KissMeData/217950/min/candle-20240325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240325	203800	124034800	29850	29850	29850	29850	1
3	20240325	203700	124034800	29850	29850	29850	29850	0
4	20240325	203600	124034800	29850	29850	29850	29850	0
5	20240325	203500	124034800	29850	29850	29850	29850	0
6	20240325	203400	124034800	29850	29850	29850	29850	0
7	20240325	203300	124034800	29850	29850	29850	29850	0
8	20240325	203200	124034800	29850	29850	29850	29850	0
9	20240325	203100	124034800	29850	29850	29850	29850	0
10	20240325	203000	124034800	29850	29850	29850	29850	0
11	20240325	202900	124034800	29850	29850	29850	29850	0
12	20240325	202800	124034800	29850	29850	29850	29850	0
13	20240325	202700	124034800	29850	29850	29850	29850	0
14	20240325	202600	124034800	29850	29850	29850	29850	0
15	20240325	202500	124034800	29850	29850	29850	29850	0
16	20240325	202400	124034800	29850	29850	29850	29850	0
17	20240325	202300	124034800	29850	29850	29850	29850	0
18	20240325	202200	124034800	29850	29850	29850	29850	0
19	20240325	202100	124034800	29850	29850	29850	29850	0
20	20240325	202000	124034800	29850	29850	29850	29850	0
21	20240325	201900	124034800	29850	29850	29850	29850	0
22	20240325	201800	124034800	29850	29850	29850	29850	0
23	20240325	201700	124034800	29850	29850	29850	29850	0
24	20240325	201600	124034800	29850	29850	29850	29850	0
25	20240325	201500	124034800	29850	29850	29850	29850	0
26	20240325	201400	124034800	29850	29850	29850	29850	0
27	20240325	201300	124034800	29850	29850	29850	29850	0
28	20240325	201200	124034800	29850	29850	29850	29850	0
29	20240325	201100	124034800	29850	29850	29850	29850	0
30	20240325	201000	124034800	29850	29850	29850	29850	0
31	20240325	200900	124034800	29850	29850	29850	29850	0
32	20240325	200800	124034800	29850	29850	29850	29850	1
33	20240325	200700	124034800	29850	29850	29850	29850	0
34	20240325	200600	124034800	29850	29850	29850	29850	0
35	20240325	200500	124034800	29850	29850	29850	29850	0
36	20240325	200400	124034800	29850	29850	29850	29850	0
37	20240325	200300	124034800	29850	29850	29850	29850	0
38	20240325	200200	124034800	29850	29850	29850	29850	0
39	20240325	200100	124034800	29850	29850	29850	29850	0
40	20240325	200000	124034800	29850	29850	29850	29850	0
41	20240325	195900	124034800	29850	29850	29850	29850	0
42	20240325	195800	124034800	29850	29850	29850	29850	0
43	20240325	195700	124034800	29850	29850	29850	29850	0
44	20240325	195600	124034800	29850	29850	29850	29850	0
45	20240325	195500	124034800	29850	29850	29850	29850	0
46	20240325	195400	124034800	29850	29850	29850	29850	0
47	20240325	195300	124034800	29850	29850	29850	29850	0
48	20240325	195200	124034800	29850	29850	29850	29850	0
49	20240325	195100	124034800	29850	29850	29850	29850	0
50	20240325	195000	124034800	29850	29850	29850	29850	0
51	20240325	194900	124034800	29850	29850	29850	29850	0
52	20240325	194800	124034800	29850	29850	29850	29850	0
53	20240325	194700	124034800	29850	29850	29850	29850	0
54	20240325	194600	124034800	29850	29850	29850	29850	0
55	20240325	194500	124034800	29850	29850	29850	29850	0
56	20240325	194400	124034800	29850	29850	29850	29850	0
57	20240325	194300	124034800	29850	29850	29850	29850	0
58	20240325	194200	124034800	29850	29850	29850	29850	0
59	20240325	194100	124034800	29850	29850	29850	29850	0
60	20240325	194000	124034800	29850	29850	29850	29850	0
61	20240325	193900	124034800	29850	29850	29850	29850	0
62	20240325	193800	124034800	29850	29850	29850	29850	1
63	20240325	193700	124034800	29850	29850	29850	29850	0
64	20240325	193600	124034800	29850	29850	29850	29850	0
65	20240325	193500	124034800	29850	29850	29850	29850	0
66	20240325	193400	124034800	29850	29850	29850	29850	0
67	20240325	193300	124034800	29850	29850	29850	29850	0
68	20240325	193200	124034800	29850	29850	29850	29850	0
69	20240325	193100	124034800	29850	29850	29850	29850	0
70	20240325	193000	124034800	29850	29850	29850	29850	0
71	20240325	192900	124034800	29850	29850	29850	29850	0
72	20240325	192800	124034800	29850	29850	29850	29850	0
73	20240325	192700	124034800	29850	29850	29850	29850	0
74	20240325	192600	124034800	29850	29850	29850	29850	0
75	20240325	192500	124034800	29850	29850	29850	29850	0
76	20240325	192400	124034800	29850	29850	29850	29850	0
77	20240325	192300	124034800	29850	29850	29850	29850	0
78	20240325	192200	124034800	29850	29850	29850	29850	0
79	20240325	192100	124034800	29850	29850	29850	29850	0
80	20240325	192000	124034800	29850	29850	29850	29850	0
81	20240325	191900	124034800	29850	29850	29850	29850	0
82	20240325	191800	124034800	29850	29850	29850	29850	0
83	20240325	191700	124034800	29850	29850	29850	29850	0
84	20240325	191600	124034800	29850	29850	29850	29850	0
85	20240325	191500	124034800	29850	29850	29850	29850	0
86	20240325	191400	124034800	29850	29850	29850	29850	0
87	20240325	191300	124034800	29850	29850	29850	29850	0
88	20240325	191200	124034800	29850	29850	29850	29850	0
89	20240325	191100	124034800	29850	29850	29850	29850	0
90	20240325	191000	124034800	29850	29850	29850	29850	0
91	20240325	190900	124034800	29850	29850	29850	29850	0
92	20240325	190800	124034800	29850	29850	29850	29850	1
93	20240325	190700	124034800	29850	29850	29850	29850	0
94	20240325	190600	124034800	29850	29850	29850	29850	0
95	20240325	190500	124034800	29850	29850	29850	29850	0
96	20240325	190400	124034800	29850	29850	29850	29850	0
97	20240325	190300	124034800	29850	29850	29850	29850	0
98	20240325	190200	124034800	29850	29850	29850	29850	0
99	20240325	190100	124034800	29850	29850	29850	29850	0
100	20240325	190000	124034800	29850	29850	29850	29850	0
101	20240325	185900	124034800	29850	29850	29850	29850	0
102	20240325	185800	124034800	29850	29850	29850	29850	0
103	20240325	185700	124034800	29850	29850	29850	29850	0
104	20240325	185600	124034800	29850	29850	29850	29850	0
105	20240325	185500	124034800	29850	29850	29850	29850	0
106	20240325	185400	124034800	29850	29850	29850	29850	0
107	20240325	185300	124034800	29850	29850	29850	29850	0
108	20240325	185200	124034800	29850	29850	29850	29850	0
109	20240325	185100	124034800	29850	29850	29850	29850	0
110	20240325	185000	124034800	29850	29850	29850	29850	0
111	20240325	184900	124034800	29850	29850	29850	29850	0
112	20240325	184800	124034800	29850	29850	29850	29850	0
113	20240325	184700	124034800	29850	29850	29850	29850	0
114	20240325	184600	124034800	29850	29850	29850	29850	0
115	20240325	184500	124034800	29850	29850	29850	29850	0
116	20240325	184400	124034800	29850	29850	29850	29850	0
117	20240325	184300	124034800	29850	29850	29850	29850	0
118	20240325	184200	124034800	29850	29850	29850	29850	0
119	20240325	184100	124034800	29850	29850	29850	29850	0
120	20240325	184000	124034800	29850	29850	29850	29850	0
121	20240325	183900	124034800	29850	29850	29850	29850	0
122	20240325	183800	124034800	29850	29850	29850	29850	1
123	20240325	183700	124034800	29850	29850	29850	29850	0
124	20240325	183600	124034800	29850	29850	29850	29850	0
125	20240325	183500	124034800	29850	29850	29850	29850	0
126	20240325	183400	124034800	29850	29850	29850	29850	0
127	20240325	183300	124034800	29850	29850	29850	29850	0
128	20240325	183200	124034800	29850	29850	29850	29850	0
129	20240325	183100	124034800	29850	29850	29850	29850	0
130	20240325	183000	124034800	29850	29850	29850	29850	0
131	20240325	182900	124034800	29850	29850	29850	29850	0
132	20240325	182800	124034800	29850	29850	29850	29850	0
133	20240325	182700	124034800	29850	29850	29850	29850	0
134	20240325	182600	124034800	29850	29850	29850	29850	0
135	20240325	182500	124034800	29850	29850	29850	29850	0
136	20240325	182400	124034800	29850	29850	29850	29850	0
137	20240325	182300	124034800	29850	29850	29850	29850	0
138	20240325	182200	124034800	29850	29850	29850	29850	0
139	20240325	182100	124034800	29850	29850	29850	29850	0
140	20240325	182000	124034800	29850	29850	29850	29850	0
141	20240325	181900	124034800	29850	29850	29850	29850	0
142	20240325	181800	124034800	29850	29850	29850	29850	0
143	20240325	181700	124034800	29850	29850	29850	29850	0
144	20240325	181600	124034800	29850	29850	29850	29850	0
145	20240325	181500	124034800	29850	29850	29850	29850	0
146	20240325	181400	124034800	29850	29850	29850	29850	0
147	20240325	181300	124034800	29850	29850	29850	29850	0
148	20240325	181200	124034800	29850	29850	29850	29850	0
149	20240325	181100	124034800	29850	29850	29850	29850	0
150	20240325	181000	124034800	29850	29850	29850	29850	0
151	20240325	180900	124034800	29850	29850	29850	29850	0
152	20240325	180800	124034800	29850	29850	29850	29850	1
153	20240325	180700	124034800	29850	29850	29850	29850	0
154	20240325	180600	124034800	29850	29850	29850	29850	0
155	20240325	180500	124034800	29850	29850	29850	29850	0
156	20240325	180400	124034800	29850	29850	29850	29850	0
157	20240325	180300	124034800	29850	29850	29850	29850	0
158	20240325	180200	124034800	29850	29850	29850	29850	0
159	20240325	180100	124034800	29850	29850	29850	29850	0
160	20240325	180000	124034800	29850	29850	29850	29850	0
161	20240325	175900	124034800	29850	29850	29850	29850	0
162	20240325	175800	124034800	29850	29850	29850	29850	0
163	20240325	175700	124034800	29850	29850	29850	29850	0
164	20240325	175600	124034800	29850	29850	29850	29850	0
165	20240325	175500	124034800	29850	29850	29850	29850	0
166	20240325	175400	124034800	29850	29850	29850	29850	0
167	20240325	175300	124034800	29850	29850	29850	29850	0
168	20240325	175200	124034800	29850	29850	29850	29850	0
169	20240325	175100	124034800	29850	29850	29850	29850	0
170	20240325	175000	124034800	29850	29850	29850	29850	0
171	20240325	174900	124034800	29850	29850	29850	29850	0
172	20240325	174800	124034800	29850	29850	29850	29850	0
173	20240325	174700	124034800	29850	29850	29850	29850	0
174	20240325	174600	124034800	29850	29850	29850	29850	0
175	20240325	174500	124034800	29850	29850	29850	29850	0
176	20240325	174400	124034800	29850	29850	29850	29850	0
177	20240325	174300	124034800	29850	29850	29850	29850	0
178	20240325	174200	124034800	29850	29850	29850	29850	0
179	20240325	174100	124034800	29850	29850	29850	29850	0
180	20240325	174000	124034800	29850	29850	29850	29850	0
181	20240325	173900	124034800	29850	29850	29850	29850	0
182	20240325	173800	124034800	29850	29850	29850	29850	1
183	20240325	173700	124034800	29850	29850	29850	29850	0
184	20240325	173600	124034800	29850	29850	29850	29850	0
185	20240325	173500	124034800	29850	29850	29850	29850	0
186	20240325	173400	124034800	29850	29850	29850	29850	0
187	20240325	173300	124034800	29850	29850	29850	29850	0
188	20240325	173200	124034800	29850	29850	29850	29850	0
189	20240325	173100	124034800	29850	29850	29850	29850	0
190	20240325	173000	124034800	29850	29850	29850	29850	0
191	20240325	172900	124034800	29850	29850	29850	29850	0
192	20240325	172800	124034800	29850	29850	29850	29850	0
193	20240325	172700	124034800	29850	29850	29850	29850	0
194	20240325	172600	124034800	29850	29850	29850	29850	0
195	20240325	172500	124034800	29850	29850	29850	29850	0
196	20240325	172400	124034800	29850	29850	29850	29850	0
197	20240325	172300	124034800	29850	29850	29850	29850	0
198	20240325	172200	124034800	29850	29850	29850	29850	0
199	20240325	172100	124034800	29850	29850	29850	29850	0
200	20240325	172000	124034800	29850	29850	29850	29850	0
201	20240325	171900	124034800	29850	29850	29850	29850	0
202	20240325	171800	124034800	29850	29850	29850	29850	0
203	20240325	171700	124034800	29850	29850	29850	29850	0
204	20240325	171600	124034800	29850	29850	29850	29850	0
205	20240325	171500	124034800	29850	29850	29850	29850	0
206	20240325	171400	124034800	29850	29850	29850	29850	0
207	20240325	171300	124034800	29850	29850	29850	29850	0
208	20240325	171200	124034800	29850	29850	29850	29850	0
209	20240325	171100	124034800	29850	29850	29850	29850	0
210	20240325	171000	124034800	29850	29850	29850	29850	0
211	20240325	170900	124034800	29850	29850	29850	29850	0
212	20240325	170800	124034800	29850	29850	29850	29850	1
213	20240325	170700	124034800	29850	29850	29850	29850	0
214	20240325	170600	124034800	29850	29850	29850	29850	0
215	20240325	170500	124034800	29850	29850	29850	29850	0
216	20240325	170400	124034800	29850	29850	29850	29850	0
217	20240325	170300	124034800	29850	29850	29850	29850	0
218	20240325	170200	124034800	29850	29850	29850	29850	0
219	20240325	170100	124034800	29850	29850	29850	29850	0
220	20240325	170000	124034800	29850	29850	29850	29850	0
221	20240325	165900	124034800	29850	29850	29850	29850	0
222	20240325	165800	124034800	29850	29850	29850	29850	0
223	20240325	165700	124034800	29850	29850	29850	29850	0
224	20240325	165600	124034800	29850	29850	29850	29850	0
225	20240325	165500	124034800	29850	29850	29850	29850	0
226	20240325	165400	124034800	29850	29850	29850	29850	0
227	20240325	165300	124034800	29850	29850	29850	29850	0
228	20240325	165200	124034800	29850	29850	29850	29850	0
229	20240325	165100	124034800	29850	29850	29850	29850	0
230	20240325	165000	124034800	29850	29850	29850	29850	0
231	20240325	164900	124034800	29850	29850	29850	29850	0
232	20240325	164800	124034800	29850	29850	29850	29850	0
233	20240325	164700	124034800	29850	29850	29850	29850	0
234	20240325	164600	124034800	29850	29850	29850	29850	0
235	20240325	164500	124034800	29850	29850	29850	29850	0
236	20240325	164400	124034800	29850	29850	29850	29850	0
237	20240325	164300	124034800	29850	29850	29850	29850	0
238	20240325	164200	124034800	29850	29850	29850	29850	0
239	20240325	164100	124034800	29850	29850	29850	29850	0
240	20240325	164000	124034800	29850	29850	29850	29850	0
241	20240325	163900	124034800	29850	29850	29850	29850	0
242	20240325	163800	124034800	29850	29850	29850	29850	1
243	20240325	163700	124034800	29850	29850	29850	29850	0
244	20240325	163600	124034800	29850	29850	29850	29850	0
245	20240325	163500	124034800	29850	29850	29850	29850	0
246	20240325	163400	124034800	29850	29850	29850	29850	0
247	20240325	163300	124034800	29850	29850	29850	29850	0
248	20240325	163200	124034800	29850	29850	29850	29850	0
249	20240325	163100	124034800	29850	29850	29850	29850	0
250	20240325	163000	124034800	29850	29850	29850	29850	0
251	20240325	162900	124034800	29850	29850	29850	29850	0
252	20240325	162800	124034800	29850	29850	29850	29850	0
253	20240325	162700	124034800	29850	29850	29850	29850	0
254	20240325	162600	124034800	29850	29850	29850	29850	0
255	20240325	162500	124034800	29850	29850	29850	29850	0
256	20240325	162400	124034800	29850	29850	29850	29850	0
257	20240325	162300	124034800	29850	29850	29850	29850	0
258	20240325	162200	124034800	29850	29850	29850	29850	0
259	20240325	162100	124034800	29850	29850	29850	29850	0
260	20240325	162000	124034800	29850	29850	29850	29850	0
261	20240325	161900	124034800	29850	29850	29850	29850	0
262	20240325	161800	124034800	29850	29850	29850	29850	0
263	20240325	161700	124034800	29850	29850	29850	29850	0
264	20240325	161600	124034800	29850	29850	29850	29850	0
265	20240325	161500	124034800	29850	29850	29850	29850	0
266	20240325	161400	124034800	29850	29850	29850	29850	0
267	20240325	161300	124034800	29850	29850	29850	29850	0
268	20240325	161200	124034800	29850	29850	29850	29850	0
269	20240325	161100	124034800	29850	29850	29850	29850	0
270	20240325	161000	124034800	29850	29850	29850	29850	0
271	20240325	160900	124034800	29850	29850	29850	29850	0
272	20240325	160800	124034800	29850	29850	29850	29850	1
273	20240325	160700	124034800	29850	29850	29850	29850	0
274	20240325	160600	124034800	29850	29850	29850	29850	0
275	20240325	160500	124034800	29850	29850	29850	29850	0
276	20240325	160400	124034800	29850	29850	29850	29850	0
277	20240325	160300	124034800	29850	29850	29850	29850	0
278	20240325	160200	124034800	29850	29850	29850	29850	0
279	20240325	160100	124034800	29850	29850	29850	29850	0
280	20240325	160000	124034800	29850	29850	29850	29850	0
281	20240325	155900	124034800	29850	29850	29850	29850	0
282	20240325	155800	124034800	29850	29850	29850	29850	0
283	20240325	155700	124034800	29850	29850	29850	29850	0
284	20240325	155600	124034800	29850	29850	29850	29850	0
285	20240325	155500	124034800	29850	29850	29850	29850	0
286	20240325	155400	124034800	29850	29850	29850	29850	0
287	20240325	155300	124034800	29850	29850	29850	29850	0
288	20240325	155200	124034800	29850	29850	29850	29850	0
289	20240325	155100	124034800	29850	29850	29850	29850	0
290	20240325	155000	124034800	29850	29850	29850	29850	0
291	20240325	154900	124034800	29850	29850	29850	29850	0
292	20240325	154800	124034800	29850	29850	29850	29850	0
293	20240325	154700	124034800	29850	29850	29850	29850	0
294	20240325	154600	124034800	29850	29850	29850	29850	0
295	20240325	154500	124034800	29850	29850	29850	29850	0
296	20240325	154400	124034800	29850	29850	29850	29850	0
297	20240325	154300	124034800	29850	29850	29850	29850	0
298	20240325	154200	124034800	29850	29850	29850	29850	0
299	20240325	154100	124034800	29850	29850	29850	29850	0
300	20240325	154000	124034800	29850	29850	29850	29850	0
301	20240325	153900	124034800	29850	29850	29850	29850	0
302	20240325	153800	124034800	29850	29850	29850	29850	1
303	20240325	153700	124034800	29850	29850	29850	29850	0
304	20240325	153600	124034800	29850	29850	29850	29850	0
305	20240325	153500	124034800	29850	29850	29850	29850	0
306	20240325	153400	124034800	29850	29850	29850	29850	0
307	20240325	153300	124034800	29850	29850	29850	29850	0
308	20240325	153200	124034800	29850	29850	29850	29850	0
309	20240325	153100	124034800	29850	29850	29850	29850	0
310	20240325	153000	124034800	29850	29850	29850	29850	1
311	20240325	152900	124004950	29850	29850	29850	29850	0
312	20240325	152800	124004950	29850	29850	29850	29850	0
313	20240325	152700	124004950	29850	29850	29850	29850	0
314	20240325	152600	124004950	29850	29850	29850	29850	0
315	20240325	152500	124004950	29850	29850	29850	29850	0
316	20240325	152400	124004950	29850	29850	29850	29850	0
317	20240325	152300	124004950	29850	29850	29850	29850	0
318	20240325	152200	124004950	29850	29850	29850	29850	0
319	20240325	152100	124004950	29850	29850	29850	29850	0
320	20240325	152000	124004950	29850	29850	29850	29850	0
321	20240325	151900	124004950	29850	29850	29850	29850	0
322	20240325	151800	124004950	29850	29850	29850	29850	0
323	20240325	151700	124004950	29850	29850	29850	29850	0
324	20240325	151600	124004950	29850	29850	29850	29850	0
325	20240325	151500	124004950	29850	29850	29850	29850	0
326	20240325	151400	124004950	29850	29850	29850	29850	0
327	20240325	151300	124004950	29850	29850	29850	29850	0
328	20240325	151200	124004950	29850	29850	29850	29850	0
329	20240325	151100	124004950	29850	29850	29850	29850	0
330	20240325	151000	124004950	29850	29850	29850	29850	0
331	20240325	150900	124004950	29850	29850	29850	29850	0
332	20240325	150800	124004950	29850	29850	29850	29850	0
333	20240325	150700	124004950	29850	29850	29850	29850	0
334	20240325	150600	124004950	29850	29850	29850	29850	0
335	20240325	150500	124004950	29850	29850	29850	29850	0
336	20240325	150400	124004950	29850	29850	29850	29850	0
337	20240325	150300	124004950	29850	29850	29850	29850	0
338	20240325	150200	124004950	29850	29850	29850	29850	0
339	20240325	150100	124004950	29850	29850	29850	29850	0
340	20240325	150000	124004950	29850	29850	29850	29850	0
341	20240325	145900	124004950	29850	29850	29850	29850	0
342	20240325	145800	124004950	29850	29850	29850	29850	0
343	20240325	145700	124004950	29850	29850	29850	29850	0
344	20240325	145600	124004950	29850	29850	29850	29850	0
345	20240325	145500	124004950	29850	29850	29850	29850	0
346	20240325	145400	124004950	29850	29850	29850	29850	0
347	20240325	145300	124004950	29850	29850	29850	29850	0
348	20240325	145200	124004950	29850	29850	29850	29850	0
349	20240325	145100	124004950	29850	29850	29850	29850	0
350	20240325	145000	124004950	29850	29850	29850	29850	30
351	20240325	144900	123109450	29850	29850	29850	29850	0
352	20240325	144800	123109450	29850	29850	29850	29850	0
353	20240325	144700	123109450	29850	29850	29850	29850	0
354	20240325	144600	123109450	29850	29850	29850	29850	0
355	20240325	144500	123109450	29850	29850	29850	29850	0
356	20240325	144400	123109450	29850	29850	29850	29850	0
357	20240325	144300	123109450	29850	29850	29850	29850	0
358	20240325	144200	123109450	29850	29850	29850	29850	0
359	20240325	144100	123109450	29850	29850	29850	29850	0
360	20240325	144000	123109450	29850	29850	29850	29850	0
361	20240325	143900	123109450	29850	29850	29850	29850	0
362	20240325	143800	123109450	29850	29850	29850	29850	0
363	20240325	143700	123109450	29850	29850	29850	29850	0
364	20240325	143600	123109450	29850	29850	29850	29850	0
365	20240325	143500	123109450	29850	29850	29850	29850	0
366	20240325	143400	123109450	29850	29850	29850	29850	0
367	20240325	143300	123109450	29850	29850	29850	29850	0
368	20240325	143200	123109450	29850	29850	29850	29850	0
369	20240325	143100	123109450	29850	29850	29850	29850	0
370	20240325	143000	123109450	29850	29850	29850	29850	0
371	20240325	142900	123109450	29850	29850	29850	29850	0
372	20240325	142800	123109450	29850	29850	29850	29850	15
373	20240325	142700	122661700	29850	29850	29850	29850	0
374	20240325	142600	122661700	29850	29850	29850	29850	0
375	20240325	142500	122661700	29850	29850	29850	29850	0
376	20240325	142400	122661700	29850	29850	29850	29850	0
377	20240325	142300	122661700	29850	29850	29850	29850	0
378	20240325	142200	122661700	29850	29850	29850	29850	0
379	20240325	142100	122661700	29850	29850	29850	29850	0
380	20240325	142000	122661700	29850	29850	29850	29850	0
381	20240325	141900	122661700	29850	29850	29850	29850	0
382	20240325	141800	122661700	29850	29850	29850	29850	0
383	20240325	141700	122661700	29850	29850	29850	29850	0
384	20240325	141600	122661700	29850	29850	29850	29850	0
385	20240325	141500	122661700	29850	29850	29850	29850	5
386	20240325	141400	122512450	29850	29450	29850	29450	568
387	20240325	141300	105587500	29450	29450	29450	29450	0
388	20240325	141200	105587500	29450	29450	29450	29450	0
389	20240325	141100	105587500	29450	29450	29450	29450	0
390	20240325	141000	105587500	29450	29450	29450	29450	0
391	20240325	140900	105587500	29450	29450	29450	29450	0
392	20240325	140800	105587500	29450	29450	29450	29450	0
393	20240325	140700	105587500	29450	29450	29450	29450	0
394	20240325	140600	105587500	29450	29450	29450	29450	0
395	20240325	140500	105587500	29450	29450	29450	29450	0
396	20240325	140400	105587500	29450	29450	29450	29450	0
397	20240325	140300	105587500	29450	29450	29450	29450	0
398	20240325	140200	105587500	29450	29450	29450	29450	0
399	20240325	140100	105587500	29450	29450	29450	29450	0
400	20240325	140000	105587500	29450	29450	29450	29450	0
401	20240325	135900	105587500	29450	29450	29450	29450	0
402	20240325	135800	105587500	29450	29450	29450	29450	0
403	20240325	135700	105587500	29450	29450	29450	29450	0
404	20240325	135600	105587500	29450	29450	29450	29450	0
405	20240325	135500	105587500	29450	29450	29450	29450	0
406	20240325	135400	105587500	29450	29400	29450	29400	1300
407	20240325	135300	67316700	29400	29400	29400	29400	0
408	20240325	135200	67316700	29400	29400	29400	29400	0
409	20240325	135100	67316700	29400	29400	29400	29400	0
410	20240325	135000	67316700	29400	29400	29400	29400	0
411	20240325	134900	67316700	29400	29400	29400	29400	0
412	20240325	134800	67316700	29400	29400	29400	29400	0
413	20240325	134700	67316700	29400	29400	29400	29400	60
414	20240325	134600	65552700	29400	29400	29400	29400	0
415	20240325	134500	65552700	29400	29400	29400	29400	0
416	20240325	134400	65552700	29400	29400	29400	29400	0
417	20240325	134300	65552700	29400	29400	29400	29400	0
418	20240325	134200	65552700	29400	29400	29400	29400	48
419	20240325	134100	64141500	29400	29400	29400	29400	0
420	20240325	134000	64141500	29400	29400	29400	29400	0
421	20240325	133900	64141500	29400	29400	29400	29400	0
422	20240325	133800	64141500	29400	29400	29400	29400	0
423	20240325	133700	64141500	29400	29400	29400	29400	0
424	20240325	133600	64141500	29400	29400	29400	29400	0
425	20240325	133500	64141500	29400	29400	29400	29400	0
426	20240325	133400	64141500	29400	29400	29400	29400	0
427	20240325	133300	64141500	29400	29400	29400	29400	0
428	20240325	133200	64141500	29400	29400	29400	29400	0
429	20240325	133100	64141500	29400	29400	29400	29400	0
430	20240325	133000	64141500	29400	29400	29400	29400	0
431	20240325	132900	64141500	29400	29400	29400	29400	0
432	20240325	132800	64141500	29400	29400	29400	29400	0
433	20240325	132700	64141500	29400	29400	29400	29400	0
434	20240325	132600	64141500	29400	29400	29400	29400	0
435	20240325	132500	64141500	29400	29400	29400	29400	0
436	20240325	132400	64141500	29400	29400	29400	29400	0
437	20240325	132300	64141500	29400	29400	29400	29400	0
438	20240325	132200	64141500	29400	29400	29400	29400	0
439	20240325	132100	64141500	29400	29400	29400	29400	0
440	20240325	132000	64141500	29400	29400	29400	29400	0
441	20240325	131900	64141500	29400	29400	29400	29400	0
442	20240325	131800	64141500	29400	29400	29400	29400	0
443	20240325	131700	64141500	29400	29400	29400	29400	0
444	20240325	131600	64141500	29400	29400	29400	29400	0
445	20240325	131500	64141500	29400	29400	29400	29400	0
446	20240325	131400	64141500	29400	29400	29400	29400	0
447	20240325	131300	64141500	29400	29400	29400	29400	0
448	20240325	131200	64141500	29400	29400	29400	29400	0
449	20240325	131100	64141500	29400	29400	29400	29400	0
450	20240325	131000	64141500	29400	29400	29400	29400	0
451	20240325	130900	64141500	29400	29400	29400	29400	1
452	20240325	130800	64112100	29400	29400	29400	29400	0
453	20240325	130700	64112100	29400	29400	29400	29400	0
454	20240325	130600	64112100	29400	29400	29400	29400	0
455	20240325	130500	64112100	29400	29400	29400	29400	0
456	20240325	130400	64112100	29400	29400	29400	29400	0
457	20240325	130300	64112100	29400	29400	29400	29400	0
458	20240325	130200	64112100	29400	29400	29400	29400	68
459	20240325	130100	62112900	29400	29400	29400	29400	0
460	20240325	130000	62112900	29400	29400	29400	29400	0
461	20240325	125900	62112900	29400	29400	29400	29400	0
462	20240325	125800	62112900	29400	29400	29400	29400	50
463	20240325	125700	60642900	29400	29400	29400	29400	0
464	20240325	125600	60642900	29400	29400	29400	29400	0
465	20240325	125500	60642900	29400	29400	29400	29400	0
466	20240325	125400	60642900	29400	29400	29400	29400	0
467	20240325	125300	60642900	29400	29400	29400	29400	0
468	20240325	125200	60642900	29400	29400	29400	29400	0
469	20240325	125100	60642900	29400	29400	29400	29400	0
470	20240325	125000	60642900	29400	29400	29400	29400	306
471	20240325	124900	51646500	29400	29400	29400	29400	0
472	20240325	124800	51646500	29400	29400	29400	29400	0
473	20240325	124700	51646500	29400	29400	29400	29400	0
474	20240325	124600	51646500	29400	29400	29400	29400	0
475	20240325	124500	51646500	29400	29400	29400	29400	0
476	20240325	124400	51646500	29400	29400	29400	29400	0
477	20240325	124300	51646500	29400	29400	29400	29400	0
478	20240325	124200	51646500	29400	29400	29400	29400	0
479	20240325	124100	51646500	29400	29400	29400	29400	0
480	20240325	124000	51646500	29400	29400	29400	29400	0
481	20240325	123900	51646500	29400	29400	29400	29400	0
482	20240325	123800	51646500	29400	29400	29400	29400	0
483	20240325	123700	51646500	29400	29400	29400	29400	0
484	20240325	123600	51646500	29400	29400	29400	29400	0
485	20240325	123500	51646500	29400	29400	29400	29400	0
486	20240325	123400	51646500	29400	29400	29400	29400	0
487	20240325	123300	51646500	29400	29400	29400	29400	0
488	20240325	123200	51646500	29400	29400	29400	29400	0
489	20240325	123100	51646500	29400	29400	29400	29400	0
490	20240325	123000	51646500	29400	29400	29400	29400	0
491	20240325	122900	51646500	29400	29400	29400	29400	0
492	20240325	122800	51646500	29400	29400	29400	29400	0
493	20240325	122700	51646500	29400	29400	29400	29400	0
494	20240325	122600	51646500	29400	29400	29400	29400	0
495	20240325	122500	51646500	29400	29400	29400	29400	0
496	20240325	122400	51646500	29400	29400	29400	29400	0
497	20240325	122300	51646500	29400	29400	29400	29400	0
498	20240325	122200	51646500	29400	29400	29400	29400	0
499	20240325	122100	51646500	29400	29400	29400	29400	0
500	20240325	122000	51646500	29400	29400	29400	29400	0
501	20240325	121900	51646500	29400	29400	29400	29400	0
502	20240325	121800	51646500	29400	29400	29400	29400	0
503	20240325	121700	51646500	29400	29400	29400	29400	0
504	20240325	121600	51646500	29400	29400	29400	29400	0
505	20240325	121500	51646500	29400	29400	29400	29400	0
506	20240325	121400	51646500	29400	29400	29400	29400	0
507	20240325	121300	51646500	29400	29400	29400	29400	0
508	20240325	121200	51646500	29400	29400	29400	29400	0
509	20240325	121100	51646500	29400	29400	29400	29400	0
510	20240325	121000	51646500	29400	29400	29400	29400	0
511	20240325	120900	51646500	29400	29400	29400	29400	0
512	20240325	120800	51646500	29400	29400	29400	29400	40
513	20240325	120700	50470500	29450	29450	29450	29450	0
514	20240325	120600	50470500	29450	29450	29450	29450	0
515	20240325	120500	50470500	29450	29450	29450	29450	0
516	20240325	120400	50470500	29450	29450	29450	29450	0
517	20240325	120300	50470500	29450	29450	29450	29450	0
518	20240325	120200	50470500	29450	29450	29450	29450	0
519	20240325	120100	50470500	29450	29450	29450	29450	0
520	20240325	120000	50470500	29450	29450	29450	29450	0
521	20240325	115900	50470500	29450	29450	29450	29450	0
522	20240325	115800	50470500	29450	29450	29450	29450	0
523	20240325	115700	50470500	29450	29450	29450	29450	0
524	20240325	115600	50470500	29450	29450	29450	29450	0
525	20240325	115500	50470500	29450	29450	29450	29450	0
526	20240325	115400	50470500	29450	29450	29450	29450	0
527	20240325	115300	50470500	29450	29450	29450	29450	0
528	20240325	115200	50470500	29450	29450	29450	29450	0
529	20240325	115100	50470500	29450	29450	29450	29450	0
530	20240325	115000	50470500	29450	29450	29450	29450	0
531	20240325	114900	50470500	29450	29450	29450	29450	0
532	20240325	114800	50470500	29450	29450	29450	29450	0
533	20240325	114700	50470500	29450	29450	29450	29450	0
534	20240325	114600	50470500	29450	29450	29450	29450	0
535	20240325	114500	50470500	29450	29450	29450	29450	0
536	20240325	114400	50470500	29450	29450	29450	29450	0
537	20240325	114300	50470500	29450	29450	29450	29450	0
538	20240325	114200	50470500	29450	29450	29450	29450	0
539	20240325	114100	50470500	29450	29450	29450	29450	0
540	20240325	114000	50470500	29450	29450	29450	29450	0
541	20240325	113900	50470500	29450	29450	29450	29450	0
542	20240325	113800	50470500	29450	29450	29450	29450	0
543	20240325	113700	50470500	29450	29450	29450	29450	0
544	20240325	113600	50470500	29450	29450	29450	29450	0
545	20240325	113500	50470500	29450	29450	29450	29450	0
546	20240325	113400	50470500	29450	29450	29450	29450	0
547	20240325	113300	50470500	29450	29450	29450	29450	0
548	20240325	113200	50470500	29450	29450	29450	29450	0
549	20240325	113100	50470500	29450	29450	29450	29450	0
550	20240325	113000	50470500	29450	29450	29450	29450	0
551	20240325	112900	50470500	29450	29450	29450	29450	0
552	20240325	112800	50470500	29450	29450	29450	29450	0
553	20240325	112700	50470500	29450	29450	29450	29450	0
554	20240325	112600	50470500	29450	29450	29450	29450	0
555	20240325	112500	50470500	29450	29450	29450	29450	0
556	20240325	112400	50470500	29450	29450	29450	29450	0
557	20240325	112300	50470500	29450	29450	29450	29450	0
558	20240325	112200	50470500	29450	29450	29450	29450	0
559	20240325	112100	50470500	29450	29450	29450	29450	0
560	20240325	112000	50470500	29450	29450	29450	29450	0
561	20240325	111900	50470500	29450	29450	29450	29450	0
562	20240325	111800	50470500	29450	29450	29450	29450	0
563	20240325	111700	50470500	29450	29450	29450	29450	0
564	20240325	111600	50470500	29450	29450	29450	29450	0
565	20240325	111500	50470500	29450	29450	29450	29450	0
566	20240325	111400	50470500	29450	29450	29450	29450	0
567	20240325	111300	50470500	29450	29450	29450	29450	0
568	20240325	111200	50470500	29450	29450	29450	29450	0
569	20240325	111100	50470500	29450	29450	29450	29450	0
570	20240325	111000	50470500	29450	29450	29450	29450	0
571	20240325	110900	50470500	29450	29450	29450	29450	0
572	20240325	110800	50470500	29450	29450	29450	29450	0
573	20240325	110700	50470500	29450	29450	29450	29450	0
574	20240325	110600	50470500	29450	29450	29450	29450	0
575	20240325	110500	50470500	29450	29450	29450	29450	0
576	20240325	110400	50470500	29450	29450	29450	29450	0
577	20240325	110300	50470500	29450	29450	29450	29450	0
578	20240325	110200	50470500	29450	29450	29450	29450	0
579	20240325	110100	50470500	29450	29450	29450	29450	0
580	20240325	110000	50470500	29450	29450	29450	29450	0
581	20240325	105900	50470500	29450	29450	29450	29450	0
582	20240325	105800	50470500	29450	29450	29450	29450	0
583	20240325	105700	50470500	29450	29450	29450	29450	0
584	20240325	105600	50470500	29450	29450	29450	29450	0
585	20240325	105500	50470500	29450	29450	29450	29450	0
586	20240325	105400	50470500	29450	29450	29450	29450	0
587	20240325	105300	50470500	29450	29450	29450	29450	0
588	20240325	105200	50470500	29450	29450	29450	29450	0
589	20240325	105100	50470500	29450	29450	29450	29450	0
590	20240325	105000	50470500	29450	29450	29450	29450	0
591	20240325	104900	50470500	29450	29450	29450	29450	0
592	20240325	104800	50470500	29450	29450	29450	29450	0
593	20240325	104700	50470500	29450	29450	29450	29450	0
594	20240325	104600	50470500	29450	29450	29450	29450	0
595	20240325	104500	50470500	29450	29450	29450	29450	0
596	20240325	104400	50470500	29450	29450	29450	29450	0
597	20240325	104300	50470500	29450	29450	29450	29450	0
598	20240325	104200	50470500	29450	29450	29450	29450	0
599	20240325	104100	50470500	29450	29450	29450	29450	0
600	20240325	104000	50470500	29450	29450	29450	29450	0
601	20240325	103900	50470500	29450	29450	29450	29450	0
602	20240325	103800	50470500	29450	29450	29450	29450	0
603	20240325	103700	50470500	29450	29450	29450	29450	0
604	20240325	103600	50470500	29450	29450	29450	29450	0
605	20240325	103500	50470500	29450	29450	29450	29450	0
606	20240325	103400	50470500	29450	29450	29450	29450	0
607	20240325	103300	50470500	29450	29450	29450	29450	0
608	20240325	103200	50470500	29450	29450	29450	29450	0
609	20240325	103100	50470500	29450	29450	29450	29450	0
610	20240325	103000	50470500	29450	29450	29450	29450	0
611	20240325	102900	50470500	29450	29450	29450	29450	0
612	20240325	102800	50470500	29450	29450	29450	29450	0
613	20240325	102700	50470500	29450	29450	29450	29450	0
614	20240325	102600	50470500	29450	29450	29450	29450	0
615	20240325	102500	50470500	29450	29450	29450	29450	0
616	20240325	102400	50470500	29450	29450	29450	29450	0
617	20240325	102300	50470500	29450	29450	29450	29450	0
618	20240325	102200	50470500	29450	29450	29450	29450	0
619	20240325	102100	50470500	29450	29450	29450	29450	0
620	20240325	102000	50470500	29450	29450	29450	29450	0
621	20240325	101900	50470500	29450	29300	29450	29300	103
622	20240325	101800	47444750	28450	28450	28450	28450	0
623	20240325	101700	47444750	28450	28450	28450	28450	0
624	20240325	101600	47444750	28450	28450	28450	28450	0
625	20240325	101500	47444750	28450	28550	28550	28450	85
626	20240325	101400	45023500	29450	29450	29450	29450	0
627	20240325	101300	45023500	29450	29450	29450	29450	0
628	20240325	101200	45023500	29450	29450	29450	29450	0
629	20240325	101100	45023500	29450	29450	29450	29450	0
630	20240325	101000	45023500	29450	29450	29450	29450	0
631	20240325	100900	45023500	29450	29450	29450	29450	0
632	20240325	100800	45023500	29450	29450	29450	29450	100
633	20240325	100700	42078500	29450	29450	29450	29450	0
634	20240325	100600	42078500	29450	29450	29450	29450	0
635	20240325	100500	42078500	29450	29450	29450	29450	0
636	20240325	100400	42078500	29450	29450	29450	29450	1000
637	20240325	100300	12628500	29450	29450	29450	29450	0
638	20240325	100200	12628500	29450	29450	29450	29450	0
639	20240325	100100	12628500	29450	29450	29450	29450	0
640	20240325	100000	12628500	29450	29450	29450	29450	0
641	20240325	095900	12628500	29450	29450	29450	29450	0
642	20240325	095800	12628500	29450	29450	29450	29450	0
643	20240325	095700	12628500	29450	29450	29450	29450	0
644	20240325	095600	12628500	29450	29450	29450	29450	0
645	20240325	095500	12628500	29450	29450	29450	29450	0
646	20240325	095400	12628500	29450	29450	29450	29450	0
647	20240325	095300	12628500	29450	29450	29450	29450	0
648	20240325	095200	12628500	29450	29450	29450	29450	0
649	20240325	095100	12628500	29450	29450	29450	29450	0
650	20240325	095000	12628500	29450	29450	29450	29450	0
651	20240325	094900	12628500	29450	29450	29450	29450	0
652	20240325	094800	12628500	29450	29450	29450	29450	0
653	20240325	094700	12628500	29450	29450	29450	29450	0
654	20240325	094600	12628500	29450	29450	29450	29450	0
655	20240325	094500	12628500	29450	29450	29450	29450	0
656	20240325	094400	12628500	29450	29450	29450	29450	0
657	20240325	094300	12628500	29450	29450	29450	29450	0
658	20240325	094200	12628500	29450	29450	29450	29450	0
659	20240325	094100	12628500	29450	29450	29450	29450	0
660	20240325	094000	12628500	29450	29450	29450	29450	0
661	20240325	093900	12628500	29450	29450	29450	29450	0
662	20240325	093800	12628500	29450	29450	29450	29450	0
663	20240325	093700	12628500	29450	29450	29450	29450	10
664	20240325	093600	12334000	29450	29450	29450	29450	0
665	20240325	093500	12334000	29450	29450	29450	29450	0
666	20240325	093400	12334000	29450	29450	29450	29450	0
667	20240325	093300	12334000	29450	29450	29450	29450	0
668	20240325	093200	12334000	29450	29450	29450	29450	0
669	20240325	093100	12334000	29450	29450	29450	29450	0
670	20240325	093000	12334000	29450	29450	29450	29450	0
671	20240325	092900	12334000	29450	29450	29450	29450	0
672	20240325	092800	12334000	29450	29450	29450	29450	0
673	20240325	092700	12334000	29450	29450	29450	29450	0
674	20240325	092600	12334000	29450	29450	29450	29450	0
675	20240325	092500	12334000	29450	29450	29450	29450	0
676	20240325	092400	12334000	29450	29450	29450	29450	0
677	20240325	092300	12334000	29450	29450	29450	29450	0
678	20240325	092200	12334000	29450	29450	29450	29450	1
679	20240325	092100	12304550	29450	29450	29450	29450	0
680	20240325	092000	12304550	29450	28950	29450	28950	120
681	20240325	091900	8798000	29000	29000	29000	29000	0
682	20240325	091800	8798000	29000	29000	29000	29000	0
683	20240325	091700	8798000	29000	29000	29000	29000	0
684	20240325	091600	8798000	29000	29000	29000	29000	202
685	20240325	091500	2940000	29400	29400	29400	29400	0
686	20240325	091400	2940000	29400	29400	29400	29400	0
687	20240325	091300	2940000	29400	29400	29400	29400	0
688	20240325	091200	2940000	29400	29400	29400	29400	0
689	20240325	091100	2940000	29400	29400	29400	29400	100
690	20240325	091000	0	29400	29400	29400	29400	0
691	20240325	090900	0	29400	29400	29400	29400	0
692	20240325	090800	0	29400	29400	29400	29400	0
693	20240325	090700	0	29400	29400	29400	29400	0
694	20240325	090600	0	29400	29400	29400	29400	0
695	20240325	090500	0	29400	29400	29400	29400	0
696	20240325	090400	0	29400	29400	29400	29400	0
697	20240325	090300	0	29400	29400	29400	29400	0
698	20240325	090200	0	29400	29400	29400	29400	0
699	20240325	090100	0	29400	29400	29400	29400	0
700	20240325	090000	0	29400	29400	29400	29400	0