KissMeData/217950/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	203700	9863600	29400	29400	29400	29400	100
3	20240322	203600	9863600	29400	29400	29400	29400	0
4	20240322	203500	9863600	29400	29400	29400	29400	0
5	20240322	203400	9863600	29400	29400	29400	29400	0
6	20240322	203300	9863600	29400	29400	29400	29400	0
7	20240322	203200	9863600	29400	29400	29400	29400	0
8	20240322	203100	9863600	29400	29400	29400	29400	0
9	20240322	203000	9863600	29400	29400	29400	29400	0
10	20240322	202900	9863600	29400	29400	29400	29400	0
11	20240322	202800	9863600	29400	29400	29400	29400	0
12	20240322	202700	9863600	29400	29400	29400	29400	0
13	20240322	202600	9863600	29400	29400	29400	29400	0
14	20240322	202500	9863600	29400	29400	29400	29400	0
15	20240322	202400	9863600	29400	29400	29400	29400	0
16	20240322	202300	9863600	29400	29400	29400	29400	0
17	20240322	202200	9863600	29400	29400	29400	29400	0
18	20240322	202100	9863600	29400	29400	29400	29400	0
19	20240322	202000	9863600	29400	29400	29400	29400	0
20	20240322	201900	9863600	29400	29400	29400	29400	0
21	20240322	201800	9863600	29400	29400	29400	29400	0
22	20240322	201700	9863600	29400	29400	29400	29400	0
23	20240322	201600	9863600	29400	29400	29400	29400	0
24	20240322	201500	9863600	29400	29400	29400	29400	0
25	20240322	201400	9863600	29400	29400	29400	29400	0
26	20240322	201300	9863600	29400	29400	29400	29400	0
27	20240322	201200	9863600	29400	29400	29400	29400	0
28	20240322	201100	9863600	29400	29400	29400	29400	0
29	20240322	201000	9863600	29400	29400	29400	29400	0
30	20240322	200900	9863600	29400	29400	29400	29400	0
31	20240322	200800	9863600	29400	29400	29400	29400	0
32	20240322	200700	9863600	29400	29400	29400	29400	100
33	20240322	200600	9863600	29400	29400	29400	29400	0
34	20240322	200500	9863600	29400	29400	29400	29400	0
35	20240322	200400	9863600	29400	29400	29400	29400	0
36	20240322	200300	9863600	29400	29400	29400	29400	0
37	20240322	200200	9863600	29400	29400	29400	29400	0
38	20240322	200100	9863600	29400	29400	29400	29400	0
39	20240322	200000	9863600	29400	29400	29400	29400	0
40	20240322	195900	9863600	29400	29400	29400	29400	0
41	20240322	195800	9863600	29400	29400	29400	29400	0
42	20240322	195700	9863600	29400	29400	29400	29400	0
43	20240322	195600	9863600	29400	29400	29400	29400	0
44	20240322	195500	9863600	29400	29400	29400	29400	0
45	20240322	195400	9863600	29400	29400	29400	29400	0
46	20240322	195300	9863600	29400	29400	29400	29400	0
47	20240322	195200	9863600	29400	29400	29400	29400	0
48	20240322	195100	9863600	29400	29400	29400	29400	0
49	20240322	195000	9863600	29400	29400	29400	29400	0
50	20240322	194900	9863600	29400	29400	29400	29400	0
51	20240322	194800	9863600	29400	29400	29400	29400	0
52	20240322	194700	9863600	29400	29400	29400	29400	0
53	20240322	194600	9863600	29400	29400	29400	29400	0
54	20240322	194500	9863600	29400	29400	29400	29400	0
55	20240322	194400	9863600	29400	29400	29400	29400	0
56	20240322	194300	9863600	29400	29400	29400	29400	0
57	20240322	194200	9863600	29400	29400	29400	29400	0
58	20240322	194100	9863600	29400	29400	29400	29400	0
59	20240322	194000	9863600	29400	29400	29400	29400	0
60	20240322	193900	9863600	29400	29400	29400	29400	0
61	20240322	193800	9863600	29400	29400	29400	29400	0
62	20240322	193700	9863600	29400	29400	29400	29400	100
63	20240322	193600	9863600	29400	29400	29400	29400	0
64	20240322	193500	9863600	29400	29400	29400	29400	0
65	20240322	193400	9863600	29400	29400	29400	29400	0
66	20240322	193300	9863600	29400	29400	29400	29400	0
67	20240322	193200	9863600	29400	29400	29400	29400	0
68	20240322	193100	9863600	29400	29400	29400	29400	0
69	20240322	193000	9863600	29400	29400	29400	29400	0
70	20240322	192900	9863600	29400	29400	29400	29400	0
71	20240322	192800	9863600	29400	29400	29400	29400	0
72	20240322	192700	9863600	29400	29400	29400	29400	0
73	20240322	192600	9863600	29400	29400	29400	29400	0
74	20240322	192500	9863600	29400	29400	29400	29400	0
75	20240322	192400	9863600	29400	29400	29400	29400	0
76	20240322	192300	9863600	29400	29400	29400	29400	0
77	20240322	192200	9863600	29400	29400	29400	29400	0
78	20240322	192100	9863600	29400	29400	29400	29400	0
79	20240322	192000	9863600	29400	29400	29400	29400	0
80	20240322	191900	9863600	29400	29400	29400	29400	0
81	20240322	191800	9863600	29400	29400	29400	29400	0
82	20240322	191700	9863600	29400	29400	29400	29400	0
83	20240322	191600	9863600	29400	29400	29400	29400	0
84	20240322	191500	9863600	29400	29400	29400	29400	0
85	20240322	191400	9863600	29400	29400	29400	29400	0
86	20240322	191300	9863600	29400	29400	29400	29400	0
87	20240322	191200	9863600	29400	29400	29400	29400	0
88	20240322	191100	9863600	29400	29400	29400	29400	0
89	20240322	191000	9863600	29400	29400	29400	29400	0
90	20240322	190900	9863600	29400	29400	29400	29400	0
91	20240322	190800	9863600	29400	29400	29400	29400	0
92	20240322	190700	9863600	29400	29400	29400	29400	100
93	20240322	190600	9863600	29400	29400	29400	29400	0
94	20240322	190500	9863600	29400	29400	29400	29400	0
95	20240322	190400	9863600	29400	29400	29400	29400	0
96	20240322	190300	9863600	29400	29400	29400	29400	0
97	20240322	190200	9863600	29400	29400	29400	29400	0
98	20240322	190100	9863600	29400	29400	29400	29400	0
99	20240322	190000	9863600	29400	29400	29400	29400	0
100	20240322	185900	9863600	29400	29400	29400	29400	0
101	20240322	185800	9863600	29400	29400	29400	29400	0
102	20240322	185700	9863600	29400	29400	29400	29400	0
103	20240322	185600	9863600	29400	29400	29400	29400	0
104	20240322	185500	9863600	29400	29400	29400	29400	0
105	20240322	185400	9863600	29400	29400	29400	29400	0
106	20240322	185300	9863600	29400	29400	29400	29400	0
107	20240322	185200	9863600	29400	29400	29400	29400	0
108	20240322	185100	9863600	29400	29400	29400	29400	0
109	20240322	185000	9863600	29400	29400	29400	29400	0
110	20240322	184900	9863600	29400	29400	29400	29400	0
111	20240322	184800	9863600	29400	29400	29400	29400	0
112	20240322	184700	9863600	29400	29400	29400	29400	0
113	20240322	184600	9863600	29400	29400	29400	29400	0
114	20240322	184500	9863600	29400	29400	29400	29400	0
115	20240322	184400	9863600	29400	29400	29400	29400	0
116	20240322	184300	9863600	29400	29400	29400	29400	0
117	20240322	184200	9863600	29400	29400	29400	29400	0
118	20240322	184100	9863600	29400	29400	29400	29400	0
119	20240322	184000	9863600	29400	29400	29400	29400	0
120	20240322	183900	9863600	29400	29400	29400	29400	0
121	20240322	183800	9863600	29400	29400	29400	29400	0
122	20240322	183700	9863600	29400	29400	29400	29400	100
123	20240322	183600	9863600	29400	29400	29400	29400	0
124	20240322	183500	9863600	29400	29400	29400	29400	0
125	20240322	183400	9863600	29400	29400	29400	29400	0
126	20240322	183300	9863600	29400	29400	29400	29400	0
127	20240322	183200	9863600	29400	29400	29400	29400	0
128	20240322	183100	9863600	29400	29400	29400	29400	0
129	20240322	183000	9863600	29400	29400	29400	29400	0
130	20240322	182900	9863600	29400	29400	29400	29400	0
131	20240322	182800	9863600	29400	29400	29400	29400	0
132	20240322	182700	9863600	29400	29400	29400	29400	0
133	20240322	182600	9863600	29400	29400	29400	29400	0
134	20240322	182500	9863600	29400	29400	29400	29400	0
135	20240322	182400	9863600	29400	29400	29400	29400	0
136	20240322	182300	9863600	29400	29400	29400	29400	0
137	20240322	182200	9863600	29400	29400	29400	29400	0
138	20240322	182100	9863600	29400	29400	29400	29400	0
139	20240322	182000	9863600	29400	29400	29400	29400	0
140	20240322	181900	9863600	29400	29400	29400	29400	0
141	20240322	181800	9863600	29400	29400	29400	29400	0
142	20240322	181700	9863600	29400	29400	29400	29400	0
143	20240322	181600	9863600	29400	29400	29400	29400	0
144	20240322	181500	9863600	29400	29400	29400	29400	0
145	20240322	181400	9863600	29400	29400	29400	29400	0
146	20240322	181300	9863600	29400	29400	29400	29400	0
147	20240322	181200	9863600	29400	29400	29400	29400	0
148	20240322	181100	9863600	29400	29400	29400	29400	0
149	20240322	181000	9863600	29400	29400	29400	29400	0
150	20240322	180900	9863600	29400	29400	29400	29400	0
151	20240322	180800	9863600	29400	29400	29400	29400	0
152	20240322	180700	9863600	29400	29400	29400	29400	100
153	20240322	180600	9863600	29400	29400	29400	29400	0
154	20240322	180500	9863600	29400	29400	29400	29400	0
155	20240322	180400	9863600	29400	29400	29400	29400	0
156	20240322	180300	9863600	29400	29400	29400	29400	0
157	20240322	180200	9863600	29400	29400	29400	29400	0
158	20240322	180100	9863600	29400	29400	29400	29400	0
159	20240322	180000	9863600	29400	29400	29400	29400	0
160	20240322	175900	9863600	29400	29400	29400	29400	0
161	20240322	175800	9863600	29400	29400	29400	29400	0
162	20240322	175700	9863600	29400	29400	29400	29400	0
163	20240322	175600	9863600	29400	29400	29400	29400	0
164	20240322	175500	9863600	29400	29400	29400	29400	0
165	20240322	175400	9863600	29400	29400	29400	29400	0
166	20240322	175300	9863600	29400	29400	29400	29400	0
167	20240322	175200	9863600	29400	29400	29400	29400	0
168	20240322	175100	9863600	29400	29400	29400	29400	0
169	20240322	175000	9863600	29400	29400	29400	29400	0
170	20240322	174900	9863600	29400	29400	29400	29400	0
171	20240322	174800	9863600	29400	29400	29400	29400	0
172	20240322	174700	9863600	29400	29400	29400	29400	0
173	20240322	174600	9863600	29400	29400	29400	29400	0
174	20240322	174500	9863600	29400	29400	29400	29400	0
175	20240322	174400	9863600	29400	29400	29400	29400	0
176	20240322	174300	9863600	29400	29400	29400	29400	0
177	20240322	174200	9863600	29400	29400	29400	29400	0
178	20240322	174100	9863600	29400	29400	29400	29400	0
179	20240322	174000	9863600	29400	29400	29400	29400	0
180	20240322	173900	9863600	29400	29400	29400	29400	0
181	20240322	173800	9863600	29400	29400	29400	29400	0
182	20240322	173700	9863600	29400	29400	29400	29400	100
183	20240322	173600	9863600	29400	29400	29400	29400	0
184	20240322	173500	9863600	29400	29400	29400	29400	0
185	20240322	173400	9863600	29400	29400	29400	29400	0
186	20240322	173300	9863600	29400	29400	29400	29400	0
187	20240322	173200	9863600	29400	29400	29400	29400	0
188	20240322	173100	9863600	29400	29400	29400	29400	0
189	20240322	173000	9863600	29400	29400	29400	29400	0
190	20240322	172900	9863600	29400	29400	29400	29400	0
191	20240322	172800	9863600	29400	29400	29400	29400	0
192	20240322	172700	9863600	29400	29400	29400	29400	0
193	20240322	172600	9863600	29400	29400	29400	29400	0
194	20240322	172500	9863600	29400	29400	29400	29400	0
195	20240322	172400	9863600	29400	29400	29400	29400	0
196	20240322	172300	9863600	29400	29400	29400	29400	0
197	20240322	172200	9863600	29400	29400	29400	29400	0
198	20240322	172100	9863600	29400	29400	29400	29400	0
199	20240322	172000	9863600	29400	29400	29400	29400	0
200	20240322	171900	9863600	29400	29400	29400	29400	0
201	20240322	171800	9863600	29400	29400	29400	29400	0
202	20240322	171700	9863600	29400	29400	29400	29400	0
203	20240322	171600	9863600	29400	29400	29400	29400	0
204	20240322	171500	9863600	29400	29400	29400	29400	0
205	20240322	171400	9863600	29400	29400	29400	29400	0
206	20240322	171300	9863600	29400	29400	29400	29400	0
207	20240322	171200	9863600	29400	29400	29400	29400	0
208	20240322	171100	9863600	29400	29400	29400	29400	0
209	20240322	171000	9863600	29400	29400	29400	29400	0
210	20240322	170900	9863600	29400	29400	29400	29400	0
211	20240322	170800	9863600	29400	29400	29400	29400	0
212	20240322	170700	9863600	29400	29400	29400	29400	100
213	20240322	170600	9863600	29400	29400	29400	29400	0
214	20240322	170500	9863600	29400	29400	29400	29400	0
215	20240322	170400	9863600	29400	29400	29400	29400	0
216	20240322	170300	9863600	29400	29400	29400	29400	0
217	20240322	170200	9863600	29400	29400	29400	29400	0
218	20240322	170100	9863600	29400	29400	29400	29400	0
219	20240322	170000	9863600	29400	29400	29400	29400	0
220	20240322	165900	9863600	29400	29400	29400	29400	0
221	20240322	165800	9863600	29400	29400	29400	29400	0
222	20240322	165700	9863600	29400	29400	29400	29400	0
223	20240322	165600	9863600	29400	29400	29400	29400	0
224	20240322	165500	9863600	29400	29400	29400	29400	0
225	20240322	165400	9863600	29400	29400	29400	29400	0
226	20240322	165300	9863600	29400	29400	29400	29400	0
227	20240322	165200	9863600	29400	29400	29400	29400	0
228	20240322	165100	9863600	29400	29400	29400	29400	0
229	20240322	165000	9863600	29400	29400	29400	29400	0
230	20240322	164900	9863600	29400	29400	29400	29400	0
231	20240322	164800	9863600	29400	29400	29400	29400	0
232	20240322	164700	9863600	29400	29400	29400	29400	0
233	20240322	164600	9863600	29400	29400	29400	29400	0
234	20240322	164500	9863600	29400	29400	29400	29400	0
235	20240322	164400	9863600	29400	29400	29400	29400	0
236	20240322	164300	9863600	29400	29400	29400	29400	0
237	20240322	164200	9863600	29400	29400	29400	29400	0
238	20240322	164100	9863600	29400	29400	29400	29400	0
239	20240322	164000	9863600	29400	29400	29400	29400	0
240	20240322	163900	9863600	29400	29400	29400	29400	0
241	20240322	163800	9863600	29400	29400	29400	29400	0
242	20240322	163700	9863600	29400	29400	29400	29400	100
243	20240322	163600	9863600	29400	29400	29400	29400	0
244	20240322	163500	9863600	29400	29400	29400	29400	0
245	20240322	163400	9863600	29400	29400	29400	29400	0
246	20240322	163300	9863600	29400	29400	29400	29400	0
247	20240322	163200	9863600	29400	29400	29400	29400	0
248	20240322	163100	9863600	29400	29400	29400	29400	0
249	20240322	163000	9863600	29400	29400	29400	29400	0
250	20240322	162900	9863600	29400	29400	29400	29400	0
251	20240322	162800	9863600	29400	29400	29400	29400	0
252	20240322	162700	9863600	29400	29400	29400	29400	0
253	20240322	162600	9863600	29400	29400	29400	29400	0
254	20240322	162500	9863600	29400	29400	29400	29400	0
255	20240322	162400	9863600	29400	29400	29400	29400	0
256	20240322	162300	9863600	29400	29400	29400	29400	0
257	20240322	162200	9863600	29400	29400	29400	29400	0
258	20240322	162100	9863600	29400	29400	29400	29400	0
259	20240322	162000	9863600	29400	29400	29400	29400	0
260	20240322	161900	9863600	29400	29400	29400	29400	0
261	20240322	161800	9863600	29400	29400	29400	29400	0
262	20240322	161700	9863600	29400	29400	29400	29400	0
263	20240322	161600	9863600	29400	29400	29400	29400	0
264	20240322	161500	9863600	29400	29400	29400	29400	0
265	20240322	161400	9863600	29400	29400	29400	29400	0
266	20240322	161300	9863600	29400	29400	29400	29400	0
267	20240322	161200	9863600	29400	29400	29400	29400	0
268	20240322	161100	9863600	29400	29400	29400	29400	0
269	20240322	161000	9863600	29400	29400	29400	29400	0
270	20240322	160900	9863600	29400	29400	29400	29400	0
271	20240322	160800	9863600	29400	29400	29400	29400	0
272	20240322	160700	9863600	29400	29400	29400	29400	100
273	20240322	160600	9863600	29400	29400	29400	29400	0
274	20240322	160500	9863600	29400	29400	29400	29400	0
275	20240322	160400	9863600	29400	29400	29400	29400	0
276	20240322	160300	9863600	29400	29400	29400	29400	0
277	20240322	160200	9863600	29400	29400	29400	29400	0
278	20240322	160100	9863600	29400	29400	29400	29400	0
279	20240322	160000	9863600	29400	29400	29400	29400	0
280	20240322	155900	9863600	29400	29400	29400	29400	0
281	20240322	155800	9863600	29400	29400	29400	29400	0
282	20240322	155700	9863600	29400	29400	29400	29400	0
283	20240322	155600	9863600	29400	29400	29400	29400	0
284	20240322	155500	9863600	29400	29400	29400	29400	0
285	20240322	155400	9863600	29400	29400	29400	29400	0
286	20240322	155300	9863600	29400	29400	29400	29400	0
287	20240322	155200	9863600	29400	29400	29400	29400	0
288	20240322	155100	9863600	29400	29400	29400	29400	0
289	20240322	155000	9863600	29400	29400	29400	29400	0
290	20240322	154900	9863600	29400	29400	29400	29400	0
291	20240322	154800	9863600	29400	29400	29400	29400	0
292	20240322	154700	9863600	29400	29400	29400	29400	0
293	20240322	154600	9863600	29400	29400	29400	29400	0
294	20240322	154500	9863600	29400	29400	29400	29400	0
295	20240322	154400	9863600	29400	29400	29400	29400	0
296	20240322	154300	9863600	29400	29400	29400	29400	0
297	20240322	154200	9863600	29400	29400	29400	29400	0
298	20240322	154100	9863600	29400	29400	29400	29400	0
299	20240322	154000	9863600	29400	29400	29400	29400	0
300	20240322	153900	9863600	29400	29400	29400	29400	0
301	20240322	153800	9863600	29400	29400	29400	29400	0
302	20240322	153700	9863600	29400	29400	29400	29400	100
303	20240322	153600	9863600	29400	29400	29400	29400	0
304	20240322	153500	9863600	29400	29400	29400	29400	0
305	20240322	153400	9863600	29400	29400	29400	29400	0
306	20240322	153300	9863600	29400	29400	29400	29400	0
307	20240322	153200	9863600	29400	29400	29400	29400	0
308	20240322	153100	9863600	29400	29400	29400	29400	0
309	20240322	153000	9863600	29400	29400	29400	29400	100
310	20240322	152900	6923600	29100	29100	29100	29100	0
311	20240322	152800	6923600	29100	29100	29100	29100	0
312	20240322	152700	6923600	29100	29100	29100	29100	0
313	20240322	152600	6923600	29100	29100	29100	29100	0
314	20240322	152500	6923600	29100	29100	29100	29100	0
315	20240322	152400	6923600	29100	29100	29100	29100	0
316	20240322	152300	6923600	29100	29100	29100	29100	0
317	20240322	152200	6923600	29100	29100	29100	29100	0
318	20240322	152100	6923600	29100	29100	29100	29100	0
319	20240322	152000	6923600	29100	29100	29100	29100	0
320	20240322	151900	6923600	29100	29100	29100	29100	0
321	20240322	151800	6923600	29100	29100	29100	29100	0
322	20240322	151700	6923600	29100	29100	29100	29100	0
323	20240322	151600	6923600	29100	29100	29100	29100	0
324	20240322	151500	6923600	29100	29100	29100	29100	20
325	20240322	151400	6341600	29100	29100	29100	29100	0
326	20240322	151300	6341600	29100	29100	29100	29100	0
327	20240322	151200	6341600	29100	29100	29100	29100	0
328	20240322	151100	6341600	29100	29100	29100	29100	0
329	20240322	151000	6341600	29100	29100	29100	29100	0
330	20240322	150900	6341600	29100	29100	29100	29100	0
331	20240322	150800	6341600	29100	29100	29100	29100	0
332	20240322	150700	6341600	29100	29100	29100	29100	0
333	20240322	150600	6341600	29100	29100	29100	29100	0
334	20240322	150500	6341600	29100	29100	29100	29100	0
335	20240322	150400	6341600	29100	29100	29100	29100	0
336	20240322	150300	6341600	29100	29100	29100	29100	0
337	20240322	150200	6341600	29100	29100	29100	29100	0
338	20240322	150100	6341600	29100	29100	29100	29100	0
339	20240322	150000	6341600	29100	29100	29100	29100	0
340	20240322	145900	6341600	29100	29100	29100	29100	0
341	20240322	145800	6341600	29100	29100	29100	29100	0
342	20240322	145700	6341600	29100	29100	29100	29100	0
343	20240322	145600	6341600	29100	29100	29100	29100	0
344	20240322	145500	6341600	29100	29100	29100	29100	0
345	20240322	145400	6341600	29100	29100	29100	29100	0
346	20240322	145300	6341600	29100	29100	29100	29100	0
347	20240322	145200	6341600	29100	29100	29100	29100	0
348	20240322	145100	6341600	29100	29100	29100	29100	0
349	20240322	145000	6341600	29100	29100	29100	29100	0
350	20240322	144900	6341600	29100	29100	29100	29100	0
351	20240322	144800	6341600	29100	29100	29100	29100	0
352	20240322	144700	6341600	29100	29100	29100	29100	0
353	20240322	144600	6341600	29100	29100	29100	29100	0
354	20240322	144500	6341600	29100	29100	29100	29100	0
355	20240322	144400	6341600	29100	29100	29100	29100	0
356	20240322	144300	6341600	29100	29100	29100	29100	0
357	20240322	144200	6341600	29100	29100	29100	29100	0
358	20240322	144100	6341600	29100	29100	29100	29100	0
359	20240322	144000	6341600	29100	29100	29100	29100	0
360	20240322	143900	6341600	29100	29100	29100	29100	0
361	20240322	143800	6341600	29100	29100	29100	29100	1
362	20240322	143700	6312500	29100	29100	29100	29100	0
363	20240322	143600	6312500	29100	29100	29100	29100	0
364	20240322	143500	6312500	29100	29100	29100	29100	0
365	20240322	143400	6312500	29100	29100	29100	29100	0
366	20240322	143300	6312500	29100	29100	29100	29100	0
367	20240322	143200	6312500	29100	29100	29100	29100	0
368	20240322	143100	6312500	29100	29100	29100	29100	0
369	20240322	143000	6312500	29100	29100	29100	29100	0
370	20240322	142900	6312500	29100	29100	29100	29100	0
371	20240322	142800	6312500	29100	29100	29100	29100	0
372	20240322	142700	6312500	29100	29100	29100	29100	0
373	20240322	142600	6312500	29100	29100	29100	29100	0
374	20240322	142500	6312500	29100	29100	29100	29100	0
375	20240322	142400	6312500	29100	29100	29100	29100	0
376	20240322	142300	6312500	29100	29100	29100	29100	0
377	20240322	142200	6312500	29100	29100	29100	29100	0
378	20240322	142100	6312500	29100	29100	29100	29100	0
379	20240322	142000	6312500	29100	29100	29100	29100	0
380	20240322	141900	6312500	29100	29100	29100	29100	0
381	20240322	141800	6312500	29100	29100	29100	29100	0
382	20240322	141700	6312500	29100	29100	29100	29100	0
383	20240322	141600	6312500	29100	29100	29100	29100	0
384	20240322	141500	6312500	29100	29100	29100	29100	0
385	20240322	141400	6312500	29100	29100	29100	29100	0
386	20240322	141300	6312500	29100	29100	29100	29100	0
387	20240322	141200	6312500	29100	29100	29100	29100	0
388	20240322	141100	6312500	29100	29100	29100	29100	0
389	20240322	141000	6312500	29100	29100	29100	29100	4
390	20240322	140900	6196100	29400	29400	29400	29400	0
391	20240322	140800	6196100	29400	29400	29400	29400	150
392	20240322	140700	1786100	29400	29400	29400	29400	0
393	20240322	140600	1786100	29400	29400	29400	29400	0
394	20240322	140500	1786100	29400	29400	29400	29400	0
395	20240322	140400	1786100	29400	29400	29400	29400	0
396	20240322	140300	1786100	29400	29400	29400	29400	0
397	20240322	140200	1786100	29400	29400	29400	29400	0
398	20240322	140100	1786100	29400	29400	29400	29400	0
399	20240322	140000	1786100	29400	29400	29400	29400	0
400	20240322	135900	1786100	29400	29400	29400	29400	0
401	20240322	135800	1786100	29400	29400	29400	29400	0
402	20240322	135700	1786100	29400	29400	29400	29400	0
403	20240322	135600	1786100	29400	29400	29400	29400	0
404	20240322	135500	1786100	29400	29150	29400	29150	10
405	20240322	135400	1492850	29100	29100	29100	29100	0
406	20240322	135300	1492850	29100	29100	29100	29100	0
407	20240322	135200	1492850	29100	29100	29100	29100	0
408	20240322	135100	1492850	29100	29100	29100	29100	0
409	20240322	135000	1492850	29100	29100	29100	29100	0
410	20240322	134900	1492850	29100	29100	29100	29100	0
411	20240322	134800	1492850	29100	29100	29100	29100	0
412	20240322	134700	1492850	29100	29100	29100	29100	0
413	20240322	134600	1492850	29100	29100	29100	29100	0
414	20240322	134500	1492850	29100	29100	29100	29100	0
415	20240322	134400	1492850	29100	29100	29100	29100	0
416	20240322	134300	1492850	29100	29100	29100	29100	0
417	20240322	134200	1492850	29100	29100	29100	29100	0
418	20240322	134100	1492850	29100	29100	29100	29100	0
419	20240322	134000	1492850	29100	29100	29100	29100	0
420	20240322	133900	1492850	29100	29100	29100	29100	0
421	20240322	133800	1492850	29100	29100	29100	29100	0
422	20240322	133700	1492850	29100	29100	29100	29100	0
423	20240322	133600	1492850	29100	29100	29100	29100	0
424	20240322	133500	1492850	29100	29100	29100	29100	0
425	20240322	133400	1492850	29100	29100	29100	29100	0
426	20240322	133300	1492850	29100	29100	29100	29100	0
427	20240322	133200	1492850	29100	29100	29100	29100	0
428	20240322	133100	1492850	29100	29100	29100	29100	0
429	20240322	133000	1492850	29100	29100	29100	29100	0
430	20240322	132900	1492850	29100	29100	29100	29100	0
431	20240322	132800	1492850	29100	29100	29100	29100	0
432	20240322	132700	1492850	29100	29100	29100	29100	0
433	20240322	132600	1492850	29100	29100	29100	29100	1
434	20240322	132500	1463750	29100	29100	29100	29100	0
435	20240322	132400	1463750	29100	29100	29100	29100	0
436	20240322	132300	1463750	29100	29100	29100	29100	0
437	20240322	132200	1463750	29100	29100	29100	29100	0
438	20240322	132100	1463750	29100	29100	29100	29100	25
439	20240322	132000	736250	29400	29400	29400	29400	0
440	20240322	131900	736250	29400	29400	29400	29400	0
441	20240322	131800	736250	29400	29400	29400	29400	0
442	20240322	131700	736250	29400	29400	29400	29400	0
443	20240322	131600	736250	29400	29400	29400	29400	0
444	20240322	131500	736250	29400	29400	29400	29400	0
445	20240322	131400	736250	29400	29400	29400	29400	0
446	20240322	131300	736250	29400	29400	29400	29400	0
447	20240322	131200	736250	29400	29400	29400	29400	0
448	20240322	131100	736250	29400	29400	29400	29400	0
449	20240322	131000	736250	29400	29400	29400	29400	0
450	20240322	130900	736250	29400	29400	29400	29400	0
451	20240322	130800	736250	29400	29400	29400	29400	0
452	20240322	130700	736250	29400	29400	29400	29400	0
453	20240322	130600	736250	29400	29400	29400	29400	0
454	20240322	130500	736250	29400	29400	29400	29400	0
455	20240322	130400	736250	29400	29400	29400	29400	0
456	20240322	130300	736250	29400	29400	29400	29400	0
457	20240322	130200	736250	29400	29400	29400	29400	0
458	20240322	130100	736250	29400	29400	29400	29400	0
459	20240322	130000	736250	29400	29400	29400	29400	0
460	20240322	125900	736250	29400	29400	29400	29400	0
461	20240322	125800	736250	29400	29400	29400	29400	0
462	20240322	125700	736250	29400	29400	29400	29400	0
463	20240322	125600	736250	29400	29400	29400	29400	0
464	20240322	125500	736250	29400	29400	29400	29400	0
465	20240322	125400	736250	29400	29400	29400	29400	0
466	20240322	125300	736250	29400	29400	29400	29400	0
467	20240322	125200	736250	29400	29400	29400	29400	0
468	20240322	125100	736250	29400	29400	29400	29400	0
469	20240322	125000	736250	29400	29400	29400	29400	0
470	20240322	124900	736250	29400	29400	29400	29400	0
471	20240322	124800	736250	29400	29400	29400	29400	0
472	20240322	124700	736250	29400	29400	29400	29400	0
473	20240322	124600	736250	29400	29400	29400	29400	0
474	20240322	124500	736250	29400	29400	29400	29400	0
475	20240322	124400	736250	29400	29400	29400	29400	0
476	20240322	124300	736250	29400	29400	29400	29400	0
477	20240322	124200	736250	29400	29400	29400	29400	0
478	20240322	124100	736250	29400	29400	29400	29400	0
479	20240322	124000	736250	29400	29400	29400	29400	0
480	20240322	123900	736250	29400	29400	29400	29400	1
481	20240322	123800	706850	29450	29450	29450	29450	0
482	20240322	123700	706850	29450	29450	29450	29450	0
483	20240322	123600	706850	29450	29450	29450	29450	0
484	20240322	123500	706850	29450	29450	29450	29450	0
485	20240322	123400	706850	29450	29450	29450	29450	0
486	20240322	123300	706850	29450	29450	29450	29450	0
487	20240322	123200	706850	29450	29450	29450	29450	0
488	20240322	123100	706850	29450	29450	29450	29450	0
489	20240322	123000	706850	29450	29450	29450	29450	0
490	20240322	122900	706850	29450	29450	29450	29450	0
491	20240322	122800	706850	29450	29450	29450	29450	0
492	20240322	122700	706850	29450	29450	29450	29450	0
493	20240322	122600	706850	29450	29450	29450	29450	0
494	20240322	122500	706850	29450	29450	29450	29450	0
495	20240322	122400	706850	29450	29450	29450	29450	0
496	20240322	122300	706850	29450	29450	29450	29450	0
497	20240322	122200	706850	29450	29450	29450	29450	0
498	20240322	122100	706850	29450	29450	29450	29450	0
499	20240322	122000	706850	29450	29450	29450	29450	0
500	20240322	121900	706850	29450	29450	29450	29450	0
501	20240322	121800	706850	29450	29450	29450	29450	0
502	20240322	121700	706850	29450	29450	29450	29450	0
503	20240322	121600	706850	29450	29450	29450	29450	0
504	20240322	121500	706850	29450	29450	29450	29450	0
505	20240322	121400	706850	29450	29450	29450	29450	0
506	20240322	121300	706850	29450	29450	29450	29450	0
507	20240322	121200	706850	29450	29450	29450	29450	0
508	20240322	121100	706850	29450	29450	29450	29450	0
509	20240322	121000	706850	29450	29450	29450	29450	0
510	20240322	120900	706850	29450	29450	29450	29450	0
511	20240322	120800	706850	29450	29450	29450	29450	0
512	20240322	120700	706850	29450	29450	29450	29450	0
513	20240322	120600	706850	29450	29450	29450	29450	0
514	20240322	120500	706850	29450	29450	29450	29450	0
515	20240322	120400	706850	29450	29450	29450	29450	0
516	20240322	120300	706850	29450	29450	29450	29450	0
517	20240322	120200	706850	29450	29450	29450	29450	0
518	20240322	120100	706850	29450	29450	29450	29450	0
519	20240322	120000	706850	29450	29450	29450	29450	0
520	20240322	115900	706850	29450	29450	29450	29450	0
521	20240322	115800	706850	29450	29450	29450	29450	0
522	20240322	115700	706850	29450	29450	29450	29450	0
523	20240322	115600	706850	29450	29450	29450	29450	0
524	20240322	115500	706850	29450	29450	29450	29450	0
525	20240322	115400	706850	29450	29450	29450	29450	0
526	20240322	115300	706850	29450	29450	29450	29450	0
527	20240322	115200	706850	29450	29450	29450	29450	0
528	20240322	115100	706850	29450	29450	29450	29450	0
529	20240322	115000	706850	29450	29450	29450	29450	0
530	20240322	114900	706850	29450	29450	29450	29450	0
531	20240322	114800	706850	29450	29450	29450	29450	0
532	20240322	114700	706850	29450	29450	29450	29450	0
533	20240322	114600	706850	29450	29450	29450	29450	0
534	20240322	114500	706850	29450	29450	29450	29450	0
535	20240322	114400	706850	29450	29450	29450	29450	0
536	20240322	114300	706850	29450	29450	29450	29450	0
537	20240322	114200	706850	29450	29450	29450	29450	0
538	20240322	114100	706850	29450	29450	29450	29450	0
539	20240322	114000	706850	29450	29450	29450	29450	0
540	20240322	113900	706850	29450	29450	29450	29450	0
541	20240322	113800	706850	29450	29450	29450	29450	0
542	20240322	113700	706850	29450	29450	29450	29450	0
543	20240322	113600	706850	29450	29450	29450	29450	0
544	20240322	113500	706850	29450	29450	29450	29450	0
545	20240322	113400	706850	29450	29450	29450	29450	0
546	20240322	113300	706850	29450	29450	29450	29450	0
547	20240322	113200	706850	29450	29450	29450	29450	0
548	20240322	113100	706850	29450	29450	29450	29450	0
549	20240322	113000	706850	29450	29450	29450	29450	0
550	20240322	112900	706850	29450	29450	29450	29450	0
551	20240322	112800	706850	29450	29450	29450	29450	0
552	20240322	112700	706850	29450	29450	29450	29450	0
553	20240322	112600	706850	29450	29450	29450	29450	0
554	20240322	112500	706850	29450	29450	29450	29450	0
555	20240322	112400	706850	29450	29450	29450	29450	0
556	20240322	112300	706850	29450	29450	29450	29450	0
557	20240322	112200	706850	29450	29450	29450	29450	0
558	20240322	112100	706850	29450	29450	29450	29450	0
559	20240322	112000	706850	29450	29450	29450	29450	0
560	20240322	111900	706850	29450	29450	29450	29450	0
561	20240322	111800	706850	29450	29450	29450	29450	0
562	20240322	111700	706850	29450	29450	29450	29450	0
563	20240322	111600	706850	29450	29450	29450	29450	0
564	20240322	111500	706850	29450	29450	29450	29450	0
565	20240322	111400	706850	29450	29450	29450	29450	0
566	20240322	111300	706850	29450	29450	29450	29450	0
567	20240322	111200	706850	29450	29450	29450	29450	0
568	20240322	111100	706850	29450	29450	29450	29450	0
569	20240322	111000	706850	29450	29450	29450	29450	0
570	20240322	110900	706850	29450	29450	29450	29450	0
571	20240322	110800	706850	29450	29450	29450	29450	0
572	20240322	110700	706850	29450	29450	29450	29450	0
573	20240322	110600	706850	29450	29450	29450	29450	0
574	20240322	110500	706850	29450	29450	29450	29450	0
575	20240322	110400	706850	29450	29450	29450	29450	0
576	20240322	110300	706850	29450	29450	29450	29450	0
577	20240322	110200	706850	29450	29450	29450	29450	0
578	20240322	110100	706850	29450	29450	29450	29450	0
579	20240322	110000	706850	29450	29450	29450	29450	0
580	20240322	105900	706850	29450	29450	29450	29450	0
581	20240322	105800	706850	29450	29450	29450	29450	0
582	20240322	105700	706850	29450	29450	29450	29450	0
583	20240322	105600	706850	29450	29450	29450	29450	0
584	20240322	105500	706850	29450	29450	29450	29450	0
585	20240322	105400	706850	29450	29450	29450	29450	0
586	20240322	105300	706850	29450	29450	29450	29450	0
587	20240322	105200	706850	29450	29450	29450	29450	0
588	20240322	105100	706850	29450	29450	29450	29450	0
589	20240322	105000	706850	29450	29450	29450	29450	0
590	20240322	104900	706850	29450	29450	29450	29450	0
591	20240322	104800	706850	29450	29450	29450	29450	0
592	20240322	104700	706850	29450	29450	29450	29450	0
593	20240322	104600	706850	29450	29450	29450	29450	0
594	20240322	104500	706850	29450	29450	29450	29450	0
595	20240322	104400	706850	29450	29450	29450	29450	0
596	20240322	104300	706850	29450	29450	29450	29450	0
597	20240322	104200	706850	29450	29450	29450	29450	0
598	20240322	104100	706850	29450	29450	29450	29450	0
599	20240322	104000	706850	29450	29450	29450	29450	0
600	20240322	103900	706850	29450	29450	29450	29450	0
601	20240322	103800	706850	29450	29450	29450	29450	0
602	20240322	103700	706850	29450	29450	29450	29450	0
603	20240322	103600	706850	29450	29450	29450	29450	0
604	20240322	103500	706850	29450	29450	29450	29450	0
605	20240322	103400	706850	29450	29450	29450	29450	0
606	20240322	103300	706850	29450	29450	29450	29450	0
607	20240322	103200	706850	29450	29450	29450	29450	0
608	20240322	103100	706850	29450	29450	29450	29450	0
609	20240322	103000	706850	29450	29450	29450	29450	0
610	20240322	102900	706850	29450	29450	29450	29450	0
611	20240322	102800	706850	29450	29450	29450	29450	0
612	20240322	102700	706850	29450	29450	29450	29450	0
613	20240322	102600	706850	29450	29450	29450	29450	0
614	20240322	102500	706850	29450	29450	29450	29450	0
615	20240322	102400	706850	29450	29450	29450	29450	0
616	20240322	102300	706850	29450	29450	29450	29450	0
617	20240322	102200	706850	29450	29450	29450	29450	0
618	20240322	102100	706850	29450	29450	29450	29450	0
619	20240322	102000	706850	29450	29450	29450	29450	0
620	20240322	101900	706850	29450	29450	29450	29450	0
621	20240322	101800	706850	29450	29450	29450	29450	0
622	20240322	101700	706850	29450	29450	29450	29450	23
623	20240322	101600	29500	29500	29500	29500	29500	0
624	20240322	101500	29500	29500	29500	29500	29500	0
625	20240322	101400	29500	29500	29500	29500	29500	0
626	20240322	101300	29500	29500	29500	29500	29500	0
627	20240322	101200	29500	29500	29500	29500	29500	0
628	20240322	101100	29500	29500	29500	29500	29500	0
629	20240322	101000	29500	29500	29500	29500	29500	0
630	20240322	100900	29500	29500	29500	29500	29500	0
631	20240322	100800	29500	29500	29500	29500	29500	0
632	20240322	100700	29500	29500	29500	29500	29500	0
633	20240322	100600	29500	29500	29500	29500	29500	0
634	20240322	100500	29500	29500	29500	29500	29500	0
635	20240322	100400	29500	29500	29500	29500	29500	0
636	20240322	100300	29500	29500	29500	29500	29500	0
637	20240322	100200	29500	29500	29500	29500	29500	0
638	20240322	100100	29500	29500	29500	29500	29500	0
639	20240322	100000	29500	29500	29500	29500	29500	0
640	20240322	095900	29500	29500	29500	29500	29500	0
641	20240322	095800	29500	29500	29500	29500	29500	0
642	20240322	095700	29500	29500	29500	29500	29500	0
643	20240322	095600	29500	29500	29500	29500	29500	0
644	20240322	095500	29500	29500	29500	29500	29500	0
645	20240322	095400	29500	29500	29500	29500	29500	0
646	20240322	095300	29500	29500	29500	29500	29500	0
647	20240322	095200	29500	29500	29500	29500	29500	0
648	20240322	095100	29500	29500	29500	29500	29500	0
649	20240322	095000	29500	29500	29500	29500	29500	0
650	20240322	094900	29500	29500	29500	29500	29500	0
651	20240322	094800	29500	29500	29500	29500	29500	0
652	20240322	094700	29500	29500	29500	29500	29500	0
653	20240322	094600	29500	29500	29500	29500	29500	0
654	20240322	094500	29500	29500	29500	29500	29500	0
655	20240322	094400	29500	29500	29500	29500	29500	0
656	20240322	094300	29500	29500	29500	29500	29500	0
657	20240322	094200	29500	29500	29500	29500	29500	0
658	20240322	094100	29500	29500	29500	29500	29500	0
659	20240322	094000	29500	29500	29500	29500	29500	0
660	20240322	093900	29500	29500	29500	29500	29500	0
661	20240322	093800	29500	29500	29500	29500	29500	0
662	20240322	093700	29500	29500	29500	29500	29500	0
663	20240322	093600	29500	29500	29500	29500	29500	0
664	20240322	093500	29500	29500	29500	29500	29500	0
665	20240322	093400	29500	29500	29500	29500	29500	0
666	20240322	093300	29500	29500	29500	29500	29500	0
667	20240322	093200	29500	29500	29500	29500	29500	0
668	20240322	093100	29500	29500	29500	29500	29500	0
669	20240322	093000	29500	29500	29500	29500	29500	0
670	20240322	092900	29500	29500	29500	29500	29500	0
671	20240322	092800	29500	29500	29500	29500	29500	0
672	20240322	092700	29500	29500	29500	29500	29500	0
673	20240322	092600	29500	29500	29500	29500	29500	0
674	20240322	092500	29500	29500	29500	29500	29500	0
675	20240322	092400	29500	29500	29500	29500	29500	0
676	20240322	092300	29500	29500	29500	29500	29500	0
677	20240322	092200	29500	29500	29500	29500	29500	0
678	20240322	092100	29500	29500	29500	29500	29500	0
679	20240322	092000	29500	29500	29500	29500	29500	0
680	20240322	091900	29500	29500	29500	29500	29500	0
681	20240322	091800	29500	29500	29500	29500	29500	1
682	20240322	091700	0	29100	29100	29100	29100	0
683	20240322	091600	0	29100	29100	29100	29100	0
684	20240322	091500	0	29100	29100	29100	29100	0
685	20240322	091400	0	29100	29100	29100	29100	0
686	20240322	091300	0	29100	29100	29100	29100	0
687	20240322	091200	0	29100	29100	29100	29100	0
688	20240322	091100	0	29100	29100	29100	29100	0
689	20240322	091000	0	29100	29100	29100	29100	0
690	20240322	090900	0	29100	29100	29100	29100	0
691	20240322	090800	0	29100	29100	29100	29100	0
692	20240322	090700	0	29100	29100	29100	29100	0
693	20240322	090600	0	29100	29100	29100	29100	0
694	20240322	090500	0	29100	29100	29100	29100	0
695	20240322	090400	0	29100	29100	29100	29100	0
696	20240322	090300	0	29100	29100	29100	29100	0
697	20240322	090200	0	29100	29100	29100	29100	0
698	20240322	090100	0	29100	29100	29100	29100	0
699	20240322	090000	0	29100	29100	29100	29100	0