KissMeData/001550/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	183400	97526910	12870	12870	12870	12870	54
3	20240412	183300	97526910	12870	12870	12870	12870	0
4	20240412	183200	97526910	12870	12870	12870	12870	0
5	20240412	183100	97526910	12870	12870	12870	12870	0
6	20240412	183000	97526910	12870	12870	12870	12870	0
7	20240412	182900	97526910	12870	12870	12870	12870	0
8	20240412	182800	97526910	12870	12870	12870	12870	0
9	20240412	182700	97526910	12870	12870	12870	12870	0
10	20240412	182600	97526910	12870	12870	12870	12870	0
11	20240412	182500	97526910	12870	12870	12870	12870	0
12	20240412	182400	97526910	12870	12870	12870	12870	0
13	20240412	182300	97526910	12870	12870	12870	12870	0
14	20240412	182200	97526910	12870	12870	12870	12870	0
15	20240412	182100	97526910	12870	12870	12870	12870	0
16	20240412	182000	97526910	12870	12870	12870	12870	0
17	20240412	181900	97526910	12870	12870	12870	12870	0
18	20240412	181800	97526910	12870	12870	12870	12870	0
19	20240412	181700	97526910	12870	12870	12870	12870	0
20	20240412	181600	97526910	12870	12870	12870	12870	0
21	20240412	181500	97526910	12870	12870	12870	12870	0
22	20240412	181400	97526910	12870	12870	12870	12870	0
23	20240412	181300	97526910	12870	12870	12870	12870	0
24	20240412	181200	97526910	12870	12870	12870	12870	0
25	20240412	181100	97526910	12870	12870	12870	12870	0
26	20240412	181000	97526910	12870	12870	12870	12870	0
27	20240412	180900	97526910	12870	12870	12870	12870	0
28	20240412	180800	97526910	12870	12870	12870	12870	0
29	20240412	180700	97526910	12870	12870	12870	12870	0
30	20240412	180600	97526910	12870	12870	12870	12870	0
31	20240412	180500	97526910	12870	12870	12870	12870	0
32	20240412	180400	97526910	12870	12870	12870	12870	54
33	20240412	180300	97526910	12870	12870	12870	12870	0
34	20240412	180200	97526910	12870	12870	12870	12870	0
35	20240412	180100	97526910	12870	12870	12870	12870	0
36	20240412	180000	97526910	12870	12870	12870	12870	0
37	20240412	175900	97526910	12870	12870	12870	12870	0
38	20240412	175800	97526910	12870	12870	12870	12870	0
39	20240412	175700	97526910	12870	12870	12870	12870	0
40	20240412	175600	97526910	12870	12870	12870	12870	0
41	20240412	175500	97526910	12870	12870	12870	12870	0
42	20240412	175400	97526910	12870	12870	12870	12870	0
43	20240412	175300	97526910	12870	12870	12870	12870	0
44	20240412	175200	97526910	12870	12870	12870	12870	0
45	20240412	175100	97526910	12870	12870	12870	12870	0
46	20240412	175000	97526910	12870	12870	12870	12870	0
47	20240412	174900	97526910	12870	12870	12870	12870	0
48	20240412	174800	97526910	12870	12870	12870	12870	0
49	20240412	174700	97526910	12870	12870	12870	12870	0
50	20240412	174600	97526910	12870	12870	12870	12870	0
51	20240412	174500	97526910	12870	12870	12870	12870	0
52	20240412	174400	97526910	12870	12870	12870	12870	0
53	20240412	174300	97526910	12870	12870	12870	12870	0
54	20240412	174200	97526910	12870	12870	12870	12870	0
55	20240412	174100	97526910	12870	12870	12870	12870	0
56	20240412	174000	97526910	12870	12870	12870	12870	0
57	20240412	173900	97526910	12870	12870	12870	12870	0
58	20240412	173800	97526910	12870	12870	12870	12870	0
59	20240412	173700	97526910	12870	12870	12870	12870	0
60	20240412	173600	97526910	12870	12870	12870	12870	0
61	20240412	173500	97526910	12870	12870	12870	12870	0
62	20240412	173400	97526910	12870	12870	12870	12870	54
63	20240412	173300	97526910	12870	12870	12870	12870	0
64	20240412	173200	97526910	12870	12870	12870	12870	0
65	20240412	173100	97526910	12870	12870	12870	12870	0
66	20240412	173000	97526910	12870	12870	12870	12870	0
67	20240412	172900	97526910	12870	12870	12870	12870	0
68	20240412	172800	97526910	12870	12870	12870	12870	0
69	20240412	172700	97526910	12870	12870	12870	12870	0
70	20240412	172600	97526910	12870	12870	12870	12870	0
71	20240412	172500	97526910	12870	12870	12870	12870	0
72	20240412	172400	97526910	12870	12870	12870	12870	0
73	20240412	172300	97526910	12870	12870	12870	12870	0
74	20240412	172200	97526910	12870	12870	12870	12870	0
75	20240412	172100	97526910	12870	12870	12870	12870	0
76	20240412	172000	97526910	12870	12870	12870	12870	0
77	20240412	171900	97526910	12870	12870	12870	12870	0
78	20240412	171800	97526910	12870	12870	12870	12870	0
79	20240412	171700	97526910	12870	12870	12870	12870	0
80	20240412	171600	97526910	12870	12870	12870	12870	0
81	20240412	171500	97526910	12870	12870	12870	12870	0
82	20240412	171400	97526910	12870	12870	12870	12870	0
83	20240412	171300	97526910	12870	12870	12870	12870	0
84	20240412	171200	97526910	12870	12870	12870	12870	0
85	20240412	171100	97526910	12870	12870	12870	12870	0
86	20240412	171000	97526910	12870	12870	12870	12870	0
87	20240412	170900	97526910	12870	12870	12870	12870	0
88	20240412	170800	97526910	12870	12870	12870	12870	0
89	20240412	170700	97526910	12870	12870	12870	12870	0
90	20240412	170600	97526910	12870	12870	12870	12870	0
91	20240412	170500	97526910	12870	12870	12870	12870	0
92	20240412	170400	97526910	12870	12870	12870	12870	54
93	20240412	170300	97526910	12870	12870	12870	12870	0
94	20240412	170200	97526910	12870	12870	12870	12870	0
95	20240412	170100	97526910	12870	12870	12870	12870	0
96	20240412	170000	97526910	12870	12870	12870	12870	0
97	20240412	165900	97526910	12870	12870	12870	12870	0
98	20240412	165800	97526910	12870	12870	12870	12870	0
99	20240412	165700	97526910	12870	12870	12870	12870	0
100	20240412	165600	97526910	12870	12870	12870	12870	0
101	20240412	165500	97526910	12870	12870	12870	12870	0
102	20240412	165400	97526910	12870	12870	12870	12870	0
103	20240412	165300	97526910	12870	12870	12870	12870	0
104	20240412	165200	97526910	12870	12870	12870	12870	0
105	20240412	165100	97526910	12870	12870	12870	12870	0
106	20240412	165000	97526910	12870	12870	12870	12870	0
107	20240412	164900	97526910	12870	12870	12870	12870	0
108	20240412	164800	97526910	12870	12870	12870	12870	0
109	20240412	164700	97526910	12870	12870	12870	12870	0
110	20240412	164600	97526910	12870	12870	12870	12870	0
111	20240412	164500	97526910	12870	12870	12870	12870	0
112	20240412	164400	97526910	12870	12870	12870	12870	0
113	20240412	164300	97526910	12870	12870	12870	12870	0
114	20240412	164200	97526910	12870	12870	12870	12870	0
115	20240412	164100	97526910	12870	12870	12870	12870	0
116	20240412	164000	97526910	12870	12870	12870	12870	0
117	20240412	163900	97526910	12870	12870	12870	12870	0
118	20240412	163800	97526910	12870	12870	12870	12870	0
119	20240412	163700	97526910	12870	12870	12870	12870	0
120	20240412	163600	97526910	12870	12870	12870	12870	0
121	20240412	163500	97526910	12870	12870	12870	12870	0
122	20240412	163400	97526910	12870	12870	12870	12870	54
123	20240412	163300	97526910	12870	12870	12870	12870	0
124	20240412	163200	97526910	12870	12870	12870	12870	0
125	20240412	163100	97526910	12870	12870	12870	12870	0
126	20240412	163000	97526910	12870	12870	12870	12870	0
127	20240412	162900	97526910	12870	12870	12870	12870	0
128	20240412	162800	97526910	12870	12870	12870	12870	0
129	20240412	162700	97526910	12870	12870	12870	12870	0
130	20240412	162600	97526910	12870	12870	12870	12870	0
131	20240412	162500	97526910	12870	12870	12870	12870	0
132	20240412	162400	97526910	12870	12870	12870	12870	0
133	20240412	162300	97526910	12870	12870	12870	12870	0
134	20240412	162200	97526910	12870	12870	12870	12870	0
135	20240412	162100	97526910	12870	12870	12870	12870	0
136	20240412	162000	97526910	12870	12870	12870	12870	0
137	20240412	161900	97526910	12870	12870	12870	12870	0
138	20240412	161800	97526910	12870	12870	12870	12870	0
139	20240412	161700	97526910	12870	12870	12870	12870	0
140	20240412	161600	97526910	12870	12870	12870	12870	0
141	20240412	161500	97526910	12870	12870	12870	12870	0
142	20240412	161400	97526910	12870	12870	12870	12870	0
143	20240412	161300	97526910	12870	12870	12870	12870	0
144	20240412	161200	97526910	12870	12870	12870	12870	0
145	20240412	161100	97526910	12870	12870	12870	12870	0
146	20240412	161000	97526910	12870	12870	12870	12870	0
147	20240412	160900	97526910	12870	12870	12870	12870	0
148	20240412	160800	97526910	12870	12870	12870	12870	0
149	20240412	160700	97526910	12870	12870	12870	12870	0
150	20240412	160600	97526910	12870	12870	12870	12870	0
151	20240412	160500	97526910	12870	12870	12870	12870	0
152	20240412	160400	97526910	12870	12870	12870	12870	54
153	20240412	160300	97526910	12870	12870	12870	12870	0
154	20240412	160200	97526910	12870	12870	12870	12870	0
155	20240412	160100	97526910	12870	12870	12870	12870	0
156	20240412	160000	97526910	12870	12870	12870	12870	0
157	20240412	155900	97526910	12870	12870	12870	12870	0
158	20240412	155800	97526910	12870	12870	12870	12870	0
159	20240412	155700	97526910	12870	12870	12870	12870	0
160	20240412	155600	97526910	12870	12870	12870	12870	0
161	20240412	155500	97526910	12870	12870	12870	12870	0
162	20240412	155400	97526910	12870	12870	12870	12870	0
163	20240412	155300	97526910	12870	12870	12870	12870	0
164	20240412	155200	97526910	12870	12870	12870	12870	0
165	20240412	155100	97526910	12870	12870	12870	12870	0
166	20240412	155000	97526910	12870	12870	12870	12870	0
167	20240412	154900	97526910	12870	12870	12870	12870	0
168	20240412	154800	97526910	12870	12870	12870	12870	0
169	20240412	154700	97526910	12870	12870	12870	12870	0
170	20240412	154600	97526910	12870	12870	12870	12870	0
171	20240412	154500	97526910	12870	12870	12870	12870	0
172	20240412	154400	97526910	12870	12870	12870	12870	0
173	20240412	154300	97526910	12870	12870	12870	12870	0
174	20240412	154200	97526910	12870	12870	12870	12870	0
175	20240412	154100	97526910	12870	12870	12870	12870	0
176	20240412	154000	97526910	12870	12870	12870	12870	0
177	20240412	153900	97526910	12870	12870	12870	12870	0
178	20240412	153800	97526910	12870	12870	12870	12870	0
179	20240412	153700	97526910	12870	12870	12870	12870	0
180	20240412	153600	97526910	12870	12870	12870	12870	0
181	20240412	153500	97526910	12870	12870	12870	12870	0
182	20240412	153400	97526910	12870	12870	12870	12870	54
183	20240412	153300	97526910	12870	12870	12870	12870	0
184	20240412	153200	97526910	12870	12870	12870	12870	0
185	20240412	153100	97526910	12870	12870	12870	12870	0
186	20240412	153000	97526910	12870	12870	12870	12870	54
187	20240412	152900	96831930	12870	12870	12870	12870	0
188	20240412	152800	96831930	12870	12870	12870	12870	0
189	20240412	152700	96831930	12870	12870	12870	12870	0
190	20240412	152600	96831930	12870	12870	12870	12870	0
191	20240412	152500	96831930	12870	12870	12870	12870	0
192	20240412	152400	96831930	12870	12870	12870	12870	0
193	20240412	152300	96831930	12870	12870	12870	12870	0
194	20240412	152200	96831930	12870	12870	12870	12870	0
195	20240412	152100	96831930	12870	12870	12870	12870	0
196	20240412	152000	96831930	12870	12870	12870	12870	0
197	20240412	151900	96831930	12870	12870	12870	12870	0
198	20240412	151800	96831930	12870	12870	12870	12870	0
199	20240412	151700	96831930	12870	12870	12870	12870	1
200	20240412	151600	96819060	12840	12840	12840	12840	0
201	20240412	151500	96819060	12840	12870	12870	12840	38
202	20240412	151400	96331110	12840	12840	12840	12840	0
203	20240412	151300	96331110	12840	12840	12840	12840	0
204	20240412	151200	96331110	12840	12840	12840	12840	199
205	20240412	151100	93775950	12850	12850	12850	12850	10
206	20240412	151000	93647450	12840	12840	12840	12840	1
207	20240412	150900	93634610	12870	12850	12870	12850	9
208	20240412	150800	93518940	12850	12850	12850	12850	3
209	20240412	150700	93480390	12840	12840	12840	12840	0
210	20240412	150600	93480390	12840	12840	12840	12840	0
211	20240412	150500	93480390	12840	12840	12840	12840	0
212	20240412	150400	93480390	12840	12840	12840	12840	0
213	20240412	150300	93480390	12840	12840	12840	12840	0
214	20240412	150200	93480390	12840	12840	12840	12840	0
215	20240412	150100	93480390	12840	12870	12870	12840	2
216	20240412	150000	93454680	12840	12840	12840	12840	0
217	20240412	145900	93454680	12840	12840	12840	12840	0
218	20240412	145800	93454680	12840	12840	12840	12840	0
219	20240412	145700	93454680	12840	12840	12840	12840	0
220	20240412	145600	93454680	12840	12840	12840	12840	0
221	20240412	145500	93454680	12840	12840	12840	12840	93
222	20240412	145400	92260560	12840	12840	12840	12840	5
223	20240412	145300	92196360	12840	12840	12840	12840	0
224	20240412	145200	92196360	12840	12840	12840	12840	0
225	20240412	145100	92196360	12840	12840	12840	12840	0
226	20240412	145000	92196360	12840	12840	12840	12840	0
227	20240412	144900	92196360	12840	12860	12860	12840	12
228	20240412	144800	92042160	12840	12840	12840	12840	3
229	20240412	144700	92003640	12830	12830	12830	12830	533
230	20240412	144600	85165250	12830	12830	12830	12830	20
231	20240412	144500	84908650	12830	12830	12830	12830	118
232	20240412	144400	83394710	12830	12830	12830	12830	150
233	20240412	144300	81470210	12870	12870	12870	12870	0
234	20240412	144200	81470210	12870	12870	12870	12870	0
235	20240412	144100	81470210	12870	12870	12870	12870	0
236	20240412	144000	81470210	12870	12870	12870	12870	5
237	20240412	143900	81405860	12830	12830	12830	12830	0
238	20240412	143800	81405860	12830	12830	12830	12830	0
239	20240412	143700	81405860	12830	12830	12830	12830	7
240	20240412	143600	81316050	12830	12830	12830	12830	0
241	20240412	143500	81316050	12830	12830	12830	12830	0
242	20240412	143400	81316050	12830	12830	12830	12830	0
243	20240412	143300	81316050	12830	12830	12830	12830	0
244	20240412	143200	81316050	12830	12830	12830	12830	0
245	20240412	143100	81316050	12830	12830	12830	12830	0
246	20240412	143000	81316050	12830	12830	12830	12830	0
247	20240412	142900	81316050	12830	12830	12830	12830	0
248	20240412	142800	81316050	12830	12830	12830	12830	0
249	20240412	142700	81316050	12830	12840	12840	12830	834
250	20240412	142600	70613720	12870	12870	12870	12870	50
251	20240412	142500	69970220	12870	12870	12870	12870	0
252	20240412	142400	69970220	12870	12870	12870	12870	10
253	20240412	142300	69841520	12870	12870	12870	12870	0
254	20240412	142200	69841520	12870	12870	12870	12870	0
255	20240412	142100	69841520	12870	12870	12870	12870	0
256	20240412	142000	69841520	12870	12870	12870	12870	0
257	20240412	141900	69841520	12870	12870	12870	12870	0
258	20240412	141800	69841520	12870	12870	12870	12870	0
259	20240412	141700	69841520	12870	12870	12870	12870	0
260	20240412	141600	69841520	12870	12870	12870	12870	1
261	20240412	141500	69828650	12850	12850	12850	12850	0
262	20240412	141400	69828650	12850	12850	12850	12850	0
263	20240412	141300	69828650	12850	12850	12850	12850	0
264	20240412	141200	69828650	12850	12850	12850	12850	0
265	20240412	141100	69828650	12850	12850	12850	12850	30
266	20240412	141000	69443150	12870	12870	12870	12870	0
267	20240412	140900	69443150	12870	12870	12870	12870	0
268	20240412	140800	69443150	12870	12870	12870	12870	3
269	20240412	140700	69404540	12840	12840	12840	12840	0
270	20240412	140600	69404540	12840	12840	12840	12840	1
271	20240412	140500	69391700	12880	12880	12880	12880	0
272	20240412	140400	69391700	12880	12880	12880	12880	0
273	20240412	140300	69391700	12880	12880	12880	12880	0
274	20240412	140200	69391700	12880	12880	12880	12880	0
275	20240412	140100	69391700	12880	12880	12880	12880	0
276	20240412	140000	69391700	12880	12880	12880	12880	1
277	20240412	135900	69378820	12880	12880	12880	12880	0
278	20240412	135800	69378820	12880	12880	12880	12880	0
279	20240412	135700	69378820	12880	12880	12880	12880	0
280	20240412	135600	69378820	12880	12880	12880	12880	0
281	20240412	135500	69378820	12880	12880	12880	12880	0
282	20240412	135400	69378820	12880	12880	12880	12880	0
283	20240412	135300	69378820	12880	12880	12880	12880	0
284	20240412	135200	69378820	12880	12880	12880	12880	0
285	20240412	135100	69378820	12880	12880	12880	12880	0
286	20240412	135000	69378820	12880	12880	12880	12880	0
287	20240412	134900	69378820	12880	12880	12880	12880	0
288	20240412	134800	69378820	12880	12880	12880	12880	0
289	20240412	134700	69378820	12880	12880	12880	12880	0
290	20240412	134600	69378820	12880	12880	12880	12880	1
291	20240412	134500	69365940	12840	12840	12840	12840	0
292	20240412	134400	69365940	12840	12840	12840	12840	0
293	20240412	134300	69365940	12840	12840	12840	12840	0
294	20240412	134200	69365940	12840	12840	12840	12840	0
295	20240412	134100	69365940	12840	12840	12840	12840	0
296	20240412	134000	69365940	12840	12840	12840	12840	0
297	20240412	133900	69365940	12840	12840	12840	12840	6
298	20240412	133800	69288900	12880	12880	12880	12880	0
299	20240412	133700	69288900	12880	12880	12880	12880	0
300	20240412	133600	69288900	12880	12880	12880	12880	0
301	20240412	133500	69288900	12880	12880	12880	12880	0
302	20240412	133400	69288900	12880	12880	12880	12880	0
303	20240412	133300	69288900	12880	12880	12880	12880	0
304	20240412	133200	69288900	12880	12880	12880	12880	0
305	20240412	133100	69288900	12880	12880	12880	12880	0
306	20240412	133000	69288900	12880	12880	12880	12880	0
307	20240412	132900	69288900	12880	12880	12880	12880	0
308	20240412	132800	69288900	12880	12880	12880	12880	0
309	20240412	132700	69288900	12880	12880	12880	12880	0
310	20240412	132600	69288900	12880	12880	12880	12880	0
311	20240412	132500	69288900	12880	12880	12880	12880	0
312	20240412	132400	69288900	12880	12880	12880	12880	0
313	20240412	132300	69288900	12880	12880	12880	12880	0
314	20240412	132200	69288900	12880	12880	12880	12880	0
315	20240412	132100	69288900	12880	12880	12880	12880	0
316	20240412	132000	69288900	12880	12880	12880	12880	50
317	20240412	131900	68644900	12880	12880	12880	12880	0
318	20240412	131800	68644900	12880	12880	12880	12880	0
319	20240412	131700	68644900	12880	12880	12880	12880	0
320	20240412	131600	68644900	12880	12880	12880	12880	0
321	20240412	131500	68644900	12880	12880	12880	12880	0
322	20240412	131400	68644900	12880	12880	12880	12880	2
323	20240412	131300	68619140	12880	12880	12880	12880	0
324	20240412	131200	68619140	12880	12880	12880	12880	0
325	20240412	131100	68619140	12880	12880	12880	12880	0
326	20240412	131000	68619140	12880	12880	12880	12880	0
327	20240412	130900	68619140	12880	12880	12880	12880	0
328	20240412	130800	68619140	12880	12880	12880	12880	0
329	20240412	130700	68619140	12880	12880	12880	12880	0
330	20240412	130600	68619140	12880	12880	12880	12880	0
331	20240412	130500	68619140	12880	12880	12880	12880	0
332	20240412	130400	68619140	12880	12880	12880	12880	0
333	20240412	130300	68619140	12880	12880	12880	12880	0
334	20240412	130200	68619140	12880	12880	12880	12880	1
335	20240412	130100	68606260	12830	12830	12830	12830	0
336	20240412	130000	68606260	12830	12830	12830	12830	0
337	20240412	125900	68606260	12830	12830	12830	12830	0
338	20240412	125800	68606260	12830	12830	12830	12830	0
339	20240412	125700	68606260	12830	12830	12830	12830	60
340	20240412	125600	67836460	12830	12830	12830	12830	51
341	20240412	125500	67182130	12830	12830	12830	12830	14
342	20240412	125400	67002510	12830	12830	12830	12830	0
343	20240412	125300	67002510	12830	12830	12830	12830	0
344	20240412	125200	67002510	12830	12830	12830	12830	5
345	20240412	125100	66938360	12830	12830	12830	12830	0
346	20240412	125000	66938360	12830	12830	12830	12830	0
347	20240412	124900	66938360	12830	12830	12830	12830	0
348	20240412	124800	66938360	12830	12830	12830	12830	5
349	20240412	124700	66874210	12830	12830	12830	12830	0
350	20240412	124600	66874210	12830	12830	12830	12830	50
351	20240412	124500	66232710	12830	12830	12830	12830	0
352	20240412	124400	66232710	12830	12830	12830	12830	1
353	20240412	124300	66219880	12830	12830	12830	12830	0
354	20240412	124200	66219880	12830	12830	12830	12830	0
355	20240412	124100	66219880	12830	12830	12830	12830	78
356	20240412	124000	65219140	12830	12830	12830	12830	615
357	20240412	123900	57328690	12880	12880	12880	12880	0
358	20240412	123800	57328690	12880	12880	12880	12880	0
359	20240412	123700	57328690	12880	12880	12880	12880	0
360	20240412	123600	57328690	12880	12880	12880	12880	0
361	20240412	123500	57328690	12880	12880	12880	12880	0
362	20240412	123400	57328690	12880	12880	12880	12880	0
363	20240412	123300	57328690	12880	12880	12880	12880	1
364	20240412	123200	57315810	12880	12880	12880	12880	0
365	20240412	123100	57315810	12880	12880	12880	12880	0
366	20240412	123000	57315810	12880	12880	12880	12880	0
367	20240412	122900	57315810	12880	12880	12880	12880	10
368	20240412	122800	57187010	12880	12880	12880	12880	90
369	20240412	122700	56027810	12880	12880	12880	12880	0
370	20240412	122600	56027810	12880	12880	12880	12880	0
371	20240412	122500	56027810	12880	12880	12880	12880	0
372	20240412	122400	56027810	12880	12880	12880	12880	0
373	20240412	122300	56027810	12880	12880	12880	12880	0
374	20240412	122200	56027810	12880	12880	12880	12880	0
375	20240412	122100	56027810	12880	12880	12880	12880	0
376	20240412	122000	56027810	12880	12880	12880	12880	0
377	20240412	121900	56027810	12880	12880	12880	12880	0
378	20240412	121800	56027810	12880	12880	12880	12880	0
379	20240412	121700	56027810	12880	12880	12880	12880	0
380	20240412	121600	56027810	12880	12880	12880	12880	0
381	20240412	121500	56027810	12880	12880	12880	12880	0
382	20240412	121400	56027810	12880	12880	12880	12880	0
383	20240412	121300	56027810	12880	12880	12880	12880	0
384	20240412	121200	56027810	12880	12880	12880	12880	0
385	20240412	121100	56027810	12880	12880	12880	12880	0
386	20240412	121000	56027810	12880	12880	12880	12880	0
387	20240412	120900	56027810	12880	12880	12880	12880	0
388	20240412	120800	56027810	12880	12880	12880	12880	0
389	20240412	120700	56027810	12880	12880	12880	12880	0
390	20240412	120600	56027810	12880	12880	12880	12880	0
391	20240412	120500	56027810	12880	12880	12880	12880	0
392	20240412	120400	56027810	12880	12880	12880	12880	0
393	20240412	120300	56027810	12880	12880	12880	12880	35
394	20240412	120200	55577010	12880	12880	12880	12880	0
395	20240412	120100	55577010	12880	12880	12880	12880	0
396	20240412	120000	55577010	12880	12880	12880	12880	0
397	20240412	115900	55577010	12880	12860	12880	12830	159
398	20240412	115800	53534280	12860	12860	12860	12860	42
399	20240412	115700	52994160	12860	12860	12860	12860	42
400	20240412	115600	52454040	12860	12860	12860	12860	0
401	20240412	115500	52454040	12860	12860	12860	12860	1
402	20240412	115400	52441180	12880	12870	12880	12870	9
403	20240412	115300	52325340	12870	12870	12870	12870	2
404	20240412	115200	52299600	12880	12880	12880	12880	3
405	20240412	115100	52260960	12880	12880	12880	12880	0
406	20240412	115000	52260960	12880	12880	12880	12880	0
407	20240412	114900	52260960	12880	12880	12880	12880	4
408	20240412	114800	52209440	12880	12880	12880	12880	0
409	20240412	114700	52209440	12880	12880	12880	12880	1
410	20240412	114600	52196560	12880	12880	12880	12880	0
411	20240412	114500	52196560	12880	12880	12880	12880	40
412	20240412	114400	51681360	12880	12880	12880	12880	0
413	20240412	114300	51681360	12880	12880	12880	12880	5
414	20240412	114200	51616960	12880	12880	12880	12880	1000
415	20240412	114100	38736960	12880	12880	12880	12880	0
416	20240412	114000	38736960	12880	12880	12880	12880	0
417	20240412	113900	38736960	12880	12880	12880	12880	0
418	20240412	113800	38736960	12880	12880	12880	12880	0
419	20240412	113700	38736960	12880	12880	12880	12880	0
420	20240412	113600	38736960	12880	12880	12880	12880	0
421	20240412	113500	38736960	12880	12880	12880	12880	0
422	20240412	113400	38736960	12880	12880	12880	12880	0
423	20240412	113300	38736960	12880	12880	12880	12880	0
424	20240412	113200	38736960	12880	12880	12880	12880	0
425	20240412	113100	38736960	12880	12880	12880	12880	0
426	20240412	113000	38736960	12880	12880	12880	12880	8
427	20240412	112900	38633920	12850	12850	12850	12850	0
428	20240412	112800	38633920	12850	12850	12850	12850	0
429	20240412	112700	38633920	12850	12880	12880	12850	110
430	20240412	112600	37220120	12880	12880	12880	12880	0
431	20240412	112500	37220120	12880	12880	12880	12880	10
432	20240412	112400	37091320	12880	12880	12880	12880	0
433	20240412	112300	37091320	12880	12860	12880	12860	95
434	20240412	112200	35869600	12860	12860	12860	12860	97
435	20240412	112100	34622180	12860	12860	12860	12860	0
436	20240412	112000	34622180	12860	12860	12860	12860	0
437	20240412	111900	34622180	12860	12860	12860	12860	309
438	20240412	111800	30648440	12870	12870	12870	12870	0
439	20240412	111700	30648440	12870	12870	12870	12870	0
440	20240412	111600	30648440	12870	12870	12870	12870	4
441	20240412	111500	30596960	12870	12870	12870	12870	0
442	20240412	111400	30596960	12870	12870	12870	12870	0
443	20240412	111300	30596960	12870	12870	12870	12870	0
444	20240412	111200	30596960	12870	12870	12870	12870	0
445	20240412	111100	30596960	12870	12870	12870	12870	0
446	20240412	111000	30596960	12870	12870	12870	12870	1
447	20240412	110900	30584090	12870	12870	12870	12870	0
448	20240412	110800	30584090	12870	12870	12870	12870	0
449	20240412	110700	30584090	12870	12870	12870	12870	1
450	20240412	110600	30571220	12890	12890	12890	12890	0
451	20240412	110500	30571220	12890	12890	12890	12890	1
452	20240412	110400	30558330	12890	12890	12890	12890	0
453	20240412	110300	30558330	12890	12890	12890	12890	0
454	20240412	110200	30558330	12890	12890	12890	12890	0
455	20240412	110100	30558330	12890	12890	12890	12890	1
456	20240412	110000	30545440	12870	12870	12870	12870	0
457	20240412	105900	30545440	12870	12880	12880	12870	593
458	20240412	105800	22913480	12880	12880	12880	12880	31
459	20240412	105700	22514200	12890	12890	12890	12890	1
460	20240412	105600	22501310	12870	12880	12880	12870	15
461	20240412	105500	22308230	12880	12880	12880	12880	5
462	20240412	105400	22243830	12890	12890	12890	12890	0
463	20240412	105300	22243830	12890	12890	12890	12890	0
464	20240412	105200	22243830	12890	12890	12890	12890	0
465	20240412	105100	22243830	12890	12890	12890	12890	47
466	20240412	105000	21638000	12900	12900	12900	12900	0
467	20240412	104900	21638000	12900	12900	12900	12900	0
468	20240412	104800	21638000	12900	12900	12900	12900	0
469	20240412	104700	21638000	12900	12900	12900	12900	0
470	20240412	104600	21638000	12900	12900	12900	12900	1
471	20240412	104500	21625100	12860	12860	12860	12860	0
472	20240412	104400	21625100	12860	12860	12860	12860	0
473	20240412	104300	21625100	12860	12860	12860	12860	84
474	20240412	104200	20544860	12900	12900	12900	12900	0
475	20240412	104100	20544860	12900	12900	12900	12900	0
476	20240412	104000	20544860	12900	12900	12900	12900	0
477	20240412	103900	20544860	12900	12900	12900	12900	0
478	20240412	103800	20544860	12900	12900	12900	12900	0
479	20240412	103700	20544860	12900	12900	12900	12900	0
480	20240412	103600	20544860	12900	12900	12900	12900	0
481	20240412	103500	20544860	12900	12900	12900	12900	0
482	20240412	103400	20544860	12900	12900	12900	12900	0
483	20240412	103300	20544860	12900	12900	12900	12900	1
484	20240412	103200	20531960	12940	12940	12940	12940	0
485	20240412	103100	20531960	12940	12940	12940	12940	0
486	20240412	103000	20531960	12940	12940	12940	12940	0
487	20240412	102900	20531960	12940	12940	12940	12940	0
488	20240412	102800	20531960	12940	12940	12940	12940	0
489	20240412	102700	20531960	12940	12940	12940	12940	0
490	20240412	102600	20531960	12940	12940	12940	12940	0
491	20240412	102500	20531960	12940	12940	12940	12940	0
492	20240412	102400	20531960	12940	12940	12940	12940	0
493	20240412	102300	20531960	12940	12940	12940	12940	0
494	20240412	102200	20531960	12940	12940	12940	12940	0
495	20240412	102100	20531960	12940	12940	12940	12940	0
496	20240412	102000	20531960	12940	12940	12940	12940	0
497	20240412	101900	20531960	12940	12940	12940	12940	0
498	20240412	101800	20531960	12940	12940	12940	12940	0
499	20240412	101700	20531960	12940	12940	12940	12940	1
500	20240412	101600	20519020	12870	12870	12870	12870	0
501	20240412	101500	20519020	12870	12880	12880	12870	701
502	20240412	101400	11497040	12940	12910	12940	12910	196
503	20240412	101300	8963220	12890	12890	12890	12890	1
504	20240412	101200	8950330	12910	12910	12910	12910	0
505	20240412	101100	8950330	12910	12910	12910	12910	0
506	20240412	101000	8950330	12910	12910	12910	12910	0
507	20240412	100900	8950330	12910	12910	12910	12910	0
508	20240412	100800	8950330	12910	12910	12910	12910	0
509	20240412	100700	8950330	12910	12910	12910	12910	1
510	20240412	100600	8937420	12910	12910	12910	12910	0
511	20240412	100500	8937420	12910	12910	12910	12910	0
512	20240412	100400	8937420	12910	12910	12910	12910	1
513	20240412	100300	8924510	12870	12880	12880	12870	100
514	20240412	100200	7637360	12870	12870	12870	12870	0
515	20240412	100100	7637360	12870	12870	12870	12870	0
516	20240412	100000	7637360	12870	12910	12910	12870	6
517	20240412	095900	7560100	12930	12930	12930	12930	0
518	20240412	095800	7560100	12930	12880	12930	12880	54
519	20240412	095700	6864530	12870	12870	12870	12870	0
520	20240412	095600	6864530	12870	12890	12890	12870	48
521	20240412	095500	6246330	12930	12930	12930	12930	40
522	20240412	095400	5729130	12930	12920	12930	12920	35
523	20240412	095300	5276750	12920	12920	12920	12920	0
524	20240412	095200	5276750	12920	12890	12920	12890	9
525	20240412	095100	5160710	12920	12920	12920	12920	1
526	20240412	095000	5147790	12920	12890	12920	12890	125
527	20240412	094900	3536510	12920	12920	12920	12920	0
528	20240412	094800	3536510	12920	12920	12920	12920	0
529	20240412	094700	3536510	12920	12920	12920	12920	0
530	20240412	094600	3536510	12920	12920	12920	12920	1
531	20240412	094500	3523590	12880	12880	12880	12880	5
532	20240412	094400	3459190	12870	12870	12870	12870	0
533	20240412	094300	3459190	12870	12870	12870	12870	0
534	20240412	094200	3459190	12870	12880	12880	12870	31
535	20240412	094100	3060170	12920	12920	12920	12920	8
536	20240412	094000	2956810	12930	12930	12930	12930	0
537	20240412	093900	2956810	12930	12930	12930	12930	1
538	20240412	093800	2943880	12930	12930	12930	12930	0
539	20240412	093700	2943880	12930	12930	12930	12930	0
540	20240412	093600	2943880	12930	12930	12930	12930	1
541	20240412	093500	2930950	12930	12930	12930	12930	0
542	20240412	093400	2930950	12930	12930	12930	12930	37
543	20240412	093300	2452540	12930	12930	12930	12930	0
544	20240412	093200	2452540	12930	12930	12930	12930	10
545	20240412	093100	2323240	12930	12930	12930	12930	0
546	20240412	093000	2323240	12930	12930	12930	12930	0
547	20240412	092900	2323240	12930	12930	12930	12930	0
548	20240412	092800	2323240	12930	12930	12930	12930	0
549	20240412	092700	2323240	12930	12930	12930	12930	0
550	20240412	092600	2323240	12930	12930	12930	12930	1
551	20240412	092500	2310310	12870	12870	12870	12870	0
552	20240412	092400	2310310	12870	12870	12870	12870	0
553	20240412	092300	2310310	12870	12870	12870	12870	0
554	20240412	092200	2310310	12870	12870	12870	12870	0
555	20240412	092100	2310310	12870	12870	12870	12870	0
556	20240412	092000	2310310	12870	12870	12870	12870	50
557	20240412	091900	1666810	12870	12880	12880	12870	11
558	20240412	091800	1525220	12930	12930	12930	12930	4
559	20240412	091700	1473500	12930	12930	12930	12930	0
560	20240412	091600	1473500	12930	12930	12930	12930	0
561	20240412	091500	1473500	12930	12930	12930	12930	0
562	20240412	091400	1473500	12930	12930	12930	12930	0
563	20240412	091300	1473500	12930	12930	12930	12930	0
564	20240412	091200	1473500	12930	12930	12930	12930	0
565	20240412	091100	1473500	12930	12930	12930	12930	0
566	20240412	091000	1473500	12930	12930	12930	12930	0
567	20240412	090900	1473500	12930	12930	12930	12930	0
568	20240412	090800	1473500	12930	12930	12930	12930	38
569	20240412	090700	982160	12860	12860	12860	12860	0
570	20240412	090600	982160	12860	12860	12860	12860	3
571	20240412	090500	943580	12930	12930	12930	12870	4
572	20240412	090400	891980	12880	12930	12930	12880	8
573	20240412	090300	788640	12940	12940	12940	12940	0
574	20240412	090200	788640	12940	12940	12940	12940	0
575	20240412	090100	788640	12940	12940	12940	12940	0
576	20240412	090000	788640	12940	12890	12940	12890	61