KissMeData/001550/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	183400	227958140	12930	12930	12930	12930	459
3	20240313	183300	227958140	12930	12930	12930	12930	0
4	20240313	183200	227958140	12930	12930	12930	12930	0
5	20240313	183100	227958140	12930	12930	12930	12930	0
6	20240313	183000	227958140	12930	12930	12930	12930	0
7	20240313	182900	227958140	12930	12930	12930	12930	0
8	20240313	182800	227958140	12930	12930	12930	12930	0
9	20240313	182700	227958140	12930	12930	12930	12930	0
10	20240313	182600	227958140	12930	12930	12930	12930	0
11	20240313	182500	227958140	12930	12930	12930	12930	0
12	20240313	182400	227958140	12930	12930	12930	12930	0
13	20240313	182300	227958140	12930	12930	12930	12930	0
14	20240313	182200	227958140	12930	12930	12930	12930	0
15	20240313	182100	227958140	12930	12930	12930	12930	0
16	20240313	182000	227958140	12930	12930	12930	12930	0
17	20240313	181900	227958140	12930	12930	12930	12930	0
18	20240313	181800	227958140	12930	12930	12930	12930	0
19	20240313	181700	227958140	12930	12930	12930	12930	0
20	20240313	181600	227958140	12930	12930	12930	12930	0
21	20240313	181500	227958140	12930	12930	12930	12930	0
22	20240313	181400	227958140	12930	12930	12930	12930	0
23	20240313	181300	227958140	12930	12930	12930	12930	0
24	20240313	181200	227958140	12930	12930	12930	12930	0
25	20240313	181100	227958140	12930	12930	12930	12930	0
26	20240313	181000	227958140	12930	12930	12930	12930	0
27	20240313	180900	227958140	12930	12930	12930	12930	0
28	20240313	180800	227958140	12930	12930	12930	12930	0
29	20240313	180700	227958140	12930	12930	12930	12930	0
30	20240313	180600	227958140	12930	12930	12930	12930	0
31	20240313	180500	227958140	12930	12930	12930	12930	0
32	20240313	180400	227958140	12930	12930	12930	12930	459
33	20240313	180300	227958140	12930	12930	12930	12930	0
34	20240313	180200	227958140	12930	12930	12930	12930	0
35	20240313	180100	227958140	12930	12930	12930	12930	0
36	20240313	180000	227958140	12930	12930	12930	12930	0
37	20240313	175900	227958140	12930	12930	12930	12930	0
38	20240313	175800	227958140	12930	12930	12930	12930	0
39	20240313	175700	227958140	12930	12930	12930	12930	0
40	20240313	175600	227958140	12930	12930	12930	12930	0
41	20240313	175500	227958140	12930	12930	12930	12930	0
42	20240313	175400	227958140	12930	12930	12930	12930	0
43	20240313	175300	227958140	12930	12930	12930	12930	0
44	20240313	175200	227958140	12930	12930	12930	12930	0
45	20240313	175100	227958140	12930	12930	12930	12930	0
46	20240313	175000	227958140	12930	12930	12930	12930	0
47	20240313	174900	227958140	12930	12930	12930	12930	0
48	20240313	174800	227958140	12930	12930	12930	12930	0
49	20240313	174700	227958140	12930	12930	12930	12930	0
50	20240313	174600	227958140	12930	12930	12930	12930	0
51	20240313	174500	227958140	12930	12930	12930	12930	0
52	20240313	174400	227958140	12930	12930	12930	12930	0
53	20240313	174300	227958140	12930	12930	12930	12930	0
54	20240313	174200	227958140	12930	12930	12930	12930	0
55	20240313	174100	227958140	12930	12930	12930	12930	0
56	20240313	174000	227958140	12930	12930	12930	12930	0
57	20240313	173900	227958140	12930	12930	12930	12930	0
58	20240313	173800	227958140	12930	12930	12930	12930	0
59	20240313	173700	227958140	12930	12930	12930	12930	0
60	20240313	173600	227958140	12930	12930	12930	12930	0
61	20240313	173500	227958140	12930	12930	12930	12930	0
62	20240313	173400	227958140	12930	12930	12930	12930	459
63	20240313	173300	227958140	12930	12930	12930	12930	0
64	20240313	173200	227958140	12930	12930	12930	12930	0
65	20240313	173100	227958140	12930	12930	12930	12930	0
66	20240313	173000	227958140	12930	12930	12930	12930	0
67	20240313	172900	227958140	12930	12930	12930	12930	0
68	20240313	172800	227958140	12930	12930	12930	12930	0
69	20240313	172700	227958140	12930	12930	12930	12930	0
70	20240313	172600	227958140	12930	12930	12930	12930	0
71	20240313	172500	227958140	12930	12930	12930	12930	0
72	20240313	172400	227958140	12930	12930	12930	12930	0
73	20240313	172300	227958140	12930	12930	12930	12930	0
74	20240313	172200	227958140	12930	12930	12930	12930	0
75	20240313	172100	227958140	12930	12930	12930	12930	0
76	20240313	172000	227958140	12930	12930	12930	12930	0
77	20240313	171900	227958140	12930	12930	12930	12930	0
78	20240313	171800	227958140	12930	12930	12930	12930	0
79	20240313	171700	227958140	12930	12930	12930	12930	0
80	20240313	171600	227958140	12930	12930	12930	12930	0
81	20240313	171500	227958140	12930	12930	12930	12930	0
82	20240313	171400	227958140	12930	12930	12930	12930	0
83	20240313	171300	227958140	12930	12930	12930	12930	0
84	20240313	171200	227958140	12930	12930	12930	12930	0
85	20240313	171100	227958140	12930	12930	12930	12930	0
86	20240313	171000	227958140	12930	12930	12930	12930	0
87	20240313	170900	227958140	12930	12930	12930	12930	0
88	20240313	170800	227958140	12930	12930	12930	12930	0
89	20240313	170700	227958140	12930	12930	12930	12930	0
90	20240313	170600	227958140	12930	12930	12930	12930	0
91	20240313	170500	227958140	12930	12930	12930	12930	0
92	20240313	170400	227958140	12930	12930	12930	12930	459
93	20240313	170300	227958140	12930	12930	12930	12930	0
94	20240313	170200	227958140	12930	12930	12930	12930	0
95	20240313	170100	227958140	12930	12930	12930	12930	0
96	20240313	170000	227958140	12930	12930	12930	12930	0
97	20240313	165900	227958140	12930	12930	12930	12930	0
98	20240313	165800	227958140	12930	12930	12930	12930	0
99	20240313	165700	227958140	12930	12930	12930	12930	0
100	20240313	165600	227958140	12930	12930	12930	12930	0
101	20240313	165500	227958140	12930	12930	12930	12930	0
102	20240313	165400	227958140	12930	12930	12930	12930	0
103	20240313	165300	227958140	12930	12930	12930	12930	0
104	20240313	165200	227958140	12930	12930	12930	12930	0
105	20240313	165100	227958140	12930	12930	12930	12930	0
106	20240313	165000	227958140	12930	12930	12930	12930	0
107	20240313	164900	227958140	12930	12930	12930	12930	0
108	20240313	164800	227958140	12930	12930	12930	12930	0
109	20240313	164700	227958140	12930	12930	12930	12930	0
110	20240313	164600	227958140	12930	12930	12930	12930	0
111	20240313	164500	227958140	12930	12930	12930	12930	0
112	20240313	164400	227958140	12930	12930	12930	12930	0
113	20240313	164300	227958140	12930	12930	12930	12930	0
114	20240313	164200	227958140	12930	12930	12930	12930	0
115	20240313	164100	227958140	12930	12930	12930	12930	0
116	20240313	164000	227958140	12930	12930	12930	12930	0
117	20240313	163900	227958140	12930	12930	12930	12930	0
118	20240313	163800	227958140	12930	12930	12930	12930	0
119	20240313	163700	227958140	12930	12930	12930	12930	0
120	20240313	163600	227958140	12930	12930	12930	12930	0
121	20240313	163500	227958140	12930	12930	12930	12930	0
122	20240313	163400	227958140	12930	12930	12930	12930	459
123	20240313	163300	227958140	12930	12930	12930	12930	0
124	20240313	163200	227958140	12930	12930	12930	12930	0
125	20240313	163100	227958140	12930	12930	12930	12930	0
126	20240313	163000	227958140	12930	12930	12930	12930	0
127	20240313	162900	227958140	12930	12930	12930	12930	0
128	20240313	162800	227958140	12930	12930	12930	12930	0
129	20240313	162700	227958140	12930	12930	12930	12930	0
130	20240313	162600	227958140	12930	12930	12930	12930	0
131	20240313	162500	227958140	12930	12930	12930	12930	0
132	20240313	162400	227958140	12930	12930	12930	12930	0
133	20240313	162300	227958140	12930	12930	12930	12930	0
134	20240313	162200	227958140	12930	12930	12930	12930	0
135	20240313	162100	227958140	12930	12930	12930	12930	0
136	20240313	162000	227958140	12930	12930	12930	12930	0
137	20240313	161900	227958140	12930	12930	12930	12930	0
138	20240313	161800	227958140	12930	12930	12930	12930	0
139	20240313	161700	227958140	12930	12930	12930	12930	0
140	20240313	161600	227958140	12930	12930	12930	12930	0
141	20240313	161500	227958140	12930	12930	12930	12930	0
142	20240313	161400	227958140	12930	12930	12930	12930	0
143	20240313	161300	227958140	12930	12930	12930	12930	0
144	20240313	161200	227958140	12930	12930	12930	12930	0
145	20240313	161100	227958140	12930	12930	12930	12930	0
146	20240313	161000	227958140	12930	12930	12930	12930	0
147	20240313	160900	227958140	12930	12930	12930	12930	0
148	20240313	160800	227958140	12930	12930	12930	12930	0
149	20240313	160700	227958140	12930	12930	12930	12930	0
150	20240313	160600	227958140	12930	12930	12930	12930	0
151	20240313	160500	227958140	12930	12930	12930	12930	0
152	20240313	160400	227958140	12930	12930	12930	12930	459
153	20240313	160300	227958140	12930	12930	12930	12930	0
154	20240313	160200	227958140	12930	12930	12930	12930	0
155	20240313	160100	227958140	12930	12930	12930	12930	0
156	20240313	160000	227958140	12930	12930	12930	12930	0
157	20240313	155900	227958140	12930	12930	12930	12930	0
158	20240313	155800	227958140	12930	12930	12930	12930	0
159	20240313	155700	227958140	12930	12930	12930	12930	0
160	20240313	155600	227958140	12930	12930	12930	12930	0
161	20240313	155500	227958140	12930	12930	12930	12930	0
162	20240313	155400	227958140	12930	12930	12930	12930	0
163	20240313	155300	227958140	12930	12930	12930	12930	0
164	20240313	155200	227958140	12930	12930	12930	12930	0
165	20240313	155100	227958140	12930	12930	12930	12930	0
166	20240313	155000	227958140	12930	12930	12930	12930	0
167	20240313	154900	227958140	12930	12930	12930	12930	0
168	20240313	154800	227958140	12930	12930	12930	12930	0
169	20240313	154700	227958140	12930	12930	12930	12930	0
170	20240313	154600	227958140	12930	12930	12930	12930	0
171	20240313	154500	227958140	12930	12930	12930	12930	0
172	20240313	154400	227958140	12930	12930	12930	12930	0
173	20240313	154300	227958140	12930	12930	12930	12930	0
174	20240313	154200	227958140	12930	12930	12930	12930	0
175	20240313	154100	227958140	12930	12930	12930	12930	0
176	20240313	154000	227958140	12930	12930	12930	12930	0
177	20240313	153900	227958140	12930	12930	12930	12930	0
178	20240313	153800	227958140	12930	12930	12930	12930	0
179	20240313	153700	227958140	12930	12930	12930	12930	0
180	20240313	153600	227958140	12930	12930	12930	12930	0
181	20240313	153500	227958140	12930	12930	12930	12930	0
182	20240313	153400	227958140	12930	12930	12930	12930	459
183	20240313	153300	227958140	12930	12930	12930	12930	0
184	20240313	153200	227958140	12930	12930	12930	12930	0
185	20240313	153100	227958140	12930	12930	12930	12930	0
186	20240313	153000	227958140	12930	12930	12930	12930	459
187	20240313	152900	222023270	12930	12930	12930	12930	0
188	20240313	152800	222023270	12930	12930	12930	12930	0
189	20240313	152700	222023270	12930	12930	12930	12930	0
190	20240313	152600	222023270	12930	12930	12930	12930	0
191	20240313	152500	222023270	12930	12930	12930	12930	0
192	20240313	152400	222023270	12930	12930	12930	12930	0
193	20240313	152300	222023270	12930	12930	12930	12930	0
194	20240313	152200	222023270	12930	12930	12930	12930	0
195	20240313	152100	222023270	12930	12930	12930	12930	0
196	20240313	152000	222023270	12930	12930	12930	12930	0
197	20240313	151900	222023270	12930	12930	12930	12930	0
198	20240313	151800	222023270	12930	12930	12930	12930	0
199	20240313	151700	222023270	12930	12930	12930	12930	0
200	20240313	151600	222023270	12930	12930	12930	12930	1
201	20240313	151500	222010340	12920	12920	12920	12920	0
202	20240313	151400	222010340	12920	12920	12920	12920	0
203	20240313	151300	222010340	12920	12930	12930	12920	553
204	20240313	151200	214865480	12940	12940	12940	12940	0
205	20240313	151100	214865480	12940	12940	12940	12940	4
206	20240313	151000	214813720	12940	12940	12940	12940	4
207	20240313	150900	214761960	12940	12940	12940	12940	0
208	20240313	150800	214761960	12940	12940	12940	12940	0
209	20240313	150700	214761960	12940	12940	12940	12940	0
210	20240313	150600	214761960	12940	12940	12940	12940	0
211	20240313	150500	214761960	12940	12940	12940	12940	5
212	20240313	150400	214697260	12940	12940	12940	12940	0
213	20240313	150300	214697260	12940	12940	12940	12940	0
214	20240313	150200	214697260	12940	12940	12940	12940	0
215	20240313	150100	214697260	12940	12940	12940	12940	0
216	20240313	150000	214697260	12940	12950	12950	12940	12
217	20240313	145900	214541950	12940	12940	12940	12940	0
218	20240313	145800	214541950	12940	12940	12940	12940	0
219	20240313	145700	214541950	12940	12940	12940	12940	0
220	20240313	145600	214541950	12940	12940	12940	12940	0
221	20240313	145500	214541950	12940	12940	12940	12940	30
222	20240313	145400	214153750	12940	12940	12940	12940	0
223	20240313	145300	214153750	12940	12940	12940	12940	1
224	20240313	145200	214140810	12940	12940	12940	12940	0
225	20240313	145100	214140810	12940	12940	12940	12940	0
226	20240313	145000	214140810	12940	12940	12940	12940	0
227	20240313	144900	214140810	12940	12940	12940	12940	6
228	20240313	144800	214063170	12940	12940	12940	12940	0
229	20240313	144700	214063170	12940	12940	12940	12940	0
230	20240313	144600	214063170	12940	12940	12940	12940	0
231	20240313	144500	214063170	12940	12940	12940	12940	2
232	20240313	144400	214037290	12930	12930	12930	12930	0
233	20240313	144300	214037290	12930	12930	12930	12930	0
234	20240313	144200	214037290	12930	12930	12930	12930	0
235	20240313	144100	214037290	12930	12930	12930	12930	200
236	20240313	144000	211451290	12930	12930	12930	12930	0
237	20240313	143900	211451290	12930	12930	12930	12930	0
238	20240313	143800	211451290	12930	12930	12930	12930	0
239	20240313	143700	211451290	12930	12930	12930	12930	254
240	20240313	143600	208167070	12940	12940	12940	12940	0
241	20240313	143500	208167070	12940	12940	12940	12940	0
242	20240313	143400	208167070	12940	12940	12940	12940	0
243	20240313	143300	208167070	12940	12940	12940	12940	0
244	20240313	143200	208167070	12940	12940	12940	12940	0
245	20240313	143100	208167070	12940	12940	12940	12940	0
246	20240313	143000	208167070	12940	12940	12940	12940	0
247	20240313	142900	208167070	12940	12940	12940	12940	0
248	20240313	142800	208167070	12940	12940	12940	12940	10
249	20240313	142700	208037670	12940	12940	12940	12940	0
250	20240313	142600	208037670	12940	12940	12940	12940	0
251	20240313	142500	208037670	12940	12940	12940	12940	0
252	20240313	142400	208037670	12940	12940	12940	12940	0
253	20240313	142300	208037670	12940	12940	12940	12940	0
254	20240313	142200	208037670	12940	12940	12940	12940	1
255	20240313	142100	208024730	12930	12940	12940	12930	212
256	20240313	142000	205283560	12950	12950	12950	12950	10
257	20240313	141900	205154060	12940	12940	12940	12940	60
258	20240313	141800	204377660	12940	12940	12940	12940	0
259	20240313	141700	204377660	12940	12940	12940	12940	0
260	20240313	141600	204377660	12940	12940	12940	12940	80
261	20240313	141500	203342460	12930	12930	12930	12930	0
262	20240313	141400	203342460	12930	12930	12930	12930	0
263	20240313	141300	203342460	12930	12930	12930	12930	0
264	20240313	141200	203342460	12930	12930	12930	12930	0
265	20240313	141100	203342460	12930	12930	12930	12930	0
266	20240313	141000	203342460	12930	12930	12930	12930	0
267	20240313	140900	203342460	12930	12930	12930	12930	0
268	20240313	140800	203342460	12930	12930	12930	12930	0
269	20240313	140700	203342460	12930	12930	12930	12930	13
270	20240313	140600	203174370	12930	12930	12930	12930	0
271	20240313	140500	203174370	12930	12930	12930	12930	0
272	20240313	140400	203174370	12930	12930	12930	12930	0
273	20240313	140300	203174370	12930	12930	12930	12930	0
274	20240313	140200	203174370	12930	12930	12930	12930	0
275	20240313	140100	203174370	12930	12930	12930	12930	0
276	20240313	140000	203174370	12930	12930	12930	12930	0
277	20240313	135900	203174370	12930	12930	12930	12930	0
278	20240313	135800	203174370	12930	12930	12930	12930	42
279	20240313	135700	202631310	12930	12930	12930	12930	0
280	20240313	135600	202631310	12930	12930	12930	12930	0
281	20240313	135500	202631310	12930	12930	12930	12930	24
282	20240313	135400	202320990	12930	12930	12930	12930	0
283	20240313	135300	202320990	12930	12930	12930	12930	91
284	20240313	135200	201144360	12930	12930	12930	12930	0
285	20240313	135100	201144360	12930	12930	12930	12930	0
286	20240313	135000	201144360	12930	12930	12930	12930	0
287	20240313	134900	201144360	12930	12930	12930	12930	0
288	20240313	134800	201144360	12930	12930	12930	12930	0
289	20240313	134700	201144360	12930	12930	12930	12930	0
290	20240313	134600	201144360	12930	12930	12930	12930	0
291	20240313	134500	201144360	12930	12930	12930	12930	0
292	20240313	134400	201144360	12930	12930	12930	12930	0
293	20240313	134300	201144360	12930	12930	12930	12930	0
294	20240313	134200	201144360	12930	12930	12930	12930	0
295	20240313	134100	201144360	12930	12930	12930	12930	0
296	20240313	134000	201144360	12930	12930	12930	12930	0
297	20240313	133900	201144360	12930	12930	12930	12930	0
298	20240313	133800	201144360	12930	12930	12930	12930	0
299	20240313	133700	201144360	12930	12930	12930	12930	1
300	20240313	133600	201131430	12920	12920	12920	12920	0
301	20240313	133500	201131430	12920	12920	12920	12920	0
302	20240313	133400	201131430	12920	12920	12920	12920	0
303	20240313	133300	201131430	12920	12920	12920	12920	2
304	20240313	133200	201105590	12920	12920	12920	12920	0
305	20240313	133100	201105590	12920	12930	12930	12920	18
306	20240313	133000	200873010	12930	12930	12930	12930	0
307	20240313	132900	200873010	12930	12930	12930	12930	0
308	20240313	132800	200873010	12930	12930	12930	12930	0
309	20240313	132700	200873010	12930	12930	12930	12930	0
310	20240313	132600	200873010	12930	12930	12930	12930	0
311	20240313	132500	200873010	12930	12930	12930	12930	0
312	20240313	132400	200873010	12930	12930	12930	12930	0
313	20240313	132300	200873010	12930	12930	12930	12930	500
314	20240313	132200	194408010	12920	12920	12920	12920	100
315	20240313	132100	193116010	12920	12920	12920	12920	0
316	20240313	132000	193116010	12920	12920	12920	12920	2
317	20240313	131900	193090170	12920	12920	12920	12920	0
318	20240313	131800	193090170	12920	12920	12920	12920	0
319	20240313	131700	193090170	12920	12920	12920	12920	0
320	20240313	131600	193090170	12920	12920	12920	12920	0
321	20240313	131500	193090170	12920	12920	12920	12920	20
322	20240313	131400	192831770	12940	12940	12940	12940	0
323	20240313	131300	192831770	12940	12940	12940	12940	0
324	20240313	131200	192831770	12940	12940	12940	12940	0
325	20240313	131100	192831770	12940	12940	12940	12940	0
326	20240313	131000	192831770	12940	12940	12940	12940	0
327	20240313	130900	192831770	12940	12940	12940	12940	2
328	20240313	130800	192805890	12940	12940	12940	12940	0
329	20240313	130700	192805890	12940	12940	12940	12940	0
330	20240313	130600	192805890	12940	12940	12940	12940	0
331	20240313	130500	192805890	12940	12940	12940	12940	0
332	20240313	130400	192805890	12940	12940	12940	12940	0
333	20240313	130300	192805890	12940	12940	12940	12940	1
334	20240313	130200	192792950	12940	12940	12940	12940	0
335	20240313	130100	192792950	12940	12940	12940	12940	0
336	20240313	130000	192792950	12940	12940	12940	12940	2
337	20240313	125900	192767070	12920	12920	12920	12920	0
338	20240313	125800	192767070	12920	12920	12920	12920	0
339	20240313	125700	192767070	12920	12920	12920	12920	0
340	20240313	125600	192767070	12920	12920	12920	12920	0
341	20240313	125500	192767070	12920	12920	12920	12920	0
342	20240313	125400	192767070	12920	12920	12920	12920	0
343	20240313	125300	192767070	12920	12920	12920	12920	0
344	20240313	125200	192767070	12920	12920	12920	12920	250
345	20240313	125100	189537070	12940	12940	12940	12940	0
346	20240313	125000	189537070	12940	12930	12940	12930	16
347	20240313	124900	189330140	12930	12930	12930	12930	0
348	20240313	124800	189330140	12930	12930	12930	12930	0
349	20240313	124700	189330140	12930	12930	12930	12930	60
350	20240313	124600	188554340	12910	12910	12910	12910	0
351	20240313	124500	188554340	12910	12910	12910	12910	0
352	20240313	124400	188554340	12910	12910	12910	12910	0
353	20240313	124300	188554340	12910	12910	12910	12910	0
354	20240313	124200	188554340	12910	12910	12910	12910	0
355	20240313	124100	188554340	12910	12910	12910	12910	0
356	20240313	124000	188554340	12910	12910	12910	12910	0
357	20240313	123900	188554340	12910	12910	12910	12910	0
358	20240313	123800	188554340	12910	12910	12910	12910	0
359	20240313	123700	188554340	12910	12910	12910	12910	0
360	20240313	123600	188554340	12910	12910	12910	12910	0
361	20240313	123500	188554340	12910	12910	12910	12910	7
362	20240313	123400	188463970	12910	12910	12910	12910	0
363	20240313	123300	188463970	12910	12910	12910	12910	0
364	20240313	123200	188463970	12910	12910	12910	12910	0
365	20240313	123100	188463970	12910	12920	12920	12910	21
366	20240313	123000	188192800	12920	12920	12920	12920	6
367	20240313	122900	188115280	12920	12920	12920	12920	4
368	20240313	122800	188063600	12920	12920	12920	12920	90
369	20240313	122700	186900800	12920	12920	12920	12920	0
370	20240313	122600	186900800	12920	12920	12920	12920	0
371	20240313	122500	186900800	12920	12920	12920	12920	0
372	20240313	122400	186900800	12920	12920	12920	12920	0
373	20240313	122300	186900800	12920	12920	12920	12920	0
374	20240313	122200	186900800	12920	12920	12920	12920	5
375	20240313	122100	186836200	12930	12930	12930	12930	1
376	20240313	122000	186823270	12920	12920	12920	12920	0
377	20240313	121900	186823270	12920	12920	12920	12920	0
378	20240313	121800	186823270	12920	12920	12920	12920	0
379	20240313	121700	186823270	12920	12920	12920	12920	0
380	20240313	121600	186823270	12920	12920	12920	12920	0
381	20240313	121500	186823270	12920	12920	12920	12920	1
382	20240313	121400	186810350	12920	12920	12920	12920	0
383	20240313	121300	186810350	12920	12920	12920	12920	0
384	20240313	121200	186810350	12920	12930	12930	12920	43
385	20240313	121100	186254500	12930	12930	12930	12930	0
386	20240313	121000	186254500	12930	12930	12930	12930	0
387	20240313	120900	186254500	12930	12930	12930	12930	0
388	20240313	120800	186254500	12930	12930	12930	12930	0
389	20240313	120700	186254500	12930	12930	12930	12930	0
390	20240313	120600	186254500	12930	12930	12930	12930	0
391	20240313	120500	186254500	12930	12930	12930	12930	0
392	20240313	120400	186254500	12930	12930	12930	12930	0
393	20240313	120300	186254500	12930	12930	12930	12930	0
394	20240313	120200	186254500	12930	12930	12930	12930	1
395	20240313	120100	186241570	12930	12930	12930	12930	0
396	20240313	120000	186241570	12930	12930	12930	12930	0
397	20240313	115900	186241570	12930	12930	12930	12930	0
398	20240313	115800	186241570	12930	12930	12930	12930	0
399	20240313	115700	186241570	12930	12930	12930	12930	0
400	20240313	115600	186241570	12930	12930	12930	12930	0
401	20240313	115500	186241570	12930	12930	12930	12930	2
402	20240313	115400	186215710	12940	12940	12940	12940	0
403	20240313	115300	186215710	12940	12940	12940	12940	0
404	20240313	115200	186215710	12940	12940	12940	12940	0
405	20240313	115100	186215710	12940	12940	12940	12940	5
406	20240313	115000	186151010	12940	12950	12950	12940	55
407	20240313	114900	185438810	12950	12950	12950	12950	0
408	20240313	114800	185438810	12950	12950	12950	12950	0
409	20240313	114700	185438810	12950	12950	12950	12950	1
410	20240313	114600	185425860	12950	12950	12950	12950	9
411	20240313	114500	185309310	12960	12960	12960	12960	0
412	20240313	114400	185309310	12960	12960	12960	12960	11
413	20240313	114300	185166750	12960	12960	12960	12960	0
414	20240313	114200	185166750	12960	12960	12960	12960	0
415	20240313	114100	185166750	12960	12960	12960	12960	0
416	20240313	114000	185166750	12960	12910	12960	12910	11
417	20240313	113900	185024240	12910	12920	12920	12910	99
418	20240313	113800	183746130	12910	12910	12910	12910	0
419	20240313	113700	183746130	12910	12910	12910	12910	0
420	20240313	113600	183746130	12910	12910	12910	12910	0
421	20240313	113500	183746130	12910	12910	12910	12910	0
422	20240313	113400	183746130	12910	12910	12910	12910	0
423	20240313	113300	183746130	12910	12910	12910	12910	0
424	20240313	113200	183746130	12910	12910	12910	12910	0
425	20240313	113100	183746130	12910	12910	12910	12910	0
426	20240313	113000	183746130	12910	12910	12910	12910	0
427	20240313	112900	183746130	12910	12910	12910	12910	0
428	20240313	112800	183746130	12910	12910	12910	12910	0
429	20240313	112700	183746130	12910	12910	12910	12910	0
430	20240313	112600	183746130	12910	12910	12910	12910	0
431	20240313	112500	183746130	12910	12910	12910	12910	0
432	20240313	112400	183746130	12910	12930	12930	12910	170
433	20240313	112300	181551400	12910	12910	12910	12910	0
434	20240313	112200	181551400	12910	12910	12910	12910	0
435	20240313	112100	181551400	12910	12910	12910	12910	0
436	20240313	112000	181551400	12910	12910	12910	12910	0
437	20240313	111900	181551400	12910	12910	12910	12910	0
438	20240313	111800	181551400	12910	12910	12910	12910	0
439	20240313	111700	181551400	12910	12910	12910	12910	0
440	20240313	111600	181551400	12910	12980	12980	12910	151
441	20240313	111500	179601770	12980	12980	12980	12980	0
442	20240313	111400	179601770	12980	12980	12980	12980	50
443	20240313	111300	178952770	12980	12980	12980	12980	1
444	20240313	111200	178939790	12910	12910	12910	12910	0
445	20240313	111100	178939790	12910	12910	12910	12910	0
446	20240313	111000	178939790	12910	12910	12910	12910	0
447	20240313	110900	178939790	12910	12910	12910	12910	0
448	20240313	110800	178939790	12910	12910	12910	12910	0
449	20240313	110700	178939790	12910	12910	12910	12910	0
450	20240313	110600	178939790	12910	12910	12910	12910	0
451	20240313	110500	178939790	12910	12910	12910	12910	0
452	20240313	110400	178939790	12910	12910	12910	12910	0
453	20240313	110300	178939790	12910	12910	12910	12910	0
454	20240313	110200	178939790	12910	12910	12910	12910	18
455	20240313	110100	178707410	12980	12980	12980	12980	0
456	20240313	110000	178707410	12980	12980	12980	12980	1
457	20240313	105900	178694430	12910	12910	12910	12910	0
458	20240313	105800	178694430	12910	12910	12910	12910	0
459	20240313	105700	178694430	12910	12910	12910	12910	0
460	20240313	105600	178694430	12910	12910	12910	12910	0
461	20240313	105500	178694430	12910	12950	12950	12910	35
462	20240313	105400	178242520	12980	12980	12980	12980	0
463	20240313	105300	178242520	12980	12980	12980	12980	0
464	20240313	105200	178242520	12980	12980	12980	12980	0
465	20240313	105100	178242520	12980	12980	12980	12980	0
466	20240313	105000	178242520	12980	12980	12980	12980	100
467	20240313	104900	176944520	12980	12980	12980	12980	90
468	20240313	104800	175776320	12980	12980	12980	12980	1
469	20240313	104700	175763340	12980	12980	12980	12980	0
470	20240313	104600	175763340	12980	12980	12980	12980	20
471	20240313	104500	175503740	12980	12980	12980	12980	0
472	20240313	104400	175503740	12980	12980	12980	12980	0
473	20240313	104300	175503740	12980	12980	12980	12980	3
474	20240313	104200	175464800	12980	12980	12980	12980	0
475	20240313	104100	175464800	12980	12980	12980	12980	0
476	20240313	104000	175464800	12980	12960	12980	12960	148
477	20240313	103900	173543780	12960	12960	12960	12960	0
478	20240313	103800	173543780	12960	12960	12960	12960	0
479	20240313	103700	173543780	12960	12960	12960	12960	0
480	20240313	103600	173543780	12960	12960	12960	12960	1
481	20240313	103500	173530820	12970	12970	12970	12970	0
482	20240313	103400	173530820	12970	12970	12970	12970	0
483	20240313	103300	173530820	12970	12970	12970	12970	0
484	20240313	103200	173530820	12970	12970	12970	12970	1
485	20240313	103100	173517850	12980	12980	12980	12980	0
486	20240313	103000	173517850	12980	12980	12980	12980	0
487	20240313	102900	173517850	12980	12980	12980	12980	0
488	20240313	102800	173517850	12980	12980	12980	12980	0
489	20240313	102700	173517850	12980	12980	12980	12980	0
490	20240313	102600	173517850	12980	12970	12980	12900	2578
491	20240313	102500	140236670	12970	12970	12970	12970	113
492	20240313	102400	138771060	12960	12960	12960	12960	0
493	20240313	102300	138771060	12960	12960	12960	12960	0
494	20240313	102200	138771060	12960	12960	12960	12960	1
495	20240313	102100	138758100	12950	12950	12950	12950	3
496	20240313	102000	138719250	12950	12950	12950	12950	30
497	20240313	101900	138330750	12950	12950	12950	12950	0
498	20240313	101800	138330750	12950	12950	12950	12950	0
499	20240313	101700	138330750	12950	12950	12950	12950	736
500	20240313	101600	128799550	12950	12950	12950	12950	308
501	20240313	101500	124810950	12950	12950	12950	12950	586
502	20240313	101400	117222250	12920	12920	12920	12920	0
503	20240313	101300	117222250	12920	12920	12920	12920	0
504	20240313	101200	117222250	12920	12920	12920	12920	0
505	20240313	101100	117222250	12920	12920	12920	12920	0
506	20240313	101000	117222250	12920	12920	12920	12920	8
507	20240313	100900	117118890	12920	12920	12920	12920	50
508	20240313	100800	116472890	12920	12940	12940	12920	79
509	20240313	100700	115451750	12950	12950	12950	12950	0
510	20240313	100600	115451750	12950	12950	12950	12950	1
511	20240313	100500	115438800	12950	12950	12950	12950	1
512	20240313	100400	115425850	12940	12940	12940	12940	0
513	20240313	100300	115425850	12940	12940	12940	12940	1
514	20240313	100200	115412910	12950	12950	12950	12950	93
515	20240313	100100	114208560	12950	12950	12950	12950	0
516	20240313	100000	114208560	12950	12950	12950	12950	1
517	20240313	095900	114195610	12950	12950	12950	12950	0
518	20240313	095800	114195610	12950	12950	12950	12950	77
519	20240313	095700	113198460	12940	12930	12940	12930	6
520	20240313	095600	113120850	12930	12930	12930	12930	0
521	20240313	095500	113120850	12930	12930	12930	12930	0
522	20240313	095400	113120850	12930	12930	12930	12930	0
523	20240313	095300	113120850	12930	12930	12930	12930	8
524	20240313	095200	113017410	12930	12930	12930	12930	2
525	20240313	095100	112991550	12930	12930	12930	12930	7
526	20240313	095000	112901040	12940	12930	12940	12930	7
527	20240313	094900	112810520	12920	12920	12920	12920	0
528	20240313	094800	112810520	12920	12920	12920	12920	0
529	20240313	094700	112810520	12920	12920	12920	12920	15
530	20240313	094600	112616720	12920	12920	12920	12920	1
531	20240313	094500	112603800	12910	12910	12910	12910	6
532	20240313	094400	112526340	12950	12950	12950	12950	0
533	20240313	094300	112526340	12950	12910	12950	12850	4113
534	20240313	094200	59619300	12940	12900	12940	12900	13
535	20240313	094100	59451200	12900	12940	12940	12900	2500
536	20240313	094000	27161570	12950	12950	12950	12950	0
537	20240313	093900	27161570	12950	12950	12950	12950	0
538	20240313	093800	27161570	12950	12950	12950	12950	0
539	20240313	093700	27161570	12950	12950	12950	12950	0
540	20240313	093600	27161570	12950	12950	12950	12950	0
541	20240313	093500	27161570	12950	12950	12950	12950	0
542	20240313	093400	27161570	12950	12950	12950	12950	1
543	20240313	093300	27148620	12950	12950	12950	12950	0
544	20240313	093200	27148620	12950	12950	12950	12950	1
545	20240313	093100	27135670	12940	12940	12950	12940	202
546	20240313	093000	24521780	12940	12940	12940	12940	90
547	20240313	092900	23357180	12950	12940	12950	12940	46
548	20240313	092800	22761710	12930	12930	12930	12930	24
549	20240313	092700	22451390	12930	12930	12930	12930	0
550	20240313	092600	22451390	12930	12930	12930	12930	33
551	20240313	092500	22024700	12930	12930	12930	12930	0
552	20240313	092400	22024700	12930	12930	12930	12930	155
553	20240313	092300	20020550	12930	12930	12930	12930	40
554	20240313	092200	19503350	12930	12940	12940	12930	294
555	20240313	092100	15701780	12940	12940	12940	12940	58
556	20240313	092000	14951260	12940	12940	12940	12940	0
557	20240313	091900	14951260	12940	12940	12940	12940	126
558	20240313	091800	13320820	12930	12940	12940	12930	63
559	20240313	091700	12505840	12940	12940	12940	12940	247
560	20240313	091600	9309660	12940	12950	12950	12940	299
561	20240313	091500	5439000	12950	12950	12950	12950	0
562	20240313	091400	5439000	12950	12950	12950	12950	0
563	20240313	091300	5439000	12950	12950	12950	12950	0
564	20240313	091200	5439000	12950	12950	12950	12950	0
565	20240313	091100	5439000	12950	12950	12950	12950	0
566	20240313	091000	5439000	12950	12950	12950	12950	54
567	20240313	090900	4739700	12940	12940	12940	12940	0
568	20240313	090800	4739700	12940	12950	12950	12940	58
569	20240313	090700	3988930	12950	12950	12950	12950	0
570	20240313	090600	3988930	12950	12950	12950	12950	0
571	20240313	090500	3988930	12950	12950	12950	12950	0
572	20240313	090400	3988930	12950	12950	12950	12950	1
573	20240313	090300	3975980	12950	12970	12970	12950	69
574	20240313	090200	3082160	12980	12980	12980	12980	1
575	20240313	090100	3069180	12980	12980	12980	12980	1
576	20240313	090000	3056200	12950	12950	12950	12950	236