KissMeData/037710/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	192000	113731600	30600	30600	30600	30600	13
3	20240322	191900	113731600	30600	30600	30600	30600	0
4	20240322	191800	113731600	30600	30600	30600	30600	0
5	20240322	191700	113731600	30600	30600	30600	30600	0
6	20240322	191600	113731600	30600	30600	30600	30600	0
7	20240322	191500	113731600	30600	30600	30600	30600	0
8	20240322	191400	113731600	30600	30600	30600	30600	0
9	20240322	191300	113731600	30600	30600	30600	30600	0
10	20240322	191200	113731600	30600	30600	30600	30600	0
11	20240322	191100	113731600	30600	30600	30600	30600	0
12	20240322	191000	113731600	30600	30600	30600	30600	0
13	20240322	190900	113731600	30600	30600	30600	30600	0
14	20240322	190800	113731600	30600	30600	30600	30600	0
15	20240322	190700	113731600	30600	30600	30600	30600	0
16	20240322	190600	113731600	30600	30600	30600	30600	0
17	20240322	190500	113731600	30600	30600	30600	30600	0
18	20240322	190400	113731600	30600	30600	30600	30600	0
19	20240322	190300	113731600	30600	30600	30600	30600	0
20	20240322	190200	113731600	30600	30600	30600	30600	0
21	20240322	190100	113731600	30600	30600	30600	30600	0
22	20240322	190000	113731600	30600	30600	30600	30600	0
23	20240322	185900	113731600	30600	30600	30600	30600	0
24	20240322	185800	113731600	30600	30600	30600	30600	0
25	20240322	185700	113731600	30600	30600	30600	30600	0
26	20240322	185600	113731600	30600	30600	30600	30600	0
27	20240322	185500	113731600	30600	30600	30600	30600	0
28	20240322	185400	113731600	30600	30600	30600	30600	0
29	20240322	185300	113731600	30600	30600	30600	30600	0
30	20240322	185200	113731600	30600	30600	30600	30600	0
31	20240322	185100	113731600	30600	30600	30600	30600	0
32	20240322	185000	113731600	30600	30600	30600	30600	13
33	20240322	184900	113731600	30600	30600	30600	30600	0
34	20240322	184800	113731600	30600	30600	30600	30600	0
35	20240322	184700	113731600	30600	30600	30600	30600	0
36	20240322	184600	113731600	30600	30600	30600	30600	0
37	20240322	184500	113731600	30600	30600	30600	30600	0
38	20240322	184400	113731600	30600	30600	30600	30600	0
39	20240322	184300	113731600	30600	30600	30600	30600	0
40	20240322	184200	113731600	30600	30600	30600	30600	0
41	20240322	184100	113731600	30600	30600	30600	30600	0
42	20240322	184000	113731600	30600	30600	30600	30600	0
43	20240322	183900	113731600	30600	30600	30600	30600	0
44	20240322	183800	113731600	30600	30600	30600	30600	0
45	20240322	183700	113731600	30600	30600	30600	30600	0
46	20240322	183600	113731600	30600	30600	30600	30600	0
47	20240322	183500	113731600	30600	30600	30600	30600	0
48	20240322	183400	113731600	30600	30600	30600	30600	0
49	20240322	183300	113731600	30600	30600	30600	30600	0
50	20240322	183200	113731600	30600	30600	30600	30600	0
51	20240322	183100	113731600	30600	30600	30600	30600	0
52	20240322	183000	113731600	30600	30600	30600	30600	0
53	20240322	182900	113731600	30600	30600	30600	30600	0
54	20240322	182800	113731600	30600	30600	30600	30600	0
55	20240322	182700	113731600	30600	30600	30600	30600	0
56	20240322	182600	113731600	30600	30600	30600	30600	0
57	20240322	182500	113731600	30600	30600	30600	30600	0
58	20240322	182400	113731600	30600	30600	30600	30600	0
59	20240322	182300	113731600	30600	30600	30600	30600	0
60	20240322	182200	113731600	30600	30600	30600	30600	0
61	20240322	182100	113731600	30600	30600	30600	30600	0
62	20240322	182000	113731600	30600	30600	30600	30600	13
63	20240322	181900	113731600	30600	30600	30600	30600	0
64	20240322	181800	113731600	30600	30600	30600	30600	0
65	20240322	181700	113731600	30600	30600	30600	30600	0
66	20240322	181600	113731600	30600	30600	30600	30600	0
67	20240322	181500	113731600	30600	30600	30600	30600	0
68	20240322	181400	113731600	30600	30600	30600	30600	0
69	20240322	181300	113731600	30600	30600	30600	30600	0
70	20240322	181200	113731600	30600	30600	30600	30600	0
71	20240322	181100	113731600	30600	30600	30600	30600	0
72	20240322	181000	113731600	30600	30600	30600	30600	0
73	20240322	180900	113731600	30600	30600	30600	30600	0
74	20240322	180800	113731600	30600	30600	30600	30600	0
75	20240322	180700	113731600	30600	30600	30600	30600	0
76	20240322	180600	113731600	30600	30600	30600	30600	0
77	20240322	180500	113731600	30600	30600	30600	30600	0
78	20240322	180400	113731600	30600	30600	30600	30600	0
79	20240322	180300	113731600	30600	30600	30600	30600	0
80	20240322	180200	113731600	30600	30600	30600	30600	0
81	20240322	180100	113731600	30600	30600	30600	30600	0
82	20240322	180000	113731600	30600	30600	30600	30600	0
83	20240322	175900	113731600	30600	30600	30600	30600	0
84	20240322	175800	113731600	30600	30600	30600	30600	0
85	20240322	175700	113731600	30600	30600	30600	30600	0
86	20240322	175600	113731600	30600	30600	30600	30600	0
87	20240322	175500	113731600	30600	30600	30600	30600	0
88	20240322	175400	113731600	30600	30600	30600	30600	0
89	20240322	175300	113731600	30600	30600	30600	30600	0
90	20240322	175200	113731600	30600	30600	30600	30600	0
91	20240322	175100	113731600	30600	30600	30600	30600	0
92	20240322	175000	113731600	30600	30600	30600	30600	13
93	20240322	174900	113731600	30600	30600	30600	30600	0
94	20240322	174800	113731600	30600	30600	30600	30600	0
95	20240322	174700	113731600	30600	30600	30600	30600	0
96	20240322	174600	113731600	30600	30600	30600	30600	0
97	20240322	174500	113731600	30600	30600	30600	30600	0
98	20240322	174400	113731600	30600	30600	30600	30600	0
99	20240322	174300	113731600	30600	30600	30600	30600	0
100	20240322	174200	113731600	30600	30600	30600	30600	0
101	20240322	174100	113731600	30600	30600	30600	30600	0
102	20240322	174000	113731600	30600	30600	30600	30600	0
103	20240322	173900	113731600	30600	30600	30600	30600	0
104	20240322	173800	113731600	30600	30600	30600	30600	0
105	20240322	173700	113731600	30600	30600	30600	30600	0
106	20240322	173600	113731600	30600	30600	30600	30600	0
107	20240322	173500	113731600	30600	30600	30600	30600	0
108	20240322	173400	113731600	30600	30600	30600	30600	0
109	20240322	173300	113731600	30600	30600	30600	30600	0
110	20240322	173200	113731600	30600	30600	30600	30600	0
111	20240322	173100	113731600	30600	30600	30600	30600	0
112	20240322	173000	113731600	30600	30600	30600	30600	0
113	20240322	172900	113731600	30600	30600	30600	30600	0
114	20240322	172800	113731600	30600	30600	30600	30600	0
115	20240322	172700	113731600	30600	30600	30600	30600	0
116	20240322	172600	113731600	30600	30600	30600	30600	0
117	20240322	172500	113731600	30600	30600	30600	30600	0
118	20240322	172400	113731600	30600	30600	30600	30600	0
119	20240322	172300	113731600	30600	30600	30600	30600	0
120	20240322	172200	113731600	30600	30600	30600	30600	0
121	20240322	172100	113731600	30600	30600	30600	30600	0
122	20240322	172000	113731600	30600	30600	30600	30600	13
123	20240322	171900	113731600	30600	30600	30600	30600	0
124	20240322	171800	113731600	30600	30600	30600	30600	0
125	20240322	171700	113731600	30600	30600	30600	30600	0
126	20240322	171600	113731600	30600	30600	30600	30600	0
127	20240322	171500	113731600	30600	30600	30600	30600	0
128	20240322	171400	113731600	30600	30600	30600	30600	0
129	20240322	171300	113731600	30600	30600	30600	30600	0
130	20240322	171200	113731600	30600	30600	30600	30600	0
131	20240322	171100	113731600	30600	30600	30600	30600	0
132	20240322	171000	113731600	30600	30600	30600	30600	0
133	20240322	170900	113731600	30600	30600	30600	30600	0
134	20240322	170800	113731600	30600	30600	30600	30600	0
135	20240322	170700	113731600	30600	30600	30600	30600	0
136	20240322	170600	113731600	30600	30600	30600	30600	0
137	20240322	170500	113731600	30600	30600	30600	30600	0
138	20240322	170400	113731600	30600	30600	30600	30600	0
139	20240322	170300	113731600	30600	30600	30600	30600	0
140	20240322	170200	113731600	30600	30600	30600	30600	0
141	20240322	170100	113731600	30600	30600	30600	30600	0
142	20240322	170000	113731600	30600	30600	30600	30600	0
143	20240322	165900	113731600	30600	30600	30600	30600	0
144	20240322	165800	113731600	30600	30600	30600	30600	0
145	20240322	165700	113731600	30600	30600	30600	30600	0
146	20240322	165600	113731600	30600	30600	30600	30600	0
147	20240322	165500	113731600	30600	30600	30600	30600	0
148	20240322	165400	113731600	30600	30600	30600	30600	0
149	20240322	165300	113731600	30600	30600	30600	30600	0
150	20240322	165200	113731600	30600	30600	30600	30600	0
151	20240322	165100	113731600	30600	30600	30600	30600	0
152	20240322	165000	113731600	30600	30600	30600	30600	13
153	20240322	164900	113731600	30600	30600	30600	30600	0
154	20240322	164800	113731600	30600	30600	30600	30600	0
155	20240322	164700	113731600	30600	30600	30600	30600	0
156	20240322	164600	113731600	30600	30600	30600	30600	0
157	20240322	164500	113731600	30600	30600	30600	30600	0
158	20240322	164400	113731600	30600	30600	30600	30600	0
159	20240322	164300	113731600	30600	30600	30600	30600	0
160	20240322	164200	113731600	30600	30600	30600	30600	0
161	20240322	164100	113731600	30600	30600	30600	30600	0
162	20240322	164000	113731600	30600	30600	30600	30600	0
163	20240322	163900	113731600	30600	30600	30600	30600	0
164	20240322	163800	113731600	30600	30600	30600	30600	0
165	20240322	163700	113731600	30600	30600	30600	30600	0
166	20240322	163600	113731600	30600	30600	30600	30600	0
167	20240322	163500	113731600	30600	30600	30600	30600	0
168	20240322	163400	113731600	30600	30600	30600	30600	0
169	20240322	163300	113731600	30600	30600	30600	30600	0
170	20240322	163200	113731600	30600	30600	30600	30600	0
171	20240322	163100	113731600	30600	30600	30600	30600	0
172	20240322	163000	113731600	30600	30600	30600	30600	0
173	20240322	162900	113731600	30600	30600	30600	30600	0
174	20240322	162800	113731600	30600	30600	30600	30600	0
175	20240322	162700	113731600	30600	30600	30600	30600	0
176	20240322	162600	113731600	30600	30600	30600	30600	0
177	20240322	162500	113731600	30600	30600	30600	30600	0
178	20240322	162400	113731600	30600	30600	30600	30600	0
179	20240322	162300	113731600	30600	30600	30600	30600	0
180	20240322	162200	113731600	30600	30600	30600	30600	0
181	20240322	162100	113731600	30600	30600	30600	30600	0
182	20240322	162000	113731600	30600	30600	30600	30600	13
183	20240322	161900	113731600	30600	30600	30600	30600	0
184	20240322	161800	113731600	30600	30600	30600	30600	0
185	20240322	161700	113731600	30600	30600	30600	30600	0
186	20240322	161600	113731600	30600	30600	30600	30600	0
187	20240322	161500	113731600	30600	30600	30600	30600	0
188	20240322	161400	113731600	30600	30600	30600	30600	0
189	20240322	161300	113731600	30600	30600	30600	30600	0
190	20240322	161200	113731600	30600	30600	30600	30600	0
191	20240322	161100	113731600	30600	30600	30600	30600	0
192	20240322	161000	113731600	30600	30600	30600	30600	0
193	20240322	160900	113731600	30600	30600	30600	30600	0
194	20240322	160800	113731600	30600	30600	30600	30600	0
195	20240322	160700	113731600	30600	30600	30600	30600	0
196	20240322	160600	113731600	30600	30600	30600	30600	0
197	20240322	160500	113731600	30600	30600	30600	30600	0
198	20240322	160400	113731600	30600	30600	30600	30600	0
199	20240322	160300	113731600	30600	30600	30600	30600	0
200	20240322	160200	113731600	30600	30600	30600	30600	0
201	20240322	160100	113731600	30600	30600	30600	30600	0
202	20240322	160000	113731600	30600	30600	30600	30600	0
203	20240322	155900	113731600	30600	30600	30600	30600	0
204	20240322	155800	113731600	30600	30600	30600	30600	0
205	20240322	155700	113731600	30600	30600	30600	30600	0
206	20240322	155600	113731600	30600	30600	30600	30600	0
207	20240322	155500	113731600	30600	30600	30600	30600	0
208	20240322	155400	113731600	30600	30600	30600	30600	0
209	20240322	155300	113731600	30600	30600	30600	30600	0
210	20240322	155200	113731600	30600	30600	30600	30600	0
211	20240322	155100	113731600	30600	30600	30600	30600	0
212	20240322	155000	113731600	30600	30600	30600	30600	13
213	20240322	154900	113731600	30600	30600	30600	30600	0
214	20240322	154800	113731600	30600	30600	30600	30600	0
215	20240322	154700	113731600	30600	30600	30600	30600	0
216	20240322	154600	113731600	30600	30600	30600	30600	0
217	20240322	154500	113731600	30600	30600	30600	30600	0
218	20240322	154400	113731600	30600	30600	30600	30600	0
219	20240322	154300	113731600	30600	30600	30600	30600	0
220	20240322	154200	113731600	30600	30600	30600	30600	0
221	20240322	154100	113731600	30600	30600	30600	30600	0
222	20240322	154000	113731600	30600	30600	30600	30600	0
223	20240322	153900	113731600	30600	30600	30600	30600	0
224	20240322	153800	113731600	30600	30600	30600	30600	0
225	20240322	153700	113731600	30600	30600	30600	30600	0
226	20240322	153600	113731600	30600	30600	30600	30600	0
227	20240322	153500	113731600	30600	30600	30600	30600	0
228	20240322	153400	113731600	30600	30600	30600	30600	0
229	20240322	153300	113731600	30600	30600	30600	30600	0
230	20240322	153200	113731600	30600	30600	30600	30600	0
231	20240322	153100	113731600	30600	30600	30600	30600	0
232	20240322	153000	113731600	30600	30600	30600	30600	13
233	20240322	152900	113333800	30650	30650	30650	30650	0
234	20240322	152800	113333800	30650	30650	30650	30650	0
235	20240322	152700	113333800	30650	30650	30650	30650	0
236	20240322	152600	113333800	30650	30650	30650	30650	0
237	20240322	152500	113333800	30650	30650	30650	30650	0
238	20240322	152400	113333800	30650	30650	30650	30650	0
239	20240322	152300	113333800	30650	30650	30650	30650	0
240	20240322	152200	113333800	30650	30650	30650	30650	0
241	20240322	152100	113333800	30650	30650	30650	30650	0
242	20240322	152000	113333800	30650	30650	30650	30650	0
243	20240322	151900	113333800	30650	30650	30650	30650	0
244	20240322	151800	113333800	30650	30650	30650	30650	0
245	20240322	151700	113333800	30650	30650	30650	30650	0
246	20240322	151600	113333800	30650	30650	30650	30650	0
247	20240322	151500	113333800	30650	30650	30650	30650	17
248	20240322	151400	112812750	30600	30600	30600	30600	0
249	20240322	151300	112812750	30600	30600	30600	30600	0
250	20240322	151200	112812750	30600	30600	30600	30600	36
251	20240322	151100	111711150	30600	30600	30600	30600	0
252	20240322	151000	111711150	30600	30600	30600	30600	1
253	20240322	150900	111680550	30600	30600	30600	30600	3
254	20240322	150800	111588750	30500	30500	30500	30500	0
255	20240322	150700	111588750	30500	30500	30500	30500	0
256	20240322	150600	111588750	30500	30500	30500	30500	0
257	20240322	150500	111588750	30500	30500	30500	30500	118
258	20240322	150400	107989750	30600	30600	30600	30600	1
259	20240322	150300	107959150	30600	30600	30600	30600	0
260	20240322	150200	107959150	30600	30600	30600	30600	0
261	20240322	150100	107959150	30600	30600	30600	30600	67
262	20240322	150000	105908950	30600	30600	30600	30600	0
263	20240322	145900	105908950	30600	30600	30600	30600	0
264	20240322	145800	105908950	30600	30600	30600	30600	0
265	20240322	145700	105908950	30600	30600	30600	30600	0
266	20240322	145600	105908950	30600	30600	30600	30600	0
267	20240322	145500	105908950	30600	30600	30600	30600	0
268	20240322	145400	105908950	30600	30600	30600	30600	0
269	20240322	145300	105908950	30600	30600	30600	30600	0
270	20240322	145200	105908950	30600	30600	30600	30600	0
271	20240322	145100	105908950	30600	30600	30600	30600	0
272	20240322	145000	105908950	30600	30600	30600	30600	5
273	20240322	144900	105755950	30500	30500	30500	30500	0
274	20240322	144800	105755950	30500	30500	30500	30500	0
275	20240322	144700	105755950	30500	30500	30500	30500	0
276	20240322	144600	105755950	30500	30500	30500	30500	0
277	20240322	144500	105755950	30500	30500	30500	30500	0
278	20240322	144400	105755950	30500	30500	30500	30500	100
279	20240322	144300	102705950	30500	30500	30500	30500	0
280	20240322	144200	102705950	30500	30550	30550	30500	100
281	20240322	144100	99654100	30550	30550	30550	30550	49
282	20240322	144000	98157150	30600	30600	30600	30600	0
283	20240322	143900	98157150	30600	30600	30600	30600	0
284	20240322	143800	98157150	30600	30600	30600	30600	0
285	20240322	143700	98157150	30600	30600	30600	30600	0
286	20240322	143600	98157150	30600	30600	30600	30600	0
287	20240322	143500	98157150	30600	30600	30600	30600	0
288	20240322	143400	98157150	30600	30600	30600	30600	3
289	20240322	143300	98065350	30550	30550	30550	30550	0
290	20240322	143200	98065350	30550	30550	30550	30550	0
291	20240322	143100	98065350	30550	30550	30550	30550	0
292	20240322	143000	98065350	30550	30550	30550	30550	0
293	20240322	142900	98065350	30550	30550	30550	30550	0
294	20240322	142800	98065350	30550	30550	30550	30550	0
295	20240322	142700	98065350	30550	30550	30550	30550	0
296	20240322	142600	98065350	30550	30550	30550	30550	150
297	20240322	142500	93482850	30600	30600	30600	30600	0
298	20240322	142400	93482850	30600	30600	30600	30600	0
299	20240322	142300	93482850	30600	30600	30600	30600	0
300	20240322	142200	93482850	30600	30600	30600	30600	0
301	20240322	142100	93482850	30600	30600	30600	30600	0
302	20240322	142000	93482850	30600	30600	30600	30600	0
303	20240322	141900	93482850	30600	30600	30600	30600	0
304	20240322	141800	93482850	30600	30600	30600	30600	0
305	20240322	141700	93482850	30600	30600	30600	30600	0
306	20240322	141600	93482850	30600	30600	30600	30600	0
307	20240322	141500	93482850	30600	30600	30600	30600	0
308	20240322	141400	93482850	30600	30600	30600	30600	0
309	20240322	141300	93482850	30600	30600	30600	30600	0
310	20240322	141200	93482850	30600	30600	30600	30600	0
311	20240322	141100	93482850	30600	30600	30600	30600	0
312	20240322	141000	93482850	30600	30600	30600	30600	0
313	20240322	140900	93482850	30600	30600	30600	30600	0
314	20240322	140800	93482850	30600	30600	30600	30600	0
315	20240322	140700	93482850	30600	30600	30600	30600	0
316	20240322	140600	93482850	30600	30600	30600	30600	1
317	20240322	140500	93452250	30600	30600	30600	30600	0
318	20240322	140400	93452250	30600	30600	30600	30600	0
319	20240322	140300	93452250	30600	30600	30600	30600	0
320	20240322	140200	93452250	30600	30600	30600	30600	0
321	20240322	140100	93452250	30600	30600	30600	30600	0
322	20240322	140000	93452250	30600	30600	30600	30600	0
323	20240322	135900	93452250	30600	30600	30600	30600	1
324	20240322	135800	93421650	30650	30650	30650	30650	0
325	20240322	135700	93421650	30650	30650	30650	30650	0
326	20240322	135600	93421650	30650	30650	30650	30650	0
327	20240322	135500	93421650	30650	30650	30650	30650	0
328	20240322	135400	93421650	30650	30650	30650	30650	0
329	20240322	135300	93421650	30650	30650	30650	30650	0
330	20240322	135200	93421650	30650	30650	30650	30650	0
331	20240322	135100	93421650	30650	30650	30650	30650	0
332	20240322	135000	93421650	30650	30650	30650	30650	0
333	20240322	134900	93421650	30650	30650	30650	30650	0
334	20240322	134800	93421650	30650	30650	30650	30650	0
335	20240322	134700	93421650	30650	30650	30650	30650	0
336	20240322	134600	93421650	30650	30650	30650	30650	0
337	20240322	134500	93421650	30650	30650	30650	30650	0
338	20240322	134400	93421650	30650	30650	30650	30650	0
339	20240322	134300	93421650	30650	30650	30650	30650	0
340	20240322	134200	93421650	30650	30650	30650	30650	0
341	20240322	134100	93421650	30650	30650	30650	30650	0
342	20240322	134000	93421650	30650	30650	30650	30650	0
343	20240322	133900	93421650	30650	30650	30650	30650	0
344	20240322	133800	93421650	30650	30650	30650	30650	0
345	20240322	133700	93421650	30650	30650	30650	30650	1
346	20240322	133600	93391000	30650	30650	30650	30650	0
347	20240322	133500	93391000	30650	30650	30650	30650	0
348	20240322	133400	93391000	30650	30650	30650	30650	0
349	20240322	133300	93391000	30650	30600	30650	30600	164
350	20240322	133200	88364550	30550	30550	30550	30550	0
351	20240322	133100	88364550	30550	30550	30550	30550	0
352	20240322	133000	88364550	30550	30550	30550	30550	0
353	20240322	132900	88364550	30550	30550	30550	30550	0
354	20240322	132800	88364550	30550	30550	30550	30550	0
355	20240322	132700	88364550	30550	30550	30550	30550	0
356	20240322	132600	88364550	30550	30550	30550	30550	0
357	20240322	132500	88364550	30550	30550	30550	30550	0
358	20240322	132400	88364550	30550	30550	30550	30550	0
359	20240322	132300	88364550	30550	30550	30550	30550	0
360	20240322	132200	88364550	30550	30550	30550	30550	0
361	20240322	132100	88364550	30550	30550	30550	30550	0
362	20240322	132000	88364550	30550	30550	30550	30550	0
363	20240322	131900	88364550	30550	30550	30550	30550	0
364	20240322	131800	88364550	30550	30550	30550	30550	0
365	20240322	131700	88364550	30550	30550	30550	30550	0
366	20240322	131600	88364550	30550	30550	30550	30550	100
367	20240322	131500	85309550	30550	30550	30550	30550	0
368	20240322	131400	85309550	30550	30550	30550	30550	150
369	20240322	131300	80727050	30600	30600	30600	30600	0
370	20240322	131200	80727050	30600	30600	30600	30600	0
371	20240322	131100	80727050	30600	30600	30600	30600	0
372	20240322	131000	80727050	30600	30600	30600	30600	0
373	20240322	130900	80727050	30600	30600	30600	30600	2
374	20240322	130800	80665850	30700	30700	30700	30700	0
375	20240322	130700	80665850	30700	30700	30700	30700	0
376	20240322	130600	80665850	30700	30700	30700	30700	0
377	20240322	130500	80665850	30700	30700	30700	30700	0
378	20240322	130400	80665850	30700	30700	30700	30700	0
379	20240322	130300	80665850	30700	30700	30700	30700	0
380	20240322	130200	80665850	30700	30700	30700	30700	0
381	20240322	130100	80665850	30700	30700	30700	30700	0
382	20240322	130000	80665850	30700	30700	30700	30700	0
383	20240322	125900	80665850	30700	30700	30700	30700	0
384	20240322	125800	80665850	30700	30700	30700	30700	0
385	20240322	125700	80665850	30700	30700	30700	30700	0
386	20240322	125600	80665850	30700	30700	30700	30700	0
387	20240322	125500	80665850	30700	30700	30700	30700	0
388	20240322	125400	80665850	30700	30700	30700	30700	0
389	20240322	125300	80665850	30700	30700	30700	30700	0
390	20240322	125200	80665850	30700	30700	30700	30700	0
391	20240322	125100	80665850	30700	30700	30700	30700	0
392	20240322	125000	80665850	30700	30700	30700	30700	0
393	20240322	124900	80665850	30700	30700	30700	30700	0
394	20240322	124800	80665850	30700	30700	30700	30700	0
395	20240322	124700	80665850	30700	30700	30700	30700	0
396	20240322	124600	80665850	30700	30700	30700	30700	0
397	20240322	124500	80665850	30700	30700	30700	30700	0
398	20240322	124400	80665850	30700	30700	30700	30700	1
399	20240322	124300	80635150	30550	30550	30550	30550	0
400	20240322	124200	80635150	30550	30550	30550	30550	0
401	20240322	124100	80635150	30550	30550	30550	30550	0
402	20240322	124000	80635150	30550	30550	30550	30550	0
403	20240322	123900	80635150	30550	30550	30550	30550	0
404	20240322	123800	80635150	30550	30550	30550	30550	0
405	20240322	123700	80635150	30550	30550	30550	30550	0
406	20240322	123600	80635150	30550	30550	30550	30550	0
407	20240322	123500	80635150	30550	30550	30550	30550	0
408	20240322	123400	80635150	30550	30550	30550	30550	0
409	20240322	123300	80635150	30550	30550	30550	30550	0
410	20240322	123200	80635150	30550	30550	30550	30550	0
411	20240322	123100	80635150	30550	30550	30550	30550	0
412	20240322	123000	80635150	30550	30550	30550	30550	0
413	20240322	122900	80635150	30550	30550	30550	30550	0
414	20240322	122800	80635150	30550	30550	30550	30550	0
415	20240322	122700	80635150	30550	30550	30550	30550	0
416	20240322	122600	80635150	30550	30550	30550	30550	0
417	20240322	122500	80635150	30550	30550	30550	30550	0
418	20240322	122400	80635150	30550	30550	30550	30550	0
419	20240322	122300	80635150	30550	30550	30550	30550	0
420	20240322	122200	80635150	30550	30550	30550	30550	0
421	20240322	122100	80635150	30550	30550	30550	30550	0
422	20240322	122000	80635150	30550	30550	30550	30550	0
423	20240322	121900	80635150	30550	30550	30550	30550	1
424	20240322	121800	80604600	30550	30550	30550	30550	0
425	20240322	121700	80604600	30550	30550	30550	30550	0
426	20240322	121600	80604600	30550	30550	30550	30550	0
427	20240322	121500	80604600	30550	30550	30550	30550	0
428	20240322	121400	80604600	30550	30550	30550	30550	0
429	20240322	121300	80604600	30550	30550	30550	30550	0
430	20240322	121200	80604600	30550	30550	30550	30550	0
431	20240322	121100	80604600	30550	30550	30550	30550	0
432	20240322	121000	80604600	30550	30550	30550	30550	0
433	20240322	120900	80604600	30550	30550	30550	30550	0
434	20240322	120800	80604600	30550	30550	30550	30550	0
435	20240322	120700	80604600	30550	30550	30550	30550	0
436	20240322	120600	80604600	30550	30550	30550	30550	0
437	20240322	120500	80604600	30550	30550	30550	30550	0
438	20240322	120400	80604600	30550	30550	30550	30550	0
439	20240322	120300	80604600	30550	30550	30550	30550	0
440	20240322	120200	80604600	30550	30550	30550	30550	0
441	20240322	120100	80604600	30550	30550	30550	30550	100
442	20240322	120000	77549600	30550	30550	30550	30550	100
443	20240322	115900	74494600	30550	30550	30550	30550	95
444	20240322	115800	71592350	30600	30600	30600	30600	5
445	20240322	115700	71439350	30550	30550	30550	30550	0
446	20240322	115600	71439350	30550	30550	30550	30550	0
447	20240322	115500	71439350	30550	30550	30550	30550	1
448	20240322	115400	71408800	30700	30700	30700	30700	0
449	20240322	115300	71408800	30700	30700	30700	30700	0
450	20240322	115200	71408800	30700	30700	30700	30700	0
451	20240322	115100	71408800	30700	30700	30700	30700	0
452	20240322	115000	71408800	30700	30700	30700	30700	0
453	20240322	114900	71408800	30700	30700	30700	30700	0
454	20240322	114800	71408800	30700	30700	30700	30700	0
455	20240322	114700	71408800	30700	30700	30700	30700	0
456	20240322	114600	71408800	30700	30700	30700	30700	0
457	20240322	114500	71408800	30700	30700	30700	30700	0
458	20240322	114400	71408800	30700	30700	30700	30700	0
459	20240322	114300	71408800	30700	30650	30700	30650	10
460	20240322	114200	71101900	30600	30600	30600	30600	0
461	20240322	114100	71101900	30600	30600	30600	30600	0
462	20240322	114000	71101900	30600	30600	30600	30600	0
463	20240322	113900	71101900	30600	30600	30600	30600	12
464	20240322	113800	70734700	30550	30550	30550	30550	0
465	20240322	113700	70734700	30550	30550	30550	30550	0
466	20240322	113600	70734700	30550	30550	30550	30550	0
467	20240322	113500	70734700	30550	30550	30550	30550	0
468	20240322	113400	70734700	30550	30550	30550	30550	340
469	20240322	113300	60347700	30600	30600	30600	30600	0
470	20240322	113200	60347700	30600	30600	30600	30600	261
471	20240322	113100	52361100	30650	30650	30650	30650	0
472	20240322	113000	52361100	30650	30650	30650	30650	0
473	20240322	112900	52361100	30650	30650	30650	30650	0
474	20240322	112800	52361100	30650	30650	30650	30650	0
475	20240322	112700	52361100	30650	30650	30650	30650	7
476	20240322	112600	52146550	30650	30650	30650	30650	3
477	20240322	112500	52054600	30600	30600	30600	30600	100
478	20240322	112400	48994600	30600	30600	30600	30600	0
479	20240322	112300	48994600	30600	30600	30600	30600	0
480	20240322	112200	48994600	30600	30600	30600	30600	0
481	20240322	112100	48994600	30600	30600	30600	30600	0
482	20240322	112000	48994600	30600	30600	30600	30600	0
483	20240322	111900	48994600	30600	30600	30600	30600	0
484	20240322	111800	48994600	30600	30600	30600	30600	0
485	20240322	111700	48994600	30600	30600	30600	30600	20
486	20240322	111600	48382600	30650	30650	30650	30650	1
487	20240322	111500	48351950	30700	30700	30700	30700	0
488	20240322	111400	48351950	30700	30700	30700	30700	0
489	20240322	111300	48351950	30700	30700	30700	30700	0
490	20240322	111200	48351950	30700	30700	30700	30700	0
491	20240322	111100	48351950	30700	30700	30700	30700	0
492	20240322	111000	48351950	30700	30700	30700	30700	0
493	20240322	110900	48351950	30700	30700	30700	30700	0
494	20240322	110800	48351950	30700	30700	30700	30700	0
495	20240322	110700	48351950	30700	30700	30700	30700	0
496	20240322	110600	48351950	30700	30700	30700	30700	0
497	20240322	110500	48351950	30700	30700	30700	30700	0
498	20240322	110400	48351950	30700	30650	30700	30650	99
499	20240322	110300	45314850	30600	30600	30600	30600	1
500	20240322	110200	45284250	30550	30550	30550	30550	0
501	20240322	110100	45284250	30550	30550	30550	30550	0
502	20240322	110000	45284250	30550	30550	30550	30550	0
503	20240322	105900	45284250	30550	30550	30550	30550	0
504	20240322	105800	45284250	30550	30550	30550	30550	0
505	20240322	105700	45284250	30550	30550	30550	30550	0
506	20240322	105600	45284250	30550	30550	30550	30550	0
507	20240322	105500	45284250	30550	30550	30550	30550	0
508	20240322	105400	45284250	30550	30550	30550	30550	12
509	20240322	105300	44917650	30550	30550	30550	30550	8
510	20240322	105200	44673250	30500	30500	30500	30500	0
511	20240322	105100	44673250	30500	30500	30500	30500	0
512	20240322	105000	44673250	30500	30500	30500	30500	30
513	20240322	104900	43758250	30550	30550	30550	30550	1
514	20240322	104800	43727700	30500	30500	30500	30500	0
515	20240322	104700	43727700	30500	30500	30500	30500	0
516	20240322	104600	43727700	30500	30500	30500	30500	0
517	20240322	104500	43727700	30500	30550	30550	30500	517
518	20240322	104400	27955450	30550	30550	30550	30550	0
519	20240322	104300	27955450	30550	30550	30550	30550	0
520	20240322	104200	27955450	30550	30550	30550	30550	273
521	20240322	104100	19615300	30600	30600	30600	30600	0
522	20240322	104000	19615300	30600	30600	30600	30600	0
523	20240322	103900	19615300	30600	30600	30600	30600	0
524	20240322	103800	19615300	30600	30600	30600	30600	0
525	20240322	103700	19615300	30600	30600	30600	30600	0
526	20240322	103600	19615300	30600	30600	30600	30600	10
527	20240322	103500	19309300	30600	30600	30600	30600	0
528	20240322	103400	19309300	30600	30600	30600	30600	0
529	20240322	103300	19309300	30600	30600	30600	30600	0
530	20240322	103200	19309300	30600	30600	30600	30600	0
531	20240322	103100	19309300	30600	30600	30600	30600	0
532	20240322	103000	19309300	30600	30600	30600	30600	0
533	20240322	102900	19309300	30600	30600	30600	30600	0
534	20240322	102800	19309300	30600	30600	30600	30600	8
535	20240322	102700	19064500	30600	30600	30600	30600	0
536	20240322	102600	19064500	30600	30600	30600	30600	0
537	20240322	102500	19064500	30600	30600	30600	30600	0
538	20240322	102400	19064500	30600	30600	30600	30600	0
539	20240322	102300	19064500	30600	30600	30600	30600	0
540	20240322	102200	19064500	30600	30600	30600	30600	0
541	20240322	102100	19064500	30600	30600	30600	30600	0
542	20240322	102000	19064500	30600	30600	30600	30600	0
543	20240322	101900	19064500	30600	30600	30600	30600	0
544	20240322	101800	19064500	30600	30600	30600	30600	5
545	20240322	101700	18911500	30600	30600	30600	30600	0
546	20240322	101600	18911500	30600	30550	30600	30550	48
547	20240322	101500	17445050	30600	30600	30600	30600	0
548	20240322	101400	17445050	30600	30600	30600	30600	0
549	20240322	101300	17445050	30600	30600	30600	30600	6
550	20240322	101200	17261450	30600	30600	30600	30600	339
551	20240322	101100	6888050	30600	30600	30600	30600	0
552	20240322	101000	6888050	30600	30600	30600	30600	10
553	20240322	100900	6582050	30600	30600	30600	30600	10
554	20240322	100800	6276050	30600	30600	30600	30600	0
555	20240322	100700	6276050	30600	30600	30600	30600	0
556	20240322	100600	6276050	30600	30600	30600	30600	0
557	20240322	100500	6276050	30600	30600	30600	30600	1
558	20240322	100400	6245450	30600	30600	30600	30600	0
559	20240322	100300	6245450	30600	30600	30600	30600	0
560	20240322	100200	6245450	30600	30600	30600	30600	0
561	20240322	100100	6245450	30600	30600	30600	30600	0
562	20240322	100000	6245450	30600	30600	30600	30600	1
563	20240322	095900	6214850	30600	30600	30600	30600	0
564	20240322	095800	6214850	30600	30600	30600	30600	0
565	20240322	095700	6214850	30600	30600	30600	30600	0
566	20240322	095600	6214850	30600	30600	30600	30600	0
567	20240322	095500	6214850	30600	30600	30600	30600	0
568	20240322	095400	6214850	30600	30600	30600	30600	0
569	20240322	095300	6214850	30600	30600	30600	30600	0
570	20240322	095200	6214850	30600	30600	30600	30600	0
571	20240322	095100	6214850	30600	30600	30600	30600	0
572	20240322	095000	6214850	30600	30600	30600	30600	0
573	20240322	094900	6214850	30600	30600	30600	30600	47
574	20240322	094800	4776650	30600	30600	30600	30600	0
575	20240322	094700	4776650	30600	30600	30600	30600	0
576	20240322	094600	4776650	30600	30600	30600	30600	0
577	20240322	094500	4776650	30600	30600	30600	30600	0
578	20240322	094400	4776650	30600	30650	30650	30600	110
579	20240322	094300	1410350	30650	30650	30650	30650	0
580	20240322	094200	1410350	30650	30650	30650	30650	0
581	20240322	094100	1410350	30650	30650	30650	30650	0
582	20240322	094000	1410350	30650	30650	30650	30650	0
583	20240322	093900	1410350	30650	30650	30650	30650	0
584	20240322	093800	1410350	30650	30650	30650	30650	0
585	20240322	093700	1410350	30650	30650	30650	30650	11
586	20240322	093600	1073200	30650	30650	30650	30650	0
587	20240322	093500	1073200	30650	30650	30650	30650	0
588	20240322	093400	1073200	30650	30650	30650	30650	0
589	20240322	093300	1073200	30650	30650	30650	30650	0
590	20240322	093200	1073200	30650	30650	30650	30650	0
591	20240322	093100	1073200	30650	30650	30650	30650	0
592	20240322	093000	1073200	30650	30650	30650	30650	0
593	20240322	092900	1073200	30650	30650	30650	30650	1
594	20240322	092800	1042550	30600	30600	30600	30600	0
595	20240322	092700	1042550	30600	30600	30600	30600	0
596	20240322	092600	1042550	30600	30600	30600	30600	0
597	20240322	092500	1042550	30600	30600	30600	30600	0
598	20240322	092400	1042550	30600	30600	30600	30600	0
599	20240322	092300	1042550	30600	30600	30600	30600	0
600	20240322	092200	1042550	30600	30600	30600	30600	0
601	20240322	092100	1042550	30600	30600	30600	30600	0
602	20240322	092000	1042550	30600	30600	30600	30600	0
603	20240322	091900	1042550	30600	30600	30600	30600	0
604	20240322	091800	1042550	30600	30600	30600	30600	0
605	20240322	091700	1042550	30600	30600	30600	30600	0
606	20240322	091600	1042550	30600	30600	30600	30600	0
607	20240322	091500	1042550	30600	30600	30600	30600	0
608	20240322	091400	1042550	30600	30600	30600	30600	0
609	20240322	091300	1042550	30600	30600	30600	30600	0
610	20240322	091200	1042550	30600	30600	30600	30600	0
611	20240322	091100	1042550	30600	30600	30600	30600	0
612	20240322	091000	1042550	30600	30600	30600	30600	1
613	20240322	090900	1011950	30700	30700	30700	30700	0
614	20240322	090800	1011950	30700	30700	30700	30700	4
615	20240322	090700	889150	30850	30850	30850	30850	0
616	20240322	090600	889150	30850	30850	30850	30850	0
617	20240322	090500	889150	30850	30850	30850	30850	0
618	20240322	090400	889150	30850	30850	30850	30850	0
619	20240322	090300	889150	30850	30850	30850	30850	0
620	20240322	090200	889150	30850	30650	30850	30650	13
621	20240322	090100	489600	30600	30600	30600	30600	9
622	20240322	090000	214200	30600	30600	30600	30600	7