KissMeData/001550/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	183400	119171980	12960	12960	12960	12960	125
3	20240408	183300	119171980	12960	12960	12960	12960	0
4	20240408	183200	119171980	12960	12960	12960	12960	0
5	20240408	183100	119171980	12960	12960	12960	12960	0
6	20240408	183000	119171980	12960	12960	12960	12960	0
7	20240408	182900	119171980	12960	12960	12960	12960	0
8	20240408	182800	119171980	12960	12960	12960	12960	0
9	20240408	182700	119171980	12960	12960	12960	12960	0
10	20240408	182600	119171980	12960	12960	12960	12960	0
11	20240408	182500	119171980	12960	12960	12960	12960	0
12	20240408	182400	119171980	12960	12960	12960	12960	0
13	20240408	182300	119171980	12960	12960	12960	12960	0
14	20240408	182200	119171980	12960	12960	12960	12960	0
15	20240408	182100	119171980	12960	12960	12960	12960	0
16	20240408	182000	119171980	12960	12960	12960	12960	0
17	20240408	181900	119171980	12960	12960	12960	12960	0
18	20240408	181800	119171980	12960	12960	12960	12960	0
19	20240408	181700	119171980	12960	12960	12960	12960	0
20	20240408	181600	119171980	12960	12960	12960	12960	0
21	20240408	181500	119171980	12960	12960	12960	12960	0
22	20240408	181400	119171980	12960	12960	12960	12960	0
23	20240408	181300	119171980	12960	12960	12960	12960	0
24	20240408	181200	119171980	12960	12960	12960	12960	0
25	20240408	181100	119171980	12960	12960	12960	12960	0
26	20240408	181000	119171980	12960	12960	12960	12960	0
27	20240408	180900	119171980	12960	12960	12960	12960	0
28	20240408	180800	119171980	12960	12960	12960	12960	0
29	20240408	180700	119171980	12960	12960	12960	12960	0
30	20240408	180600	119171980	12960	12960	12960	12960	0
31	20240408	180500	119171980	12960	12960	12960	12960	0
32	20240408	180400	119171980	12960	12960	12960	12960	125
33	20240408	180300	119171980	12960	12960	12960	12960	0
34	20240408	180200	119171980	12960	12960	12960	12960	0
35	20240408	180100	119171980	12960	12960	12960	12960	0
36	20240408	180000	119171980	12960	12960	12960	12960	0
37	20240408	175900	119171980	12960	12960	12960	12960	0
38	20240408	175800	119171980	12960	12960	12960	12960	0
39	20240408	175700	119171980	12960	12960	12960	12960	0
40	20240408	175600	119171980	12960	12960	12960	12960	0
41	20240408	175500	119171980	12960	12960	12960	12960	0
42	20240408	175400	119171980	12960	12960	12960	12960	0
43	20240408	175300	119171980	12960	12960	12960	12960	0
44	20240408	175200	119171980	12960	12960	12960	12960	0
45	20240408	175100	119171980	12960	12960	12960	12960	0
46	20240408	175000	119171980	12960	12960	12960	12960	0
47	20240408	174900	119171980	12960	12960	12960	12960	0
48	20240408	174800	119171980	12960	12960	12960	12960	0
49	20240408	174700	119171980	12960	12960	12960	12960	0
50	20240408	174600	119171980	12960	12960	12960	12960	0
51	20240408	174500	119171980	12960	12960	12960	12960	0
52	20240408	174400	119171980	12960	12960	12960	12960	0
53	20240408	174300	119171980	12960	12960	12960	12960	0
54	20240408	174200	119171980	12960	12960	12960	12960	0
55	20240408	174100	119171980	12960	12960	12960	12960	0
56	20240408	174000	119171980	12960	12960	12960	12960	0
57	20240408	173900	119171980	12960	12960	12960	12960	0
58	20240408	173800	119171980	12960	12960	12960	12960	0
59	20240408	173700	119171980	12960	12960	12960	12960	0
60	20240408	173600	119171980	12960	12960	12960	12960	0
61	20240408	173500	119171980	12960	12960	12960	12960	0
62	20240408	173400	119171980	12960	12960	12960	12960	125
63	20240408	173300	119171980	12960	12960	12960	12960	0
64	20240408	173200	119171980	12960	12960	12960	12960	0
65	20240408	173100	119171980	12960	12960	12960	12960	0
66	20240408	173000	119171980	12960	12960	12960	12960	0
67	20240408	172900	119171980	12960	12960	12960	12960	0
68	20240408	172800	119171980	12960	12960	12960	12960	0
69	20240408	172700	119171980	12960	12960	12960	12960	0
70	20240408	172600	119171980	12960	12960	12960	12960	0
71	20240408	172500	119171980	12960	12960	12960	12960	0
72	20240408	172400	119171980	12960	12960	12960	12960	0
73	20240408	172300	119171980	12960	12960	12960	12960	0
74	20240408	172200	119171980	12960	12960	12960	12960	0
75	20240408	172100	119171980	12960	12960	12960	12960	0
76	20240408	172000	119171980	12960	12960	12960	12960	0
77	20240408	171900	119171980	12960	12960	12960	12960	0
78	20240408	171800	119171980	12960	12960	12960	12960	0
79	20240408	171700	119171980	12960	12960	12960	12960	0
80	20240408	171600	119171980	12960	12960	12960	12960	0
81	20240408	171500	119171980	12960	12960	12960	12960	0
82	20240408	171400	119171980	12960	12960	12960	12960	0
83	20240408	171300	119171980	12960	12960	12960	12960	0
84	20240408	171200	119171980	12960	12960	12960	12960	0
85	20240408	171100	119171980	12960	12960	12960	12960	0
86	20240408	171000	119171980	12960	12960	12960	12960	0
87	20240408	170900	119171980	12960	12960	12960	12960	0
88	20240408	170800	119171980	12960	12960	12960	12960	0
89	20240408	170700	119171980	12960	12960	12960	12960	0
90	20240408	170600	119171980	12960	12960	12960	12960	0
91	20240408	170500	119171980	12960	12960	12960	12960	0
92	20240408	170400	119171980	12960	12960	12960	12960	125
93	20240408	170300	119171980	12960	12960	12960	12960	0
94	20240408	170200	119171980	12960	12960	12960	12960	0
95	20240408	170100	119171980	12960	12960	12960	12960	0
96	20240408	170000	119171980	12960	12960	12960	12960	0
97	20240408	165900	119171980	12960	12960	12960	12960	0
98	20240408	165800	119171980	12960	12960	12960	12960	0
99	20240408	165700	119171980	12960	12960	12960	12960	0
100	20240408	165600	119171980	12960	12960	12960	12960	0
101	20240408	165500	119171980	12960	12960	12960	12960	0
102	20240408	165400	119171980	12960	12960	12960	12960	0
103	20240408	165300	119171980	12960	12960	12960	12960	0
104	20240408	165200	119171980	12960	12960	12960	12960	0
105	20240408	165100	119171980	12960	12960	12960	12960	0
106	20240408	165000	119171980	12960	12960	12960	12960	0
107	20240408	164900	119171980	12960	12960	12960	12960	0
108	20240408	164800	119171980	12960	12960	12960	12960	0
109	20240408	164700	119171980	12960	12960	12960	12960	0
110	20240408	164600	119171980	12960	12960	12960	12960	0
111	20240408	164500	119171980	12960	12960	12960	12960	0
112	20240408	164400	119171980	12960	12960	12960	12960	0
113	20240408	164300	119171980	12960	12960	12960	12960	0
114	20240408	164200	119171980	12960	12960	12960	12960	0
115	20240408	164100	119171980	12960	12960	12960	12960	0
116	20240408	164000	119171980	12960	12960	12960	12960	0
117	20240408	163900	119171980	12960	12960	12960	12960	0
118	20240408	163800	119171980	12960	12960	12960	12960	0
119	20240408	163700	119171980	12960	12960	12960	12960	0
120	20240408	163600	119171980	12960	12960	12960	12960	0
121	20240408	163500	119171980	12960	12960	12960	12960	0
122	20240408	163400	119171980	12960	12960	12960	12960	125
123	20240408	163300	119171980	12960	12960	12960	12960	0
124	20240408	163200	119171980	12960	12960	12960	12960	0
125	20240408	163100	119171980	12960	12960	12960	12960	0
126	20240408	163000	119171980	12960	12960	12960	12960	0
127	20240408	162900	119171980	12960	12960	12960	12960	0
128	20240408	162800	119171980	12960	12960	12960	12960	0
129	20240408	162700	119171980	12960	12960	12960	12960	0
130	20240408	162600	119171980	12960	12960	12960	12960	0
131	20240408	162500	119171980	12960	12960	12960	12960	0
132	20240408	162400	119171980	12960	12960	12960	12960	0
133	20240408	162300	119171980	12960	12960	12960	12960	0
134	20240408	162200	119171980	12960	12960	12960	12960	0
135	20240408	162100	119171980	12960	12960	12960	12960	0
136	20240408	162000	119171980	12960	12960	12960	12960	0
137	20240408	161900	119171980	12960	12960	12960	12960	0
138	20240408	161800	119171980	12960	12960	12960	12960	0
139	20240408	161700	119171980	12960	12960	12960	12960	0
140	20240408	161600	119171980	12960	12960	12960	12960	0
141	20240408	161500	119171980	12960	12960	12960	12960	0
142	20240408	161400	119171980	12960	12960	12960	12960	0
143	20240408	161300	119171980	12960	12960	12960	12960	0
144	20240408	161200	119171980	12960	12960	12960	12960	0
145	20240408	161100	119171980	12960	12960	12960	12960	0
146	20240408	161000	119171980	12960	12960	12960	12960	0
147	20240408	160900	119171980	12960	12960	12960	12960	0
148	20240408	160800	119171980	12960	12960	12960	12960	0
149	20240408	160700	119171980	12960	12960	12960	12960	0
150	20240408	160600	119171980	12960	12960	12960	12960	0
151	20240408	160500	119171980	12960	12960	12960	12960	0
152	20240408	160400	119171980	12960	12960	12960	12960	125
153	20240408	160300	119171980	12960	12960	12960	12960	0
154	20240408	160200	119171980	12960	12960	12960	12960	0
155	20240408	160100	119171980	12960	12960	12960	12960	0
156	20240408	160000	119171980	12960	12960	12960	12960	0
157	20240408	155900	119171980	12960	12960	12960	12960	0
158	20240408	155800	119171980	12960	12960	12960	12960	0
159	20240408	155700	119171980	12960	12960	12960	12960	0
160	20240408	155600	119171980	12960	12960	12960	12960	0
161	20240408	155500	119171980	12960	12960	12960	12960	0
162	20240408	155400	119171980	12960	12960	12960	12960	0
163	20240408	155300	119171980	12960	12960	12960	12960	0
164	20240408	155200	119171980	12960	12960	12960	12960	0
165	20240408	155100	119171980	12960	12960	12960	12960	0
166	20240408	155000	119171980	12960	12960	12960	12960	0
167	20240408	154900	119171980	12960	12960	12960	12960	0
168	20240408	154800	119171980	12960	12960	12960	12960	0
169	20240408	154700	119171980	12960	12960	12960	12960	0
170	20240408	154600	119171980	12960	12960	12960	12960	0
171	20240408	154500	119171980	12960	12960	12960	12960	0
172	20240408	154400	119171980	12960	12960	12960	12960	0
173	20240408	154300	119171980	12960	12960	12960	12960	0
174	20240408	154200	119171980	12960	12960	12960	12960	0
175	20240408	154100	119171980	12960	12960	12960	12960	0
176	20240408	154000	119171980	12960	12960	12960	12960	0
177	20240408	153900	119171980	12960	12960	12960	12960	0
178	20240408	153800	119171980	12960	12960	12960	12960	0
179	20240408	153700	119171980	12960	12960	12960	12960	0
180	20240408	153600	119171980	12960	12960	12960	12960	0
181	20240408	153500	119171980	12960	12960	12960	12960	0
182	20240408	153400	119171980	12960	12960	12960	12960	125
183	20240408	153300	119171980	12960	12960	12960	12960	0
184	20240408	153200	119171980	12960	12960	12960	12960	0
185	20240408	153100	119171980	12960	12960	12960	12960	0
186	20240408	153000	119171980	12960	12960	12960	12960	125
187	20240408	152900	117551980	12960	12960	12960	12960	0
188	20240408	152800	117551980	12960	12960	12960	12960	0
189	20240408	152700	117551980	12960	12960	12960	12960	0
190	20240408	152600	117551980	12960	12960	12960	12960	0
191	20240408	152500	117551980	12960	12960	12960	12960	0
192	20240408	152400	117551980	12960	12960	12960	12960	0
193	20240408	152300	117551980	12960	12960	12960	12960	0
194	20240408	152200	117551980	12960	12960	12960	12960	0
195	20240408	152100	117551980	12960	12960	12960	12960	0
196	20240408	152000	117551980	12960	12960	12960	12960	0
197	20240408	151900	117551980	12960	12960	12960	12960	1
198	20240408	151800	117539020	12920	12930	12930	12920	224
199	20240408	151700	114644150	12930	12930	12930	12930	0
200	20240408	151600	114644150	12930	12930	12930	12930	0
201	20240408	151500	114644150	12930	12930	12930	12930	0
202	20240408	151400	114644150	12930	12930	12930	12930	0
203	20240408	151300	114644150	12930	12930	12930	12930	0
204	20240408	151200	114644150	12930	12930	12930	12930	0
205	20240408	151100	114644150	12930	12930	12930	12930	106
206	20240408	151000	113273570	12930	12930	12930	12930	2
207	20240408	150900	113247710	12930	12930	12930	12930	0
208	20240408	150800	113247710	12930	12930	12930	12930	0
209	20240408	150700	113247710	12930	12930	12930	12930	0
210	20240408	150600	113247710	12930	12930	12930	12930	0
211	20240408	150500	113247710	12930	12930	12930	12930	0
212	20240408	150400	113247710	12930	12930	12930	12930	0
213	20240408	150300	113247710	12930	12930	12930	12930	0
214	20240408	150200	113247710	12930	12930	12930	12930	0
215	20240408	150100	113247710	12930	12930	12930	12930	0
216	20240408	150000	113247710	12930	12930	12930	12930	0
217	20240408	145900	113247710	12930	12930	12930	12930	0
218	20240408	145800	113247710	12930	12930	12930	12930	0
219	20240408	145700	113247710	12930	12930	12930	12930	0
220	20240408	145600	113247710	12930	12930	12930	12930	0
221	20240408	145500	113247710	12930	12930	12930	12930	0
222	20240408	145400	113247710	12930	12930	12930	12930	0
223	20240408	145300	113247710	12930	12930	12930	12930	0
224	20240408	145200	113247710	12930	12930	12930	12930	0
225	20240408	145100	113247710	12930	12930	12930	12930	0
226	20240408	145000	113247710	12930	12930	12930	12930	0
227	20240408	144900	113247710	12930	12930	12930	12930	0
228	20240408	144800	113247710	12930	12930	12930	12930	0
229	20240408	144700	113247710	12930	12930	12930	12930	0
230	20240408	144600	113247710	12930	12930	12930	12930	0
231	20240408	144500	113247710	12930	12930	12930	12930	0
232	20240408	144400	113247710	12930	12930	12930	12930	0
233	20240408	144300	113247710	12930	12930	12930	12930	0
234	20240408	144200	113247710	12930	12930	12930	12930	0
235	20240408	144100	113247710	12930	12930	12930	12930	0
236	20240408	144000	113247710	12930	12930	12930	12930	0
237	20240408	143900	113247710	12930	12930	12930	12930	0
238	20240408	143800	113247710	12930	12930	12930	12930	3
239	20240408	143700	113208920	12970	12970	12970	12970	0
240	20240408	143600	113208920	12970	12970	12970	12970	0
241	20240408	143500	113208920	12970	12970	12970	12970	0
242	20240408	143400	113208920	12970	12970	12970	12970	0
243	20240408	143300	113208920	12970	12970	12970	12970	0
244	20240408	143200	113208920	12970	12970	12970	12970	0
245	20240408	143100	113208920	12970	12970	12970	12970	0
246	20240408	143000	113208920	12970	12970	12970	12970	0
247	20240408	142900	113208920	12970	12970	12970	12970	0
248	20240408	142800	113208920	12970	12970	12970	12970	1
249	20240408	142700	113195950	12930	12930	12930	12930	0
250	20240408	142600	113195950	12930	12930	12930	12930	5
251	20240408	142500	113131300	12930	12930	12930	12930	0
252	20240408	142400	113131300	12930	12930	12930	12930	45
253	20240408	142300	112549450	12930	12930	12930	12930	0
254	20240408	142200	112549450	12930	12930	12930	12930	0
255	20240408	142100	112549450	12930	12930	12930	12930	0
256	20240408	142000	112549450	12930	12930	12930	12930	0
257	20240408	141900	112549450	12930	12930	12930	12930	0
258	20240408	141800	112549450	12930	12930	12930	12930	0
259	20240408	141700	112549450	12930	12930	12930	12930	0
260	20240408	141600	112549450	12930	12930	12930	12930	0
261	20240408	141500	112549450	12930	12930	12930	12930	0
262	20240408	141400	112549450	12930	12930	12930	12930	0
263	20240408	141300	112549450	12930	12930	12930	12930	0
264	20240408	141200	112549450	12930	12930	12930	12930	0
265	20240408	141100	112549450	12930	12930	12930	12930	0
266	20240408	141000	112549450	12930	12930	12930	12930	0
267	20240408	140900	112549450	12930	12930	12930	12930	0
268	20240408	140800	112549450	12930	12930	12930	12930	5
269	20240408	140700	112484800	12920	12920	12920	12920	0
270	20240408	140600	112484800	12920	12920	12920	12920	0
271	20240408	140500	112484800	12920	12920	12920	12920	0
272	20240408	140400	112484800	12920	12920	12920	12920	0
273	20240408	140300	112484800	12920	12920	12920	12920	0
274	20240408	140200	112484800	12920	12920	12920	12920	0
275	20240408	140100	112484800	12920	12920	12920	12920	0
276	20240408	140000	112484800	12920	12920	12920	12920	0
277	20240408	135900	112484800	12920	12920	12920	12920	0
278	20240408	135800	112484800	12920	12920	12920	12920	0
279	20240408	135700	112484800	12920	12920	12920	12920	0
280	20240408	135600	112484800	12920	12920	12920	12920	0
281	20240408	135500	112484800	12920	12920	12920	12920	0
282	20240408	135400	112484800	12920	12920	12920	12920	0
283	20240408	135300	112484800	12920	12920	12920	12920	0
284	20240408	135200	112484800	12920	12920	12920	12920	0
285	20240408	135100	112484800	12920	12920	12920	12920	0
286	20240408	135000	112484800	12920	12920	12920	12920	0
287	20240408	134900	112484800	12920	12920	12920	12920	0
288	20240408	134800	112484800	12920	12920	12920	12920	0
289	20240408	134700	112484800	12920	12920	12920	12920	0
290	20240408	134600	112484800	12920	12920	12920	12920	0
291	20240408	134500	112484800	12920	12920	12920	12920	0
292	20240408	134400	112484800	12920	12920	12920	12920	30
293	20240408	134300	112097200	12920	12920	12920	12920	0
294	20240408	134200	112097200	12920	12920	12920	12920	30
295	20240408	134100	111709600	12920	12920	12920	12920	0
296	20240408	134000	111709600	12920	12920	12920	12920	20
297	20240408	133900	111451200	12980	12980	12980	12980	0
298	20240408	133800	111451200	12980	12980	12980	12980	0
299	20240408	133700	111451200	12980	12980	12980	12980	0
300	20240408	133600	111451200	12980	12980	12980	12980	0
301	20240408	133500	111451200	12980	12980	12980	12980	0
302	20240408	133400	111451200	12980	12980	12980	12980	0
303	20240408	133300	111451200	12980	12980	12980	12980	0
304	20240408	133200	111451200	12980	12980	12980	12980	0
305	20240408	133100	111451200	12980	12980	12980	12980	0
306	20240408	133000	111451200	12980	12980	12980	12980	0
307	20240408	132900	111451200	12980	12980	12980	12980	0
308	20240408	132800	111451200	12980	12980	12980	12980	0
309	20240408	132700	111451200	12980	12980	12980	12980	0
310	20240408	132600	111451200	12980	12980	12980	12980	0
311	20240408	132500	111451200	12980	12980	12980	12980	0
312	20240408	132400	111451200	12980	12980	12980	12980	0
313	20240408	132300	111451200	12980	12980	12980	12980	0
314	20240408	132200	111451200	12980	12980	12980	12980	0
315	20240408	132100	111451200	12980	12980	12980	12980	0
316	20240408	132000	111451200	12980	12980	12980	12980	0
317	20240408	131900	111451200	12980	12980	12980	12980	0
318	20240408	131800	111451200	12980	12980	12980	12980	0
319	20240408	131700	111451200	12980	12980	12980	12980	0
320	20240408	131600	111451200	12980	12980	12980	12980	4
321	20240408	131500	111399280	12920	12920	12920	12920	0
322	20240408	131400	111399280	12920	12920	12920	12920	40
323	20240408	131300	110882480	12920	12920	12920	12920	1
324	20240408	131200	110869560	12980	12980	12980	12980	0
325	20240408	131100	110869560	12980	12980	12980	12980	0
326	20240408	131000	110869560	12980	12980	12980	12980	0
327	20240408	130900	110869560	12980	12980	12980	12980	0
328	20240408	130800	110869560	12980	12980	12980	12980	0
329	20240408	130700	110869560	12980	12980	12980	12980	4
330	20240408	130600	110817640	12980	12980	12980	12980	0
331	20240408	130500	110817640	12980	12980	12980	12980	0
332	20240408	130400	110817640	12980	12980	12980	12980	0
333	20240408	130300	110817640	12980	12980	12980	12980	0
334	20240408	130200	110817640	12980	12980	12980	12980	0
335	20240408	130100	110817640	12980	12980	12980	12980	0
336	20240408	130000	110817640	12980	12980	12980	12980	1
337	20240408	125900	110804660	12900	12900	12900	12900	0
338	20240408	125800	110804660	12900	12900	12900	12900	0
339	20240408	125700	110804660	12900	12900	12900	12900	0
340	20240408	125600	110804660	12900	12900	12900	12900	0
341	20240408	125500	110804660	12900	12900	12900	12900	0
342	20240408	125400	110804660	12900	12900	12900	12900	0
343	20240408	125300	110804660	12900	12900	12900	12900	0
344	20240408	125200	110804660	12900	12900	12900	12900	0
345	20240408	125100	110804660	12900	12900	12900	12900	0
346	20240408	125000	110804660	12900	12900	12900	12900	0
347	20240408	124900	110804660	12900	12900	12900	12900	200
348	20240408	124800	108224660	12900	12900	12900	12900	100
349	20240408	124700	106934660	12900	12900	12900	12900	28
350	20240408	124600	106573460	12910	12910	12910	12910	527
351	20240408	124500	99769890	12910	12910	12910	12910	23
352	20240408	124400	99472960	12920	12920	12920	12920	0
353	20240408	124300	99472960	12920	12920	12920	12920	0
354	20240408	124200	99472960	12920	12920	12920	12920	0
355	20240408	124100	99472960	12920	12920	12920	12920	0
356	20240408	124000	99472960	12920	12960	12960	12920	735
357	20240408	123900	89955270	12960	12960	12960	12960	0
358	20240408	123800	89955270	12960	12960	12960	12960	0
359	20240408	123700	89955270	12960	12960	12960	12960	0
360	20240408	123600	89955270	12960	12960	12960	12960	0
361	20240408	123500	89955270	12960	12960	12960	12960	0
362	20240408	123400	89955270	12960	12960	12960	12960	0
363	20240408	123300	89955270	12960	12960	12960	12960	4
364	20240408	123200	89903430	12960	12960	12960	12960	0
365	20240408	123100	89903430	12960	12960	12960	12960	0
366	20240408	123000	89903430	12960	12960	12960	12960	0
367	20240408	122900	89903430	12960	12960	12960	12960	0
368	20240408	122800	89903430	12960	12960	12960	12960	0
369	20240408	122700	89903430	12960	12960	12960	12960	0
370	20240408	122600	89903430	12960	12960	12960	12960	0
371	20240408	122500	89903430	12960	12960	12960	12960	0
372	20240408	122400	89903430	12960	12960	12960	12960	0
373	20240408	122300	89903430	12960	12960	12960	12960	68
374	20240408	122200	89022150	12980	12980	12980	12980	0
375	20240408	122100	89022150	12980	12980	12980	12980	0
376	20240408	122000	89022150	12980	12980	12980	12980	0
377	20240408	121900	89022150	12980	12980	12980	12980	0
378	20240408	121800	89022150	12980	12980	12980	12980	0
379	20240408	121700	89022150	12980	12980	12980	12980	0
380	20240408	121600	89022150	12980	12980	12980	12980	0
381	20240408	121500	89022150	12980	12980	12980	12980	0
382	20240408	121400	89022150	12980	12980	12980	12980	0
383	20240408	121300	89022150	12980	12980	12980	12980	0
384	20240408	121200	89022150	12980	12980	12980	12980	0
385	20240408	121100	89022150	12980	12980	12980	12980	0
386	20240408	121000	89022150	12980	12980	12980	12980	0
387	20240408	120900	89022150	12980	12980	12980	12980	0
388	20240408	120800	89022150	12980	12980	12980	12980	0
389	20240408	120700	89022150	12980	12980	12980	12980	0
390	20240408	120600	89022150	12980	12980	12980	12980	0
391	20240408	120500	89022150	12980	12980	12980	12980	0
392	20240408	120400	89022150	12980	12980	12980	12980	0
393	20240408	120300	89022150	12980	12980	12980	12980	0
394	20240408	120200	89022150	12980	12980	12980	12980	0
395	20240408	120100	89022150	12980	12980	12980	12980	1
396	20240408	120000	89009170	12960	12960	12960	12960	0
397	20240408	115900	89009170	12960	12960	12960	12960	0
398	20240408	115800	89009170	12960	12960	12960	12960	70
399	20240408	115700	88101970	12960	12960	12960	12960	83
400	20240408	115600	87026290	12960	12960	12960	12960	0
401	20240408	115500	87026290	12960	12960	12960	12960	1
402	20240408	115400	87013330	12980	12980	12980	12980	0
403	20240408	115300	87013330	12980	12980	12980	12980	0
404	20240408	115200	87013330	12980	12980	12980	12980	0
405	20240408	115100	87013330	12980	12980	12980	12980	0
406	20240408	115000	87013330	12980	12980	12980	12980	0
407	20240408	114900	87013330	12980	12980	12980	12980	0
408	20240408	114800	87013330	12980	12980	12980	12980	0
409	20240408	114700	87013330	12980	12980	12980	12980	0
410	20240408	114600	87013330	12980	12980	12980	12980	0
411	20240408	114500	87013330	12980	12980	12980	12980	0
412	20240408	114400	87013330	12980	12980	12980	12980	0
413	20240408	114300	87013330	12980	12980	12980	12980	0
414	20240408	114200	87013330	12980	12980	12980	12980	0
415	20240408	114100	87013330	12980	12980	12980	12980	0
416	20240408	114000	87013330	12980	12980	12980	12980	4
417	20240408	113900	86961410	12980	12980	12980	12980	0
418	20240408	113800	86961410	12980	12980	12980	12980	0
419	20240408	113700	86961410	12980	12980	12980	12980	0
420	20240408	113600	86961410	12980	12980	12980	12980	0
421	20240408	113500	86961410	12980	12980	12980	12980	0
422	20240408	113400	86961410	12980	12980	12980	12980	0
423	20240408	113300	86961410	12980	12980	12980	12980	0
424	20240408	113200	86961410	12980	12980	12980	12980	0
425	20240408	113100	86961410	12980	12980	12980	12980	0
426	20240408	113000	86961410	12980	12980	12980	12980	0
427	20240408	112900	86961410	12980	12980	12980	12980	0
428	20240408	112800	86961410	12980	12980	12980	12980	1
429	20240408	112700	86948430	12960	12960	12960	12960	0
430	20240408	112600	86948430	12960	12960	12960	12960	3
431	20240408	112500	86909550	12960	12960	12960	12960	0
432	20240408	112400	86909550	12960	12960	12960	12960	79
433	20240408	112300	85885710	12970	12970	12970	12970	2
434	20240408	112200	85859770	12980	12980	12980	12980	1
435	20240408	112100	85846790	12970	12980	12980	12970	43
436	20240408	112000	85288880	13000	13000	13000	13000	100
437	20240408	111900	83988880	13000	13000	13000	13000	0
438	20240408	111800	83988880	13000	13000	13000	13000	0
439	20240408	111700	83988880	13000	13000	13000	13000	0
440	20240408	111600	83988880	13000	13000	13000	13000	1
441	20240408	111500	83975880	13000	13000	13000	13000	0
442	20240408	111400	83975880	13000	13000	13000	13000	0
443	20240408	111300	83975880	13000	13000	13000	13000	1
444	20240408	111200	83962880	13000	13000	13000	13000	0
445	20240408	111100	83962880	13000	13000	13000	13000	0
446	20240408	111000	83962880	13000	13000	13000	13000	0
447	20240408	110900	83962880	13000	13000	13000	13000	19
448	20240408	110800	83715880	13000	13000	13000	13000	0
449	20240408	110700	83715880	13000	13000	13000	13000	1
450	20240408	110600	83702880	12980	12980	12980	12980	0
451	20240408	110500	83702880	12980	12980	12980	12980	0
452	20240408	110400	83702880	12980	12980	12980	12980	52
453	20240408	110300	83027920	12980	12950	12980	12950	488
454	20240408	110200	76701360	12950	12940	12950	12940	51
455	20240408	110100	76040960	12940	12930	12940	12930	121
456	20240408	110000	74475640	12920	12920	12920	12920	0
457	20240408	105900	74475640	12920	12920	12920	12920	0
458	20240408	105800	74475640	12920	12920	12920	12920	0
459	20240408	105700	74475640	12920	12920	12920	12920	0
460	20240408	105600	74475640	12920	12920	12920	12920	0
461	20240408	105500	74475640	12920	12920	12920	12920	0
462	20240408	105400	74475640	12920	12920	12920	12920	0
463	20240408	105300	74475640	12920	12920	12920	12920	1
464	20240408	105200	74462720	12930	12930	12930	12930	0
465	20240408	105100	74462720	12930	12930	12930	12930	0
466	20240408	105000	74462720	12930	12930	12930	12930	1
467	20240408	104900	74449790	12900	12900	12900	12900	0
468	20240408	104800	74449790	12900	12900	12900	12900	0
469	20240408	104700	74449790	12900	12900	12900	12900	0
470	20240408	104600	74449790	12900	12900	12900	12900	136
471	20240408	104500	72695390	12900	12900	12900	12900	0
472	20240408	104400	72695390	12900	12900	12900	12900	0
473	20240408	104300	72695390	12900	12900	12900	12900	0
474	20240408	104200	72695390	12900	12900	12900	12900	0
475	20240408	104100	72695390	12900	12900	12900	12900	0
476	20240408	104000	72695390	12900	12900	12900	12900	1983
477	20240408	103900	47114690	12900	12900	12900	12900	0
478	20240408	103800	47114690	12900	12900	12900	12900	20
479	20240408	103700	46856690	12920	12920	12920	12920	0
480	20240408	103600	46856690	12920	12920	12920	12920	0
481	20240408	103500	46856690	12920	12920	12920	12920	0
482	20240408	103400	46856690	12920	12920	12920	12920	0
483	20240408	103300	46856690	12920	12920	12920	12920	0
484	20240408	103200	46856690	12920	12920	12920	12920	0
485	20240408	103100	46856690	12920	12920	12920	12920	0
486	20240408	103000	46856690	12920	12920	12920	12920	176
487	20240408	102900	44582770	12860	12860	12860	12860	0
488	20240408	102800	44582770	12860	12860	12860	12860	0
489	20240408	102700	44582770	12860	12860	12860	12860	0
490	20240408	102600	44582770	12860	12860	12860	12860	0
491	20240408	102500	44582770	12860	12860	12860	12860	118
492	20240408	102400	43065290	12860	12860	12860	12860	280
493	20240408	102300	39464490	12860	12860	12860	12860	0
494	20240408	102200	39464490	12860	12860	12860	12860	0
495	20240408	102100	39464490	12860	12860	12860	12860	60
496	20240408	102000	38692890	12860	12860	12860	12860	0
497	20240408	101900	38692890	12860	12860	12860	12860	0
498	20240408	101800	38692890	12860	12860	12860	12860	0
499	20240408	101700	38692890	12860	12860	12860	12860	0
500	20240408	101600	38692890	12860	12860	12860	12860	0
501	20240408	101500	38692890	12860	12860	12860	12860	0
502	20240408	101400	38692890	12860	12860	12860	12860	23
503	20240408	101300	38397110	12850	12850	12850	12850	0
504	20240408	101200	38397110	12850	12850	12850	12850	0
505	20240408	101100	38397110	12850	12850	12850	12850	0
506	20240408	101000	38397110	12850	12850	12850	12850	0
507	20240408	100900	38397110	12850	12920	12920	12850	101
508	20240408	100800	37099190	12920	12920	12920	12920	0
509	20240408	100700	37099190	12920	12920	12920	12920	0
510	20240408	100600	37099190	12920	12920	12920	12920	0
511	20240408	100500	37099190	12920	12920	12920	12920	0
512	20240408	100400	37099190	12920	12890	12920	12890	30
513	20240408	100300	36711930	12870	12870	12870	12870	0
514	20240408	100200	36711930	12870	12880	12880	12870	29
515	20240408	100100	36338620	12890	12890	12890	12890	0
516	20240408	100000	36338620	12890	12910	12910	12890	12
517	20240408	095900	36183920	12910	12910	12910	12910	1
518	20240408	095800	36171010	12910	12910	12910	12910	1
519	20240408	095700	36158100	12920	12920	12920	12920	0
520	20240408	095600	36158100	12920	12920	12920	12920	0
521	20240408	095500	36158100	12920	12920	12920	12920	1
522	20240408	095400	36145180	12920	12920	12920	12920	0
523	20240408	095300	36145180	12920	12920	12920	12920	0
524	20240408	095200	36145180	12920	12880	12920	12880	40
525	20240408	095100	35629000	12920	12920	12920	12920	0
526	20240408	095000	35629000	12920	12920	12920	12920	0
527	20240408	094900	35629000	12920	12920	12920	12920	0
528	20240408	094800	35629000	12920	12920	12920	12920	0
529	20240408	094700	35629000	12920	12920	12920	12920	0
530	20240408	094600	35629000	12920	12920	12920	12920	0
531	20240408	094500	35629000	12920	12920	12920	12920	716
532	20240408	094400	26378280	12930	12930	12930	12930	187
533	20240408	094300	23960370	12940	12940	12940	12940	0
534	20240408	094200	23960370	12940	12940	12940	12940	0
535	20240408	094100	23960370	12940	12940	12940	12940	0
536	20240408	094000	23960370	12940	12940	12940	12940	0
537	20240408	093900	23960370	12940	12940	12940	12940	1
538	20240408	093800	23947430	12930	12930	12930	12930	0
539	20240408	093700	23947430	12930	12930	12930	12930	56
540	20240408	093600	23223350	12920	12920	12920	12920	276
541	20240408	093500	19657430	12920	12920	12920	12920	0
542	20240408	093400	19657430	12920	12920	12920	12920	0
543	20240408	093300	19657430	12920	12920	12920	12920	0
544	20240408	093200	19657430	12920	12920	12920	12920	0
545	20240408	093100	19657430	12920	12900	12920	12900	490
546	20240408	093000	13336410	12920	12920	12920	12920	0
547	20240408	092900	13336410	12920	12920	12920	12920	0
548	20240408	092800	13336410	12920	12920	12920	12920	0
549	20240408	092700	13336410	12920	12920	12920	12920	0
550	20240408	092600	13336410	12920	12850	12920	12840	129
551	20240408	092500	11678450	12910	12910	12910	12910	0
552	20240408	092400	11678450	12910	12910	12910	12910	0
553	20240408	092300	11678450	12910	12910	12910	12910	0
554	20240408	092200	11678450	12910	12910	12910	12910	0
555	20240408	092100	11678450	12910	12910	12910	12910	0
556	20240408	092000	11678450	12910	12910	12910	12910	0
557	20240408	091900	11678450	12910	12910	12910	12910	0
558	20240408	091800	11678450	12910	12910	12910	12910	0
559	20240408	091700	11678450	12910	12910	12910	12910	0
560	20240408	091600	11678450	12910	12910	12910	12910	50
561	20240408	091500	11032950	12910	12910	12910	12910	10
562	20240408	091400	10903850	12910	12910	12910	12910	0
563	20240408	091300	10903850	12910	12910	12910	12910	0
564	20240408	091200	10903850	12910	12910	12910	12910	21
565	20240408	091100	10632740	12910	12920	12920	12910	6
566	20240408	091000	10555230	12920	12920	12920	12920	5
567	20240408	090900	10490630	12920	12920	12920	12920	99
568	20240408	090800	9211550	12820	12900	12900	12810	469
569	20240408	090700	3197030	12930	12900	12930	12890	34
570	20240408	090600	2757750	12900	12930	12930	12900	53
571	20240408	090500	2073980	12940	12940	12940	12940	0
572	20240408	090400	2073980	12940	12930	12940	12930	40
573	20240408	090300	1556410	12940	12940	12940	12940	29
574	20240408	090200	1181150	12950	12950	12950	12950	2
575	20240408	090100	1155250	12950	12990	12990	12950	87
576	20240408	090000	26070	13020	13050	13050	13020	2