	194400	51750440	13090	13090	13090	13090	0
58	20240315	194300	51750440	13090	13090	13090	13090	0
59	20240315	194200	51750440	13090	13090	13090	13090	0
60	20240315	194100	51750440	13090	13090	13090	13090	0
61	20240315	194000	51750440	13090	13090	13090	13090	0
62	20240315	193900	51750440	13090	13090	13090	13090	263
63	20240315	193800	51750440	13090	13090	13090	13090	0
64	20240315	193700	51750440	13090	13090	13090	13090	0
65	20240315	193600	51750440	13090	13090	13090	13090	0
66	20240315	193500	51750440	13090	13090	13090	13090	0
67	20240315	193400	51750440	13090	13090	13090	13090	0
68	20240315	193300	51750440	13090	13090	13090	13090	0
69	20240315	193200	51750440	13090	13090	13090	13090	0
70	20240315	193100	51750440	13090	13090	13090	13090	0
71	20240315	193000	51750440	13090	13090	13090	13090	0
72	20240315	192900	51750440	13090	13090	13090	13090	0
73	20240315	192800	51750440	13090	13090	13090	13090	0
74	20240315	192700	51750440	13090	13090	13090	13090	0
75	20240315	192600	51750440	13090	13090	13090	13090	0
76	20240315	192500	51750440	13090	13090	13090	13090	0
77	20240315	192400	51750440	13090	13090	13090	13090	0
78	20240315	192300	51750440	13090	13090	13090	13090	0
79	20240315	192200	51750440	13090	13090	13090	13090	0
80	20240315	192100	51750440	13090	13090	13090	13090	0
81	20240315	192000	51750440	13090	13090	13090	13090	0
82	20240315	191900	51750440	13090	13090	13090	13090	0
83	20240315	191800	51750440	13090	13090	13090	13090	0
84	20240315	191700	51750440	13090	13090	13090	13090	0
85	20240315	191600	51750440	13090	13090	13090	13090	0
86	20240315	191500	51750440	13090	13090	13090	13090	0
87	20240315	191400	51750440	13090	13090	13090	13090	0
88	20240315	191300	51750440	13090	13090	13090	13090	0
89	20240315	191200	51750440	13090	13090	13090	13090	0
90	20240315	191100	51750440	13090	13090	13090	13090	0
91	20240315	191000	51750440	13090	13090	13090	13090	0
92	20240315	190900	51750440	13090	13090	13090	13090	263
93	20240315	190800	51750440	13090	13090	13090	13090	0
94	20240315	190700	51750440	13090	13090	13090	13090	0
95	20240315	190600	51750440	13090	13090	13090	13090	0
96	20240315	190500	51750440	13090	13090	13090	13090	0
97	20240315	190400	51750440	13090	13090	13090	13090	0
98	20240315	190300	51750440	13090	13090	13090	13090	0
99	20240315	190200	51750440	13090	13090	13090	13090	0
100	20240315	190100	51750440	13090	13090	13090	13090	0
101	20240315	190000	51750440	13090	13090	13090	13090	0
102	20240315	185900	51750440	13090	13090	13090	13090	0
103	20240315	185800	51750440	13090	13090	13090	13090	0
104	20240315	185700	51750440	13090	13090	13090	13090	0
105	20240315	185600	51750440	13090	13090	13090	13090	0
106	20240315	185500	51750440	13090	13090	13090	13090	0
107	20240315	185400	51750440	13090	13090	13090	13090	0
108	20240315	185300	51750440	13090	13090	13090	13090	0
109	20240315	185200	51750440	13090	13090	13090	13090	0
110	20240315	185100	51750440	13090	13090	13090	13090	0
111	20240315	185000	51750440	13090	13090	13090	13090	0
112	20240315	184900	51750440	13090	13090	13090	13090	0
113	20240315	184800	51750440	13090	13090	13090	13090	0
114	20240315	184700	51750440	13090	13090	13090	13090	0
115	20240315	184600	51750440	13090	13090	13090	13090	0
116	20240315	184500	51750440	13090	13090	13090	13090	0
117	20240315	184400	51750440	13090	13090	13090	13090	0
118	20240315	184300	51750440	13090	13090	13090	13090	0
119	20240315	184200	51750440	13090	13090	13090	13090	0
120	20240315	184100	51750440	13090	13090	13090	13090	0
121	20240315	184000	51750440	13090	13090	13090	13090	0
122	20240315	183900	51750440	13090	13090	13090	13090	263
123	20240315	183800	51750440	13090	13090	13090	13090	0
124	20240315	183700	51750440	13090	13090	13090	13090	0
125	20240315	183600	51750440	13090	13090	13090	13090	0
126	20240315	183500	51750440	13090	13090	13090	13090	0
127	20240315	183400	51750440	13090	13090	13090	13090	0
128	20240315	183300	51750440	13090	13090	13090	13090	0
129	20240315	183200	51750440	13090	13090	13090	13090	0
130	20240315	183100	51750440	13090	13090	13090	13090	0
131	20240315	183000	51750440	13090	13090	13090	13090	0
132	20240315	182900	51750440	13090	13090	13090	13090	0
133	20240315	182800	51750440	13090	13090	13090	13090	0
134	20240315	182700	51750440	13090	13090	13090	13090	0
135	20240315	182600	51750440	13090	13090	13090	13090	0
136	20240315	182500	51750440	13090	13090	13090	13090	0
137	20240315	182400	51750440	13090	13090	13090	13090	0
138	20240315	182300	51750440	13090	13090	13090	13090	0
139	20240315	182200	51750440	13090	13090	13090	13090	0
140	20240315	182100	51750440	13090	13090	13090	13090	0
141	20240315	182000	51750440	13090	13090	13090	13090	0
142	20240315	181900	51750440	13090	13090	13090	13090	0
143	20240315	181800	51750440	13090	13090	13090	13090	0
144	20240315	181700	51750440	13090	13090	13090	13090	0
145	20240315	181600	51750440	13090	13090	13090	13090	0
146	20240315	181500	51750440	13090	13090	13090	13090	0
147	20240315	181400	51750440	13090	13090	13090	13090	0
148	20240315	181300	51750440	13090	13090	13090	13090	0
149	20240315	181200	51750440	13090	13090	13090	13090	0
150	20240315	181100	51750440	13090	13090	13090	13090	0
151	20240315	181000	51750440	13090	13090	13090	13090	0
152	20240315	180900	51750440	13090	13090	13090	13090	263
153	20240315	180800	51750440	13090	13090	13090	13090	0
154	20240315	180700	51750440	13090	13090	13090	13090	0
155	20240315	180600	51750440	13090	13090	13090	13090	0
156	20240315	180500	51750440	13090	13090	13090	13090	0
157	20240315	180400	51750440	13090	13090	13090	13090	0
158	20240315	180300	51750440	13090	13090	13090	13090	0
159	20240315	180200	51750440	13090	13090	13090	13090	0
160	20240315	180100	51750440	13090	13090	13090	13090	0
161	20240315	180000	51750440	13090	13090	13090	13090	0
162	20240315	175900	51750440	13090	13090	13090	13090	0
163	20240315	175800	51750440	13090	13090	13090	13090	0
164	20240315	175700	51750440	13090	13090	13090	13090	0
165	20240315	175600	51750440	13090	13090	13090	13090	0
166	20240315	175500	51750440	13090	13090	13090	13090	0
167	20240315	175400	51750440	13090	13090	13090	13090	0
168	20240315	175300	51750440	13090	13090	13090	13090	0
169	20240315	175200	51750440	13090	13090	13090	13090	0
170	20240315	175100	51750440	13090	13090	13090	13090	0
171	20240315	175000	51750440	13090	13090	13090	13090	0
172	20240315	174900	51750440	13090	13090	13090	13090	0
173	20240315	174800	51750440	13090	13090	13090	13090	0
174	20240315	174700	51750440	13090	13090	13090	13090	0
175	20240315	174600	51750440	13090	13090	13090	13090	0
176	20240315	174500	51750440	13090	13090	13090	13090	0
177	20240315	174400	51750440	13090	13090	13090	13090	0
178	20240315	174300	51750440	13090	13090	13090	13090	0
179	20240315	174200	51750440	13090	13090	13090	13090	0
180	20240315	174100	51750440	13090	13090	13090	13090	0
181	20240315	174000	51750440	13090	13090	13090	13090	0
182	20240315	173900	51750440	13090	13090	13090	13090	263
183	20240315	173800	51750440	13090	13090	13090	13090	0
184	20240315	173700	51750440	13090	13090	13090	13090	0
185	20240315	173600	51750440	13090	13090	13090	13090	0
186	20240315	173500	51750440	13090	13090	13090	13090	0
187	20240315	173400	51750440	13090	13090	13090	13090	0
188	20240315	173300	51750440	13090	13090	13090	13090	0
189	20240315	173200	51750440	13090	13090	13090	13090	0
190	20240315	173100	51750440	13090	13090	13090	13090	0
191	20240315	173000	51750440	13090	13090	13090	13090	0
192	20240315	172900	51750440	13090	13090	13090	13090	0
193	20240315	172800	51750440	13090	13090	13090	13090	0
194	20240315	172700	51750440	13090	13090	13090	13090	0
195	20240315	172600	51750440	13090	13090	13090	13090	0
196	20240315	172500	51750440	13090	13090	13090	13090	0
197	20240315	172400	51750440	13090	13090	13090	13090	0
198	20240315	172300	51750440	13090	13090	13090	13090	0
199	20240315	172200	51750440	13090	13090	13090	13090	0
200	20240315	172100	51750440	13090	13090	13090	13090	0
201	20240315	172000	51750440	13090	13090	13090	13090	0
202	20240315	171900	51750440	13090	13090	13090	13090	0
203	20240315	171800	51750440	13090	13090	13090	13090	0
204	20240315	171700	51750440	13090	13090	13090	13090	0
205	20240315	171600	51750440	13090	13090	13090	13090	0
206	20240315	171500	51750440	13090	13090	13090	13090	0
207	20240315	171400	51750440	13090	13090	13090	13090	0
208	20240315	171300	51750440	13090	13090	13090	13090	0
209	20240315	171200	51750440	13090	13090	13090	13090	0
210	20240315	171100	51750440	13090	13090	13090	13090	0
211	20240315	171000	51750440	13090	13090	13090	13090	0
212	20240315	170900	51750440	13090	13090	13090	13090	263
213	20240315	170800	51750440	13090	13090	13090	13090	0
214	20240315	170700	51750440	13090	13090	13090	13090	0
215	20240315	170600	51750440	13090	13090	13090	13090	0
216	20240315	170500	51750440	13090	13090	13090	13090	0
217	20240315	170400	51750440	13090	13090	13090	13090	0
218	20240315	170300	51750440	13090	13090	13090	13090	0
219	20240315	170200	51750440	13090	13090	13090	13090	0
220	20240315	170100	51750440	13090	13090	13090	13090	0
221	20240315	170000	51750440	13090	13090	13090	13090	0
222	20240315	165900	51750440	13090	13090	13090	13090	0
223	20240315	165800	51750440	13090	13090	13090	13090	0
224	20240315	165700	51750440	13090	13090	13090	13090	0
225	20240315	165600	51750440	13090	13090	13090	13090	0
226	20240315	165500	51750440	13090	13090	13090	13090	0
227	20240315	165400	51750440	13090	13090	13090	13090	0
228	20240315	165300	51750440	13090	13090	13090	13090	0
229	20240315	165200	51750440	13090	13090	13090	13090	0
230	20240315	165100	51750440	13090	13090	13090	13090	0
231	20240315	165000	51750440	13090	13090	13090	13090	0
232	20240315	164900	51750440	13090	13090	13090	13090	0
233	20240315	164800	51750440	13090	13090	13090	13090	0
234	20240315	164700	51750440	13090	13090	13090	13090	0
235	20240315	164600	51750440	13090	13090	13090	13090	0
236	20240315	164500	51750440	13090	13090	13090	13090	0
237	20240315	164400	51750440	13090	13090	13090	13090	0
238	20240315	164300	51750440	13090	13090	13090	13090	0
239	20240315	164200	51750440	13090	13090	13090	13090	0
240	20240315	164100	51750440	13090	13090	13090	13090	0
241	20240315	164000	51750440	13090	13090	13090	13090	0
242	20240315	163900	51750440	13090	13090	13090	13090	263
243	20240315	163800	51750440	13090	13090	13090	13090	0
244	20240315	163700	51750440	13090	13090	13090	13090	0
245	20240315	163600	51750440	13090	13090	13090	13090	0
246	20240315	163500	51750440	13090	13090	13090	13090	0
247	20240315	163400	51750440	13090	13090	13090	13090	0
248	20240315	163300	51750440	13090	13090	13090	13090	0
249	20240315	163200	51750440	13090	13090	13090	13090	0
250	20240315	163100	51750440	13090	13090	13090	13090	0
251	20240315	163000	51750440	13090	13090	13090	13090	0
252	20240315	162900	51750440	13090	13090	13090	13090	0
253	20240315	162800	51750440	13090	13090	13090	13090	0
254	20240315	162700	51750440	13090	13090	13090	13090	0
255	20240315	162600	51750440	13090	13090	13090	13090	0
256	20240315	162500	51750440	13090	13090	13090	13090	0
257	20240315	162400	51750440	13090	13090	13090	13090	0
258	20240315	162300	51750440	13090	13090	13090	13090	0
259	20240315	162200	51750440	13090	13090	13090	13090	0
260	20240315	162100	51750440	13090	13090	13090	13090	0
261	20240315	162000	51750440	13090	13090	13090	13090	0
262	20240315	161900	51750440	13090	13090	13090	13090	0
263	20240315	161800	51750440	13090	13090	13090	13090	0
264	20240315	161700	51750440	13090	13090	13090	13090	0
265	20240315	161600	51750440	13090	13090	13090	13090	0
266	20240315	161500	51750440	13090	13090	13090	13090	0
267	20240315	161400	51750440	13090	13090	13090	13090	0
268	20240315	161300	51750440	13090	13090	13090	13090	0
269	20240315	161200	51750440	13090	13090	13090	13090	0
270	20240315	161100	51750440	13090	13090	13090	13090	0
271	20240315	161000	51750440	13090	13090	13090	13090	0
272	20240315	160900	51750440	13090	13090	13090	13090	263
273	20240315	160800	51750440	13090	13090	13090	13090	0
274	20240315	160700	51750440	13090	13090	13090	13090	0
275	20240315	160600	51750440	13090	13090	13090	13090	0
276	20240315	160500	51750440	13090	13090	13090	13090	0
277	20240315	160400	51750440	13090	13090	13090	13090	0
278	20240315	160300	51750440	13090	13090	13090	13090	0
279	20240315	160200	51750440	13090	13090	13090	13090	0
280	20240315	160100	51750440	13090	13090	13090	13090	0
281	20240315	160000	51750440	13090	13090	13090	13090	0
282	20240315	155900	51750440	13090	13090	13090	13090	0
283	20240315	155800	51750440	13090	13090	13090	13090	0
284	20240315	155700	51750440	13090	13090	13090	13090	0
285	20240315	155600	51750440	13090	13090	13090	13090	0
286	20240315	155500	51750440	13090	13090	13090	13090	0
287	20240315	155400	51750440	13090	13090	13090	13090	0
288	20240315	155300	51750440	13090	13090	13090	13090	0
289	20240315	155200	51750440	13090	13090	13090	13090	0
290	20240315	155100	51750440	13090	13090	13090	13090	0
291	20240315	155000	51750440	13090	13090	13090	13090	0
292	20240315	154900	51750440	13090	13090	13090	13090	0
293	20240315	154800	51750440	13090	13090	13090	13090	0
294	20240315	154700	51750440	13090	13090	13090	13090	0
295	20240315	154600	51750440	13090	13090	13090	13090	0
296	20240315	154500	51750440	13090	13090	13090	13090	0
297	20240315	154400	51750440	13090	13090	13090	13090	0
298	20240315	154300	51750440	13090	13090	13090	13090	0
299	20240315	154200	51750440	13090	13090	13090	13090	0
300	20240315	154100	51750440	13090	13090	13090	13090	0
301	20240315	154000	51750440	13090	13090	13090	13090	0
302	20240315	153900	51750440	13090	13090	13090	13090	263
303	20240315	153800	51750440	13090	13090	13090	13090	0
304	20240315	153700	51750440	13090	13090	13090	13090	0
305	20240315	153600	51750440	13090	13090	13090	13090	0
306	20240315	153500	51750440	13090	13090	13090	13090	0
307	20240315	153400	51750440	13090	13090	13090	13090	0
308	20240315	153300	51750440	13090	13090	13090	13090	0
309	20240315	153200	51750440	13090	13090	13090	13090	0
310	20240315	153100	51750440	13090	13090	13090	13090	0
311	20240315	153000	51750440	13090	13090	13090	13090	263
312	20240315	152900	48307770	13080	13080	13080	13080	0
313	20240315	152800	48307770	13080	13080	13080	13080	0
314	20240315	152700	48307770	13080	13080	13080	13080	0
315	20240315	152600	48307770	13080	13080	13080	13080	0
316	20240315	152500	48307770	13080	13080	13080	13080	0
317	20240315	152400	48307770	13080	13080	13080	13080	0
318	20240315	152300	48307770	13080	13080	13080	13080	0
319	20240315	152200	48307770	13080	13080	13080	13080	0
320	20240315	152100	48307770	13080	13080	13080	13080	0
321	20240315	152000	48307770	13080	13080	13080	13080	0
322	20240315	151900	48307770	13080	12960	13080	12960	140
323	20240315	151800	46482080	12980	12970	12980	12970	150
324	20240315	151700	44535520	13010	13010	13010	13010	0
325	20240315	151600	44535520	13010	12930	13010	12930	20
326	20240315	151500	44276460	12930	12930	12930	12930	0
327	20240315	151400	44276460	12930	12930	12930	12930	0
328	20240315	151300	44276460	12930	12910	12940	12910	52
329	20240315	151200	43603660	12940	12940	12940	12940	0
330	20240315	151100	43603660	12940	12890	12940	12860	199
331	20240315	151000	41040430	12930	12930	12930	12930	0
332	20240315	150900	41040430	12930	12930	12930	12930	0
333	20240315	150800	41040430	12930	12930	12930	12930	0
334	20240315	150700	41040430	12930	12930	12930	12930	10
335	20240315	150600	40911130	12930	12930	12930	12930	0
336	20240315	150500	40911130	12930	12930	12930	12930	0
337	20240315	150400	40911130	12930	12930	12930	12930	0
338	20240315	150300	40911130	12930	12930	12930	12930	0
339	20240315	150200	40911130	12930	12910	12930	12910	150
340	20240315	150100	38972590	12880	12880	12880	12880	0
341	20240315	150000	38972590	12880	12880	12880	12880	0
342	20240315	145900	38972590	12880	12880	12880	12880	1
343	20240315	145800	38959710	12880	12880	12880	12880	0
344	20240315	145700	38959710	12880	12880	12880	12880	0
345	20240315	145600	38959710	12880	12880	12880	12880	0
346	20240315	145500	38959710	12880	12880	12880	12880	0
347	20240315	145400	38959710	12880	12880	12880	12880	0
348	20240315	145300	38959710	12880	12880	12880	12880	0
349	20240315	145200	38959710	12880	12880	12880	12880	0
350	20240315	145100	38959710	12880	12880	12880	12880	0
351	20240315	145000	38959710	12880	12880	12880	12880	0
352	20240315	144900	38959710	12880	12880	12880	12880	0
353	20240315	144800	38959710	12880	12880	12880	12880	1
354	20240315	144700	38946830	12880	12880	12880	12880	0
355	20240315	144600	38946830	12880	12880	12880	12880	0
356	20240315	144500	38946830	12880	12880	12880	12880	24
357	20240315	144400	38637710	12880	12880	12880	12880	0
358	20240315	144300	38637710	12880	12880	12880	12880	0
359	20240315	144200	38637710	12880	12880	12880	12880	0
360	20240315	144100	38637710	12880	12860	12880	12860	120
361	20240315	144000	37092970	12850	12850	12850	12850	0
362	20240315	143900	37092970	12850	12850	12850	12850	0
363	20240315	143800	37092970	12850	12850	12850	12850	0
364	20240315	143700	37092970	12850	12850	12850	12850	0
365	20240315	143600	37092970	12850	12850	12850	12850	0
366	20240315	143500	37092970	12850	12850	12850	12850	0
367	20240315	143400	37092970	12850	12860	12860	12850	518
368	20240315	143300	30436570	12860	12860	12860	12860	0
369	20240315	143200	30436570	12860	12860	12860	12860	0
370	20240315	143100	30436570	12860	12860	12860	12860	0
371	20240315	143000	30436570	12860	12860	12860	12860	0
372	20240315	142900	30436570	12860	12860	12860	12860	0
373	20240315	142800	30436570	12860	12860	12860	12860	0
374	20240315	142700	30436570	12860	12860	12860	12860	19
375	20240315	142600	30192230	12860	12860	12860	12860	0
376	20240315	142500	30192230	12860	12860	12860	12860	7
377	20240315	142400	30102210	12860	12860	12860	12860	7
378	20240315	142300	30012190	12860	12870	12870	12860	187
379	20240315	142200	27607270	12870	12870	12870	12870	0
380	20240315	142100	27607270	12870	12870	12870	12870	0
381	20240315	142000	27607270	12870	12870	12870	12870	0
382	20240315	141900	27607270	12870	12870	12870	12870	0
383	20240315	141800	27607270	12870	12870	12870	12870	0
384	20240315	141700	27607270	12870	12870	12870	12870	0
385	20240315	141600	27607270	12870	12870	12870	12870	0
386	20240315	141500	27607270	12870	12870	12870	12870	0
387	20240315	141400	27607270	12870	12870	12870	12870	0
388	20240315	141300	27607270	12870	12870	12870	12870	0
389	20240315	141200	27607270	12870	12870	12870	12870	0
390	20240315	141100	27607270	12870	12870	12870	12870	0
391	20240315	141000	27607270	12870	12870	12870	12870	0
392	20240315	140900	27607270	12870	12870	12870	12870	0
393	20240315	140800	27607270	12870	12870	12870	12870	0
394	20240315	140700	27607270	12870	12870	12870	12870	0
395	20240315	140600	27607270	12870	12870	12870	12870	0
396	20240315	140500	27607270	12870	12870	12870	12870	0
397	20240315	140400	27607270	12870	12870	12870	12870	5
398	20240315	140300	27542920	12870	12870	12870	12870	0
399	20240315	140200	27542920	12870	12870	12870	12870	3
400	20240315	140100	27504310	12860	12860	12860	12860	0
401	20240315	140000	27504310	12860	12860	12860	12860	0
402	20240315	135900	27504310	12860	12860	12860	12860	0
403	20240315	135800	27504310	12860	12860	12860	12860	0
404	20240315	135700	27504310	12860	12880	12880	12860	243
405	20240315	135600	24377490	12880	12880	12880	12880	0
406	20240315	135500	24377490	12880	12880	12880	12880	0
407	20240315	135400	24377490	12880	12880	12880	12880	0
408	20240315	135300	24377490	12880	12880	12880	12880	0
409	20240315	135200	24377490	12880	12880	12880	12880	0
410	20240315	135100	24377490	12880	12880	12880	12880	0
411	20240315	135000	24377490	12880	12880	12880	12880	0
412	20240315	134900	24377490	12880	12880	12880	12880	0
413	20240315	134800	24377490	12880	12880	12880	12880	0
414	20240315	134700	24377490	12880	12880	12880	12880	0
415	20240315	134600	24377490	12880	12880	12880	12880	0
416	20240315	134500	24377490	12880	12880	12880	12880	10
417	20240315	134400	24248690	12880	12880	12880	12880	0
418	20240315	134300	24248690	12880	12880	12880	12880	0
419	20240315	134200	24248690	12880	12880	12880	12880	0
420	20240315	134100	24248690	12880	12880	12880	12880	0
421	20240315	134000	24248690	12880	12880	12880	12880	0
422	20240315	133900	24248690	12880	12880	12880	12880	0
423	20240315	133800	24248690	12880	12880	12880	12880	9
424	20240315	133700	24132770	12870	12870	12870	12870	0
425	20240315	133600	24132770	12870	12870	12870	12870	0
426	20240315	133500	24132770	12870	12870	12870	12870	0
427	20240315	133400	24132770	12870	12870	12870	12870	0
428	20240315	133300	24132770	12870	12870	12870	12870	0
429	20240315	133200	24132770	12870	12870	12870	12870	0
430	20240315	133100	24132770	12870	12870	12870	12870	0
431	20240315	133000	24132770	12870	12870	12870	12870	0
432	20240315	132900	24132770	12870	12870	12870	12870	0
433	20240315	132800	24132770	12870	12870	12870	12870	0
434	20240315	132700	24132770	12870	12870	12870	12870	0
435	20240315	132600	24132770	12870	12870	12870	12870	0
436	20240315	132500	24132770	12870	12870	12870	12870	0
437	20240315	132400	24132770	12870	12870	12870	12870	0
438	20240315	132300	24132770	12870	12870	12870	12870	0
439	20240315	132200	24132770	12870	12870	12870	12870	0
440	20240315	132100	24132770	12870	12870	12870	12870	0
441	20240315	132000	24132770	12870	12870	12870	12870	0
442	20240315	131900	24132770	12870	12870	12870	12870	0
443	20240315	131800	24132770	12870	12870	12870	12870	0
444	20240315	131700	24132770	12870	12870	12870	12870	0
445	20240315	131600	24132770	12870	12870	12870	12870	0
446	20240315	131500	24132770	12870	12870	12870	12870	0
447	20240315	131400	24132770	12870	12870	12870	12870	0
448	20240315	131300	24132770	12870	12870	12870	12870	0
449	20240315	131200	24132770	12870	12870	12870	12870	0
450	20240315	131100	24132770	12870	12870	12870	12870	0
451	20240315	131000	24132770	12870	12870	12870	12870	0
452	20240315	130900	24132770	12870	12870	12870	12870	0
453	20240315	130800	24132770	12870	12870	12870	12870	0
454	20240315	130700	24132770	12870	12870	12870	12870	0
455	20240315	130600	24132770	12870	12870	12870	12870	0
456	20240315	130500	24132770	12870	12870	12870	12870	0
457	20240315	130400	24132770	12870	12870	12870	12870	0
458	20240315	130300	24132770	12870	12870	12870	12870	0
459	20240315	130200	24132770	12870	12870	12870	12870	0
460	20240315	130100	24132770	12870	12870	12870	12870	0
461	20240315	130000	24132770	12870	12870	12870	12870	0
462	20240315	125900	24132770	12870	12870	12870	12870	0
463	20240315	125800	24132770	12870	12870	12870	12870	0
464	20240315	125700	24132770	12870	12870	12870	12870	0
465	20240315	125600	24132770	12870	12870	12870	12870	0
466	20240315	125500	24132770	12870	12870	12870	12870	0
467	20240315	125400	24132770	12870	12870	12870	12870	0
468	20240315	125300	24132770	12870	12870	12870	12870	0
469	20240315	125200	24132770	12870	12870	12870	12870	0
470	20240315	125100	24132770	12870	12870	12870	12870	0
471	20240315	125000	24132770	12870	12870	12870	12870	0
472	20240315	124900	24132770	12870	12870	12870	12870	0
473	20240315	124800	24132770	12870	12870	12870	12870	0
474	20240315	124700	24132770	12870	12870	12870	12870	0
475	20240315	124600	24132770	12870	12870	12870	12870	0
476	20240315	124500	24132770	12870	12870	12870	12870	0
477	20240315	124400	24132770	12870	12870	12870	12870	0
478	20240315	124300	24132770	12870	12870	12870	12870	0
479	20240315	124200	24132770	12870	12870	12870	12870	1
480	20240315	124100	24119900	12920	12920	12920	12920	0
481	20240315	124000	24119900	12920	12920	12920	12920	0
482	20240315	123900	24119900	12920	12920	12920	12920	0
483	20240315	123800	24119900	12920	12920	12920	12920	0
484	20240315	123700	24119900	12920	12920	12920	12920	0
485	20240315	123600	24119900	12920	12920	12920	12920	0
486	20240315	123500	24119900	12920	12920	12920	12920	0
487	20240315	123400	24119900	12920	12920	12920	12920	1
488	20240315	123300	24106980	12910	12910	12910	12910	1
489	20240315	123200	24094070	12910	12910	12910	12910	0
490	20240315	123100	24094070	12910	12910	12910	12910	0
491	20240315	123000	24094070	12910	12910	12910	12910	0
492	20240315	122900	24094070	12910	12910	12910	12910	0
493	20240315	122800	24094070	12910	12910	12910	12910	0
494	20240315	122700	24094070	12910	12910	12910	12910	0
495	20240315	122600	24094070	12910	12910	12910	12910	8
496	20240315	122500	23990790	12920	12920	12920	12920	0
497	20240315	122400	23990790	12920	12920	12920	12920	0
498	20240315	122300	23990790	12920	12920	12920	12920	0
499	20240315	122200	23990790	12920	12920	12920	12920	0
500	20240315	122100	23990790	12920	12920	12920	12920	0
501	20240315	122000	23990790	12920	12920	12920	12920	0
502	20240315	121900	23990790	12920	12920	12920	12920	0
503	20240315	121800	23990790	12920	12920	12920	12920	0
504	20240315	121700	23990790	12920	12920	12920	12920	0
505	20240315	121600	23990790	12920	12920	12920	12920	0
506	20240315	121500	23990790	12920	12870	12920	12870	223
507	20240315	121400	21120300	12870	12870	12870	12870	0
508	20240315	121300	21120300	12870	12870	12870	12870	0
509	20240315	121200	21120300	12870	12870	12870	12870	0
510	20240315	121100	21120300	12870	12870	12870	12870	0
511	20240315	121000	21120300	12870	12870	12870	12870	0
512	20240315	120900	21120300	12870	12870	12870	12870	0
513	20240315	120800	21120300	12870	12870	12870	12870	0
514	20240315	120700	21120300	12870	12870	12870	12870	0
515	20240315	120600	21120300	12870	12870	12870	12870	0
516	20240315	120500	21120300	12870	12870	12870	12870	1
517	20240315	120400	21107430	12920	12920	12920	12920	0
518	20240315	120300	21107430	12920	12920	12920	12920	0
519	20240315	120200	21107430	12920	12920	12920	12920	0
520	20240315	120100	21107430	12920	12920	12920	12920	0
521	20240315	120000	21107430	12920	12920	12920	12920	0
522	20240315	115900	21107430	12920	12920	12920	12920	0
523	20240315	115800	21107430	12920	12920	12920	12920	0
524	20240315	115700	21107430	12920	12920	12920	12920	0
525	20240315	115600	21107430	12920	12920	12920	12920	0
526	20240315	115500	21107430	12920	12870	12920	12870	10
527	20240315	115400	20978630	12860	12860	12860	12860	0
528	20240315	115300	20978630	12860	12860	12860	12860	0
529	20240315	115200	20978630	12860	12860	12860	12860	0
530	20240315	115100	20978630	12860	12860	12860	12860	0
531	20240315	115000	20978630	12860	12860	12860	12860	0
532	20240315	114900	20978630	12860	12860	12860	12860	0
533	20240315	114800	20978630	12860	12860	12860	12860	0
534	20240315	114700	20978630	12860	12860	12860	12860	0
535	20240315	114600	20978630	12860	12860	12860	12860	0
536	20240315	114500	20978630	12860	12860	12860	12860	0
537	20240315	114400	20978630	12860	12860	12860	12860	0
538	20240315	114300	20978630	12860	12860	12860	12860	0
539	20240315	114200	20978630	12860	12860	12860	12860	0
540	20240315	114100	20978630	12860	12860	12860	12860	0
541	20240315	114000	20978630	12860	12860	12860	12860	0
542	20240315	113900	20978630	12860	12860	12860	12860	0
543	20240315	113800	20978630	12860	12860	12860	12860	0
544	20240315	113700	20978630	12860	12860	12860	12860	0
545	20240315	113600	20978630	12860	12860	12860	12860	0
546	20240315	113500	20978630	12860	12860	12860	12860	0
547	20240315	113400	20978630	12860	12860	12860	12860	0
548	20240315	113300	20978630	12860	12860	12860	12860	0
549	20240315	113200	20978630	12860	12860	12860	12860	0
550	20240315	113100	20978630	12860	12860	12860	12860	0
551	20240315	113000	20978630	12860	12860	12860	12860	0
552	20240315	112900	20978630	12860	12860	12860	12860	0
553	20240315	112800	20978630	12860	12860	12860	12860	0
554	20240315	112700	20978630	12860	12860	12860	12860	0
555	20240315	112600	20978630	12860	12860	12860	12860	0
556	20240315	112500	20978630	12860	12860	12860	12860	0
557	20240315	112400	20978630	12860	12860	12860	12860	0
558	20240315	112300	20978630	12860	12860	12860	12860	0
559	20240315	112200	20978630	12860	12860	12860	12860	1
560	20240315	112100	20965770	12910	12910	12910	12910	0
561	20240315	112000	20965770	12910	12910	12910	12910	1
562	20240315	111900	20952860	12860	12860	12860	12860	0
563	20240315	111800	20952860	12860	12860	12860	12860	0
564	20240315	111700	20952860	12860	12860	12860	12860	0
565	20240315	111600	20952860	12860	12860	12860	12860	0
566	20240315	111500	20952860	12860	12860	12860	12860	0
567	20240315	111400	20952860	12860	12860	12860	12860	1
568	20240315	111300	20940000	12900	12900	12900	12900	0
569	20240315	111200	20940000	12900	12900	12900	12900	0
570	20240315	111100	20940000	12900	12900	12900	12900	0
571	20240315	111000	20940000	12900	12900	12900	12900	0
572	20240315	110900	20940000	12900	12900	12900	12900	0
573	20240315	110800	20940000	12900	12900	12900	12900	0
574	20240315	110700	20940000	12900	12900	12900	12900	0
575	20240315	110600	20940000	12900	12900	12900	12900	0
576	20240315	110500	20940000	12900	12900	12900	12900	0
577	20240315	110400	20940000	12900	12900	12900	12900	0
578	20240315	110300	20940000	12900	12900	12900	12900	0
579	20240315	110200	20940000	12900	12900	12900	12900	0
580	20240315	110100	20940000	12900	12900	12900	12900	0
581	20240315	110000	20940000	12900	12900	12900	12900	0
582	20240315	105900	20940000	12900	12900	12900	12900	0
583	20240315	105800	20940000	12900	12900	12900	12900	0
584	20240315	105700	20940000	12900	12900	12900	12900	0
585	20240315	105600	20940000	12900	12840	12900	12840	2
586	20240315	105500	20914260	12850	12850	12850	12850	0
587	20240315	105400	20914260	12850	12850	12850	12850	0
588	20240315	105300	20914260	12850	12850	12850	12850	0
589	20240315	105200	20914260	12850	12850	12850	12850	0
590	20240315	105100	20914260	12850	12850	12850	12850	0
591	20240315	105000	20914260	12850	12850	12850	12850	0
592	20240315	104900	20914260	12850	12850	12850	12850	0
593	20240315	104800	20914260	12850	12850	12850	12850	0
594	20240315	104700	20914260	12850	12850	12850	12850	0
595	20240315	104600	20914260	12850	12850	12850	12850	0
596	20240315	104500	20914260	12850	12850	12850	12850	1
597	20240315	104400	20901410	12910	12910	12910	12910	0
598	20240315	104300	20901410	12910	12910	12910	12910	0
599	20240315	104200	20901410	12910	12910	12910	12910	0
600	20240315	104100	20901410	12910	12910	12910	12910	0
601	20240315	104000	20901410	12910	12910	12910	12910	0
602	20240315	103900	20901410	12910	12910	12910	12910	0
603	20240315	103800	20901410	12910	12910	12910	12910	0
604	20240315	103700	20901410	12910	12910	12910	12910	0
605	20240315	103600	20901410	12910	12910	12910	12910	0
606	20240315	103500	20901410	12910	12910	12910	12910	0
607	20240315	103400	20901410	12910	12910	12910	12860	8
608	20240315	103300	20798180	12920	12920	12920	12920	0
609	20240315	103200	20798180	12920	12920	12920	12920	0
610	20240315	103100	20798180	12920	12920	12920	12920	0
611	20240315	103000	20798180	12920	12920	12920	12920	0
612	20240315	102900	20798180	12920	12850	12920	12850	12
613	20240315	102800	20643390	12860	12860	12860	12860	0
614	20240315	102700	20643390	12860	12860	12860	12860	0
615	20240315	102600	20643390	12860	12860	12860	12860	0
616	20240315	102500	20643390	12860	12860	12860	12860	0
617	20240315	102400	20643390	12860	12860	12860	12860	0
618	20240315	102300	20643390	12860	12860	12860	12860	2
619	20240315	102200	20617670	12860	12860	12860	12860	0
620	20240315	102100	20617670	12860	12860	12860	12860	1
621	20240315	102000	20604810	12920	12920	12920	12920	0
622	20240315	101900	20604810	12920	12920	12920	12920	0
623	20240315	101800	20604810	12920	12920	12920	12920	0
624	20240315	101700	20604810	12920	12920	12920	12920	0
625	20240315	101600	20604810	12920	12920	12920	12920	0
626	20240315	101500	20604810	12920	12920	12920	12920	0
627	20240315	101400	20604810	12920	12920	12920	12920	0
628	20240315	101300	20604810	12920	12920	12920	12920	0
629	20240315	101200	20604810	12920	12920	12920	12920	0
630	20240315	101100	20604810	12920	12920	12920	12920	0
631	20240315	101000	20604810	12920	12920	12920	12920	0
632	20240315	100900	20604810	12920	12920	12920	12920	0
633	20240315	100800	20604810	12920	12920	12920	12920	0
634	20240315	100700	20604810	12920	12920	12920	12920	0
635	20240315	100600	20604810	12920	12920	12920	12920	0
636	20240315	100500	20604810	12920	12920	12920	12920	0
637	20240315	100400	20604810	12920	12920	12920	12920	0
638	20240315	100300	20604810	12920	12920	12920	12920	0
639	20240315	100200	20604810	12920	12920	12920	12920	0
640	20240315	100100	20604810	12920	12920	12920	12920	0
641	20240315	100000	20604810	12920	12920	12920	12920	0
642	20240315	095900	20604810	12920	12920	12920	12920	0
643	20240315	095800	20604810	12920	12920	12920	12920	0
644	20240315	095700	20604810	12920	12920	12920	12920	0
645	20240315	095600	20604810	12920	12890	12920	12890	10
646	20240315	095500	20475800	12840	12840	12840	12840	0
647	20240315	095400	20475800	12840	12840	12840	12840	1
648	20240315	095300	20462960	12930	12930	12930	12930	0
649	20240315	095200	20462960	12930	12930	12930	12930	0
650	20240315	095100	20462960	12930	12880	12940	12880	32
651	20240315	095000	20050230	12870	12800	12870	12800	19
652	20240315	094900	19806380	12790	12790	12790	12790	0
653	20240315	094800	19806380	12790	12790	12790	12790	0
654	20240315	094700	19806380	12790	12790	12790	12790	4
655	20240315	094600	19755220	12790	12790	12790	12790	3
656	20240315	094500	19716850	12790	12810	12810	12790	104
657	20240315	094400	18385670	12810	12810	12810	12810	0
658	20240315	094300	18385670	12810	12810	12810	12810	0
659	20240315	094200	18385670	12810	12810	12810	12810	2
660	20240315	094100	18360050	12810	12810	12810	12810	1
661	20240315	094000	18347240	12810	12810	12810	12810	0
662	20240315	093900	18347240	12810	12810	12810	12810	0
663	20240315	093800	18347240	12810	12810	12810	12810	0
664	20240315	093700	18347240	12810	12810	12810	12810	23
665	20240315	093600	18052610	12790	12790	12790	12790	1
666	20240315	093500	18039820	12790	12790	12790	12790	11
667	20240315	093400	17899130	12790	12790	12790	12790	18
668	20240315	093300	17668910	12790	12790	12790	12790	42
669	20240315	093200	17131730	12790	12790	12790	12790	31
670	20240315	093100	16735240	12800	12830	12830	12800	565
671	20240315	093000	9497690	12830	12830	12830	12830	26
672	20240315	092900	9164110	12830	12830	12830	12830	3
673	20240315	092800	9125620	12830	12830	12830	12830	4
674	20240315	092700	9074300	12820	12820	12820	12820	10
675	20240315	092600	8946100	12830	12830	12830	12830	0
676	20240315	092500	8946100	12830	12830	12830	12830	1
677	20240315	092400	8933270	12840	12840	12840	12840	0
678	20240315	092300	8933270	12840	12840	12840	12840	1
679	20240315	092200	8920430	12850	12850	12850	12850	0
680	20240315	092100	8920430	12850	12850	12850	12850	1
681	20240315	092000	8907580	12860	12860	12860	12860	1
682	20240315	091900	8894720	12870	12870	12870	12870	0
683	20240315	091800	8894720	12870	12870	12870	12870	0
684	20240315	091700	8894720	12870	12870	12870	12870	0
685	20240315	091600	8894720	12870	12870	12870	12870	0
686	20240315	091500	8894720	12870	12880	12880	12870	182
687	20240315	091400	6550600	12880	12880	12880	12880	0
688	20240315	091300	6550600	12880	12880	12880	12880	2
689	20240315	091200	6524840	12930	12820	12940	12820	17
690	20240315	091100	6305650	12820	12820	12820	12820	3
691	20240315	091000	6267190	12820	12820	12820	12820	2
692	20240315	090900	6241550	12880	12880	12880	12880	0
693	20240315	090800	6241550	12880	12850	12880	12780	312
694	20240315	090700	2245750	12930	12930	12930	12930	13
695	20240315	090600	2077660	12940	12840	12940	12840	19
696	20240315	090500	1833600	12940	12940	12940	12940	0
697	20240315	090400	1833600	12940	12940	12940	12940	0
698	20240315	090300	1833600	12940	12940	12940	12940	0
699	20240315	090200	1833600	12940	12890	12940	12890	20
700	20240315	090100	1575050	12940	12940	12940	12940	0
701	20240315	090000	1575050	12940	12910	12940	12910	122