KissMeData/149950/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	202200	69409260	12440	12440	12440	12440	15
3	20240311	202100	69409260	12440	12440	12440	12440	0
4	20240311	202000	69409260	12440	12440	12440	12440	0
5	20240311	201900	69409260	12440	12440	12440	12440	0
6	20240311	201800	69409260	12440	12440	12440	12440	0
7	20240311	201700	69409260	12440	12440	12440	12440	0
8	20240311	201600	69409260	12440	12440	12440	12440	0
9	20240311	201500	69409260	12440	12440	12440	12440	0
10	20240311	201400	69409260	12440	12440	12440	12440	0
11	20240311	201300	69409260	12440	12440	12440	12440	0
12	20240311	201200	69409260	12440	12440	12440	12440	0
13	20240311	201100	69409260	12440	12440	12440	12440	0
14	20240311	201000	69409260	12440	12440	12440	12440	0
15	20240311	200900	69409260	12440	12440	12440	12440	0
16	20240311	200800	69409260	12440	12440	12440	12440	0
17	20240311	200700	69409260	12440	12440	12440	12440	0
18	20240311	200600	69409260	12440	12440	12440	12440	0
19	20240311	200500	69409260	12440	12440	12440	12440	0
20	20240311	200400	69409260	12440	12440	12440	12440	0
21	20240311	200300	69409260	12440	12440	12440	12440	0
22	20240311	200200	69409260	12440	12440	12440	12440	0
23	20240311	200100	69409260	12440	12440	12440	12440	0
24	20240311	200000	69409260	12440	12440	12440	12440	0
25	20240311	195900	69409260	12440	12440	12440	12440	0
26	20240311	195800	69409260	12440	12440	12440	12440	0
27	20240311	195700	69409260	12440	12440	12440	12440	0
28	20240311	195600	69409260	12440	12440	12440	12440	0
29	20240311	195500	69409260	12440	12440	12440	12440	0
30	20240311	195400	69409260	12440	12440	12440	12440	0
31	20240311	195300	69409260	12440	12440	12440	12440	0
32	20240311	195200	69409260	12440	12440	12440	12440	15
33	20240311	195100	69409260	12440	12440	12440	12440	0
34	20240311	195000	69409260	12440	12440	12440	12440	0
35	20240311	194900	69409260	12440	12440	12440	12440	0
36	20240311	194800	69409260	12440	12440	12440	12440	0
37	20240311	194700	69409260	12440	12440	12440	12440	0
38	20240311	194600	69409260	12440	12440	12440	12440	0
39	20240311	194500	69409260	12440	12440	12440	12440	0
40	20240311	194400	69409260	12440	12440	12440	12440	0
41	20240311	194300	69409260	12440	12440	12440	12440	0
42	20240311	194200	69409260	12440	12440	12440	12440	0
43	20240311	194100	69409260	12440	12440	12440	12440	0
44	20240311	194000	69409260	12440	12440	12440	12440	0
45	20240311	193900	69409260	12440	12440	12440	12440	0
46	20240311	193800	69409260	12440	12440	12440	12440	0
47	20240311	193700	69409260	12440	12440	12440	12440	0
48	20240311	193600	69409260	12440	12440	12440	12440	0
49	20240311	193500	69409260	12440	12440	12440	12440	0
50	20240311	193400	69409260	12440	12440	12440	12440	0
51	20240311	193300	69409260	12440	12440	12440	12440	0
52	20240311	193200	69409260	12440	12440	12440	12440	0
53	20240311	193100	69409260	12440	12440	12440	12440	0
54	20240311	193000	69409260	12440	12440	12440	12440	0
55	20240311	192900	69409260	12440	12440	12440	12440	0
56	20240311	192800	69409260	12440	12440	12440	12440	0
57	20240311	192700	69409260	12440	12440	12440	12440	0
58	20240311	192600	69409260	12440	12440	12440	12440	0
59	20240311	192500	69409260	12440	12440	12440	12440	0
60	20240311	192400	69409260	12440	12440	12440	12440	0
61	20240311	192300	69409260	12440	12440	12440	12440	0
62	20240311	192200	69409260	12440	12440	12440	12440	15
63	20240311	192100	69409260	12440	12440	12440	12440	0
64	20240311	192000	69409260	12440	12440	12440	12440	0
65	20240311	191900	69409260	12440	12440	12440	12440	0
66	20240311	191800	69409260	12440	12440	12440	12440	0
67	20240311	191700	69409260	12440	12440	12440	12440	0
68	20240311	191600	69409260	12440	12440	12440	12440	0
69	20240311	191500	69409260	12440	12440	12440	12440	0
70	20240311	191400	69409260	12440	12440	12440	12440	0
71	20240311	191300	69409260	12440	12440	12440	12440	0
72	20240311	191200	69409260	12440	12440	12440	12440	0
73	20240311	191100	69409260	12440	12440	12440	12440	0
74	20240311	191000	69409260	12440	12440	12440	12440	0
75	20240311	190900	69409260	12440	12440	12440	12440	0
76	20240311	190800	69409260	12440	12440	12440	12440	0
77	20240311	190700	69409260	12440	12440	12440	12440	0
78	20240311	190600	69409260	12440	12440	12440	12440	0
79	20240311	190500	69409260	12440	12440	12440	12440	0
80	20240311	190400	69409260	12440	12440	12440	12440	0
81	20240311	190300	69409260	12440	12440	12440	12440	0
82	20240311	190200	69409260	12440	12440	12440	12440	0
83	20240311	190100	69409260	12440	12440	12440	12440	0
84	20240311	190000	69409260	12440	12440	12440	12440	0
85	20240311	185900	69409260	12440	12440	12440	12440	0
86	20240311	185800	69409260	12440	12440	12440	12440	0
87	20240311	185700	69409260	12440	12440	12440	12440	0
88	20240311	185600	69409260	12440	12440	12440	12440	0
89	20240311	185500	69409260	12440	12440	12440	12440	0
90	20240311	185400	69409260	12440	12440	12440	12440	0
91	20240311	185300	69409260	12440	12440	12440	12440	0
92	20240311	185200	69409260	12440	12440	12440	12440	15
93	20240311	185100	69409260	12440	12440	12440	12440	0
94	20240311	185000	69409260	12440	12440	12440	12440	0
95	20240311	184900	69409260	12440	12440	12440	12440	0
96	20240311	184800	69409260	12440	12440	12440	12440	0
97	20240311	184700	69409260	12440	12440	12440	12440	0
98	20240311	184600	69409260	12440	12440	12440	12440	0
99	20240311	184500	69409260	12440	12440	12440	12440	0
100	20240311	184400	69409260	12440	12440	12440	12440	0
101	20240311	184300	69409260	12440	12440	12440	12440	0
102	20240311	184200	69409260	12440	12440	12440	12440	0
103	20240311	184100	69409260	12440	12440	12440	12440	0
104	20240311	184000	69409260	12440	12440	12440	12440	0
105	20240311	183900	69409260	12440	12440	12440	12440	0
106	20240311	183800	69409260	12440	12440	12440	12440	0
107	20240311	183700	69409260	12440	12440	12440	12440	0
108	20240311	183600	69409260	12440	12440	12440	12440	0
109	20240311	183500	69409260	12440	12440	12440	12440	0
110	20240311	183400	69409260	12440	12440	12440	12440	0
111	20240311	183300	69409260	12440	12440	12440	12440	0
112	20240311	183200	69409260	12440	12440	12440	12440	0
113	20240311	183100	69409260	12440	12440	12440	12440	0
114	20240311	183000	69409260	12440	12440	12440	12440	0
115	20240311	182900	69409260	12440	12440	12440	12440	0
116	20240311	182800	69409260	12440	12440	12440	12440	0
117	20240311	182700	69409260	12440	12440	12440	12440	0
118	20240311	182600	69409260	12440	12440	12440	12440	0
119	20240311	182500	69409260	12440	12440	12440	12440	0
120	20240311	182400	69409260	12440	12440	12440	12440	0
121	20240311	182300	69409260	12440	12440	12440	12440	0
122	20240311	182200	69409260	12440	12440	12440	12440	15
123	20240311	182100	69409260	12440	12440	12440	12440	0
124	20240311	182000	69409260	12440	12440	12440	12440	0
125	20240311	181900	69409260	12440	12440	12440	12440	0
126	20240311	181800	69409260	12440	12440	12440	12440	0
127	20240311	181700	69409260	12440	12440	12440	12440	0
128	20240311	181600	69409260	12440	12440	12440	12440	0
129	20240311	181500	69409260	12440	12440	12440	12440	0
130	20240311	181400	69409260	12440	12440	12440	12440	0
131	20240311	181300	69409260	12440	12440	12440	12440	0
132	20240311	181200	69409260	12440	12440	12440	12440	0
133	20240311	181100	69409260	12440	12440	12440	12440	0
134	20240311	181000	69409260	12440	12440	12440	12440	0
135	20240311	180900	69409260	12440	12440	12440	12440	0
136	20240311	180800	69409260	12440	12440	12440	12440	0
137	20240311	180700	69409260	12440	12440	12440	12440	0
138	20240311	180600	69409260	12440	12440	12440	12440	0
139	20240311	180500	69409260	12440	12440	12440	12440	0
140	20240311	180400	69409260	12440	12440	12440	12440	0
141	20240311	180300	69409260	12440	12440	12440	12440	0
142	20240311	180200	69409260	12440	12440	12440	12440	0
143	20240311	180100	69409260	12440	12440	12440	12440	0
144	20240311	180000	69409260	12440	12440	12440	12440	0
145	20240311	175900	69409260	12440	12440	12440	12440	0
146	20240311	175800	69409260	12440	12440	12440	12440	0
147	20240311	175700	69409260	12440	12440	12440	12440	0
148	20240311	175600	69409260	12440	12440	12440	12440	0
149	20240311	175500	69409260	12440	12440	12440	12440	0
150	20240311	175400	69409260	12440	12440	12440	12440	0
151	20240311	175300	69409260	12440	12440	12440	12440	0
152	20240311	175200	69409260	12440	12440	12440	12440	15
153	20240311	175100	69409260	12440	12440	12440	12440	0
154	20240311	175000	69409260	12440	12440	12440	12440	0
155	20240311	174900	69409260	12440	12440	12440	12440	0
156	20240311	174800	69409260	12440	12440	12440	12440	0
157	20240311	174700	69409260	12440	12440	12440	12440	0
158	20240311	174600	69409260	12440	12440	12440	12440	0
159	20240311	174500	69409260	12440	12440	12440	12440	0
160	20240311	174400	69409260	12440	12440	12440	12440	0
161	20240311	174300	69409260	12440	12440	12440	12440	0
162	20240311	174200	69409260	12440	12440	12440	12440	0
163	20240311	174100	69409260	12440	12440	12440	12440	0
164	20240311	174000	69409260	12440	12440	12440	12440	0
165	20240311	173900	69409260	12440	12440	12440	12440	0
166	20240311	173800	69409260	12440	12440	12440	12440	0
167	20240311	173700	69409260	12440	12440	12440	12440	0
168	20240311	173600	69409260	12440	12440	12440	12440	0
169	20240311	173500	69409260	12440	12440	12440	12440	0
170	20240311	173400	69409260	12440	12440	12440	12440	0
171	20240311	173300	69409260	12440	12440	12440	12440	0
172	20240311	173200	69409260	12440	12440	12440	12440	0
173	20240311	173100	69409260	12440	12440	12440	12440	0
174	20240311	173000	69409260	12440	12440	12440	12440	0
175	20240311	172900	69409260	12440	12440	12440	12440	0
176	20240311	172800	69409260	12440	12440	12440	12440	0
177	20240311	172700	69409260	12440	12440	12440	12440	0
178	20240311	172600	69409260	12440	12440	12440	12440	0
179	20240311	172500	69409260	12440	12440	12440	12440	0
180	20240311	172400	69409260	12440	12440	12440	12440	0
181	20240311	172300	69409260	12440	12440	12440	12440	0
182	20240311	172200	69409260	12440	12440	12440	12440	15
183	20240311	172100	69409260	12440	12440	12440	12440	0
184	20240311	172000	69409260	12440	12440	12440	12440	0
185	20240311	171900	69409260	12440	12440	12440	12440	0
186	20240311	171800	69409260	12440	12440	12440	12440	0
187	20240311	171700	69409260	12440	12440	12440	12440	0
188	20240311	171600	69409260	12440	12440	12440	12440	0
189	20240311	171500	69409260	12440	12440	12440	12440	0
190	20240311	171400	69409260	12440	12440	12440	12440	0
191	20240311	171300	69409260	12440	12440	12440	12440	0
192	20240311	171200	69409260	12440	12440	12440	12440	0
193	20240311	171100	69409260	12440	12440	12440	12440	0
194	20240311	171000	69409260	12440	12440	12440	12440	0
195	20240311	170900	69409260	12440	12440	12440	12440	0
196	20240311	170800	69409260	12440	12440	12440	12440	0
197	20240311	170700	69409260	12440	12440	12440	12440	0
198	20240311	170600	69409260	12440	12440	12440	12440	0
199	20240311	170500	69409260	12440	12440	12440	12440	0
200	20240311	170400	69409260	12440	12440	12440	12440	0
201	20240311	170300	69409260	12440	12440	12440	12440	0
202	20240311	170200	69409260	12440	12440	12440	12440	0
203	20240311	170100	69409260	12440	12440	12440	12440	0
204	20240311	170000	69409260	12440	12440	12440	12440	0
205	20240311	165900	69409260	12440	12440	12440	12440	0
206	20240311	165800	69409260	12440	12440	12440	12440	0
207	20240311	165700	69409260	12440	12440	12440	12440	0
208	20240311	165600	69409260	12440	12440	12440	12440	0
209	20240311	165500	69409260	12440	12440	12440	12440	0
210	20240311	165400	69409260	12440	12440	12440	12440	0
211	20240311	165300	69409260	12440	12440	12440	12440	0
212	20240311	165200	69409260	12440	12440	12440	12440	15
213	20240311	165100	69409260	12440	12440	12440	12440	0
214	20240311	165000	69409260	12440	12440	12440	12440	0
215	20240311	164900	69409260	12440	12440	12440	12440	0
216	20240311	164800	69409260	12440	12440	12440	12440	0
217	20240311	164700	69409260	12440	12440	12440	12440	0
218	20240311	164600	69409260	12440	12440	12440	12440	0
219	20240311	164500	69409260	12440	12440	12440	12440	0
220	20240311	164400	69409260	12440	12440	12440	12440	0
221	20240311	164300	69409260	12440	12440	12440	12440	0
222	20240311	164200	69409260	12440	12440	12440	12440	0
223	20240311	164100	69409260	12440	12440	12440	12440	0
224	20240311	164000	69409260	12440	12440	12440	12440	0
225	20240311	163900	69409260	12440	12440	12440	12440	0
226	20240311	163800	69409260	12440	12440	12440	12440	0
227	20240311	163700	69409260	12440	12440	12440	12440	0
228	20240311	163600	69409260	12440	12440	12440	12440	0
229	20240311	163500	69409260	12440	12440	12440	12440	0
230	20240311	163400	69409260	12440	12440	12440	12440	0
231	20240311	163300	69409260	12440	12440	12440	12440	0
232	20240311	163200	69409260	12440	12440	12440	12440	0
233	20240311	163100	69409260	12440	12440	12440	12440	0
234	20240311	163000	69409260	12440	12440	12440	12440	0
235	20240311	162900	69409260	12440	12440	12440	12440	0
236	20240311	162800	69409260	12440	12440	12440	12440	0
237	20240311	162700	69409260	12440	12440	12440	12440	0
238	20240311	162600	69409260	12440	12440	12440	12440	0
239	20240311	162500	69409260	12440	12440	12440	12440	0
240	20240311	162400	69409260	12440	12440	12440	12440	0
241	20240311	162300	69409260	12440	12440	12440	12440	0
242	20240311	162200	69409260	12440	12440	12440	12440	15
243	20240311	162100	69409260	12440	12440	12440	12440	0
244	20240311	162000	69409260	12440	12440	12440	12440	0
245	20240311	161900	69409260	12440	12440	12440	12440	0
246	20240311	161800	69409260	12440	12440	12440	12440	0
247	20240311	161700	69409260	12440	12440	12440	12440	0
248	20240311	161600	69409260	12440	12440	12440	12440	0
249	20240311	161500	69409260	12440	12440	12440	12440	0
250	20240311	161400	69409260	12440	12440	12440	12440	0
251	20240311	161300	69409260	12440	12440	12440	12440	0
252	20240311	161200	69409260	12440	12440	12440	12440	0
253	20240311	161100	69409260	12440	12440	12440	12440	0
254	20240311	161000	69409260	12440	12440	12440	12440	0
255	20240311	160900	69409260	12440	12440	12440	12440	0
256	20240311	160800	69409260	12440	12440	12440	12440	0
257	20240311	160700	69409260	12440	12440	12440	12440	0
258	20240311	160600	69409260	12440	12440	12440	12440	0
259	20240311	160500	69409260	12440	12440	12440	12440	0
260	20240311	160400	69409260	12440	12440	12440	12440	0
261	20240311	160300	69409260	12440	12440	12440	12440	0
262	20240311	160200	69409260	12440	12440	12440	12440	0
263	20240311	160100	69409260	12440	12440	12440	12440	0
264	20240311	160000	69409260	12440	12440	12440	12440	0
265	20240311	155900	69409260	12440	12440	12440	12440	0
266	20240311	155800	69409260	12440	12440	12440	12440	0
267	20240311	155700	69409260	12440	12440	12440	12440	0
268	20240311	155600	69409260	12440	12440	12440	12440	0
269	20240311	155500	69409260	12440	12440	12440	12440	0
270	20240311	155400	69409260	12440	12440	12440	12440	0
271	20240311	155300	69409260	12440	12440	12440	12440	0
272	20240311	155200	69409260	12440	12440	12440	12440	15
273	20240311	155100	69409260	12440	12440	12440	12440	0
274	20240311	155000	69409260	12440	12440	12440	12440	0
275	20240311	154900	69409260	12440	12440	12440	12440	0
276	20240311	154800	69409260	12440	12440	12440	12440	0
277	20240311	154700	69409260	12440	12440	12440	12440	0
278	20240311	154600	69409260	12440	12440	12440	12440	0
279	20240311	154500	69409260	12440	12440	12440	12440	0
280	20240311	154400	69409260	12440	12440	12440	12440	0
281	20240311	154300	69409260	12440	12440	12440	12440	0
282	20240311	154200	69409260	12440	12440	12440	12440	0
283	20240311	154100	69409260	12440	12440	12440	12440	0
284	20240311	154000	69409260	12440	12440	12440	12440	0
285	20240311	153900	69409260	12440	12440	12440	12440	0
286	20240311	153800	69409260	12440	12440	12440	12440	0
287	20240311	153700	69409260	12440	12440	12440	12440	0
288	20240311	153600	69409260	12440	12440	12440	12440	0
289	20240311	153500	69409260	12440	12440	12440	12440	0
290	20240311	153400	69409260	12440	12440	12440	12440	0
291	20240311	153300	69409260	12440	12440	12440	12440	0
292	20240311	153200	69409260	12440	12440	12440	12440	0
293	20240311	153100	69409260	12440	12440	12440	12440	0
294	20240311	153000	69409260	12440	12440	12440	12440	15
295	20240311	152900	69222660	12490	12490	12490	12490	0
296	20240311	152800	69222660	12490	12490	12490	12490	0
297	20240311	152700	69222660	12490	12490	12490	12490	0
298	20240311	152600	69222660	12490	12490	12490	12490	0
299	20240311	152500	69222660	12490	12490	12490	12490	0
300	20240311	152400	69222660	12490	12490	12490	12490	0
301	20240311	152300	69222660	12490	12490	12490	12490	0
302	20240311	152200	69222660	12490	12490	12490	12490	0
303	20240311	152100	69222660	12490	12490	12490	12490	0
304	20240311	152000	69222660	12490	12490	12490	12490	0
305	20240311	151900	69222660	12490	12490	12490	12440	13
306	20240311	151800	69060840	12440	12440	12440	12440	0
307	20240311	151700	69060840	12440	12440	12440	12440	0
308	20240311	151600	69060840	12440	12440	12440	12440	0
309	20240311	151500	69060840	12440	12440	12440	12440	14
310	20240311	151400	68886680	12440	12440	12440	12440	0
311	20240311	151300	68886680	12440	12440	12440	12440	0
312	20240311	151200	68886680	12440	12440	12440	12440	4
313	20240311	151100	68836920	12440	12440	12440	12440	14
314	20240311	151000	68662760	12440	12450	12450	12440	49
315	20240311	150900	68053110	12470	12470	12470	12470	0
316	20240311	150800	68053110	12470	12470	12470	12470	0
317	20240311	150700	68053110	12470	12470	12470	12470	1
318	20240311	150600	68040640	12470	12470	12470	12470	1
319	20240311	150500	68028170	12470	12470	12470	12470	1
320	20240311	150400	68015700	12480	12480	12480	12480	0
321	20240311	150300	68015700	12480	12480	12480	12480	0
322	20240311	150200	68015700	12480	12480	12480	12480	0
323	20240311	150100	68015700	12480	12480	12480	12480	10
324	20240311	150000	67890900	12490	12490	12490	12490	0
325	20240311	145900	67890900	12490	12490	12490	12490	0
326	20240311	145800	67890900	12490	12490	12490	12490	0
327	20240311	145700	67890900	12490	12490	12490	12490	0
328	20240311	145600	67890900	12490	12490	12490	12490	0
329	20240311	145500	67890900	12490	12490	12490	12490	0
330	20240311	145400	67890900	12490	12490	12490	12490	0
331	20240311	145300	67890900	12490	12490	12490	12490	0
332	20240311	145200	67890900	12490	12490	12490	12490	0
333	20240311	145100	67890900	12490	12490	12490	12490	0
334	20240311	145000	67890900	12490	12490	12490	12490	0
335	20240311	144900	67890900	12490	12490	12490	12490	0
336	20240311	144800	67890900	12490	12490	12490	12490	0
337	20240311	144700	67890900	12490	12490	12490	12490	0
338	20240311	144600	67890900	12490	12490	12490	12490	0
339	20240311	144500	67890900	12490	12490	12490	12490	0
340	20240311	144400	67890900	12490	12490	12490	12490	1
341	20240311	144300	67878410	12490	12490	12490	12490	0
342	20240311	144200	67878410	12490	12490	12490	12490	0
343	20240311	144100	67878410	12490	12490	12490	12490	0
344	20240311	144000	67878410	12490	12490	12490	12490	0
345	20240311	143900	67878410	12490	12490	12490	12490	0
346	20240311	143800	67878410	12490	12490	12490	12490	0
347	20240311	143700	67878410	12490	12490	12490	12490	0
348	20240311	143600	67878410	12490	12490	12490	12490	0
349	20240311	143500	67878410	12490	12490	12490	12490	0
350	20240311	143400	67878410	12490	12490	12490	12490	0
351	20240311	143300	67878410	12490	12490	12490	12490	0
352	20240311	143200	67878410	12490	12440	12490	12440	7
353	20240311	143100	67791080	12440	12440	12440	12440	1
354	20240311	143000	67778640	12440	12440	12440	12440	0
355	20240311	142900	67778640	12440	12440	12440	12440	0
356	20240311	142800	67778640	12440	12440	12440	12440	0
357	20240311	142700	67778640	12440	12440	12440	12440	0
358	20240311	142600	67778640	12440	12440	12440	12440	0
359	20240311	142500	67778640	12440	12440	12440	12440	13
360	20240311	142400	67616920	12430	12430	12430	12430	0
361	20240311	142300	67616920	12430	12430	12430	12430	0
362	20240311	142200	67616920	12430	12430	12430	12430	0
363	20240311	142100	67616920	12430	12430	12430	12430	0
364	20240311	142000	67616920	12430	12430	12430	12430	0
365	20240311	141900	67616920	12430	12430	12430	12430	0
366	20240311	141800	67616920	12430	12430	12430	12430	0
367	20240311	141700	67616920	12430	12430	12430	12430	11
368	20240311	141600	67480190	12440	12440	12440	12440	1
369	20240311	141500	67467750	12450	12480	12480	12450	370
370	20240311	141400	62860730	12490	12490	12490	12490	0
371	20240311	141300	62860730	12490	12490	12490	12490	0
372	20240311	141200	62860730	12490	12490	12490	12490	0
373	20240311	141100	62860730	12490	12490	12490	12490	0
374	20240311	141000	62860730	12490	12490	12490	12490	0
375	20240311	140900	62860730	12490	12490	12490	12490	0
376	20240311	140800	62860730	12490	12490	12490	12490	0
377	20240311	140700	62860730	12490	12490	12490	12490	0
378	20240311	140600	62860730	12490	12490	12490	12490	0
379	20240311	140500	62860730	12490	12490	12490	12490	0
380	20240311	140400	62860730	12490	12490	12490	12490	0
381	20240311	140300	62860730	12490	12490	12490	12490	0
382	20240311	140200	62860730	12490	12490	12490	12490	0
383	20240311	140100	62860730	12490	12490	12490	12490	0
384	20240311	140000	62860730	12490	12490	12490	12490	0
385	20240311	135900	62860730	12490	12490	12490	12490	0
386	20240311	135800	62860730	12490	12490	12490	12490	0
387	20240311	135700	62860730	12490	12490	12490	12490	0
388	20240311	135600	62860730	12490	12490	12490	12490	0
389	20240311	135500	62860730	12490	12490	12490	12490	0
390	20240311	135400	62860730	12490	12490	12490	12490	0
391	20240311	135300	62860730	12490	12490	12490	12490	0
392	20240311	135200	62860730	12490	12490	12490	12490	0
393	20240311	135100	62860730	12490	12490	12490	12490	0
394	20240311	135000	62860730	12490	12490	12490	12490	0
395	20240311	134900	62860730	12490	12490	12490	12490	51
396	20240311	134800	62223740	12490	12490	12490	12490	0
397	20240311	134700	62223740	12490	12490	12490	12490	0
398	20240311	134600	62223740	12490	12490	12490	12490	0
399	20240311	134500	62223740	12490	12490	12490	12490	0
400	20240311	134400	62223740	12490	12490	12490	12490	0
401	20240311	134300	62223740	12490	12490	12490	12490	0
402	20240311	134200	62223740	12490	12500	12500	12490	33
403	20240311	134100	61811550	12500	12500	12500	12500	3
404	20240311	134000	61774050	12500	12500	12500	12500	25
405	20240311	133900	61461550	12500	12500	12500	12500	0
406	20240311	133800	61461550	12500	12500	12500	12500	20
407	20240311	133700	61211550	12520	12520	12520	12520	0
408	20240311	133600	61211550	12520	12520	12520	12520	0
409	20240311	133500	61211550	12520	12520	12520	12520	0
410	20240311	133400	61211550	12520	12520	12520	12520	0
411	20240311	133300	61211550	12520	12520	12520	12520	0
412	20240311	133200	61211550	12520	12520	12520	12520	0
413	20240311	133100	61211550	12520	12520	12520	12520	0
414	20240311	133000	61211550	12520	12520	12520	12520	0
415	20240311	132900	61211550	12520	12520	12520	12520	0
416	20240311	132800	61211550	12520	12520	12520	12520	71
417	20240311	132700	60322630	12520	12520	12520	12520	0
418	20240311	132600	60322630	12520	12520	12520	12520	0
419	20240311	132500	60322630	12520	12520	12520	12520	0
420	20240311	132400	60322630	12520	12520	12520	12520	0
421	20240311	132300	60322630	12520	12520	12520	12520	0
422	20240311	132200	60322630	12520	12520	12520	12520	0
423	20240311	132100	60322630	12520	12520	12520	12520	0
424	20240311	132000	60322630	12520	12520	12520	12520	10
425	20240311	131900	60197430	12520	12520	12520	12520	0
426	20240311	131800	60197430	12520	12520	12520	12520	0
427	20240311	131700	60197430	12520	12520	12520	12520	0
428	20240311	131600	60197430	12520	12520	12520	12520	0
429	20240311	131500	60197430	12520	12520	12520	12520	0
430	20240311	131400	60197430	12520	12520	12520	12520	0
431	20240311	131300	60197430	12520	12520	12520	12520	0
432	20240311	131200	60197430	12520	12520	12520	12520	0
433	20240311	131100	60197430	12520	12520	12520	12520	0
434	20240311	131000	60197430	12520	12520	12520	12520	10
435	20240311	130900	60072230	12490	12490	12490	12490	0
436	20240311	130800	60072230	12490	12490	12490	12490	0
437	20240311	130700	60072230	12490	12490	12490	12490	30
438	20240311	130600	59697530	12510	12510	12510	12510	0
439	20240311	130500	59697530	12510	12510	12510	12510	0
440	20240311	130400	59697530	12510	12510	12510	12510	0
441	20240311	130300	59697530	12510	12510	12510	12510	0
442	20240311	130200	59697530	12510	12510	12510	12510	0
443	20240311	130100	59697530	12510	12510	12510	12510	0
444	20240311	130000	59697530	12510	12510	12510	12510	0
445	20240311	125900	59697530	12510	12500	12510	12500	122
446	20240311	125800	58172030	12500	12500	12500	12500	0
447	20240311	125700	58172030	12500	12500	12500	12500	28
448	20240311	125600	57822030	12500	12500	12500	12500	72
449	20240311	125500	56922030	12490	12490	12490	12490	0
450	20240311	125400	56922030	12490	12490	12490	12490	0
451	20240311	125300	56922030	12490	12490	12490	12490	0
452	20240311	125200	56922030	12490	12490	12490	12490	0
453	20240311	125100	56922030	12490	12490	12490	12490	0
454	20240311	125000	56922030	12490	12490	12490	12490	0
455	20240311	124900	56922030	12490	12490	12490	12490	0
456	20240311	124800	56922030	12490	12490	12490	12490	10
457	20240311	124700	56797130	12490	12490	12490	12490	1
458	20240311	124600	56784640	12500	12500	12500	12500	0
459	20240311	124500	56784640	12500	12500	12500	12500	0
460	20240311	124400	56784640	12500	12500	12500	12500	0
461	20240311	124300	56784640	12500	12500	12500	12500	0
462	20240311	124200	56784640	12500	12500	12500	12500	80
463	20240311	124100	55784640	12500	12500	12500	12500	0
464	20240311	124000	55784640	12500	12510	12510	12500	40
465	20240311	123900	55284630	12530	12530	12530	12530	0
466	20240311	123800	55284630	12530	12530	12530	12530	0
467	20240311	123700	55284630	12530	12530	12530	12530	0
468	20240311	123600	55284630	12530	12530	12530	12530	0
469	20240311	123500	55284630	12530	12530	12530	12530	0
470	20240311	123400	55284630	12530	12530	12530	12530	0
471	20240311	123300	55284630	12530	12520	12530	12520	20
472	20240311	123200	55034100	12520	12520	12520	12520	0
473	20240311	123100	55034100	12520	12520	12520	12520	1
474	20240311	123000	55021580	12530	12530	12530	12530	0
475	20240311	122900	55021580	12530	12530	12530	12530	0
476	20240311	122800	55021580	12530	12530	12530	12530	0
477	20240311	122700	55021580	12530	12530	12530	12530	0
478	20240311	122600	55021580	12530	12530	12530	12530	0
479	20240311	122500	55021580	12530	12530	12530	12530	0
480	20240311	122400	55021580	12530	12530	12530	12530	0
481	20240311	122300	55021580	12530	12530	12530	12530	0
482	20240311	122200	55021580	12530	12530	12530	12530	0
483	20240311	122100	55021580	12530	12530	12530	12530	0
484	20240311	122000	55021580	12530	12530	12530	12530	0
485	20240311	121900	55021580	12530	12530	12530	12530	2
486	20240311	121800	54996520	12460	12460	12460	12460	0
487	20240311	121700	54996520	12460	12460	12460	12460	20
488	20240311	121600	54747320	12530	12530	12530	12530	0
489	20240311	121500	54747320	12530	12530	12530	12530	0
490	20240311	121400	54747320	12530	12530	12530	12530	0
491	20240311	121300	54747320	12530	12530	12530	12530	0
492	20240311	121200	54747320	12530	12530	12530	12530	1
493	20240311	121100	54734790	12570	12570	12570	12570	0
494	20240311	121000	54734790	12570	12570	12570	12570	0
495	20240311	120900	54734790	12570	12570	12570	12570	0
496	20240311	120800	54734790	12570	12570	12570	12570	0
497	20240311	120700	54734790	12570	12570	12570	12570	0
498	20240311	120600	54734790	12570	12570	12570	12570	6
499	20240311	120500	54659370	12590	12590	12590	12590	0
500	20240311	120400	54659370	12590	12590	12590	12590	0
501	20240311	120300	54659370	12590	12590	12590	12590	1
502	20240311	120200	54646780	12430	12430	12430	12430	0
503	20240311	120100	54646780	12430	12430	12430	12430	0
504	20240311	120000	54646780	12430	12430	12430	12430	0
505	20240311	115900	54646780	12430	12430	12430	12430	0
506	20240311	115800	54646780	12430	12430	12430	12430	0
507	20240311	115700	54646780	12430	12430	12430	12430	0
508	20240311	115600	54646780	12430	12430	12430	12430	23
509	20240311	115500	54360890	12590	12590	12590	12590	0
510	20240311	115400	54360890	12590	12590	12590	12590	33
511	20240311	115300	53945420	12590	12590	12590	12590	1
512	20240311	115200	53932830	12480	12480	12480	12480	0
513	20240311	115100	53932830	12480	12480	12480	12480	0
514	20240311	115000	53932830	12480	12480	12480	12480	0
515	20240311	114900	53932830	12480	12480	12480	12480	12
516	20240311	114800	53783070	12480	12390	12480	12390	289
517	20240311	114700	50198570	12390	12390	12390	12390	200
518	20240311	114600	47720570	12390	12390	12390	12390	0
519	20240311	114500	47720570	12390	12390	12390	12390	0
520	20240311	114400	47720570	12390	12390	12390	12390	0
521	20240311	114300	47720570	12390	12390	12390	12390	0
522	20240311	114200	47720570	12390	12390	12390	12390	0
523	20240311	114100	47720570	12390	12390	12390	12390	0
524	20240311	114000	47720570	12390	12390	12390	12390	0
525	20240311	113900	47720570	12390	12390	12390	12390	0
526	20240311	113800	47720570	12390	12390	12390	12390	0
527	20240311	113700	47720570	12390	12390	12390	12390	10
528	20240311	113600	47596670	12390	12390	12390	12390	0
529	20240311	113500	47596670	12390	12390	12390	12390	0
530	20240311	113400	47596670	12390	12390	12390	12390	0
531	20240311	113300	47596670	12390	12390	12390	12390	0
532	20240311	113200	47596670	12390	12390	12390	12390	0
533	20240311	113100	47596670	12390	12390	12390	12390	0
534	20240311	113000	47596670	12390	12390	12390	12390	0
535	20240311	112900	47596670	12390	12390	12390	12390	0
536	20240311	112800	47596670	12390	12390	12390	12390	0
537	20240311	112700	47596670	12390	12390	12390	12390	0
538	20240311	112600	47596670	12390	12390	12390	12390	0
539	20240311	112500	47596670	12390	12390	12390	12390	0
540	20240311	112400	47596670	12390	12390	12390	12390	0
541	20240311	112300	47596670	12390	12390	12390	12390	0
542	20240311	112200	47596670	12390	12390	12390	12390	0
543	20240311	112100	47596670	12390	12390	12390	12390	1
544	20240311	112000	47584280	12320	12320	12320	12320	0
545	20240311	111900	47584280	12320	12320	12320	12320	0
546	20240311	111800	47584280	12320	12320	12320	12320	0
547	20240311	111700	47584280	12320	12320	12320	12320	0
548	20240311	111600	47584280	12320	12320	12320	12320	0
549	20240311	111500	47584280	12320	12320	12320	12320	0
550	20240311	111400	47584280	12320	12320	12320	12320	0
551	20240311	111300	47584280	12320	12320	12320	12320	0
552	20240311	111200	47584280	12320	12320	12320	12320	0
553	20240311	111100	47584280	12320	12320	12320	12320	0
554	20240311	111000	47584280	12320	12320	12320	12320	0
555	20240311	110900	47584280	12320	12320	12320	12320	0
556	20240311	110800	47584280	12320	12320	12320	12320	0
557	20240311	110700	47584280	12320	12320	12320	12320	0
558	20240311	110600	47584280	12320	12320	12320	12320	0
559	20240311	110500	47584280	12320	12320	12320	12320	0
560	20240311	110400	47584280	12320	12320	12320	12320	0
561	20240311	110300	47584280	12320	12320	12320	12320	0
562	20240311	110200	47584280	12320	12320	12320	12320	73
563	20240311	110100	46684920	12320	12320	12320	12320	0
564	20240311	110000	46684920	12320	12320	12320	12320	0
565	20240311	105900	46684920	12320	12320	12320	12320	0
566	20240311	105800	46684920	12320	12320	12320	12320	0
567	20240311	105700	46684920	12320	12320	12320	12320	0
568	20240311	105600	46684920	12320	12320	12320	12320	0
569	20240311	105500	46684920	12320	12320	12320	12320	10
570	20240311	105400	46561720	12390	12390	12390	12390	0
571	20240311	105300	46561720	12390	12390	12390	12390	0
572	20240311	105200	46561720	12390	12390	12390	12390	0
573	20240311	105100	46561720	12390	12390	12390	12390	0
574	20240311	105000	46561720	12390	12390	12390	12390	0
575	20240311	104900	46561720	12390	12390	12390	12390	0
576	20240311	104800	46561720	12390	12390	12390	12390	0
577	20240311	104700	46561720	12390	12390	12390	12390	0
578	20240311	104600	46561720	12390	12390	12390	12390	0
579	20240311	104500	46561720	12390	12390	12390	12390	0
580	20240311	104400	46561720	12390	12390	12390	12390	0
581	20240311	104300	46561720	12390	12390	12390	12390	0
582	20240311	104200	46561720	12390	12390	12390	12390	0
583	20240311	104100	46561720	12390	12390	12390	12390	0
584	20240311	104000	46561720	12390	12390	12390	12390	0
585	20240311	103900	46561720	12390	12390	12390	12390	0
586	20240311	103800	46561720	12390	12390	12390	12390	0
587	20240311	103700	46561720	12390	12390	12390	12390	0
588	20240311	103600	46561720	12390	12390	12390	12390	0
589	20240311	103500	46561720	12390	12390	12390	12390	0
590	20240311	103400	46561720	12390	12390	12390	12390	0
591	20240311	103300	46561720	12390	12390	12390	12390	0
592	20240311	103200	46561720	12390	12390	12390	12390	0
593	20240311	103100	46561720	12390	12390	12390	12390	0
594	20240311	103000	46561720	12390	12390	12390	12390	0
595	20240311	102900	46561720	12390	12390	12390	12390	0
596	20240311	102800	46561720	12390	12390	12390	12390	0
597	20240311	102700	46561720	12390	12390	12390	12390	2
598	20240311	102600	46536940	12390	12390	12390	12390	0
599	20240311	102500	46536940	12390	12390	12390	12390	0
600	20240311	102400	46536940	12390	12340	12390	12340	502
601	20240311	102300	40323940	12370	12370	12370	12370	0
602	20240311	102200	40323940	12370	12370	12370	12370	0
603	20240311	102100	40323940	12370	12370	12370	12370	0
604	20240311	102000	40323940	12370	12370	12370	12370	0
605	20240311	101900	40323940	12370	12370	12370	12370	0
606	20240311	101800	40323940	12370	12370	12370	12370	10
607	20240311	101700	40200240	12370	12370	12370	12370	0
608	20240311	101600	40200240	12370	12370	12370	12370	0
609	20240311	101500	40200240	12370	12370	12370	12370	0
610	20240311	101400	40200240	12370	12370	12370	12370	0
611	20240311	101300	40200240	12370	12370	12370	12370	1
612	20240311	101200	40187870	12370	12370	12370	12370	0
613	20240311	101100	40187870	12370	12370	12370	12370	70
614	20240311	101000	39321970	12360	12360	12360	12360	0
615	20240311	100900	39321970	12360	12360	12360	12360	0
616	20240311	100800	39321970	12360	12360	12360	12360	21
617	20240311	100700	39062410	12360	12360	12360	12360	0
618	20240311	100600	39062410	12360	12360	12360	12360	0
619	20240311	100500	39062410	12360	12360	12360	12360	0
620	20240311	100400	39062410	12360	12360	12360	12360	0
621	20240311	100300	39062410	12360	12350	12360	12350	30
622	20240311	100200	38691670	12260	12260	12260	12260	0
623	20240311	100100	38691670	12260	12260	12260	12260	83
624	20240311	100000	37674090	12240	12260	12260	12240	100
625	20240311	095900	36450010	12270	12290	12290	12270	8
626	20240311	095800	36351820	12300	12310	12310	12300	2
627	20240311	095700	36327210	12320	12320	12320	12320	0
628	20240311	095600	36327210	12320	12320	12320	12320	0
629	20240311	095500	36327210	12320	12320	12320	12320	0
630	20240311	095400	36327210	12320	12320	12320	12320	0
631	20240311	095300	36327210	12320	12320	12320	12320	15
632	20240311	095200	36142410	12320	12280	12320	12280	5
633	20240311	095100	36080850	12260	12260	12260	12260	0
634	20240311	095000	36080850	12260	12360	12360	12260	100
635	20240311	094900	34852470	12360	12360	12360	12360	20
636	20240311	094800	34605270	12400	12400	12400	12400	10
637	20240311	094700	34481270	12400	12390	12400	12390	250
638	20240311	094600	31381370	12330	12320	12330	12320	444
639	20240311	094500	25909350	12300	12300	12300	12300	545
640	20240311	094400	19205850	12300	12300	12300	12300	1
641	20240311	094300	19193550	12250	12250	12250	12250	355
642	20240311	094200	14844800	12230	12240	12240	12230	100
643	20240311	094100	13621790	12250	12250	12250	12250	0
644	20240311	094000	13621790	12250	12250	12250	12250	0
645	20240311	093900	13621790	12250	12270	12270	12250	516
646	20240311	093800	7299140	12280	12280	12280	12280	0
647	20240311	093700	7299140	12280	12280	12280	12280	1
648	20240311	093600	7286860	12290	12290	12290	12290	3
649	20240311	093500	7249990	12300	12300	12300	12300	0
650	20240311	093400	7249990	12300	12300	12300	12300	0
651	20240311	093300	7249990	12300	12300	12300	12300	1
652	20240311	093200	7237690	12300	12300	12300	12300	0
653	20240311	093100	7237690	12300	12300	12300	12300	0
654	20240311	093000	7237690	12300	12300	12300	12300	0
655	20240311	092900	7237690	12300	12300	12300	12300	0
656	20240311	092800	7237690	12300	12300	12300	12300	1
657	20240311	092700	7225390	12320	12320	12320	12320	0
658	20240311	092600	7225390	12320	12320	12320	12320	10
659	20240311	092500	7102190	12320	12320	12320	12320	0
660	20240311	092400	7102190	12320	12320	12320	12320	0
661	20240311	092300	7102190	12320	12320	12320	12320	0
662	20240311	092200	7102190	12320	12320	12320	12320	0
663	20240311	092100	7102190	12320	12320	12320	12320	1
664	20240311	092000	7089870	12320	12320	12320	12320	25
665	20240311	091900	6781870	12250	12250	12250	12250	300
666	20240311	091800	3106870	12250	12250	12250	12250	0
667	20240311	091700	3106870	12250	12250	12250	12250	0
668	20240311	091600	3106870	12250	12250	12250	12250	0
669	20240311	091500	3106870	12250	12250	12250	12250	0
670	20240311	091400	3106870	12250	12250	12250	12250	0
671	20240311	091300	3106870	12250	12250	12250	12250	0
672	20240311	091200	3106870	12250	12250	12250	12250	17
673	20240311	091100	2898620	12250	12250	12250	12250	0
674	20240311	091000	2898620	12250	12250	12250	12250	0
675	20240311	090900	2898620	12250	12250	12250	12250	1
676	20240311	090800	2886370	12250	12220	12250	12220	15
677	20240311	090700	2702800	12230	12230	12230	12230	200
678	20240311	090600	256800	12210	12210	12210	12210	0
679	20240311	090500	256800	12210	12210	12210	12210	1
680	20240311	090400	244590	12230	12230	12230	12230	0
681	20240311	090300	244590	12230	12220	12230	12220	8
682	20240311	090200	146760	12230	12230	12230	12230	12
683	20240311	090100	0	12230	12230	12230	12230	0
684	20240311	090000	0	12230	12230	12230	12230	0