KissMeData/006390/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	184700	65722440	15020	15020	15020	15020	31
3	20240318	184600	65722440	15020	15020	15020	15020	0
4	20240318	184500	65722440	15020	15020	15020	15020	0
5	20240318	184400	65722440	15020	15020	15020	15020	0
6	20240318	184300	65722440	15020	15020	15020	15020	0
7	20240318	184200	65722440	15020	15020	15020	15020	0
8	20240318	184100	65722440	15020	15020	15020	15020	0
9	20240318	184000	65722440	15020	15020	15020	15020	0
10	20240318	183900	65722440	15020	15020	15020	15020	0
11	20240318	183800	65722440	15020	15020	15020	15020	0
12	20240318	183700	65722440	15020	15020	15020	15020	0
13	20240318	183600	65722440	15020	15020	15020	15020	0
14	20240318	183500	65722440	15020	15020	15020	15020	0
15	20240318	183400	65722440	15020	15020	15020	15020	0
16	20240318	183300	65722440	15020	15020	15020	15020	0
17	20240318	183200	65722440	15020	15020	15020	15020	0
18	20240318	183100	65722440	15020	15020	15020	15020	0
19	20240318	183000	65722440	15020	15020	15020	15020	0
20	20240318	182900	65722440	15020	15020	15020	15020	0
21	20240318	182800	65722440	15020	15020	15020	15020	0
22	20240318	182700	65722440	15020	15020	15020	15020	0
23	20240318	182600	65722440	15020	15020	15020	15020	0
24	20240318	182500	65722440	15020	15020	15020	15020	0
25	20240318	182400	65722440	15020	15020	15020	15020	0
26	20240318	182300	65722440	15020	15020	15020	15020	0
27	20240318	182200	65722440	15020	15020	15020	15020	0
28	20240318	182100	65722440	15020	15020	15020	15020	0
29	20240318	182000	65722440	15020	15020	15020	15020	0
30	20240318	181900	65722440	15020	15020	15020	15020	0
31	20240318	181800	65722440	15020	15020	15020	15020	0
32	20240318	181700	65722440	15020	15020	15020	15020	31
33	20240318	181600	65722440	15020	15020	15020	15020	0
34	20240318	181500	65722440	15020	15020	15020	15020	0
35	20240318	181400	65722440	15020	15020	15020	15020	0
36	20240318	181300	65722440	15020	15020	15020	15020	0
37	20240318	181200	65722440	15020	15020	15020	15020	0
38	20240318	181100	65722440	15020	15020	15020	15020	0
39	20240318	181000	65722440	15020	15020	15020	15020	0
40	20240318	180900	65722440	15020	15020	15020	15020	0
41	20240318	180800	65722440	15020	15020	15020	15020	0
42	20240318	180700	65722440	15020	15020	15020	15020	0
43	20240318	180600	65722440	15020	15020	15020	15020	0
44	20240318	180500	65722440	15020	15020	15020	15020	0
45	20240318	180400	65722440	15020	15020	15020	15020	0
46	20240318	180300	65722440	15020	15020	15020	15020	0
47	20240318	180200	65722440	15020	15020	15020	15020	0
48	20240318	180100	65722440	15020	15020	15020	15020	0
49	20240318	180000	65722440	15020	15020	15020	15020	0
50	20240318	175900	65722440	15020	15020	15020	15020	0
51	20240318	175800	65722440	15020	15020	15020	15020	0
52	20240318	175700	65722440	15020	15020	15020	15020	0
53	20240318	175600	65722440	15020	15020	15020	15020	0
54	20240318	175500	65722440	15020	15020	15020	15020	0
55	20240318	175400	65722440	15020	15020	15020	15020	0
56	20240318	175300	65722440	15020	15020	15020	15020	0
57	20240318	175200	65722440	15020	15020	15020	15020	0
58	20240318	175100	65722440	15020	15020	15020	15020	0
59	20240318	175000	65722440	15020	15020	15020	15020	0
60	20240318	174900	65722440	15020	15020	15020	15020	0
61	20240318	174800	65722440	15020	15020	15020	15020	0
62	20240318	174700	65722440	15020	15020	15020	15020	31
63	20240318	174600	65722440	15020	15020	15020	15020	0
64	20240318	174500	65722440	15020	15020	15020	15020	0
65	20240318	174400	65722440	15020	15020	15020	15020	0
66	20240318	174300	65722440	15020	15020	15020	15020	0
67	20240318	174200	65722440	15020	15020	15020	15020	0
68	20240318	174100	65722440	15020	15020	15020	15020	0
69	20240318	174000	65722440	15020	15020	15020	15020	0
70	20240318	173900	65722440	15020	15020	15020	15020	0
71	20240318	173800	65722440	15020	15020	15020	15020	0
72	20240318	173700	65722440	15020	15020	15020	15020	0
73	20240318	173600	65722440	15020	15020	15020	15020	0
74	20240318	173500	65722440	15020	15020	15020	15020	0
75	20240318	173400	65722440	15020	15020	15020	15020	0
76	20240318	173300	65722440	15020	15020	15020	15020	0
77	20240318	173200	65722440	15020	15020	15020	15020	0
78	20240318	173100	65722440	15020	15020	15020	15020	0
79	20240318	173000	65722440	15020	15020	15020	15020	0
80	20240318	172900	65722440	15020	15020	15020	15020	0
81	20240318	172800	65722440	15020	15020	15020	15020	0
82	20240318	172700	65722440	15020	15020	15020	15020	0
83	20240318	172600	65722440	15020	15020	15020	15020	0
84	20240318	172500	65722440	15020	15020	15020	15020	0
85	20240318	172400	65722440	15020	15020	15020	15020	0
86	20240318	172300	65722440	15020	15020	15020	15020	0
87	20240318	172200	65722440	15020	15020	15020	15020	0
88	20240318	172100	65722440	15020	15020	15020	15020	0
89	20240318	172000	65722440	15020	15020	15020	15020	0
90	20240318	171900	65722440	15020	15020	15020	15020	0
91	20240318	171800	65722440	15020	15020	15020	15020	0
92	20240318	171700	65722440	15020	15020	15020	15020	31
93	20240318	171600	65722440	15020	15020	15020	15020	0
94	20240318	171500	65722440	15020	15020	15020	15020	0
95	20240318	171400	65722440	15020	15020	15020	15020	0
96	20240318	171300	65722440	15020	15020	15020	15020	0
97	20240318	171200	65722440	15020	15020	15020	15020	0
98	20240318	171100	65722440	15020	15020	15020	15020	0
99	20240318	171000	65722440	15020	15020	15020	15020	0
100	20240318	170900	65722440	15020	15020	15020	15020	0
101	20240318	170800	65722440	15020	15020	15020	15020	0
102	20240318	170700	65722440	15020	15020	15020	15020	0
103	20240318	170600	65722440	15020	15020	15020	15020	0
104	20240318	170500	65722440	15020	15020	15020	15020	0
105	20240318	170400	65722440	15020	15020	15020	15020	0
106	20240318	170300	65722440	15020	15020	15020	15020	0
107	20240318	170200	65722440	15020	15020	15020	15020	0
108	20240318	170100	65722440	15020	15020	15020	15020	0
109	20240318	170000	65722440	15020	15020	15020	15020	0
110	20240318	165900	65722440	15020	15020	15020	15020	0
111	20240318	165800	65722440	15020	15020	15020	15020	0
112	20240318	165700	65722440	15020	15020	15020	15020	0
113	20240318	165600	65722440	15020	15020	15020	15020	0
114	20240318	165500	65722440	15020	15020	15020	15020	0
115	20240318	165400	65722440	15020	15020	15020	15020	0
116	20240318	165300	65722440	15020	15020	15020	15020	0
117	20240318	165200	65722440	15020	15020	15020	15020	0
118	20240318	165100	65722440	15020	15020	15020	15020	0
119	20240318	165000	65722440	15020	15020	15020	15020	0
120	20240318	164900	65722440	15020	15020	15020	15020	0
121	20240318	164800	65722440	15020	15020	15020	15020	0
122	20240318	164700	65722440	15020	15020	15020	15020	31
123	20240318	164600	65722440	15020	15020	15020	15020	0
124	20240318	164500	65722440	15020	15020	15020	15020	0
125	20240318	164400	65722440	15020	15020	15020	15020	0
126	20240318	164300	65722440	15020	15020	15020	15020	0
127	20240318	164200	65722440	15020	15020	15020	15020	0
128	20240318	164100	65722440	15020	15020	15020	15020	0
129	20240318	164000	65722440	15020	15020	15020	15020	0
130	20240318	163900	65722440	15020	15020	15020	15020	0
131	20240318	163800	65722440	15020	15020	15020	15020	0
132	20240318	163700	65722440	15020	15020	15020	15020	0
133	20240318	163600	65722440	15020	15020	15020	15020	0
134	20240318	163500	65722440	15020	15020	15020	15020	0
135	20240318	163400	65722440	15020	15020	15020	15020	0
136	20240318	163300	65722440	15020	15020	15020	15020	0
137	20240318	163200	65722440	15020	15020	15020	15020	0
138	20240318	163100	65722440	15020	15020	15020	15020	0
139	20240318	163000	65722440	15020	15020	15020	15020	0
140	20240318	162900	65722440	15020	15020	15020	15020	0
141	20240318	162800	65722440	15020	15020	15020	15020	0
142	20240318	162700	65722440	15020	15020	15020	15020	0
143	20240318	162600	65722440	15020	15020	15020	15020	0
144	20240318	162500	65722440	15020	15020	15020	15020	0
145	20240318	162400	65722440	15020	15020	15020	15020	0
146	20240318	162300	65722440	15020	15020	15020	15020	0
147	20240318	162200	65722440	15020	15020	15020	15020	0
148	20240318	162100	65722440	15020	15020	15020	15020	0
149	20240318	162000	65722440	15020	15020	15020	15020	0
150	20240318	161900	65722440	15020	15020	15020	15020	0
151	20240318	161800	65722440	15020	15020	15020	15020	0
152	20240318	161700	65722440	15020	15020	15020	15020	31
153	20240318	161600	65722440	15020	15020	15020	15020	0
154	20240318	161500	65722440	15020	15020	15020	15020	0
155	20240318	161400	65722440	15020	15020	15020	15020	0
156	20240318	161300	65722440	15020	15020	15020	15020	0
157	20240318	161200	65722440	15020	15020	15020	15020	0
158	20240318	161100	65722440	15020	15020	15020	15020	0
159	20240318	161000	65722440	15020	15020	15020	15020	0
160	20240318	160900	65722440	15020	15020	15020	15020	0
161	20240318	160800	65722440	15020	15020	15020	15020	0
162	20240318	160700	65722440	15020	15020	15020	15020	0
163	20240318	160600	65722440	15020	15020	15020	15020	0
164	20240318	160500	65722440	15020	15020	15020	15020	0
165	20240318	160400	65722440	15020	15020	15020	15020	0
166	20240318	160300	65722440	15020	15020	15020	15020	0
167	20240318	160200	65722440	15020	15020	15020	15020	0
168	20240318	160100	65722440	15020	15020	15020	15020	0
169	20240318	160000	65722440	15020	15020	15020	15020	0
170	20240318	155900	65722440	15020	15020	15020	15020	0
171	20240318	155800	65722440	15020	15020	15020	15020	0
172	20240318	155700	65722440	15020	15020	15020	15020	0
173	20240318	155600	65722440	15020	15020	15020	15020	0
174	20240318	155500	65722440	15020	15020	15020	15020	0
175	20240318	155400	65722440	15020	15020	15020	15020	0
176	20240318	155300	65722440	15020	15020	15020	15020	0
177	20240318	155200	65722440	15020	15020	15020	15020	0
178	20240318	155100	65722440	15020	15020	15020	15020	0
179	20240318	155000	65722440	15020	15020	15020	15020	0
180	20240318	154900	65722440	15020	15020	15020	15020	0
181	20240318	154800	65722440	15020	15020	15020	15020	0
182	20240318	154700	65722440	15020	15020	15020	15020	31
183	20240318	154600	65722440	15020	15020	15020	15020	0
184	20240318	154500	65722440	15020	15020	15020	15020	0
185	20240318	154400	65722440	15020	15020	15020	15020	0
186	20240318	154300	65722440	15020	15020	15020	15020	0
187	20240318	154200	65722440	15020	15020	15020	15020	0
188	20240318	154100	65722440	15020	15020	15020	15020	0
189	20240318	154000	65722440	15020	15020	15020	15020	0
190	20240318	153900	65722440	15020	15020	15020	15020	0
191	20240318	153800	65722440	15020	15020	15020	15020	0
192	20240318	153700	65722440	15020	15020	15020	15020	0
193	20240318	153600	65722440	15020	15020	15020	15020	0
194	20240318	153500	65722440	15020	15020	15020	15020	0
195	20240318	153400	65722440	15020	15020	15020	15020	0
196	20240318	153300	65722440	15020	15020	15020	15020	0
197	20240318	153200	65722440	15020	15020	15020	15020	0
198	20240318	153100	65722440	15020	15020	15020	15020	0
199	20240318	153000	65722440	15020	15020	15020	15020	31
200	20240318	152900	65256820	15040	15040	15040	15040	0
201	20240318	152800	65256820	15040	15040	15040	15040	0
202	20240318	152700	65256820	15040	15040	15040	15040	0
203	20240318	152600	65256820	15040	15040	15040	15040	0
204	20240318	152500	65256820	15040	15040	15040	15040	0
205	20240318	152400	65256820	15040	15040	15040	15040	0
206	20240318	152300	65256820	15040	15040	15040	15040	0
207	20240318	152200	65256820	15040	15040	15040	15040	0
208	20240318	152100	65256820	15040	15040	15040	15040	0
209	20240318	152000	65256820	15040	15040	15040	15040	0
210	20240318	151900	65256820	15040	15040	15040	15040	0
211	20240318	151800	65256820	15040	15040	15040	15040	0
212	20240318	151700	65256820	15040	15040	15040	15040	0
213	20240318	151600	65256820	15040	15040	15040	15040	0
214	20240318	151500	65256820	15040	15040	15040	15040	0
215	20240318	151400	65256820	15040	15040	15040	15040	0
216	20240318	151300	65256820	15040	15040	15040	15040	19
217	20240318	151200	64971060	15030	15030	15030	15030	0
218	20240318	151100	64971060	15030	15030	15030	15030	0
219	20240318	151000	64971060	15030	15030	15030	15030	0
220	20240318	150900	64971060	15030	15030	15030	15030	0
221	20240318	150800	64971060	15030	15030	15030	15030	0
222	20240318	150700	64971060	15030	15030	15030	15030	0
223	20240318	150600	64971060	15030	15030	15030	15030	0
224	20240318	150500	64971060	15030	15030	15030	15030	0
225	20240318	150400	64971060	15030	15030	15030	15030	0
226	20240318	150300	64971060	15030	15030	15030	15030	0
227	20240318	150200	64971060	15030	15030	15030	15030	0
228	20240318	150100	64971060	15030	15030	15030	15030	0
229	20240318	150000	64971060	15030	15030	15030	15030	1
230	20240318	145900	64956030	15040	15040	15040	15040	0
231	20240318	145800	64956030	15040	15040	15040	15040	0
232	20240318	145700	64956030	15040	15040	15040	15040	1
233	20240318	145600	64940990	15040	15040	15040	15040	1
234	20240318	145500	64925950	15040	15040	15040	15040	0
235	20240318	145400	64925950	15040	15040	15040	15040	150
236	20240318	145300	62669950	15040	15040	15040	15040	0
237	20240318	145200	62669950	15040	15040	15040	15040	0
238	20240318	145100	62669950	15040	15040	15040	15040	0
239	20240318	145000	62669950	15040	15040	15040	15040	0
240	20240318	144900	62669950	15040	15040	15040	15040	0
241	20240318	144800	62669950	15040	15040	15040	15040	72
242	20240318	144700	61587070	15040	15040	15040	15040	0
243	20240318	144600	61587070	15040	15040	15040	15040	0
244	20240318	144500	61587070	15040	15040	15040	15040	0
245	20240318	144400	61587070	15040	15040	15040	15040	0
246	20240318	144300	61587070	15040	15040	15040	15040	0
247	20240318	144200	61587070	15040	15040	15040	15040	0
248	20240318	144100	61587070	15040	15040	15040	15040	0
249	20240318	144000	61587070	15040	15040	15040	15040	0
250	20240318	143900	61587070	15040	15040	15040	15040	0
251	20240318	143800	61587070	15040	15040	15040	15040	0
252	20240318	143700	61587070	15040	15040	15040	15040	0
253	20240318	143600	61587070	15040	15040	15040	15040	0
254	20240318	143500	61587070	15040	15060	15060	15040	22
255	20240318	143400	61256060	15050	15050	15050	15050	0
256	20240318	143300	61256060	15050	15050	15050	15050	1
257	20240318	143200	61241010	15060	15060	15060	15060	0
258	20240318	143100	61241010	15060	15060	15060	15060	10
259	20240318	143000	61090410	15050	15050	15050	15050	0
260	20240318	142900	61090410	15050	15050	15050	15050	0
261	20240318	142800	61090410	15050	15050	15050	15050	0
262	20240318	142700	61090410	15050	15050	15050	15050	0
263	20240318	142600	61090410	15050	15050	15050	15050	0
264	20240318	142500	61090410	15050	15050	15050	15050	0
265	20240318	142400	61090410	15050	15050	15050	15050	0
266	20240318	142300	61090410	15050	15040	15050	15040	39
267	20240318	142200	60503650	15030	15030	15030	15030	10
268	20240318	142100	60353350	15030	15030	15030	15030	0
269	20240318	142000	60353350	15030	15030	15030	15030	4
270	20240318	141900	60293230	15030	15030	15030	15030	10
271	20240318	141800	60142930	15030	15030	15030	15030	0
272	20240318	141700	60142930	15030	15030	15030	15030	20
273	20240318	141600	59842330	15030	15030	15030	15030	0
274	20240318	141500	59842330	15030	15030	15030	15030	0
275	20240318	141400	59842330	15030	15030	15030	15030	0
276	20240318	141300	59842330	15030	15030	15030	15030	0
277	20240318	141200	59842330	15030	15030	15030	15030	0
278	20240318	141100	59842330	15030	15030	15030	15030	0
279	20240318	141000	59842330	15030	15030	15030	15030	0
280	20240318	140900	59842330	15030	15030	15030	15030	0
281	20240318	140800	59842330	15030	15030	15030	15030	0
282	20240318	140700	59842330	15030	15030	15030	15030	0
283	20240318	140600	59842330	15030	15030	15030	15030	0
284	20240318	140500	59842330	15030	15030	15030	15030	0
285	20240318	140400	59842330	15030	15030	15030	15030	0
286	20240318	140300	59842330	15030	15030	15030	15030	0
287	20240318	140200	59842330	15030	15030	15030	15030	0
288	20240318	140100	59842330	15030	15030	15030	15030	0
289	20240318	140000	59842330	15030	15030	15030	15030	0
290	20240318	135900	59842330	15030	15030	15030	15030	0
291	20240318	135800	59842330	15030	15030	15030	15030	0
292	20240318	135700	59842330	15030	15030	15030	15030	0
293	20240318	135600	59842330	15030	15030	15030	15030	6
294	20240318	135500	59752150	15030	15030	15030	15030	0
295	20240318	135400	59752150	15030	15030	15030	15030	0
296	20240318	135300	59752150	15030	15030	15030	15030	0
297	20240318	135200	59752150	15030	15030	15030	15030	0
298	20240318	135100	59752150	15030	15030	15030	15030	0
299	20240318	135000	59752150	15030	15030	15030	15030	0
300	20240318	134900	59752150	15030	15030	15030	15030	0
301	20240318	134800	59752150	15030	15030	15030	15030	0
302	20240318	134700	59752150	15030	15030	15030	15030	0
303	20240318	134600	59752150	15030	15030	15030	15030	0
304	20240318	134500	59752150	15030	15030	15030	15030	0
305	20240318	134400	59752150	15030	15030	15030	15030	0
306	20240318	134300	59752150	15030	15030	15030	15030	0
307	20240318	134200	59752150	15030	15030	15030	15030	0
308	20240318	134100	59752150	15030	15030	15030	15030	0
309	20240318	134000	59752150	15030	15030	15030	15030	0
310	20240318	133900	59752150	15030	15030	15030	15030	0
311	20240318	133800	59752150	15030	15030	15030	15030	2
312	20240318	133700	59722090	15150	15150	15150	15150	0
313	20240318	133600	59722090	15150	15150	15150	15150	0
314	20240318	133500	59722090	15150	15150	15150	15150	0
315	20240318	133400	59722090	15150	15150	15150	15150	0
316	20240318	133300	59722090	15150	15150	15150	15150	0
317	20240318	133200	59722090	15150	15150	15150	15150	0
318	20240318	133100	59722090	15150	15150	15150	15150	0
319	20240318	133000	59722090	15150	15150	15150	15150	0
320	20240318	132900	59722090	15150	15150	15150	15150	0
321	20240318	132800	59722090	15150	15150	15150	15150	0
322	20240318	132700	59722090	15150	15150	15150	15150	0
323	20240318	132600	59722090	15150	15150	15150	15150	0
324	20240318	132500	59722090	15150	15150	15150	15150	0
325	20240318	132400	59722090	15150	15150	15150	15150	0
326	20240318	132300	59722090	15150	15150	15150	15150	0
327	20240318	132200	59722090	15150	15150	15150	15150	0
328	20240318	132100	59722090	15150	15150	15150	15150	0
329	20240318	132000	59722090	15150	15150	15150	15150	0
330	20240318	131900	59722090	15150	15150	15150	15150	0
331	20240318	131800	59722090	15150	15150	15150	15150	0
332	20240318	131700	59722090	15150	15150	15150	15150	0
333	20240318	131600	59722090	15150	15090	15150	15090	21
334	20240318	131500	59404180	15090	15090	15090	15090	0
335	20240318	131400	59404180	15090	15090	15090	15090	0
336	20240318	131300	59404180	15090	15050	15090	15050	93
337	20240318	131200	58002430	15020	15020	15020	15020	0
338	20240318	131100	58002430	15020	15020	15020	15020	0
339	20240318	131000	58002430	15020	15020	15020	15020	0
340	20240318	130900	58002430	15020	15020	15020	15020	0
341	20240318	130800	58002430	15020	15020	15020	15020	0
342	20240318	130700	58002430	15020	15020	15020	15020	0
343	20240318	130600	58002430	15020	15020	15020	15020	0
344	20240318	130500	58002430	15020	15020	15020	15020	4
345	20240318	130400	57942350	15000	15000	15000	15000	0
346	20240318	130300	57942350	15000	15000	15000	15000	0
347	20240318	130200	57942350	15000	15000	15000	15000	0
348	20240318	130100	57942350	15000	15000	15000	15000	0
349	20240318	130000	57942350	15000	15000	15000	15000	0
350	20240318	125900	57942350	15000	15000	15000	15000	0
351	20240318	125800	57942350	15000	15000	15000	15000	0
352	20240318	125700	57942350	15000	15000	15000	15000	0
353	20240318	125600	57942350	15000	15000	15000	15000	0
354	20240318	125500	57942350	15000	15000	15000	15000	0
355	20240318	125400	57942350	15000	15000	15000	15000	0
356	20240318	125300	57942350	15000	15010	15010	15000	20
357	20240318	125200	57642330	15010	15010	15010	15010	100
358	20240318	125100	56141330	15010	15010	15010	15010	0
359	20240318	125000	56141330	15010	15010	15010	15010	0
360	20240318	124900	56141330	15010	15010	15010	15010	0
361	20240318	124800	56141330	15010	15010	15010	15010	0
362	20240318	124700	56141330	15010	15010	15010	15010	0
363	20240318	124600	56141330	15010	15010	15010	15010	0
364	20240318	124500	56141330	15010	15010	15010	15010	0
365	20240318	124400	56141330	15010	15010	15010	15010	0
366	20240318	124300	56141330	15010	15010	15010	15010	0
367	20240318	124200	56141330	15010	15010	15010	15010	0
368	20240318	124100	56141330	15010	15010	15010	15010	0
369	20240318	124000	56141330	15010	15010	15010	15010	0
370	20240318	123900	56141330	15010	15010	15010	15010	0
371	20240318	123800	56141330	15010	15010	15010	15010	0
372	20240318	123700	56141330	15010	15010	15010	15010	0
373	20240318	123600	56141330	15010	15010	15010	15010	0
374	20240318	123500	56141330	15010	15010	15010	15010	0
375	20240318	123400	56141330	15010	15010	15010	15010	78
376	20240318	123300	54970550	15040	15040	15040	15040	2
377	20240318	123200	54940470	15040	15040	15040	15040	0
378	20240318	123100	54940470	15040	15040	15040	15040	1
379	20240318	123000	54925430	15040	15040	15040	15040	0
380	20240318	122900	54925430	15040	15040	15040	15040	1
381	20240318	122800	54910390	15010	15010	15010	15010	0
382	20240318	122700	54910390	15010	15010	15010	15010	0
383	20240318	122600	54910390	15010	15010	15010	15010	0
384	20240318	122500	54910390	15010	15010	15010	15010	0
385	20240318	122400	54910390	15010	15010	15010	15010	0
386	20240318	122300	54910390	15010	15010	15010	15010	0
387	20240318	122200	54910390	15010	15010	15010	15010	0
388	20240318	122100	54910390	15010	15010	15010	15010	0
389	20240318	122000	54910390	15010	15010	15010	15010	0
390	20240318	121900	54910390	15010	15010	15010	15010	0
391	20240318	121800	54910390	15010	15010	15010	15010	0
392	20240318	121700	54910390	15010	15010	15010	15010	0
393	20240318	121600	54910390	15010	15010	15010	15010	0
394	20240318	121500	54910390	15010	15010	15010	15010	0
395	20240318	121400	54910390	15010	15010	15010	15010	0
396	20240318	121300	54910390	15010	15010	15010	15010	0
397	20240318	121200	54910390	15010	15010	15010	15010	0
398	20240318	121100	54910390	15010	15010	15010	15010	0
399	20240318	121000	54910390	15010	15010	15010	15010	0
400	20240318	120900	54910390	15010	15010	15010	15010	0
401	20240318	120800	54910390	15010	15010	15010	15010	0
402	20240318	120700	54910390	15010	15010	15010	15010	0
403	20240318	120600	54910390	15010	15010	15010	15010	0
404	20240318	120500	54910390	15010	15010	15010	15010	0
405	20240318	120400	54910390	15010	15010	15010	15010	0
406	20240318	120300	54910390	15010	15010	15010	15010	959
407	20240318	120200	40515800	15000	15000	15000	15000	0
408	20240318	120100	40515800	15000	15000	15000	15000	100
409	20240318	120000	39015800	15010	15010	15010	15010	0
410	20240318	115900	39015800	15010	15010	15010	15010	0
411	20240318	115800	39015800	15010	15010	15010	15010	0
412	20240318	115700	39015800	15010	15010	15010	15010	1
413	20240318	115600	39000790	15010	15010	15010	15010	1
414	20240318	115500	38985780	15010	15010	15010	15010	50
415	20240318	115400	38235280	15010	15010	15010	15010	0
416	20240318	115300	38235280	15010	15010	15010	15010	0
417	20240318	115200	38235280	15010	15010	15010	15010	0
418	20240318	115100	38235280	15010	15010	15010	15010	0
419	20240318	115000	38235280	15010	15010	15010	15010	0
420	20240318	114900	38235280	15010	15010	15010	15010	0
421	20240318	114800	38235280	15010	15010	15010	15010	0
422	20240318	114700	38235280	15010	15010	15010	15010	0
423	20240318	114600	38235280	15010	15010	15010	15010	0
424	20240318	114500	38235280	15010	15010	15010	15010	0
425	20240318	114400	38235280	15010	15010	15010	15010	0
426	20240318	114300	38235280	15010	15010	15010	15010	0
427	20240318	114200	38235280	15010	15010	15010	15010	0
428	20240318	114100	38235280	15010	15010	15010	15010	4
429	20240318	114000	38175240	15010	15010	15010	15010	0
430	20240318	113900	38175240	15010	15010	15010	15010	0
431	20240318	113800	38175240	15010	15000	15010	15000	11
432	20240318	113700	38010230	15010	15010	15010	15010	0
433	20240318	113600	38010230	15010	15010	15010	15010	0
434	20240318	113500	38010230	15010	15010	15010	15010	4
435	20240318	113400	37950190	15010	15020	15020	15010	8
436	20240318	113300	37830050	15020	15020	15020	15020	0
437	20240318	113200	37830050	15020	15020	15020	15020	0
438	20240318	113100	37830050	15020	15020	15020	15020	0
439	20240318	113000	37830050	15020	15020	15020	15020	0
440	20240318	112900	37830050	15020	15020	15020	15020	0
441	20240318	112800	37830050	15020	15020	15020	15020	0
442	20240318	112700	37830050	15020	15020	15020	15020	0
443	20240318	112600	37830050	15020	15020	15020	15020	1
444	20240318	112500	37815030	15050	15050	15050	15050	0
445	20240318	112400	37815030	15050	15050	15050	15050	0
446	20240318	112300	37815030	15050	15030	15050	15030	2
447	20240318	112200	37784950	15060	15060	15060	15060	0
448	20240318	112100	37784950	15060	15060	15060	15060	0
449	20240318	112000	37784950	15060	15060	15060	15060	0
450	20240318	111900	37784950	15060	15060	15060	15060	0
451	20240318	111800	37784950	15060	15060	15060	15060	0
452	20240318	111700	37784950	15060	15060	15060	15060	0
453	20240318	111600	37784950	15060	15060	15060	15060	0
454	20240318	111500	37784950	15060	15030	15060	15030	10
455	20240318	111400	37634380	15070	15040	15070	15030	10
456	20240318	111300	37483810	15050	15050	15050	15050	0
457	20240318	111200	37483810	15050	15050	15050	15050	10
458	20240318	111100	37333310	15050	15050	15050	15050	9
459	20240318	111000	37197860	15040	15040	15040	15040	1
460	20240318	110900	37182820	15030	15030	15030	15030	0
461	20240318	110800	37182820	15030	15030	15030	15030	0
462	20240318	110700	37182820	15030	15020	15030	15020	15
463	20240318	110600	36957380	15030	15030	15030	15030	0
464	20240318	110500	36957380	15030	15030	15030	15030	0
465	20240318	110400	36957380	15030	15030	15030	15030	0
466	20240318	110300	36957380	15030	15030	15030	15030	0
467	20240318	110200	36957380	15030	15030	15030	15030	0
468	20240318	110100	36957380	15030	15030	15030	15030	0
469	20240318	110000	36957380	15030	15030	15030	15030	0
470	20240318	105900	36957380	15030	15030	15030	15030	0
471	20240318	105800	36957380	15030	15030	15030	15030	0
472	20240318	105700	36957380	15030	15030	15030	15030	0
473	20240318	105600	36957380	15030	15030	15030	15030	0
474	20240318	105500	36957380	15030	15020	15030	15020	6
475	20240318	105400	36867210	15010	15010	15010	15010	0
476	20240318	105300	36867210	15010	15010	15010	15010	0
477	20240318	105200	36867210	15010	15010	15010	15010	0
478	20240318	105100	36867210	15010	15010	15010	15010	0
479	20240318	105000	36867210	15010	15010	15010	15010	0
480	20240318	104900	36867210	15010	15010	15010	15010	0
481	20240318	104800	36867210	15010	15010	15010	15010	0
482	20240318	104700	36867210	15010	15010	15010	15010	0
483	20240318	104600	36867210	15010	15010	15010	15010	0
484	20240318	104500	36867210	15010	15010	15010	15010	0
485	20240318	104400	36867210	15010	15010	15010	15010	0
486	20240318	104300	36867210	15010	15010	15010	15010	0
487	20240318	104200	36867210	15010	15010	15010	15010	20
488	20240318	104100	36567010	15010	15010	15010	15010	0
489	20240318	104000	36567010	15010	15010	15010	15010	0
490	20240318	103900	36567010	15010	15010	15010	15010	6
491	20240318	103800	36476950	15010	15010	15010	15010	0
492	20240318	103700	36476950	15010	15010	15010	15010	32
493	20240318	103600	35996630	15010	15010	15010	15010	0
494	20240318	103500	35996630	15010	15010	15010	15010	0
495	20240318	103400	35996630	15010	15010	15010	15010	0
496	20240318	103300	35996630	15010	15010	15010	15010	0
497	20240318	103200	35996630	15010	15010	15010	15010	0
498	20240318	103100	35996630	15010	15010	15010	15010	1
499	20240318	103000	35981620	15010	15010	15010	15010	1
500	20240318	102900	35966610	15010	15010	15010	15010	30
501	20240318	102800	35516310	15000	15000	15000	15000	0
502	20240318	102700	35516310	15000	15000	15000	15000	0
503	20240318	102600	35516310	15000	15000	15000	15000	2
504	20240318	102500	35486310	15010	15010	15010	15010	0
505	20240318	102400	35486310	15010	15010	15010	15010	0
506	20240318	102300	35486310	15010	15010	15010	15010	10
507	20240318	102200	35336210	15010	15010	15010	15010	0
508	20240318	102100	35336210	15010	15010	15010	15010	2
509	20240318	102000	35306190	15010	15010	15010	15010	0
510	20240318	101900	35306190	15010	15010	15010	15010	30
511	20240318	101800	34855890	15010	15010	15010	15010	0
512	20240318	101700	34855890	15010	15010	15010	15010	31
513	20240318	101600	34390580	15010	15010	15010	15010	0
514	20240318	101500	34390580	15010	15010	15010	15010	0
515	20240318	101400	34390580	15010	15010	15010	15010	0
516	20240318	101300	34390580	15010	15010	15010	15010	0
517	20240318	101200	34390580	15010	15010	15010	15010	0
518	20240318	101100	34390580	15010	15010	15010	15010	0
519	20240318	101000	34390580	15010	15010	15010	15010	0
520	20240318	100900	34390580	15010	15010	15010	15010	4
521	20240318	100800	34330540	15000	15000	15000	15000	10
522	20240318	100700	34180540	15050	15050	15050	15050	0
523	20240318	100600	34180540	15050	15050	15050	15050	0
524	20240318	100500	34180540	15050	15030	15050	15030	43
525	20240318	100400	33533610	15010	15010	15010	15010	0
526	20240318	100300	33533610	15010	15010	15010	15010	0
527	20240318	100200	33533610	15010	15010	15010	15010	0
528	20240318	100100	33533610	15010	15010	15010	15010	157
529	20240318	100000	31177040	15000	15000	15000	15000	0
530	20240318	095900	31177040	15000	15000	15000	15000	0
531	20240318	095800	31177040	15000	15000	15000	15000	0
532	20240318	095700	31177040	15000	15000	15000	15000	7
533	20240318	095600	31072040	15010	15050	15050	15010	76
534	20240318	095500	29928310	15050	15010	15050	15010	8
535	20240318	095400	29807950	15050	15010	15050	15010	120
536	20240318	095300	28002250	15020	15020	15020	15020	0
537	20240318	095200	28002250	15020	15010	15020	15010	2
538	20240318	095100	27972220	15000	15000	15000	15000	0
539	20240318	095000	27972220	15000	15000	15000	15000	0
540	20240318	094900	27972220	15000	15000	15000	15000	0
541	20240318	094800	27972220	15000	15010	15010	15000	20
542	20240318	094700	27672050	15020	15020	15020	15020	2
543	20240318	094600	27642010	15010	15010	15010	15010	0
544	20240318	094500	27642010	15010	15010	15010	15010	0
545	20240318	094400	27642010	15010	15010	15010	15010	1
546	20240318	094300	27627000	15000	15000	15000	15000	0
547	20240318	094200	27627000	15000	15000	15000	15000	1
548	20240318	094100	27612000	15050	15080	15080	15050	302
549	20240318	094000	23063420	15120	15090	15120	15090	98
550	20240318	093900	21582650	15070	15080	15080	15070	97
551	20240318	093800	20120480	15120	15100	15120	15100	18
552	20240318	093700	19848340	15110	15110	15110	15110	1
553	20240318	093600	19833230	15110	15100	15110	15100	43
554	20240318	093500	19183510	15110	15110	15110	15110	1
555	20240318	093400	19168400	15110	15090	15120	15090	9
556	20240318	093300	19032400	15070	15070	15070	15070	1
557	20240318	093200	19017330	15080	15080	15080	15080	0
558	20240318	093100	19017330	15080	15080	15080	15080	0
559	20240318	093000	19017330	15080	15080	15120	15080	4
560	20240318	092900	18956940	15050	15050	15050	15050	0
561	20240318	092800	18956940	15050	15050	15050	15050	0
562	20240318	092700	18956940	15050	15050	15050	15050	0
563	20240318	092600	18956940	15050	15050	15050	15050	1
564	20240318	092500	18941890	14990	14980	14990	14980	5
565	20240318	092400	18866950	14990	14990	14990	14990	21
566	20240318	092300	18552160	14990	15000	15000	14990	108
567	20240318	092200	16933210	15000	15060	15060	15000	118
568	20240318	092100	15162690	15060	15060	15060	15060	0
569	20240318	092000	15162690	15060	15060	15060	15060	0
570	20240318	091900	15162690	15060	15060	15060	15060	0
571	20240318	091800	15162690	15060	15060	15060	15060	1
572	20240318	091700	15147630	15100	15100	15100	15100	67
573	20240318	091600	14135930	15100	15110	15110	15100	214
574	20240318	091500	10903650	15100	15070	15100	15070	11
575	20240318	091400	10737680	15120	15110	15120	15110	100
576	20240318	091300	9225750	15120	15120	15120	15120	0
577	20240318	091200	9225750	15120	15060	15120	15060	212
578	20240318	091100	6025980	15070	15070	15070	15070	1
579	20240318	091000	6010910	15190	15190	15190	15190	0
580	20240318	090900	6010910	15190	15050	15190	15050	2
581	20240318	090800	5980670	15020	15030	15030	15020	30
582	20240318	090700	5529950	15010	14970	15010	14970	302
583	20240318	090600	996970	15000	15000	15000	15000	6
584	20240318	090500	906970	15000	15000	15000	15000	0
585	20240318	090400	906970	15000	15010	15010	15000	6
586	20240318	090300	816920	15010	15010	15010	15010	0
587	20240318	090200	816920	15010	15010	15010	15010	1
588	20240318	090100	801910	15010	15010	15010	15010	0
589	20240318	090000	801910	15010	15300	15300	15010	53