KissMeData/003350/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	183900	171941350	24100	24100	24100	24100	1547
3	20240319	183800	171941350	24100	24100	24100	24100	0
4	20240319	183700	171941350	24100	24100	24100	24100	0
5	20240319	183600	171941350	24100	24100	24100	24100	0
6	20240319	183500	171941350	24100	24100	24100	24100	0
7	20240319	183400	171941350	24100	24100	24100	24100	0
8	20240319	183300	171941350	24100	24100	24100	24100	0
9	20240319	183200	171941350	24100	24100	24100	24100	0
10	20240319	183100	171941350	24100	24100	24100	24100	0
11	20240319	183000	171941350	24100	24100	24100	24100	0
12	20240319	182900	171941350	24100	24100	24100	24100	0
13	20240319	182800	171941350	24100	24100	24100	24100	0
14	20240319	182700	171941350	24100	24100	24100	24100	0
15	20240319	182600	171941350	24100	24100	24100	24100	0
16	20240319	182500	171941350	24100	24100	24100	24100	0
17	20240319	182400	171941350	24100	24100	24100	24100	0
18	20240319	182300	171941350	24100	24100	24100	24100	0
19	20240319	182200	171941350	24100	24100	24100	24100	0
20	20240319	182100	171941350	24100	24100	24100	24100	0
21	20240319	182000	171941350	24100	24100	24100	24100	0
22	20240319	181900	171941350	24100	24100	24100	24100	0
23	20240319	181800	171941350	24100	24100	24100	24100	0
24	20240319	181700	171941350	24100	24100	24100	24100	0
25	20240319	181600	171941350	24100	24100	24100	24100	0
26	20240319	181500	171941350	24100	24100	24100	24100	0
27	20240319	181400	171941350	24100	24100	24100	24100	0
28	20240319	181300	171941350	24100	24100	24100	24100	0
29	20240319	181200	171941350	24100	24100	24100	24100	0
30	20240319	181100	171941350	24100	24100	24100	24100	0
31	20240319	181000	171941350	24100	24100	24100	24100	0
32	20240319	180900	171941350	24100	24100	24100	24100	1547
33	20240319	180800	171941350	24100	24100	24100	24100	0
34	20240319	180700	171941350	24100	24100	24100	24100	0
35	20240319	180600	171941350	24100	24100	24100	24100	0
36	20240319	180500	171941350	24100	24100	24100	24100	0
37	20240319	180400	171941350	24100	24100	24100	24100	0
38	20240319	180300	171941350	24100	24100	24100	24100	0
39	20240319	180200	171941350	24100	24100	24100	24100	0
40	20240319	180100	171941350	24100	24100	24100	24100	0
41	20240319	180000	171941350	24100	24100	24100	24100	0
42	20240319	175900	171941350	24100	24100	24100	24100	0
43	20240319	175800	171941350	24100	24100	24100	24100	0
44	20240319	175700	171941350	24100	24100	24100	24100	0
45	20240319	175600	171941350	24100	24100	24100	24100	0
46	20240319	175500	171941350	24100	24100	24100	24100	0
47	20240319	175400	171941350	24100	24100	24100	24100	0
48	20240319	175300	171941350	24100	24100	24100	24100	0
49	20240319	175200	171941350	24100	24100	24100	24100	0
50	20240319	175100	171941350	24100	24100	24100	24100	0
51	20240319	175000	171941350	24100	24100	24100	24100	0
52	20240319	174900	171941350	24100	24100	24100	24100	0
53	20240319	174800	171941350	24100	24100	24100	24100	0
54	20240319	174700	171941350	24100	24100	24100	24100	0
55	20240319	174600	171941350	24100	24100	24100	24100	0
56	20240319	174500	171941350	24100	24100	24100	24100	0
57	20240319	174400	171941350	24100	24100	24100	24100	0
58	20240319	174300	171941350	24100	24100	24100	24100	0
59	20240319	174200	171941350	24100	24100	24100	24100	0
60	20240319	174100	171941350	24100	24100	24100	24100	0
61	20240319	174000	171941350	24100	24100	24100	24100	0
62	20240319	173900	171941350	24100	24100	24100	24100	1547
63	20240319	173800	171941350	24100	24100	24100	24100	0
64	20240319	173700	171941350	24100	24100	24100	24100	0
65	20240319	173600	171941350	24100	24100	24100	24100	0
66	20240319	173500	171941350	24100	24100	24100	24100	0
67	20240319	173400	171941350	24100	24100	24100	24100	0
68	20240319	173300	171941350	24100	24100	24100	24100	0
69	20240319	173200	171941350	24100	24100	24100	24100	0
70	20240319	173100	171941350	24100	24100	24100	24100	0
71	20240319	173000	171941350	24100	24100	24100	24100	0
72	20240319	172900	171941350	24100	24100	24100	24100	0
73	20240319	172800	171941350	24100	24100	24100	24100	0
74	20240319	172700	171941350	24100	24100	24100	24100	0
75	20240319	172600	171941350	24100	24100	24100	24100	0
76	20240319	172500	171941350	24100	24100	24100	24100	0
77	20240319	172400	171941350	24100	24100	24100	24100	0
78	20240319	172300	171941350	24100	24100	24100	24100	0
79	20240319	172200	171941350	24100	24100	24100	24100	0
80	20240319	172100	171941350	24100	24100	24100	24100	0
81	20240319	172000	171941350	24100	24100	24100	24100	0
82	20240319	171900	171941350	24100	24100	24100	24100	0
83	20240319	171800	171941350	24100	24100	24100	24100	0
84	20240319	171700	171941350	24100	24100	24100	24100	0
85	20240319	171600	171941350	24100	24100	24100	24100	0
86	20240319	171500	171941350	24100	24100	24100	24100	0
87	20240319	171400	171941350	24100	24100	24100	24100	0
88	20240319	171300	171941350	24100	24100	24100	24100	0
89	20240319	171200	171941350	24100	24100	24100	24100	0
90	20240319	171100	171941350	24100	24100	24100	24100	0
91	20240319	171000	171941350	24100	24100	24100	24100	0
92	20240319	170900	171941350	24100	24100	24100	24100	1547
93	20240319	170800	171941350	24100	24100	24100	24100	0
94	20240319	170700	171941350	24100	24100	24100	24100	0
95	20240319	170600	171941350	24100	24100	24100	24100	0
96	20240319	170500	171941350	24100	24100	24100	24100	0
97	20240319	170400	171941350	24100	24100	24100	24100	0
98	20240319	170300	171941350	24100	24100	24100	24100	0
99	20240319	170200	171941350	24100	24100	24100	24100	0
100	20240319	170100	171941350	24100	24100	24100	24100	0
101	20240319	170000	171941350	24100	24100	24100	24100	0
102	20240319	165900	171941350	24100	24100	24100	24100	0
103	20240319	165800	171941350	24100	24100	24100	24100	0
104	20240319	165700	171941350	24100	24100	24100	24100	0
105	20240319	165600	171941350	24100	24100	24100	24100	0
106	20240319	165500	171941350	24100	24100	24100	24100	0
107	20240319	165400	171941350	24100	24100	24100	24100	0
108	20240319	165300	171941350	24100	24100	24100	24100	0
109	20240319	165200	171941350	24100	24100	24100	24100	0
110	20240319	165100	171941350	24100	24100	24100	24100	0
111	20240319	165000	171941350	24100	24100	24100	24100	0
112	20240319	164900	171941350	24100	24100	24100	24100	0
113	20240319	164800	171941350	24100	24100	24100	24100	0
114	20240319	164700	171941350	24100	24100	24100	24100	0
115	20240319	164600	171941350	24100	24100	24100	24100	0
116	20240319	164500	171941350	24100	24100	24100	24100	0
117	20240319	164400	171941350	24100	24100	24100	24100	0
118	20240319	164300	171941350	24100	24100	24100	24100	0
119	20240319	164200	171941350	24100	24100	24100	24100	0
120	20240319	164100	171941350	24100	24100	24100	24100	0
121	20240319	164000	171941350	24100	24100	24100	24100	0
122	20240319	163900	171941350	24100	24100	24100	24100	1547
123	20240319	163800	171941350	24100	24100	24100	24100	0
124	20240319	163700	171941350	24100	24100	24100	24100	0
125	20240319	163600	171941350	24100	24100	24100	24100	0
126	20240319	163500	171941350	24100	24100	24100	24100	0
127	20240319	163400	171941350	24100	24100	24100	24100	0
128	20240319	163300	171941350	24100	24100	24100	24100	0
129	20240319	163200	171941350	24100	24100	24100	24100	0
130	20240319	163100	171941350	24100	24100	24100	24100	0
131	20240319	163000	171941350	24100	24100	24100	24100	0
132	20240319	162900	171941350	24100	24100	24100	24100	0
133	20240319	162800	171941350	24100	24100	24100	24100	0
134	20240319	162700	171941350	24100	24100	24100	24100	0
135	20240319	162600	171941350	24100	24100	24100	24100	0
136	20240319	162500	171941350	24100	24100	24100	24100	0
137	20240319	162400	171941350	24100	24100	24100	24100	0
138	20240319	162300	171941350	24100	24100	24100	24100	0
139	20240319	162200	171941350	24100	24100	24100	24100	0
140	20240319	162100	171941350	24100	24100	24100	24100	0
141	20240319	162000	171941350	24100	24100	24100	24100	0
142	20240319	161900	171941350	24100	24100	24100	24100	0
143	20240319	161800	171941350	24100	24100	24100	24100	0
144	20240319	161700	171941350	24100	24100	24100	24100	0
145	20240319	161600	171941350	24100	24100	24100	24100	0
146	20240319	161500	171941350	24100	24100	24100	24100	0
147	20240319	161400	171941350	24100	24100	24100	24100	0
148	20240319	161300	171941350	24100	24100	24100	24100	0
149	20240319	161200	171941350	24100	24100	24100	24100	0
150	20240319	161100	171941350	24100	24100	24100	24100	0
151	20240319	161000	171941350	24100	24100	24100	24100	0
152	20240319	160900	171941350	24100	24100	24100	24100	1547
153	20240319	160800	171941350	24100	24100	24100	24100	0
154	20240319	160700	171941350	24100	24100	24100	24100	0
155	20240319	160600	171941350	24100	24100	24100	24100	0
156	20240319	160500	171941350	24100	24100	24100	24100	0
157	20240319	160400	171941350	24100	24100	24100	24100	0
158	20240319	160300	171941350	24100	24100	24100	24100	0
159	20240319	160200	171941350	24100	24100	24100	24100	0
160	20240319	160100	171941350	24100	24100	24100	24100	0
161	20240319	160000	171941350	24100	24100	24100	24100	0
162	20240319	155900	171941350	24100	24100	24100	24100	0
163	20240319	155800	171941350	24100	24100	24100	24100	0
164	20240319	155700	171941350	24100	24100	24100	24100	0
165	20240319	155600	171941350	24100	24100	24100	24100	0
166	20240319	155500	171941350	24100	24100	24100	24100	0
167	20240319	155400	171941350	24100	24100	24100	24100	0
168	20240319	155300	171941350	24100	24100	24100	24100	0
169	20240319	155200	171941350	24100	24100	24100	24100	0
170	20240319	155100	171941350	24100	24100	24100	24100	0
171	20240319	155000	171941350	24100	24100	24100	24100	0
172	20240319	154900	171941350	24100	24100	24100	24100	0
173	20240319	154800	171941350	24100	24100	24100	24100	0
174	20240319	154700	171941350	24100	24100	24100	24100	0
175	20240319	154600	171941350	24100	24100	24100	24100	0
176	20240319	154500	171941350	24100	24100	24100	24100	0
177	20240319	154400	171941350	24100	24100	24100	24100	0
178	20240319	154300	171941350	24100	24100	24100	24100	0
179	20240319	154200	171941350	24100	24100	24100	24100	0
180	20240319	154100	171941350	24100	24100	24100	24100	0
181	20240319	154000	171941350	24100	24100	24100	24100	0
182	20240319	153900	171941350	24100	24100	24100	24100	1547
183	20240319	153800	171941350	24100	24100	24100	24100	0
184	20240319	153700	171941350	24100	24100	24100	24100	0
185	20240319	153600	171941350	24100	24100	24100	24100	0
186	20240319	153500	171941350	24100	24100	24100	24100	0
187	20240319	153400	171941350	24100	24100	24100	24100	0
188	20240319	153300	171941350	24100	24100	24100	24100	0
189	20240319	153200	171941350	24100	24100	24100	24100	0
190	20240319	153100	171941350	24100	24100	24100	24100	0
191	20240319	153000	171941350	24100	24100	24100	24100	1547
192	20240319	152900	134658650	24050	24050	24050	24050	0
193	20240319	152800	134658650	24050	24050	24050	24050	0
194	20240319	152700	134658650	24050	24050	24050	24050	0
195	20240319	152600	134658650	24050	24050	24050	24050	0
196	20240319	152500	134658650	24050	24050	24050	24050	0
197	20240319	152400	134658650	24050	24050	24050	24050	0
198	20240319	152300	134658650	24050	24050	24050	24050	0
199	20240319	152200	134658650	24050	24050	24050	24050	0
200	20240319	152100	134658650	24050	24050	24050	24050	0
201	20240319	152000	134658650	24050	24050	24050	24050	0
202	20240319	151900	134658650	24050	24050	24050	24050	0
203	20240319	151800	134658650	24050	24050	24050	24050	1
204	20240319	151700	134634600	24050	24050	24050	24050	4
205	20240319	151600	134538400	24050	24050	24050	24050	8
206	20240319	151500	134346000	24050	24050	24050	24050	0
207	20240319	151400	134346000	24050	24050	24050	24050	4
208	20240319	151300	134249800	24050	24050	24050	24050	0
209	20240319	151200	134249800	24050	24050	24050	24050	0
210	20240319	151100	134249800	24050	24050	24050	24050	0
211	20240319	151000	134249800	24050	24050	24050	24050	1
212	20240319	150900	134225750	24050	24050	24050	24050	0
213	20240319	150800	134225750	24050	24050	24050	24050	1
214	20240319	150700	134201700	24050	24050	24050	24050	0
215	20240319	150600	134201700	24050	24050	24050	24050	0
216	20240319	150500	134201700	24050	24050	24050	24050	0
217	20240319	150400	134201700	24050	24050	24050	24050	0
218	20240319	150300	134201700	24050	24050	24050	24050	0
219	20240319	150200	134201700	24050	24050	24050	24050	0
220	20240319	150100	134201700	24050	24050	24050	24050	0
221	20240319	150000	134201700	24050	24050	24050	24050	0
222	20240319	145900	134201700	24050	24050	24050	24050	0
223	20240319	145800	134201700	24050	24050	24050	24050	1
224	20240319	145700	134177650	24100	24100	24100	24100	0
225	20240319	145600	134177650	24100	24100	24100	24100	58
226	20240319	145500	132779850	24100	24100	24100	24100	0
227	20240319	145400	132779850	24100	24100	24100	24100	0
228	20240319	145300	132779850	24100	24100	24100	24100	0
229	20240319	145200	132779850	24100	24100	24100	24100	80
230	20240319	145100	130851850	24200	24200	24200	24200	36
231	20240319	145000	129980650	24200	24250	24250	24150	199
232	20240319	144900	125172200	24200	24200	24250	24200	49
233	20240319	144800	123986300	24150	24150	24150	24150	100
234	20240319	144700	121571300	24150	24150	24150	24150	3
235	20240319	144600	121498850	24250	24250	24250	24250	31
236	20240319	144500	120747100	24250	24200	24250	24200	15
237	20240319	144400	120384050	24250	24200	24250	24200	7
238	20240319	144300	120214400	24250	24250	24250	24250	0
239	20240319	144200	120214400	24250	24050	24250	24050	457
240	20240319	144100	109161350	24050	24000	24050	24000	137
241	20240319	144000	105872600	24000	24000	24000	24000	1
242	20240319	143900	105848600	24000	24000	24000	24000	2
243	20240319	143800	105800600	24050	24000	24050	24000	32
244	20240319	143700	105031050	24050	24000	24050	24000	35
245	20240319	143600	104189500	24050	24050	24050	24050	0
246	20240319	143500	104189500	24050	24000	24050	24000	45
247	20240319	143400	103109450	23950	23950	23950	23950	105
248	20240319	143300	100594700	23950	23950	23950	23950	0
249	20240319	143200	100594700	23950	23950	23950	23950	105
250	20240319	143100	98079950	23950	23950	23950	23950	10
251	20240319	143000	97840450	23950	23950	23950	23950	0
252	20240319	142900	97840450	23950	23950	23950	23950	1
253	20240319	142800	97816500	23900	23900	23900	23900	2
254	20240319	142700	97768700	23950	23950	23950	23950	0
255	20240319	142600	97768700	23950	23950	23950	23950	0
256	20240319	142500	97768700	23950	23950	23950	23950	0
257	20240319	142400	97768700	23950	23950	23950	23950	0
258	20240319	142300	97768700	23950	23950	23950	23950	0
259	20240319	142200	97768700	23950	23950	23950	23950	0
260	20240319	142100	97768700	23950	23950	23950	23950	0
261	20240319	142000	97768700	23950	23950	23950	23950	12
262	20240319	141900	97481300	23950	23950	23950	23950	4
263	20240319	141800	97385500	23950	23950	23950	23950	0
264	20240319	141700	97385500	23950	23950	23950	23950	0
265	20240319	141600	97385500	23950	23950	23950	23950	0
266	20240319	141500	97385500	23950	23950	23950	23950	0
267	20240319	141400	97385500	23950	23950	23950	23950	0
268	20240319	141300	97385500	23950	23950	23950	23950	0
269	20240319	141200	97385500	23950	23950	23950	23950	0
270	20240319	141100	97385500	23950	23950	23950	23950	0
271	20240319	141000	97385500	23950	23950	23950	23950	0
272	20240319	140900	97385500	23950	23950	23950	23950	0
273	20240319	140800	97385500	23950	23950	23950	23950	0
274	20240319	140700	97385500	23950	23950	23950	23950	12
275	20240319	140600	97098100	23950	23950	23950	23950	3
276	20240319	140500	97026250	23950	23950	23950	23950	103
277	20240319	140400	94559400	23950	23950	23950	23950	2
278	20240319	140300	94511500	24000	24000	24000	24000	0
279	20240319	140200	94511500	24000	24000	24000	24000	0
280	20240319	140100	94511500	24000	24000	24000	24000	0
281	20240319	140000	94511500	24000	24000	24000	24000	0
282	20240319	135900	94511500	24000	24000	24000	24000	0
283	20240319	135800	94511500	24000	24000	24000	24000	0
284	20240319	135700	94511500	24000	24000	24000	24000	0
285	20240319	135600	94511500	24000	24000	24000	24000	0
286	20240319	135500	94511500	24000	24000	24000	24000	0
287	20240319	135400	94511500	24000	24000	24000	24000	0
288	20240319	135300	94511500	24000	24000	24000	24000	0
289	20240319	135200	94511500	24000	24000	24000	24000	0
290	20240319	135100	94511500	24000	24000	24000	24000	0
291	20240319	135000	94511500	24000	24000	24000	24000	0
292	20240319	134900	94511500	24000	24000	24000	24000	0
293	20240319	134800	94511500	24000	24000	24000	24000	0
294	20240319	134700	94511500	24000	24000	24000	24000	0
295	20240319	134600	94511500	24000	23950	24000	23950	5
296	20240319	134500	94391550	24000	24000	24000	24000	0
297	20240319	134400	94391550	24000	24000	24000	24000	0
298	20240319	134300	94391550	24000	24000	24000	24000	0
299	20240319	134200	94391550	24000	24000	24000	24000	0
300	20240319	134100	94391550	24000	24000	24000	24000	0
301	20240319	134000	94391550	24000	24000	24000	24000	0
302	20240319	133900	94391550	24000	24000	24000	24000	0
303	20240319	133800	94391550	24000	24000	24000	24000	0
304	20240319	133700	94391550	24000	24000	24000	24000	0
305	20240319	133600	94391550	24000	24000	24000	24000	0
306	20240319	133500	94391550	24000	24000	24000	24000	0
307	20240319	133400	94391550	24000	24000	24000	24000	0
308	20240319	133300	94391550	24000	24000	24000	24000	0
309	20240319	133200	94391550	24000	24000	24000	24000	0
310	20240319	133100	94391550	24000	24000	24000	24000	40
311	20240319	133000	93431550	24000	24000	24000	24000	0
312	20240319	132900	93431550	24000	24000	24000	24000	0
313	20240319	132800	93431550	24000	24000	24000	24000	0
314	20240319	132700	93431550	24000	24000	24000	24000	0
315	20240319	132600	93431550	24000	24000	24000	24000	0
316	20240319	132500	93431550	24000	24050	24050	24000	115
317	20240319	132400	90667450	24050	24050	24050	24050	100
318	20240319	132300	88262450	24000	24000	24000	24000	0
319	20240319	132200	88262450	24000	24000	24000	24000	0
320	20240319	132100	88262450	24000	24000	24000	24000	0
321	20240319	132000	88262450	24000	24000	24000	24000	0
322	20240319	131900	88262450	24000	24000	24000	24000	0
323	20240319	131800	88262450	24000	24000	24000	24000	0
324	20240319	131700	88262450	24000	23950	24050	23950	143
325	20240319	131600	84829300	23900	23900	23900	23900	0
326	20240319	131500	84829300	23900	23900	23900	23900	0
327	20240319	131400	84829300	23900	23900	23900	23900	0
328	20240319	131300	84829300	23900	23900	23900	23900	0
329	20240319	131200	84829300	23900	23900	23900	23900	0
330	20240319	131100	84829300	23900	23900	23900	23900	0
331	20240319	131000	84829300	23900	23900	23900	23900	0
332	20240319	130900	84829300	23900	23900	23900	23900	0
333	20240319	130800	84829300	23900	23900	23900	23900	0
334	20240319	130700	84829300	23900	23900	23900	23900	0
335	20240319	130600	84829300	23900	23900	23900	23900	30
336	20240319	130500	84112300	23950	23950	23950	23950	0
337	20240319	130400	84112300	23950	23950	23950	23950	0
338	20240319	130300	84112300	23950	23950	23950	23950	0
339	20240319	130200	84112300	23950	23950	23950	23950	2
340	20240319	130100	84064400	23950	23950	23950	23950	0
341	20240319	130000	84064400	23950	23950	23950	23950	0
342	20240319	125900	84064400	23950	23950	23950	23950	0
343	20240319	125800	84064400	23950	23950	23950	23950	10
344	20240319	125700	83824900	23900	23900	23900	23900	0
345	20240319	125600	83824900	23900	23900	23900	23900	0
346	20240319	125500	83824900	23900	23900	23900	23900	10
347	20240319	125400	83585900	23900	23900	23900	23900	0
348	20240319	125300	83585900	23900	23900	23900	23900	0
349	20240319	125200	83585900	23900	23900	23900	23900	0
350	20240319	125100	83585900	23900	23900	23900	23900	0
351	20240319	125000	83585900	23900	23900	23900	23900	0
352	20240319	124900	83585900	23900	23900	23900	23900	0
353	20240319	124800	83585900	23900	23900	23900	23900	0
354	20240319	124700	83585900	23900	23950	23950	23900	430
355	20240319	124600	73301250	23950	23950	23950	23950	104
356	20240319	124500	70810450	24000	24000	24000	24000	0
357	20240319	124400	70810450	24000	24000	24000	24000	0
358	20240319	124300	70810450	24000	24000	24000	24000	0
359	20240319	124200	70810450	24000	24000	24000	24000	0
360	20240319	124100	70810450	24000	24000	24000	24000	0
361	20240319	124000	70810450	24000	24000	24000	24000	0
362	20240319	123900	70810450	24000	24000	24000	24000	43
363	20240319	123800	69778450	24000	24000	24000	24000	0
364	20240319	123700	69778450	24000	24000	24000	24000	0
365	20240319	123600	69778450	24000	24000	24000	24000	0
366	20240319	123500	69778450	24000	24000	24000	24000	0
367	20240319	123400	69778450	24000	24000	24000	24000	0
368	20240319	123300	69778450	24000	24000	24000	24000	0
369	20240319	123200	69778450	24000	24000	24000	24000	0
370	20240319	123100	69778450	24000	24000	24000	24000	0
371	20240319	123000	69778450	24000	24000	24000	24000	0
372	20240319	122900	69778450	24000	24000	24000	24000	0
373	20240319	122800	69778450	24000	24000	24000	24000	0
374	20240319	122700	69778450	24000	24000	24000	24000	0
375	20240319	122600	69778450	24000	24000	24000	24000	0
376	20240319	122500	69778450	24000	24000	24000	24000	0
377	20240319	122400	69778450	24000	24000	24000	24000	0
378	20240319	122300	69778450	24000	24000	24000	24000	0
379	20240319	122200	69778450	24000	24000	24000	24000	0
380	20240319	122100	69778450	24000	24000	24000	24000	0
381	20240319	122000	69778450	24000	24000	24000	24000	0
382	20240319	121900	69778450	24000	24000	24000	24000	0
383	20240319	121800	69778450	24000	24000	24000	24000	0
384	20240319	121700	69778450	24000	24000	24000	24000	0
385	20240319	121600	69778450	24000	24000	24000	24000	1
386	20240319	121500	69754450	24000	24000	24000	24000	0
387	20240319	121400	69754450	24000	24000	24000	24000	0
388	20240319	121300	69754450	24000	24000	24000	24000	0
389	20240319	121200	69754450	24000	24000	24000	24000	0
390	20240319	121100	69754450	24000	24000	24000	24000	0
391	20240319	121000	69754450	24000	24000	24000	24000	0
392	20240319	120900	69754450	24000	24000	24000	24000	0
393	20240319	120800	69754450	24000	24000	24000	24000	1
394	20240319	120700	69730450	24000	24000	24000	24000	76
395	20240319	120600	67906450	24000	24000	24000	24000	0
396	20240319	120500	67906450	24000	24000	24000	24000	0
397	20240319	120400	67906450	24000	24000	24000	24000	0
398	20240319	120300	67906450	24000	24000	24000	24000	5
399	20240319	120200	67786450	24000	24000	24000	24000	0
400	20240319	120100	67786450	24000	24000	24000	24000	0
401	20240319	120000	67786450	24000	24000	24000	24000	0
402	20240319	115900	67786450	24000	24000	24000	24000	0
403	20240319	115800	67786450	24000	24000	24000	24000	0
404	20240319	115700	67786450	24000	24000	24000	24000	0
405	20240319	115600	67786450	24000	24000	24000	24000	0
406	20240319	115500	67786450	24000	24000	24000	24000	0
407	20240319	115400	67786450	24000	24000	24000	24000	0
408	20240319	115300	67786450	24000	24000	24000	24000	0
409	20240319	115200	67786450	24000	24000	24000	24000	0
410	20240319	115100	67786450	24000	24100	24100	24000	445
411	20240319	115000	57087450	24100	24100	24100	24100	0
412	20240319	114900	57087450	24100	24100	24100	24100	0
413	20240319	114800	57087450	24100	24100	24100	24100	0
414	20240319	114700	57087450	24100	24100	24100	24100	0
415	20240319	114600	57087450	24100	24100	24100	24100	0
416	20240319	114500	57087450	24100	24100	24100	24100	0
417	20240319	114400	57087450	24100	24100	24100	24100	0
418	20240319	114300	57087450	24100	24100	24100	24100	0
419	20240319	114200	57087450	24100	24100	24100	24100	0
420	20240319	114100	57087450	24100	24100	24100	24100	90
421	20240319	114000	54918450	24050	24050	24050	24050	0
422	20240319	113900	54918450	24050	24050	24050	24050	0
423	20240319	113800	54918450	24050	24050	24050	24050	0
424	20240319	113700	54918450	24050	24050	24050	24050	0
425	20240319	113600	54918450	24050	24050	24050	24050	0
426	20240319	113500	54918450	24050	24050	24050	24050	0
427	20240319	113400	54918450	24050	24050	24050	24050	0
428	20240319	113300	54918450	24050	24050	24050	24050	0
429	20240319	113200	54918450	24050	24050	24050	24050	0
430	20240319	113100	54918450	24050	24050	24050	24050	0
431	20240319	113000	54918450	24050	24050	24050	24050	0
432	20240319	112900	54918450	24050	24050	24050	24050	14
433	20240319	112800	54581750	24100	24100	24100	24100	8
434	20240319	112700	54388950	24100	24100	24100	24100	0
435	20240319	112600	54388950	24100	24100	24100	24100	0
436	20240319	112500	54388950	24100	24100	24100	24100	0
437	20240319	112400	54388950	24100	24100	24100	24100	0
438	20240319	112300	54388950	24100	24100	24100	24100	0
439	20240319	112200	54388950	24100	24100	24100	24100	11
440	20240319	112100	54123850	24200	24200	24200	24200	0
441	20240319	112000	54123850	24200	24200	24200	24200	0
442	20240319	111900	54123850	24200	24200	24200	24200	0
443	20240319	111800	54123850	24200	24200	24200	24200	24
444	20240319	111700	53543050	24200	24200	24200	24200	16
445	20240319	111600	53155850	24100	24100	24100	24100	0
446	20240319	111500	53155850	24100	24100	24100	24100	0
447	20240319	111400	53155850	24100	24100	24100	24100	0
448	20240319	111300	53155850	24100	24100	24100	24100	0
449	20240319	111200	53155850	24100	24100	24100	24100	0
450	20240319	111100	53155850	24100	24100	24100	24100	0
451	20240319	111000	53155850	24100	24100	24100	24100	4
452	20240319	110900	53059450	24050	24050	24050	24050	0
453	20240319	110800	53059450	24050	24050	24050	24050	0
454	20240319	110700	53059450	24050	24050	24050	24050	0
455	20240319	110600	53059450	24050	24050	24050	24050	0
456	20240319	110500	53059450	24050	24050	24050	24050	0
457	20240319	110400	53059450	24050	24050	24050	24050	0
458	20240319	110300	53059450	24050	24050	24050	24050	0
459	20240319	110200	53059450	24050	24050	24050	24050	0
460	20240319	110100	53059450	24050	24050	24050	24050	1
461	20240319	110000	53035400	24000	24000	24000	24000	0
462	20240319	105900	53035400	24000	24000	24000	24000	9
463	20240319	105800	52819400	24000	24000	24000	24000	0
464	20240319	105700	52819400	24000	24000	24000	24000	0
465	20240319	105600	52819400	24000	24000	24000	24000	0
466	20240319	105500	52819400	24000	24100	24100	24000	33
467	20240319	105400	52027250	24300	24300	24300	24300	0
468	20240319	105300	52027250	24300	24300	24300	24300	0
469	20240319	105200	52027250	24300	24300	24300	24300	0
470	20240319	105100	52027250	24300	24300	24300	24300	0
471	20240319	105000	52027250	24300	24300	24300	24300	0
472	20240319	104900	52027250	24300	24300	24300	24300	0
473	20240319	104800	52027250	24300	24050	24300	24050	30
474	20240319	104700	51301850	24000	24000	24000	24000	4
475	20240319	104600	51205850	24050	24050	24050	24050	0
476	20240319	104500	51205850	24050	24050	24050	24050	0
477	20240319	104400	51205850	24050	24050	24050	24050	0
478	20240319	104300	51205850	24050	24050	24050	24050	0
479	20240319	104200	51205850	24050	24050	24050	24050	0
480	20240319	104100	51205850	24050	24050	24050	24050	47
481	20240319	104000	50075500	24050	24050	24050	24050	0
482	20240319	103900	50075500	24050	24050	24050	24050	0
483	20240319	103800	50075500	24050	24050	24050	24050	0
484	20240319	103700	50075500	24050	24050	24050	24050	0
485	20240319	103600	50075500	24050	24050	24050	24050	0
486	20240319	103500	50075500	24050	24050	24050	24050	0
487	20240319	103400	50075500	24050	24050	24050	24050	0
488	20240319	103300	50075500	24050	24050	24050	24050	0
489	20240319	103200	50075500	24050	24050	24050	24050	0
490	20240319	103100	50075500	24050	24050	24050	24050	0
491	20240319	103000	50075500	24050	24050	24050	24050	0
492	20240319	102900	50075500	24050	24050	24050	24050	0
493	20240319	102800	50075500	24050	24050	24050	24050	0
494	20240319	102700	50075500	24050	24050	24050	24050	0
495	20240319	102600	50075500	24050	24050	24050	24050	0
496	20240319	102500	50075500	24050	24050	24050	24050	0
497	20240319	102400	50075500	24050	24050	24050	24050	0
498	20240319	102300	50075500	24050	24050	24050	24050	0
499	20240319	102200	50075500	24050	24050	24050	24050	1
500	20240319	102100	50051450	24000	24000	24000	24000	0
501	20240319	102000	50051450	24000	24000	24000	24000	0
502	20240319	101900	50051450	24000	24050	24050	24000	200
503	20240319	101800	45244500	24050	24050	24050	24050	0
504	20240319	101700	45244500	24050	24050	24050	24050	0
505	20240319	101600	45244500	24050	24050	24050	24050	0
506	20240319	101500	45244500	24050	24050	24050	24050	50
507	20240319	101400	44042000	24000	24000	24000	24000	0
508	20240319	101300	44042000	24000	24000	24000	24000	0
509	20240319	101200	44042000	24000	24000	24000	24000	0
510	20240319	101100	44042000	24000	24000	24000	24000	0
511	20240319	101000	44042000	24000	24000	24000	24000	0
512	20240319	100900	44042000	24000	24000	24000	24000	0
513	20240319	100800	44042000	24000	24000	24000	24000	0
514	20240319	100700	44042000	24000	24000	24000	24000	0
515	20240319	100600	44042000	24000	24000	24000	24000	0
516	20240319	100500	44042000	24000	24000	24000	24000	0
517	20240319	100400	44042000	24000	24100	24100	24000	159
518	20240319	100300	40216600	24200	24200	24200	24200	0
519	20240319	100200	40216600	24200	24150	24200	24100	41
520	20240319	100100	39226350	24150	24150	24150	24150	0
521	20240319	100000	39226350	24150	24150	24150	24150	11
522	20240319	095900	38960700	24000	24000	24000	24000	0
523	20240319	095800	38960700	24000	24000	24000	24000	2
524	20240319	095700	38912700	24000	24100	24100	24000	300
525	20240319	095600	31705450	24100	24100	24100	24100	3
526	20240319	095500	31633150	24100	24100	24100	24100	0
527	20240319	095400	31633150	24100	24100	24100	24100	0
528	20240319	095300	31633150	24100	24100	24100	24100	0
529	20240319	095200	31633150	24100	24100	24100	24100	1
530	20240319	095100	31609050	24100	24100	24100	24100	224
531	20240319	095000	26210650	24100	24100	24100	24100	0
532	20240319	094900	26210650	24100	24100	24100	24100	0
533	20240319	094800	26210650	24100	24100	24100	24100	0
534	20240319	094700	26210650	24100	24100	24100	24100	0
535	20240319	094600	26210650	24100	24100	24100	24100	0
536	20240319	094500	26210650	24100	24100	24100	24100	90
537	20240319	094400	24041650	24100	24100	24100	24100	1
538	20240319	094300	24017550	24100	24100	24100	24100	0
539	20240319	094200	24017550	24100	24100	24100	24100	2
540	20240319	094100	23969350	24100	24100	24100	24100	25
541	20240319	094000	23366850	24100	24100	24100	24100	10
542	20240319	093900	23125850	24100	24100	24100	24100	0
543	20240319	093800	23125850	24100	24100	24100	24100	0
544	20240319	093700	23125850	24100	24100	24100	24100	0
545	20240319	093600	23125850	24100	24100	24100	24100	0
546	20240319	093500	23125850	24100	24100	24100	24100	6
547	20240319	093400	22981250	24100	24100	24100	24100	0
548	20240319	093300	22981250	24100	24100	24100	24100	0
549	20240319	093200	22981250	24100	24100	24100	24100	0
550	20240319	093100	22981250	24100	24100	24100	24100	79
551	20240319	093000	21077350	24050	24050	24050	24050	39
552	20240319	092900	20139400	24100	24100	24100	24100	0
553	20240319	092800	20139400	24100	24100	24100	24100	0
554	20240319	092700	20139400	24100	24100	24100	24100	0
555	20240319	092600	20139400	24100	24100	24100	24100	0
556	20240319	092500	20139400	24100	24100	24100	24100	0
557	20240319	092400	20139400	24100	24100	24100	24100	111
558	20240319	092300	17464300	24150	24150	24150	24150	1
559	20240319	092200	17440150	24100	24100	24100	24100	0
560	20240319	092100	17440150	24100	24100	24100	24100	0
561	20240319	092000	17440150	24100	24100	24100	24100	0
562	20240319	091900	17440150	24100	24100	24100	24100	0
563	20240319	091800	17440150	24100	24100	24100	24100	1
564	20240319	091700	17416050	24150	24150	24150	24150	2
565	20240319	091600	17367750	24150	24150	24150	24150	0
566	20240319	091500	17367750	24150	24150	24150	24150	7
567	20240319	091400	17198700	24150	24150	24150	24150	0
568	20240319	091300	17198700	24150	24100	24150	24100	9
569	20240319	091200	16981400	24100	24100	24100	24100	3
570	20240319	091100	16909100	24050	24050	24050	24050	0
571	20240319	091000	16909100	24050	24100	24100	24050	75
572	20240319	090900	15102850	24150	24150	24150	24150	39
573	20240319	090800	14161000	24200	24200	24200	24200	22
574	20240319	090700	13628600	24150	24150	24150	24150	0
575	20240319	090600	13628600	24150	24150	24150	24150	0
576	20240319	090500	13628600	24150	24150	24150	24150	0
577	20240319	090400	13628600	24150	24150	24150	24150	0
578	20240319	090300	13628600	24150	24150	24150	24150	3
579	20240319	090200	13556150	24100	24100	24100	24100	0
580	20240319	090100	13556150	24100	24100	24100	24100	16
581	20240319	090000	13170550	24400	24400	24400	24350	540