KissMeData/000950/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	183200	59201450	22550	22550	22550	22550	84
3	20240319	183100	59201450	22550	22550	22550	22550	0
4	20240319	183000	59201450	22550	22550	22550	22550	0
5	20240319	182900	59201450	22550	22550	22550	22550	0
6	20240319	182800	59201450	22550	22550	22550	22550	0
7	20240319	182700	59201450	22550	22550	22550	22550	0
8	20240319	182600	59201450	22550	22550	22550	22550	0
9	20240319	182500	59201450	22550	22550	22550	22550	0
10	20240319	182400	59201450	22550	22550	22550	22550	0
11	20240319	182300	59201450	22550	22550	22550	22550	0
12	20240319	182200	59201450	22550	22550	22550	22550	0
13	20240319	182100	59201450	22550	22550	22550	22550	0
14	20240319	182000	59201450	22550	22550	22550	22550	0
15	20240319	181900	59201450	22550	22550	22550	22550	0
16	20240319	181800	59201450	22550	22550	22550	22550	0
17	20240319	181700	59201450	22550	22550	22550	22550	0
18	20240319	181600	59201450	22550	22550	22550	22550	0
19	20240319	181500	59201450	22550	22550	22550	22550	0
20	20240319	181400	59201450	22550	22550	22550	22550	0
21	20240319	181300	59201450	22550	22550	22550	22550	0
22	20240319	181200	59201450	22550	22550	22550	22550	0
23	20240319	181100	59201450	22550	22550	22550	22550	0
24	20240319	181000	59201450	22550	22550	22550	22550	0
25	20240319	180900	59201450	22550	22550	22550	22550	0
26	20240319	180800	59201450	22550	22550	22550	22550	0
27	20240319	180700	59201450	22550	22550	22550	22550	0
28	20240319	180600	59201450	22550	22550	22550	22550	0
29	20240319	180500	59201450	22550	22550	22550	22550	0
30	20240319	180400	59201450	22550	22550	22550	22550	0
31	20240319	180300	59201450	22550	22550	22550	22550	0
32	20240319	180200	59201450	22550	22550	22550	22550	84
33	20240319	180100	59201450	22550	22550	22550	22550	0
34	20240319	180000	59201450	22550	22550	22550	22550	0
35	20240319	175900	59201450	22550	22550	22550	22550	0
36	20240319	175800	59201450	22550	22550	22550	22550	0
37	20240319	175700	59201450	22550	22550	22550	22550	0
38	20240319	175600	59201450	22550	22550	22550	22550	0
39	20240319	175500	59201450	22550	22550	22550	22550	0
40	20240319	175400	59201450	22550	22550	22550	22550	0
41	20240319	175300	59201450	22550	22550	22550	22550	0
42	20240319	175200	59201450	22550	22550	22550	22550	0
43	20240319	175100	59201450	22550	22550	22550	22550	0
44	20240319	175000	59201450	22550	22550	22550	22550	0
45	20240319	174900	59201450	22550	22550	22550	22550	0
46	20240319	174800	59201450	22550	22550	22550	22550	0
47	20240319	174700	59201450	22550	22550	22550	22550	0
48	20240319	174600	59201450	22550	22550	22550	22550	0
49	20240319	174500	59201450	22550	22550	22550	22550	0
50	20240319	174400	59201450	22550	22550	22550	22550	0
51	20240319	174300	59201450	22550	22550	22550	22550	0
52	20240319	174200	59201450	22550	22550	22550	22550	0
53	20240319	174100	59201450	22550	22550	22550	22550	0
54	20240319	174000	59201450	22550	22550	22550	22550	0
55	20240319	173900	59201450	22550	22550	22550	22550	0
56	20240319	173800	59201450	22550	22550	22550	22550	0
57	20240319	173700	59201450	22550	22550	22550	22550	0
58	20240319	173600	59201450	22550	22550	22550	22550	0
59	20240319	173500	59201450	22550	22550	22550	22550	0
60	20240319	173400	59201450	22550	22550	22550	22550	0
61	20240319	173300	59201450	22550	22550	22550	22550	0
62	20240319	173200	59201450	22550	22550	22550	22550	84
63	20240319	173100	59201450	22550	22550	22550	22550	0
64	20240319	173000	59201450	22550	22550	22550	22550	0
65	20240319	172900	59201450	22550	22550	22550	22550	0
66	20240319	172800	59201450	22550	22550	22550	22550	0
67	20240319	172700	59201450	22550	22550	22550	22550	0
68	20240319	172600	59201450	22550	22550	22550	22550	0
69	20240319	172500	59201450	22550	22550	22550	22550	0
70	20240319	172400	59201450	22550	22550	22550	22550	0
71	20240319	172300	59201450	22550	22550	22550	22550	0
72	20240319	172200	59201450	22550	22550	22550	22550	0
73	20240319	172100	59201450	22550	22550	22550	22550	0
74	20240319	172000	59201450	22550	22550	22550	22550	0
75	20240319	171900	59201450	22550	22550	22550	22550	0
76	20240319	171800	59201450	22550	22550	22550	22550	0
77	20240319	171700	59201450	22550	22550	22550	22550	0
78	20240319	171600	59201450	22550	22550	22550	22550	0
79	20240319	171500	59201450	22550	22550	22550	22550	0
80	20240319	171400	59201450	22550	22550	22550	22550	0
81	20240319	171300	59201450	22550	22550	22550	22550	0
82	20240319	171200	59201450	22550	22550	22550	22550	0
83	20240319	171100	59201450	22550	22550	22550	22550	0
84	20240319	171000	59201450	22550	22550	22550	22550	0
85	20240319	170900	59201450	22550	22550	22550	22550	0
86	20240319	170800	59201450	22550	22550	22550	22550	0
87	20240319	170700	59201450	22550	22550	22550	22550	0
88	20240319	170600	59201450	22550	22550	22550	22550	0
89	20240319	170500	59201450	22550	22550	22550	22550	0
90	20240319	170400	59201450	22550	22550	22550	22550	0
91	20240319	170300	59201450	22550	22550	22550	22550	0
92	20240319	170200	59201450	22550	22550	22550	22550	84
93	20240319	170100	59201450	22550	22550	22550	22550	0
94	20240319	170000	59201450	22550	22550	22550	22550	0
95	20240319	165900	59201450	22550	22550	22550	22550	0
96	20240319	165800	59201450	22550	22550	22550	22550	0
97	20240319	165700	59201450	22550	22550	22550	22550	0
98	20240319	165600	59201450	22550	22550	22550	22550	0
99	20240319	165500	59201450	22550	22550	22550	22550	0
100	20240319	165400	59201450	22550	22550	22550	22550	0
101	20240319	165300	59201450	22550	22550	22550	22550	0
102	20240319	165200	59201450	22550	22550	22550	22550	0
103	20240319	165100	59201450	22550	22550	22550	22550	0
104	20240319	165000	59201450	22550	22550	22550	22550	0
105	20240319	164900	59201450	22550	22550	22550	22550	0
106	20240319	164800	59201450	22550	22550	22550	22550	0
107	20240319	164700	59201450	22550	22550	22550	22550	0
108	20240319	164600	59201450	22550	22550	22550	22550	0
109	20240319	164500	59201450	22550	22550	22550	22550	0
110	20240319	164400	59201450	22550	22550	22550	22550	0
111	20240319	164300	59201450	22550	22550	22550	22550	0
112	20240319	164200	59201450	22550	22550	22550	22550	0
113	20240319	164100	59201450	22550	22550	22550	22550	0
114	20240319	164000	59201450	22550	22550	22550	22550	0
115	20240319	163900	59201450	22550	22550	22550	22550	0
116	20240319	163800	59201450	22550	22550	22550	22550	0
117	20240319	163700	59201450	22550	22550	22550	22550	0
118	20240319	163600	59201450	22550	22550	22550	22550	0
119	20240319	163500	59201450	22550	22550	22550	22550	0
120	20240319	163400	59201450	22550	22550	22550	22550	0
121	20240319	163300	59201450	22550	22550	22550	22550	0
122	20240319	163200	59201450	22550	22550	22550	22550	84
123	20240319	163100	59201450	22550	22550	22550	22550	0
124	20240319	163000	59201450	22550	22550	22550	22550	0
125	20240319	162900	59201450	22550	22550	22550	22550	0
126	20240319	162800	59201450	22550	22550	22550	22550	0
127	20240319	162700	59201450	22550	22550	22550	22550	0
128	20240319	162600	59201450	22550	22550	22550	22550	0
129	20240319	162500	59201450	22550	22550	22550	22550	0
130	20240319	162400	59201450	22550	22550	22550	22550	0
131	20240319	162300	59201450	22550	22550	22550	22550	0
132	20240319	162200	59201450	22550	22550	22550	22550	0
133	20240319	162100	59201450	22550	22550	22550	22550	0
134	20240319	162000	59201450	22550	22550	22550	22550	0
135	20240319	161900	59201450	22550	22550	22550	22550	0
136	20240319	161800	59201450	22550	22550	22550	22550	0
137	20240319	161700	59201450	22550	22550	22550	22550	0
138	20240319	161600	59201450	22550	22550	22550	22550	0
139	20240319	161500	59201450	22550	22550	22550	22550	0
140	20240319	161400	59201450	22550	22550	22550	22550	0
141	20240319	161300	59201450	22550	22550	22550	22550	0
142	20240319	161200	59201450	22550	22550	22550	22550	0
143	20240319	161100	59201450	22550	22550	22550	22550	0
144	20240319	161000	59201450	22550	22550	22550	22550	0
145	20240319	160900	59201450	22550	22550	22550	22550	0
146	20240319	160800	59201450	22550	22550	22550	22550	0
147	20240319	160700	59201450	22550	22550	22550	22550	0
148	20240319	160600	59201450	22550	22550	22550	22550	0
149	20240319	160500	59201450	22550	22550	22550	22550	0
150	20240319	160400	59201450	22550	22550	22550	22550	0
151	20240319	160300	59201450	22550	22550	22550	22550	0
152	20240319	160200	59201450	22550	22550	22550	22550	84
153	20240319	160100	59201450	22550	22550	22550	22550	0
154	20240319	160000	59201450	22550	22550	22550	22550	0
155	20240319	155900	59201450	22550	22550	22550	22550	0
156	20240319	155800	59201450	22550	22550	22550	22550	0
157	20240319	155700	59201450	22550	22550	22550	22550	0
158	20240319	155600	59201450	22550	22550	22550	22550	0
159	20240319	155500	59201450	22550	22550	22550	22550	0
160	20240319	155400	59201450	22550	22550	22550	22550	0
161	20240319	155300	59201450	22550	22550	22550	22550	0
162	20240319	155200	59201450	22550	22550	22550	22550	0
163	20240319	155100	59201450	22550	22550	22550	22550	0
164	20240319	155000	59201450	22550	22550	22550	22550	0
165	20240319	154900	59201450	22550	22550	22550	22550	0
166	20240319	154800	59201450	22550	22550	22550	22550	0
167	20240319	154700	59201450	22550	22550	22550	22550	0
168	20240319	154600	59201450	22550	22550	22550	22550	0
169	20240319	154500	59201450	22550	22550	22550	22550	0
170	20240319	154400	59201450	22550	22550	22550	22550	0
171	20240319	154300	59201450	22550	22550	22550	22550	0
172	20240319	154200	59201450	22550	22550	22550	22550	0
173	20240319	154100	59201450	22550	22550	22550	22550	0
174	20240319	154000	59201450	22550	22550	22550	22550	0
175	20240319	153900	59201450	22550	22550	22550	22550	0
176	20240319	153800	59201450	22550	22550	22550	22550	0
177	20240319	153700	59201450	22550	22550	22550	22550	0
178	20240319	153600	59201450	22550	22550	22550	22550	0
179	20240319	153500	59201450	22550	22550	22550	22550	0
180	20240319	153400	59201450	22550	22550	22550	22550	0
181	20240319	153300	59201450	22550	22550	22550	22550	0
182	20240319	153200	59201450	22550	22550	22550	22550	84
183	20240319	153100	59201450	22550	22550	22550	22550	0
184	20240319	153000	59201450	22550	22550	22550	22550	84
185	20240319	152900	57307250	22650	22650	22650	22650	0
186	20240319	152800	57307250	22650	22650	22650	22650	0
187	20240319	152700	57307250	22650	22650	22650	22650	0
188	20240319	152600	57307250	22650	22650	22650	22650	0
189	20240319	152500	57307250	22650	22650	22650	22650	0
190	20240319	152400	57307250	22650	22650	22650	22650	0
191	20240319	152300	57307250	22650	22650	22650	22650	0
192	20240319	152200	57307250	22650	22650	22650	22650	0
193	20240319	152100	57307250	22650	22650	22650	22650	0
194	20240319	152000	57307250	22650	22650	22650	22650	0
195	20240319	151900	57307250	22650	22550	22650	22550	14
196	20240319	151800	56990950	22500	22500	22500	22500	1
197	20240319	151700	56968450	22550	22550	22550	22550	3
198	20240319	151600	56900800	22550	22550	22550	22550	1
199	20240319	151500	56878250	22500	22500	22500	22500	0
200	20240319	151400	56878250	22500	22500	22500	22500	0
201	20240319	151300	56878250	22500	22500	22500	22500	2
202	20240319	151200	56833250	22500	22500	22500	22500	0
203	20240319	151100	56833250	22500	22500	22500	22500	0
204	20240319	151000	56833250	22500	22500	22500	22500	1
205	20240319	150900	56810750	22500	22500	22500	22500	2
206	20240319	150800	56765750	22550	22550	22550	22550	0
207	20240319	150700	56765750	22550	22550	22550	22550	0
208	20240319	150600	56765750	22550	22550	22550	22550	1
209	20240319	150500	56743200	22550	22550	22550	22550	0
210	20240319	150400	56743200	22550	22550	22550	22550	0
211	20240319	150300	56743200	22550	22550	22550	22550	2
212	20240319	150200	56698100	22550	22550	22550	22550	0
213	20240319	150100	56698100	22550	22550	22550	22550	0
214	20240319	150000	56698100	22550	22550	22550	22550	2
215	20240319	145900	56653000	22500	22500	22500	22500	0
216	20240319	145800	56653000	22500	22500	22500	22500	0
217	20240319	145700	56653000	22500	22500	22500	22500	2
218	20240319	145600	56608000	22500	22500	22500	22500	0
219	20240319	145500	56608000	22500	22500	22500	22500	0
220	20240319	145400	56608000	22500	22500	22500	22500	2
221	20240319	145300	56563000	22500	22500	22500	22500	0
222	20240319	145200	56563000	22500	22500	22500	22500	0
223	20240319	145100	56563000	22500	22500	22500	22500	2
224	20240319	145000	56518000	22500	22500	22500	22500	0
225	20240319	144900	56518000	22500	22500	22500	22500	0
226	20240319	144800	56518000	22500	22500	22500	22500	0
227	20240319	144700	56518000	22500	22650	22650	22500	2
228	20240319	144600	56472850	22500	22550	22550	22500	12
229	20240319	144500	56202350	22550	22550	22550	22550	2
230	20240319	144400	56157250	22550	22550	22550	22550	0
231	20240319	144300	56157250	22550	22550	22550	22550	2
232	20240319	144200	56112150	22500	22500	22500	22500	0
233	20240319	144100	56112150	22500	22500	22500	22500	0
234	20240319	144000	56112150	22500	22500	22500	22500	0
235	20240319	143900	56112150	22500	22500	22500	22500	1
236	20240319	143800	56089650	22500	22500	22500	22500	1
237	20240319	143700	56067150	22650	22600	22650	22600	10
238	20240319	143600	55841100	22500	22500	22500	22500	2
239	20240319	143500	55796100	22500	22500	22500	22500	0
240	20240319	143400	55796100	22500	22500	22500	22500	0
241	20240319	143300	55796100	22500	22500	22500	22500	2
242	20240319	143200	55751100	22500	22500	22500	22500	0
243	20240319	143100	55751100	22500	22500	22500	22500	0
244	20240319	143000	55751100	22500	22500	22500	22500	2
245	20240319	142900	55706100	22500	22500	22500	22500	0
246	20240319	142800	55706100	22500	22500	22500	22500	0
247	20240319	142700	55706100	22500	22500	22500	22500	2
248	20240319	142600	55661100	22500	22500	22500	22500	0
249	20240319	142500	55661100	22500	22500	22500	22500	0
250	20240319	142400	55661100	22500	22500	22500	22500	2
251	20240319	142300	55616100	22500	22500	22500	22500	0
252	20240319	142200	55616100	22500	22500	22500	22500	0
253	20240319	142100	55616100	22500	22500	22500	22500	2
254	20240319	142000	55571100	22500	22500	22500	22500	2
255	20240319	141900	55526100	22500	22500	22500	22500	2
256	20240319	141800	55481100	22500	22500	22500	22500	67
257	20240319	141700	53973600	22550	22550	22550	22550	15
258	20240319	141600	53635350	22500	22500	22500	22500	4
259	20240319	141500	53545350	22500	22500	22500	22500	41
260	20240319	141400	52622850	22500	22500	22500	22500	79
261	20240319	141300	50845350	22600	22600	22600	22600	88
262	20240319	141200	48856550	22650	22650	22650	22650	0
263	20240319	141100	48856550	22650	22650	22650	22650	0
264	20240319	141000	48856550	22650	22650	22650	22650	0
265	20240319	140900	48856550	22650	22650	22650	22650	1
266	20240319	140800	48833900	22650	22650	22650	22650	0
267	20240319	140700	48833900	22650	22650	22650	22650	0
268	20240319	140600	48833900	22650	22650	22650	22650	2
269	20240319	140500	48788600	22650	22650	22650	22650	0
270	20240319	140400	48788600	22650	22650	22650	22650	0
271	20240319	140300	48788600	22650	22650	22650	22650	2
272	20240319	140200	48743300	22650	22650	22650	22650	0
273	20240319	140100	48743300	22650	22650	22650	22650	0
274	20240319	140000	48743300	22650	22650	22650	22650	2
275	20240319	135900	48698000	22650	22650	22650	22650	0
276	20240319	135800	48698000	22650	22650	22650	22650	0
277	20240319	135700	48698000	22650	22650	22650	22650	2
278	20240319	135600	48652700	22650	22650	22650	22650	0
279	20240319	135500	48652700	22650	22650	22650	22650	0
280	20240319	135400	48652700	22650	22650	22650	22650	2
281	20240319	135300	48607400	22650	22650	22650	22650	0
282	20240319	135200	48607400	22650	22650	22650	22650	0
283	20240319	135100	48607400	22650	22650	22650	22650	2
284	20240319	135000	48562100	22750	22750	22750	22750	0
285	20240319	134900	48562100	22750	22750	22750	22750	0
286	20240319	134800	48562100	22750	22750	22750	22750	0
287	20240319	134700	48562100	22750	22600	22750	22600	3
288	20240319	134600	48494150	22750	22750	22750	22750	1
289	20240319	134500	48471400	22600	22750	22750	22600	2
290	20240319	134400	48426050	22600	22600	22750	22600	11
291	20240319	134300	48177300	22600	22600	22600	22600	0
292	20240319	134200	48177300	22600	22600	22600	22600	0
293	20240319	134100	48177300	22600	22600	22600	22600	0
294	20240319	134000	48177300	22600	22650	22650	22600	5
295	20240319	133900	48064150	22650	22650	22650	22650	0
296	20240319	133800	48064150	22650	22800	22800	22650	4
297	20240319	133700	47973100	22850	22850	22850	22850	0
298	20240319	133600	47973100	22850	22850	22850	22850	0
299	20240319	133500	47973100	22850	22850	22850	22850	1
300	20240319	133400	47950250	22700	22700	22700	22700	1
301	20240319	133300	47927550	22700	22700	22700	22700	0
302	20240319	133200	47927550	22700	22700	22700	22700	0
303	20240319	133100	47927550	22700	22700	22700	22700	0
304	20240319	133000	47927550	22700	22700	22700	22700	1
305	20240319	132900	47904850	22700	22700	22700	22700	2
306	20240319	132800	47859450	22700	22700	22700	22700	2
307	20240319	132700	47814050	22700	22700	22700	22700	2
308	20240319	132600	47768650	22700	22700	22750	22700	32
309	20240319	132500	47040950	23050	23050	23050	23050	4
310	20240319	132400	46948750	23000	23000	23000	23000	30
311	20240319	132300	46258750	22500	22500	22500	22500	0
312	20240319	132200	46258750	22500	23150	23150	22500	208
313	20240319	132100	41498950	23150	23150	23150	23150	0
314	20240319	132000	41498950	23150	23150	23150	23150	0
315	20240319	131900	41498950	23150	23150	23150	23150	2
316	20240319	131800	41452650	23150	23150	23150	23150	0
317	20240319	131700	41452650	23150	23150	23150	23150	0
318	20240319	131600	41452650	23150	23150	23150	23150	1
319	20240319	131500	41429500	23950	23950	23950	23950	0
320	20240319	131400	41429500	23950	23950	23950	23950	0
321	20240319	131300	41429500	23950	23200	23950	23150	3
322	20240319	131200	41359200	24000	24000	24000	24000	0
323	20240319	131100	41359200	24000	24000	24000	24000	0
324	20240319	131000	41359200	24000	24000	24000	24000	0
325	20240319	130900	41359200	24000	24000	24000	24000	0
326	20240319	130800	41359200	24000	24000	24000	24000	9
327	20240319	130700	41143200	24000	24000	24000	24000	31
328	20240319	130600	40399200	24000	24000	24000	24000	0
329	20240319	130500	40399200	24000	24000	24000	24000	0
330	20240319	130400	40399200	24000	24000	24000	24000	10
331	20240319	130300	40159200	24000	24000	24000	24000	0
332	20240319	130200	40159200	24000	24000	24000	24000	0
333	20240319	130100	40159200	24000	24000	24000	24000	0
334	20240319	130000	40159200	24000	24000	24000	24000	0
335	20240319	125900	40159200	24000	24000	24000	24000	0
336	20240319	125800	40159200	24000	24000	24000	24000	0
337	20240319	125700	40159200	24000	24000	24000	24000	0
338	20240319	125600	40159200	24000	24000	24000	24000	0
339	20240319	125500	40159200	24000	24000	24000	24000	26
340	20240319	125400	39535200	24000	24000	24000	24000	0
341	20240319	125300	39535200	24000	23950	24000	23950	209
342	20240319	125200	34522950	23900	23900	23950	23900	32
343	20240319	125100	33757750	23900	23900	23900	23900	0
344	20240319	125000	33757750	23900	23900	23900	23900	0
345	20240319	124900	33757750	23900	23900	23900	23900	0
346	20240319	124800	33757750	23900	23900	23900	23900	0
347	20240319	124700	33757750	23900	23900	23900	23900	1
348	20240319	124600	33733850	23550	23550	23550	23550	61
349	20240319	124500	32297300	23550	23550	23550	23550	63
350	20240319	124400	30813650	23550	23600	23600	23550	64
351	20240319	124300	29305050	23600	23600	23600	23600	0
352	20240319	124200	29305050	23600	23600	23600	23600	2
353	20240319	124100	29257850	23550	23550	23550	23550	3
354	20240319	124000	29187200	23550	23550	23550	23550	0
355	20240319	123900	29187200	23550	23550	23550	23550	0
356	20240319	123800	29187200	23550	23550	23550	23550	0
357	20240319	123700	29187200	23550	23550	23550	23550	0
358	20240319	123600	29187200	23550	23550	23550	23550	0
359	20240319	123500	29187200	23550	23550	23550	23550	0
360	20240319	123400	29187200	23550	23550	23550	23550	0
361	20240319	123300	29187200	23550	23550	23550	23550	3
362	20240319	123200	29116550	23550	23550	23550	23550	0
363	20240319	123100	29116550	23550	23550	23550	23550	0
364	20240319	123000	29116550	23550	23550	23550	23550	0
365	20240319	122900	29116550	23550	23550	23550	23550	0
366	20240319	122800	29116550	23550	23550	23550	23550	0
367	20240319	122700	29116550	23550	23550	23550	23550	0
368	20240319	122600	29116550	23550	23550	23550	23550	0
369	20240319	122500	29116550	23550	23550	23550	23550	0
370	20240319	122400	29116550	23550	23550	23550	23550	1
371	20240319	122300	29093000	22900	22900	22900	22900	0
372	20240319	122200	29093000	22900	22900	22900	22900	0
373	20240319	122100	29093000	22900	22900	22900	22900	0
374	20240319	122000	29093000	22900	22900	22900	22900	0
375	20240319	121900	29093000	22900	22900	22900	22900	0
376	20240319	121800	29093000	22900	22900	22900	22900	4
377	20240319	121700	29001400	23550	23550	23550	23550	2
378	20240319	121600	28954300	23500	23500	23500	23500	0
379	20240319	121500	28954300	23500	23500	23500	23500	0
380	20240319	121400	28954300	23500	23500	23500	23500	1
381	20240319	121300	28930800	22850	22850	22850	22850	0
382	20240319	121200	28930800	22850	22850	22850	22850	0
383	20240319	121100	28930800	22850	22850	22850	22850	0
384	20240319	121000	28930800	22850	22850	22850	22850	0
385	20240319	120900	28930800	22850	23600	23600	22800	103
386	20240319	120800	26570650	24000	24000	24000	24000	0
387	20240319	120700	26570650	24000	24000	24000	24000	0
388	20240319	120600	26570650	24000	24000	24000	24000	0
389	20240319	120500	26570650	24000	24000	24000	24000	0
390	20240319	120400	26570650	24000	24000	24000	24000	0
391	20240319	120300	26570650	24000	24000	24000	24000	0
392	20240319	120200	26570650	24000	24000	24000	24000	0
393	20240319	120100	26570650	24000	24000	24000	24000	0
394	20240319	120000	26570650	24000	24000	24000	24000	0
395	20240319	115900	26570650	24000	24000	24000	24000	0
396	20240319	115800	26570650	24000	24000	24000	24000	2
397	20240319	115700	26522650	24000	24000	24000	24000	7
398	20240319	115600	26354650	24000	24000	24000	24000	8
399	20240319	115500	26162650	24000	23950	24000	23950	9
400	20240319	115400	25946700	24000	24150	24200	24000	26
401	20240319	115300	25321550	24150	24200	24200	24150	8
402	20240319	115200	25128250	24200	24200	24200	24150	17
403	20240319	115100	24717250	24200	24200	24200	24150	23
404	20240319	115000	24161200	24150	24000	24150	24000	31
405	20240319	114900	23414900	24000	24000	24000	24000	7
406	20240319	114800	23246900	24000	24000	24000	24000	9
407	20240319	114700	23030900	24000	24000	24000	24000	9
408	20240319	114600	22814900	24000	24000	24000	24000	8
409	20240319	114500	22622900	24000	24000	24000	24000	9
410	20240319	114400	22406900	24000	24000	24000	24000	7
411	20240319	114300	22238900	24000	24000	24000	24000	8
412	20240319	114200	22046900	24000	24000	24000	24000	9
413	20240319	114100	21830900	24000	24000	24000	24000	12
414	20240319	114000	21542900	23950	24000	24000	23600	11
415	20240319	113900	21280250	24000	24000	24000	24000	9
416	20240319	113800	21064250	24000	24000	24000	24000	8
417	20240319	113700	20872250	24000	24000	24000	24000	11
418	20240319	113600	20608250	24000	24000	24000	24000	13
419	20240319	113500	20296250	24000	24000	24000	24000	8
420	20240319	113400	20104250	24000	24000	24000	24000	49
421	20240319	113300	18928250	24000	24000	24000	24000	9
422	20240319	113200	18712250	24000	24000	24000	24000	7
423	20240319	113100	18544250	24000	24000	24000	24000	8
424	20240319	113000	18352250	24000	24000	24000	24000	9
425	20240319	112900	18136250	24000	24000	24000	24000	8
426	20240319	112800	17944250	24000	24000	24000	24000	8
427	20240319	112700	17752250	24000	24000	24000	24000	9
428	20240319	112600	17536250	24000	24000	24000	24000	23
429	20240319	112500	16984250	24000	24000	24000	24000	8
430	20240319	112400	16792250	24000	24000	24000	24000	72
431	20240319	112300	15064250	24000	24000	24000	24000	8
432	20240319	112200	14872250	24000	24000	24000	24000	8
433	20240319	112100	14680250	24000	23950	24000	23950	9
434	20240319	112000	14464350	23950	23950	23950	23950	7
435	20240319	111900	14296700	23950	23950	23950	23950	18
436	20240319	111800	13865600	23950	23950	23950	23950	9
437	20240319	111700	13650050	23950	23950	23950	23950	8
438	20240319	111600	13458450	23950	23900	23950	23900	7
439	20240319	111500	13290950	23900	23950	23950	23900	10
440	20240319	111400	13051550	23950	23950	23950	23950	7
441	20240319	111300	12883900	23950	23950	23950	23950	9
442	20240319	111200	12668350	23950	23950	23950	23950	9
443	20240319	111100	12452800	23950	23950	23950	23950	8
444	20240319	111000	12261200	23950	23950	23950	23950	7
445	20240319	110900	12093550	23950	23950	23950	23950	10
446	20240319	110800	11854050	23950	23900	23950	23900	7
447	20240319	110700	11686650	23250	23950	23950	23250	13
448	20240319	110600	11378800	23950	23950	23950	23950	9
449	20240319	110500	11163250	23950	24000	24000	23900	13
450	20240319	110400	10851850	23950	23850	23950	23850	7
451	20240319	110300	10684700	23850	23800	23850	23800	10
452	20240319	110200	10446350	23800	23800	23800	23800	8
453	20240319	110100	10255950	23800	23700	23800	23700	8
454	20240319	110000	10066200	23700	23650	23700	23650	7
455	20240319	105900	9900600	23650	23650	23650	23650	6
456	20240319	105800	9758700	23650	23650	23650	23650	13
457	20240319	105700	9451250	23650	23600	23650	23600	6
458	20240319	105600	9309450	23600	23600	23600	23600	8
459	20240319	105500	9120650	23500	23500	23500	23500	5
460	20240319	105400	9003150	23500	23400	23500	23400	28
461	20240319	105300	8345850	23000	23000	23000	23000	0
462	20240319	105200	8345850	23000	23000	23000	23000	0
463	20240319	105100	8345850	23000	23000	23000	23000	0
464	20240319	105000	8345850	23000	23000	23000	23000	1
465	20240319	104900	8322850	23100	23100	23100	23100	0
466	20240319	104800	8322850	23100	23100	23100	23100	0
467	20240319	104700	8322850	23100	23100	23100	23100	0
468	20240319	104600	8322850	23100	23100	23100	23100	0
469	20240319	104500	8322850	23100	23100	23100	23100	0
470	20240319	104400	8322850	23100	23100	23100	23100	0
471	20240319	104300	8322850	23100	23100	23100	23100	0
472	20240319	104200	8322850	23100	23100	23100	23100	0
473	20240319	104100	8322850	23100	23100	23100	23100	0
474	20240319	104000	8322850	23100	23100	23100	23100	0
475	20240319	103900	8322850	23100	23100	23100	23100	50
476	20240319	103800	7167850	23100	23100	23100	23100	0
477	20240319	103700	7167850	23100	23100	23100	23100	0
478	20240319	103600	7167850	23100	23100	23100	23100	0
479	20240319	103500	7167850	23100	23100	23100	23100	0
480	20240319	103400	7167850	23100	23100	23100	23100	0
481	20240319	103300	7167850	23100	23100	23100	23100	0
482	20240319	103200	7167850	23100	23100	23100	23100	0
483	20240319	103100	7167850	23100	23100	23100	23100	0
484	20240319	103000	7167850	23100	23100	23100	23100	0
485	20240319	102900	7167850	23100	23100	23100	23100	0
486	20240319	102800	7167850	23100	23100	23100	23100	0
487	20240319	102700	7167850	23100	23100	23100	23100	0
488	20240319	102600	7167850	23100	23100	23100	23100	0
489	20240319	102500	7167850	23100	23100	23100	23100	0
490	20240319	102400	7167850	23100	23100	23100	23100	0
491	20240319	102300	7167850	23100	23100	23100	23100	0
492	20240319	102200	7167850	23100	23100	23100	23100	0
493	20240319	102100	7167850	23100	23100	23100	23100	0
494	20240319	102000	7167850	23100	23100	23100	23100	0
495	20240319	101900	7167850	23100	23100	23100	23100	0
496	20240319	101800	7167850	23100	23100	23100	23100	15
497	20240319	101700	6821350	23100	23100	23100	23100	0
498	20240319	101600	6821350	23100	23100	23100	23100	0
499	20240319	101500	6821350	23100	23100	23100	23100	0
500	20240319	101400	6821350	23100	23100	23100	23100	5
501	20240319	101300	6705850	23100	23100	23100	23100	16
502	20240319	101200	6336250	23100	23100	23100	23100	0
503	20240319	101100	6336250	23100	23100	23100	23100	0
504	20240319	101000	6336250	23100	23100	23100	23100	0
505	20240319	100900	6336250	23100	23100	23100	23100	0
506	20240319	100800	6336250	23100	23100	23100	23100	0
507	20240319	100700	6336250	23100	23100	23100	23100	0
508	20240319	100600	6336250	23100	23100	23100	23100	0
509	20240319	100500	6336250	23100	23100	23100	23100	0
510	20240319	100400	6336250	23100	23100	23100	23100	0
511	20240319	100300	6336250	23100	23100	23100	23100	0
512	20240319	100200	6336250	23100	23100	23100	23100	0
513	20240319	100100	6336250	23100	23100	23100	23100	0
514	20240319	100000	6336250	23100	23100	23100	23100	1
515	20240319	095900	6313150	23000	23000	23000	23000	1
516	20240319	095800	6290150	23100	23100	23100	23100	0
517	20240319	095700	6290150	23100	23100	23100	23100	0
518	20240319	095600	6290150	23100	23100	23100	23100	11
519	20240319	095500	6036050	23600	23600	23600	23600	0
520	20240319	095400	6036050	23600	23600	23600	23600	0
521	20240319	095300	6036050	23600	23600	23600	23600	0
522	20240319	095200	6036050	23600	23600	23600	23600	0
523	20240319	095100	6036050	23600	23600	23600	23600	0
524	20240319	095000	6036050	23600	23600	23600	23600	0
525	20240319	094900	6036050	23600	23600	23600	23600	0
526	20240319	094800	6036050	23600	23600	23600	23600	0
527	20240319	094700	6036050	23600	23600	23600	23600	0
528	20240319	094600	6036050	23600	23600	23600	23600	0
529	20240319	094500	6036050	23600	23600	23600	23600	0
530	20240319	094400	6036050	23600	23600	23600	23600	0
531	20240319	094300	6036050	23600	23600	23600	23600	0
532	20240319	094200	6036050	23600	23600	23600	23600	0
533	20240319	094100	6036050	23600	23600	23600	23600	0
534	20240319	094000	6036050	23600	23600	23600	23600	0
535	20240319	093900	6036050	23600	23600	23600	23600	15
536	20240319	093800	5682050	23600	23600	23600	23600	1
537	20240319	093700	5658450	23600	23600	23600	23600	49
538	20240319	093600	4502050	23600	23600	23600	23600	1
539	20240319	093500	4478450	23650	23650	23650	23650	0
540	20240319	093400	4478450	23650	23650	23650	23650	0
541	20240319	093300	4478450	23650	23650	23650	23650	0
542	20240319	093200	4478450	23650	23650	23650	23650	0
543	20240319	093100	4478450	23650	23650	23650	23650	0
544	20240319	093000	4478450	23650	23650	23650	23650	6
545	20240319	092900	4336550	23650	23650	23650	23650	0
546	20240319	092800	4336550	23650	23650	23650	23650	7
547	20240319	092700	4171000	23650	23650	23650	23650	5
548	20240319	092600	4052750	23600	23600	23600	23600	1
549	20240319	092500	4029150	23600	23600	23600	23600	6
550	20240319	092400	3887550	23600	23600	23600	23600	1
551	20240319	092300	3863950	23600	23600	23600	23600	7
552	20240319	092200	3698750	23600	23600	23600	23600	0
553	20240319	092100	3698750	23600	23600	23600	23600	7
554	20240319	092000	3533550	23700	23700	23700	23700	1
555	20240319	091900	3509850	23650	23650	23650	23650	6
556	20240319	091800	3367950	23600	23600	23600	23600	46
557	20240319	091700	2282350	23600	23600	23600	23600	0
558	20240319	091600	2282350	23600	23600	23600	23600	6
559	20240319	091500	2140750	23150	23700	23700	23050	8
560	20240319	091400	1955200	23300	23000	23300	23000	7
561	20240319	091300	1792700	23000	23000	23000	23000	0
562	20240319	091200	1792700	23000	23000	23000	23000	6
563	20240319	091100	1654700	23000	23000	23000	23000	2
564	20240319	091000	1608700	23000	23000	23000	23000	11
565	20240319	090900	1355700	23000	23000	23000	23000	7
566	20240319	090800	1194700	23000	23000	23000	23000	0
567	20240319	090700	1194700	23000	23000	23000	23000	6
568	20240319	090600	1056700	23000	23000	23000	23000	0
569	20240319	090500	1056700	23000	22950	23000	22950	7
570	20240319	090400	895750	22900	22900	22900	22900	0
571	20240319	090300	895750	22900	22900	22900	22900	6
572	20240319	090200	758350	22900	22900	22900	22900	5
573	20240319	090100	643850	22850	22850	22850	22850	1
574	20240319	090000	621000	23000	23000	23000	23000	27