KissMeData/217950/min/candle-20240326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240326	201200	28126750	29850	29850	29850	29850	15
3	20240326	201100	28126750	29850	29850	29850	29850	0
4	20240326	201000	28126750	29850	29850	29850	29850	0
5	20240326	200900	28126750	29850	29850	29850	29850	0
6	20240326	200800	28126750	29850	29850	29850	29850	0
7	20240326	200700	28126750	29850	29850	29850	29850	0
8	20240326	200600	28126750	29850	29850	29850	29850	0
9	20240326	200500	28126750	29850	29850	29850	29850	0
10	20240326	200400	28126750	29850	29850	29850	29850	0
11	20240326	200300	28126750	29850	29850	29850	29850	0
12	20240326	200200	28126750	29850	29850	29850	29850	0
13	20240326	200100	28126750	29850	29850	29850	29850	0
14	20240326	200000	28126750	29850	29850	29850	29850	0
15	20240326	195900	28126750	29850	29850	29850	29850	0
16	20240326	195800	28126750	29850	29850	29850	29850	0
17	20240326	195700	28126750	29850	29850	29850	29850	0
18	20240326	195600	28126750	29850	29850	29850	29850	0
19	20240326	195500	28126750	29850	29850	29850	29850	0
20	20240326	195400	28126750	29850	29850	29850	29850	0
21	20240326	195300	28126750	29850	29850	29850	29850	0
22	20240326	195200	28126750	29850	29850	29850	29850	0
23	20240326	195100	28126750	29850	29850	29850	29850	0
24	20240326	195000	28126750	29850	29850	29850	29850	0
25	20240326	194900	28126750	29850	29850	29850	29850	0
26	20240326	194800	28126750	29850	29850	29850	29850	0
27	20240326	194700	28126750	29850	29850	29850	29850	0
28	20240326	194600	28126750	29850	29850	29850	29850	0
29	20240326	194500	28126750	29850	29850	29850	29850	0
30	20240326	194400	28126750	29850	29850	29850	29850	0
31	20240326	194300	28126750	29850	29850	29850	29850	0
32	20240326	194200	28126750	29850	29850	29850	29850	15
33	20240326	194100	28126750	29850	29850	29850	29850	0
34	20240326	194000	28126750	29850	29850	29850	29850	0
35	20240326	193900	28126750	29850	29850	29850	29850	0
36	20240326	193800	28126750	29850	29850	29850	29850	0
37	20240326	193700	28126750	29850	29850	29850	29850	0
38	20240326	193600	28126750	29850	29850	29850	29850	0
39	20240326	193500	28126750	29850	29850	29850	29850	0
40	20240326	193400	28126750	29850	29850	29850	29850	0
41	20240326	193300	28126750	29850	29850	29850	29850	0
42	20240326	193200	28126750	29850	29850	29850	29850	0
43	20240326	193100	28126750	29850	29850	29850	29850	0
44	20240326	193000	28126750	29850	29850	29850	29850	0
45	20240326	192900	28126750	29850	29850	29850	29850	0
46	20240326	192800	28126750	29850	29850	29850	29850	0
47	20240326	192700	28126750	29850	29850	29850	29850	0
48	20240326	192600	28126750	29850	29850	29850	29850	0
49	20240326	192500	28126750	29850	29850	29850	29850	0
50	20240326	192400	28126750	29850	29850	29850	29850	0
51	20240326	192300	28126750	29850	29850	29850	29850	0
52	20240326	192200	28126750	29850	29850	29850	29850	0
53	20240326	192100	28126750	29850	29850	29850	29850	0
54	20240326	192000	28126750	29850	29850	29850	29850	0
55	20240326	191900	28126750	29850	29850	29850	29850	0
56	20240326	191800	28126750	29850	29850	29850	29850	0
57	20240326	191700	28126750	29850	29850	29850	29850	0
58	20240326	191600	28126750	29850	29850	29850	29850	0
59	20240326	191500	28126750	29850	29850	29850	29850	0
60	20240326	191400	28126750	29850	29850	29850	29850	0
61	20240326	191300	28126750	29850	29850	29850	29850	0
62	20240326	191200	28126750	29850	29850	29850	29850	15
63	20240326	191100	28126750	29850	29850	29850	29850	0
64	20240326	191000	28126750	29850	29850	29850	29850	0
65	20240326	190900	28126750	29850	29850	29850	29850	0
66	20240326	190800	28126750	29850	29850	29850	29850	0
67	20240326	190700	28126750	29850	29850	29850	29850	0
68	20240326	190600	28126750	29850	29850	29850	29850	0
69	20240326	190500	28126750	29850	29850	29850	29850	0
70	20240326	190400	28126750	29850	29850	29850	29850	0
71	20240326	190300	28126750	29850	29850	29850	29850	0
72	20240326	190200	28126750	29850	29850	29850	29850	0
73	20240326	190100	28126750	29850	29850	29850	29850	0
74	20240326	190000	28126750	29850	29850	29850	29850	0
75	20240326	185900	28126750	29850	29850	29850	29850	0
76	20240326	185800	28126750	29850	29850	29850	29850	0
77	20240326	185700	28126750	29850	29850	29850	29850	0
78	20240326	185600	28126750	29850	29850	29850	29850	0
79	20240326	185500	28126750	29850	29850	29850	29850	0
80	20240326	185400	28126750	29850	29850	29850	29850	0
81	20240326	185300	28126750	29850	29850	29850	29850	0
82	20240326	185200	28126750	29850	29850	29850	29850	0
83	20240326	185100	28126750	29850	29850	29850	29850	0
84	20240326	185000	28126750	29850	29850	29850	29850	0
85	20240326	184900	28126750	29850	29850	29850	29850	0
86	20240326	184800	28126750	29850	29850	29850	29850	0
87	20240326	184700	28126750	29850	29850	29850	29850	0
88	20240326	184600	28126750	29850	29850	29850	29850	0
89	20240326	184500	28126750	29850	29850	29850	29850	0
90	20240326	184400	28126750	29850	29850	29850	29850	0
91	20240326	184300	28126750	29850	29850	29850	29850	0
92	20240326	184200	28126750	29850	29850	29850	29850	15
93	20240326	184100	28126750	29850	29850	29850	29850	0
94	20240326	184000	28126750	29850	29850	29850	29850	0
95	20240326	183900	28126750	29850	29850	29850	29850	0
96	20240326	183800	28126750	29850	29850	29850	29850	0
97	20240326	183700	28126750	29850	29850	29850	29850	0
98	20240326	183600	28126750	29850	29850	29850	29850	0
99	20240326	183500	28126750	29850	29850	29850	29850	0
100	20240326	183400	28126750	29850	29850	29850	29850	0
101	20240326	183300	28126750	29850	29850	29850	29850	0
102	20240326	183200	28126750	29850	29850	29850	29850	0
103	20240326	183100	28126750	29850	29850	29850	29850	0
104	20240326	183000	28126750	29850	29850	29850	29850	0
105	20240326	182900	28126750	29850	29850	29850	29850	0
106	20240326	182800	28126750	29850	29850	29850	29850	0
107	20240326	182700	28126750	29850	29850	29850	29850	0
108	20240326	182600	28126750	29850	29850	29850	29850	0
109	20240326	182500	28126750	29850	29850	29850	29850	0
110	20240326	182400	28126750	29850	29850	29850	29850	0
111	20240326	182300	28126750	29850	29850	29850	29850	0
112	20240326	182200	28126750	29850	29850	29850	29850	0
113	20240326	182100	28126750	29850	29850	29850	29850	0
114	20240326	182000	28126750	29850	29850	29850	29850	0
115	20240326	181900	28126750	29850	29850	29850	29850	0
116	20240326	181800	28126750	29850	29850	29850	29850	0
117	20240326	181700	28126750	29850	29850	29850	29850	0
118	20240326	181600	28126750	29850	29850	29850	29850	0
119	20240326	181500	28126750	29850	29850	29850	29850	0
120	20240326	181400	28126750	29850	29850	29850	29850	0
121	20240326	181300	28126750	29850	29850	29850	29850	0
122	20240326	181200	28126750	29850	29850	29850	29850	15
123	20240326	181100	28126750	29850	29850	29850	29850	0
124	20240326	181000	28126750	29850	29850	29850	29850	0
125	20240326	180900	28126750	29850	29850	29850	29850	0
126	20240326	180800	28126750	29850	29850	29850	29850	0
127	20240326	180700	28126750	29850	29850	29850	29850	0
128	20240326	180600	28126750	29850	29850	29850	29850	0
129	20240326	180500	28126750	29850	29850	29850	29850	0
130	20240326	180400	28126750	29850	29850	29850	29850	0
131	20240326	180300	28126750	29850	29850	29850	29850	0
132	20240326	180200	28126750	29850	29850	29850	29850	0
133	20240326	180100	28126750	29850	29850	29850	29850	0
134	20240326	180000	28126750	29850	29850	29850	29850	0
135	20240326	175900	28126750	29850	29850	29850	29850	0
136	20240326	175800	28126750	29850	29850	29850	29850	0
137	20240326	175700	28126750	29850	29850	29850	29850	0
138	20240326	175600	28126750	29850	29850	29850	29850	0
139	20240326	175500	28126750	29850	29850	29850	29850	0
140	20240326	175400	28126750	29850	29850	29850	29850	0
141	20240326	175300	28126750	29850	29850	29850	29850	0
142	20240326	175200	28126750	29850	29850	29850	29850	0
143	20240326	175100	28126750	29850	29850	29850	29850	0
144	20240326	175000	28126750	29850	29850	29850	29850	0
145	20240326	174900	28126750	29850	29850	29850	29850	0
146	20240326	174800	28126750	29850	29850	29850	29850	0
147	20240326	174700	28126750	29850	29850	29850	29850	0
148	20240326	174600	28126750	29850	29850	29850	29850	0
149	20240326	174500	28126750	29850	29850	29850	29850	0
150	20240326	174400	28126750	29850	29850	29850	29850	0
151	20240326	174300	28126750	29850	29850	29850	29850	0
152	20240326	174200	28126750	29850	29850	29850	29850	15
153	20240326	174100	28126750	29850	29850	29850	29850	0
154	20240326	174000	28126750	29850	29850	29850	29850	0
155	20240326	173900	28126750	29850	29850	29850	29850	0
156	20240326	173800	28126750	29850	29850	29850	29850	0
157	20240326	173700	28126750	29850	29850	29850	29850	0
158	20240326	173600	28126750	29850	29850	29850	29850	0
159	20240326	173500	28126750	29850	29850	29850	29850	0
160	20240326	173400	28126750	29850	29850	29850	29850	0
161	20240326	173300	28126750	29850	29850	29850	29850	0
162	20240326	173200	28126750	29850	29850	29850	29850	0
163	20240326	173100	28126750	29850	29850	29850	29850	0
164	20240326	173000	28126750	29850	29850	29850	29850	0
165	20240326	172900	28126750	29850	29850	29850	29850	0
166	20240326	172800	28126750	29850	29850	29850	29850	0
167	20240326	172700	28126750	29850	29850	29850	29850	0
168	20240326	172600	28126750	29850	29850	29850	29850	0
169	20240326	172500	28126750	29850	29850	29850	29850	0
170	20240326	172400	28126750	29850	29850	29850	29850	0
171	20240326	172300	28126750	29850	29850	29850	29850	0
172	20240326	172200	28126750	29850	29850	29850	29850	0
173	20240326	172100	28126750	29850	29850	29850	29850	0
174	20240326	172000	28126750	29850	29850	29850	29850	0
175	20240326	171900	28126750	29850	29850	29850	29850	0
176	20240326	171800	28126750	29850	29850	29850	29850	0
177	20240326	171700	28126750	29850	29850	29850	29850	0
178	20240326	171600	28126750	29850	29850	29850	29850	0
179	20240326	171500	28126750	29850	29850	29850	29850	0
180	20240326	171400	28126750	29850	29850	29850	29850	0
181	20240326	171300	28126750	29850	29850	29850	29850	0
182	20240326	171200	28126750	29850	29850	29850	29850	15
183	20240326	171100	28126750	29850	29850	29850	29850	0
184	20240326	171000	28126750	29850	29850	29850	29850	0
185	20240326	170900	28126750	29850	29850	29850	29850	0
186	20240326	170800	28126750	29850	29850	29850	29850	0
187	20240326	170700	28126750	29850	29850	29850	29850	0
188	20240326	170600	28126750	29850	29850	29850	29850	0
189	20240326	170500	28126750	29850	29850	29850	29850	0
190	20240326	170400	28126750	29850	29850	29850	29850	0
191	20240326	170300	28126750	29850	29850	29850	29850	0
192	20240326	170200	28126750	29850	29850	29850	29850	0
193	20240326	170100	28126750	29850	29850	29850	29850	0
194	20240326	170000	28126750	29850	29850	29850	29850	0
195	20240326	165900	28126750	29850	29850	29850	29850	0
196	20240326	165800	28126750	29850	29850	29850	29850	0
197	20240326	165700	28126750	29850	29850	29850	29850	0
198	20240326	165600	28126750	29850	29850	29850	29850	0
199	20240326	165500	28126750	29850	29850	29850	29850	0
200	20240326	165400	28126750	29850	29850	29850	29850	0
201	20240326	165300	28126750	29850	29850	29850	29850	0
202	20240326	165200	28126750	29850	29850	29850	29850	0
203	20240326	165100	28126750	29850	29850	29850	29850	0
204	20240326	165000	28126750	29850	29850	29850	29850	0
205	20240326	164900	28126750	29850	29850	29850	29850	0
206	20240326	164800	28126750	29850	29850	29850	29850	0
207	20240326	164700	28126750	29850	29850	29850	29850	0
208	20240326	164600	28126750	29850	29850	29850	29850	0
209	20240326	164500	28126750	29850	29850	29850	29850	0
210	20240326	164400	28126750	29850	29850	29850	29850	0
211	20240326	164300	28126750	29850	29850	29850	29850	0
212	20240326	164200	28126750	29850	29850	29850	29850	15
213	20240326	164100	28126750	29850	29850	29850	29850	0
214	20240326	164000	28126750	29850	29850	29850	29850	0
215	20240326	163900	28126750	29850	29850	29850	29850	0
216	20240326	163800	28126750	29850	29850	29850	29850	0
217	20240326	163700	28126750	29850	29850	29850	29850	0
218	20240326	163600	28126750	29850	29850	29850	29850	0
219	20240326	163500	28126750	29850	29850	29850	29850	0
220	20240326	163400	28126750	29850	29850	29850	29850	0
221	20240326	163300	28126750	29850	29850	29850	29850	0
222	20240326	163200	28126750	29850	29850	29850	29850	0
223	20240326	163100	28126750	29850	29850	29850	29850	0
224	20240326	163000	28126750	29850	29850	29850	29850	0
225	20240326	162900	28126750	29850	29850	29850	29850	0
226	20240326	162800	28126750	29850	29850	29850	29850	0
227	20240326	162700	28126750	29850	29850	29850	29850	0
228	20240326	162600	28126750	29850	29850	29850	29850	0
229	20240326	162500	28126750	29850	29850	29850	29850	0
230	20240326	162400	28126750	29850	29850	29850	29850	0
231	20240326	162300	28126750	29850	29850	29850	29850	0
232	20240326	162200	28126750	29850	29850	29850	29850	0
233	20240326	162100	28126750	29850	29850	29850	29850	0
234	20240326	162000	28126750	29850	29850	29850	29850	0
235	20240326	161900	28126750	29850	29850	29850	29850	0
236	20240326	161800	28126750	29850	29850	29850	29850	0
237	20240326	161700	28126750	29850	29850	29850	29850	0
238	20240326	161600	28126750	29850	29850	29850	29850	0
239	20240326	161500	28126750	29850	29850	29850	29850	0
240	20240326	161400	28126750	29850	29850	29850	29850	0
241	20240326	161300	28126750	29850	29850	29850	29850	0
242	20240326	161200	28126750	29850	29850	29850	29850	15
243	20240326	161100	28126750	29850	29850	29850	29850	0
244	20240326	161000	28126750	29850	29850	29850	29850	0
245	20240326	160900	28126750	29850	29850	29850	29850	0
246	20240326	160800	28126750	29850	29850	29850	29850	0
247	20240326	160700	28126750	29850	29850	29850	29850	0
248	20240326	160600	28126750	29850	29850	29850	29850	0
249	20240326	160500	28126750	29850	29850	29850	29850	0
250	20240326	160400	28126750	29850	29850	29850	29850	0
251	20240326	160300	28126750	29850	29850	29850	29850	0
252	20240326	160200	28126750	29850	29850	29850	29850	0
253	20240326	160100	28126750	29850	29850	29850	29850	0
254	20240326	160000	28126750	29850	29850	29850	29850	0
255	20240326	155900	28126750	29850	29850	29850	29850	0
256	20240326	155800	28126750	29850	29850	29850	29850	0
257	20240326	155700	28126750	29850	29850	29850	29850	0
258	20240326	155600	28126750	29850	29850	29850	29850	0
259	20240326	155500	28126750	29850	29850	29850	29850	0
260	20240326	155400	28126750	29850	29850	29850	29850	0
261	20240326	155300	28126750	29850	29850	29850	29850	0
262	20240326	155200	28126750	29850	29850	29850	29850	0
263	20240326	155100	28126750	29850	29850	29850	29850	0
264	20240326	155000	28126750	29850	29850	29850	29850	0
265	20240326	154900	28126750	29850	29850	29850	29850	0
266	20240326	154800	28126750	29850	29850	29850	29850	0
267	20240326	154700	28126750	29850	29850	29850	29850	0
268	20240326	154600	28126750	29850	29850	29850	29850	0
269	20240326	154500	28126750	29850	29850	29850	29850	0
270	20240326	154400	28126750	29850	29850	29850	29850	0
271	20240326	154300	28126750	29850	29850	29850	29850	0
272	20240326	154200	28126750	29850	29850	29850	29850	15
273	20240326	154100	28126750	29850	29850	29850	29850	0
274	20240326	154000	28126750	29850	29850	29850	29850	0
275	20240326	153900	28126750	29850	29850	29850	29850	0
276	20240326	153800	28126750	29850	29850	29850	29850	0
277	20240326	153700	28126750	29850	29850	29850	29850	0
278	20240326	153600	28126750	29850	29850	29850	29850	0
279	20240326	153500	28126750	29850	29850	29850	29850	0
280	20240326	153400	28126750	29850	29850	29850	29850	0
281	20240326	153300	28126750	29850	29850	29850	29850	0
282	20240326	153200	28126750	29850	29850	29850	29850	0
283	20240326	153100	28126750	29850	29850	29850	29850	0
284	20240326	153000	28126750	29850	29850	29850	29850	0
285	20240326	152900	28126750	29850	29850	29850	29850	0
286	20240326	152800	28126750	29850	29850	29850	29850	0
287	20240326	152700	28126750	29850	29850	29850	29850	0
288	20240326	152600	28126750	29850	29850	29850	29850	0
289	20240326	152500	28126750	29850	29850	29850	29850	0
290	20240326	152400	28126750	29850	29850	29850	29850	0
291	20240326	152300	28126750	29850	29850	29850	29850	0
292	20240326	152200	28126750	29850	29850	29850	29850	0
293	20240326	152100	28126750	29850	29850	29850	29850	0
294	20240326	152000	28126750	29850	29850	29850	29850	0
295	20240326	151900	28126750	29850	29850	29850	29850	0
296	20240326	151800	28126750	29850	29850	29850	29850	15
297	20240326	151700	27679000	29850	29850	29850	29850	0
298	20240326	151600	27679000	29850	29850	29850	29850	0
299	20240326	151500	27679000	29850	29850	29850	29850	0
300	20240326	151400	27679000	29850	29850	29850	29850	0
301	20240326	151300	27679000	29850	29850	29850	29850	0
302	20240326	151200	27679000	29850	29850	29850	29850	1
303	20240326	151100	27649150	29800	29800	29800	29800	0
304	20240326	151000	27649150	29800	29800	29800	29800	0
305	20240326	150900	27649150	29800	29800	29800	29800	40
306	20240326	150800	26457150	29800	29800	29800	29800	0
307	20240326	150700	26457150	29800	29800	29800	29800	0
308	20240326	150600	26457150	29800	29800	29800	29800	0
309	20240326	150500	26457150	29800	29800	29800	29800	0
310	20240326	150400	26457150	29800	29800	29800	29800	0
311	20240326	150300	26457150	29800	29800	29800	29800	0
312	20240326	150200	26457150	29800	29800	29800	29800	0
313	20240326	150100	26457150	29800	29800	29800	29800	1
314	20240326	150000	26427350	29800	29800	29800	29800	0
315	20240326	145900	26427350	29800	29800	29800	29800	0
316	20240326	145800	26427350	29800	29800	29800	29800	0
317	20240326	145700	26427350	29800	29800	29800	29800	0
318	20240326	145600	26427350	29800	29800	29800	29800	0
319	20240326	145500	26427350	29800	29800	29800	29800	0
320	20240326	145400	26427350	29800	29800	29800	29800	0
321	20240326	145300	26427350	29800	29800	29800	29800	0
322	20240326	145200	26427350	29800	29800	29800	29800	0
323	20240326	145100	26427350	29800	29800	29800	29800	1
324	20240326	145000	26397550	29800	29800	29800	29800	0
325	20240326	144900	26397550	29800	29800	29800	29800	0
326	20240326	144800	26397550	29800	29800	29800	29800	0
327	20240326	144700	26397550	29800	29800	29800	29800	0
328	20240326	144600	26397550	29800	29800	29800	29800	0
329	20240326	144500	26397550	29800	29800	29800	29800	0
330	20240326	144400	26397550	29800	29800	29800	29800	0
331	20240326	144300	26397550	29800	29800	29800	29800	0
332	20240326	144200	26397550	29800	29800	29800	29800	0
333	20240326	144100	26397550	29800	29800	29800	29800	0
334	20240326	144000	26397550	29800	29800	29800	29800	0
335	20240326	143900	26397550	29800	29800	29800	29800	0
336	20240326	143800	26397550	29800	29800	29800	29800	0
337	20240326	143700	26397550	29800	29800	29800	29800	0
338	20240326	143600	26397550	29800	29800	29800	29800	0
339	20240326	143500	26397550	29800	29800	29800	29800	0
340	20240326	143400	26397550	29800	29800	29800	29800	0
341	20240326	143300	26397550	29800	29800	29800	29800	0
342	20240326	143200	26397550	29800	29800	29800	29800	0
343	20240326	143100	26397550	29800	29800	29800	29800	0
344	20240326	143000	26397550	29800	29800	29800	29800	0
345	20240326	142900	26397550	29800	29800	29800	29800	0
346	20240326	142800	26397550	29800	29800	29800	29800	8
347	20240326	142700	26159150	29800	29800	29800	29800	0
348	20240326	142600	26159150	29800	29800	29800	29800	0
349	20240326	142500	26159150	29800	29800	29800	29800	0
350	20240326	142400	26159150	29800	29800	29800	29800	0
351	20240326	142300	26159150	29800	29800	29800	29800	0
352	20240326	142200	26159150	29800	29800	29800	29800	0
353	20240326	142100	26159150	29800	29800	29800	29800	0
354	20240326	142000	26159150	29800	29800	29800	29800	0
355	20240326	141900	26159150	29800	29800	29800	29800	0
356	20240326	141800	26159150	29800	29800	29800	29800	0
357	20240326	141700	26159150	29800	29800	29800	29800	0
358	20240326	141600	26159150	29800	29800	29800	29800	0
359	20240326	141500	26159150	29800	29800	29800	29800	0
360	20240326	141400	26159150	29800	29800	29800	29800	0
361	20240326	141300	26159150	29800	29800	29800	29800	0
362	20240326	141200	26159150	29800	29800	29800	29800	0
363	20240326	141100	26159150	29800	29800	29800	29800	0
364	20240326	141000	26159150	29800	29800	29800	29800	0
365	20240326	140900	26159150	29800	29800	29800	29800	0
366	20240326	140800	26159150	29800	29800	29800	29800	0
367	20240326	140700	26159150	29800	29800	29800	29800	90
368	20240326	140600	23477150	29950	29950	29950	29950	0
369	20240326	140500	23477150	29950	29950	29950	29950	0
370	20240326	140400	23477150	29950	29950	29950	29950	0
371	20240326	140300	23477150	29950	29950	29950	29950	0
372	20240326	140200	23477150	29950	29950	29950	29950	0
373	20240326	140100	23477150	29950	29950	29950	29950	0
374	20240326	140000	23477150	29950	29950	29950	29950	0
375	20240326	135900	23477150	29950	29950	29950	29950	0
376	20240326	135800	23477150	29950	29950	29950	29950	0
377	20240326	135700	23477150	29950	29950	29950	29950	0
378	20240326	135600	23477150	29950	29950	29950	29950	0
379	20240326	135500	23477150	29950	29950	29950	29950	0
380	20240326	135400	23477150	29950	29950	29950	29950	0
381	20240326	135300	23477150	29950	29950	29950	29950	0
382	20240326	135200	23477150	29950	29950	29950	29950	0
383	20240326	135100	23477150	29950	29950	29950	29950	0
384	20240326	135000	23477150	29950	29950	29950	29950	0
385	20240326	134900	23477150	29950	29950	29950	29950	0
386	20240326	134800	23477150	29950	29950	29950	29950	0
387	20240326	134700	23477150	29950	29950	29950	29950	90
388	20240326	134600	20781650	29950	29950	29950	29950	0
389	20240326	134500	20781650	29950	29950	29950	29950	10
390	20240326	134400	20482150	29950	29950	29950	29950	0
391	20240326	134300	20482150	29950	29950	29950	29950	0
392	20240326	134200	20482150	29950	29950	29950	29950	0
393	20240326	134100	20482150	29950	29950	29950	29950	0
394	20240326	134000	20482150	29950	29950	29950	29950	0
395	20240326	133900	20482150	29950	29950	29950	29950	78
396	20240326	133800	18146050	29950	29900	29950	29900	122
397	20240326	133700	14492200	29550	29550	29550	29550	0
398	20240326	133600	14492200	29550	29550	29550	29550	0
399	20240326	133500	14492200	29550	29550	29550	29550	0
400	20240326	133400	14492200	29550	29550	29550	29550	0
401	20240326	133300	14492200	29550	29550	29550	29550	0
402	20240326	133200	14492200	29550	29550	29550	29550	0
403	20240326	133100	14492200	29550	29550	29550	29550	0
404	20240326	133000	14492200	29550	29550	29550	29550	0
405	20240326	132900	14492200	29550	29550	29550	29550	0
406	20240326	132800	14492200	29550	29550	29550	29550	0
407	20240326	132700	14492200	29550	29550	29550	29550	0
408	20240326	132600	14492200	29550	29550	29550	29550	0
409	20240326	132500	14492200	29550	29550	29550	29550	0
410	20240326	132400	14492200	29550	29550	29550	29550	0
411	20240326	132300	14492200	29550	29550	29550	29550	0
412	20240326	132200	14492200	29550	29550	29550	29550	0
413	20240326	132100	14492200	29550	29550	29550	29550	0
414	20240326	132000	14492200	29550	29550	29550	29550	0
415	20240326	131900	14492200	29550	29550	29550	29550	100
416	20240326	131800	11537200	29950	29950	29950	29950	0
417	20240326	131700	11537200	29950	29950	29950	29950	0
418	20240326	131600	11537200	29950	29950	29950	29950	0
419	20240326	131500	11537200	29950	29950	29950	29950	0
420	20240326	131400	11537200	29950	29950	29950	29950	0
421	20240326	131300	11537200	29950	29950	29950	29950	0
422	20240326	131200	11537200	29950	29950	29950	29950	0
423	20240326	131100	11537200	29950	29950	29950	29950	0
424	20240326	131000	11537200	29950	29950	29950	29950	0
425	20240326	130900	11537200	29950	29950	29950	29950	0
426	20240326	130800	11537200	29950	29950	29950	29950	0
427	20240326	130700	11537200	29950	29950	29950	29950	0
428	20240326	130600	11537200	29950	29950	29950	29950	0
429	20240326	130500	11537200	29950	29950	29950	29950	0
430	20240326	130400	11537200	29950	29950	29950	29950	0
431	20240326	130300	11537200	29950	29950	29950	29950	0
432	20240326	130200	11537200	29950	29950	29950	29950	0
433	20240326	130100	11537200	29950	29900	29950	29900	59
434	20240326	130000	9772700	30000	30000	30000	30000	0
435	20240326	125900	9772700	30000	30000	30000	30000	0
436	20240326	125800	9772700	30000	30000	30000	30000	0
437	20240326	125700	9772700	30000	30000	30000	30000	0
438	20240326	125600	9772700	30000	30000	30000	30000	0
439	20240326	125500	9772700	30000	30000	30000	30000	0
440	20240326	125400	9772700	30000	30000	30000	30000	0
441	20240326	125300	9772700	30000	30000	30000	30000	0
442	20240326	125200	9772700	30000	30000	30000	30000	0
443	20240326	125100	9772700	30000	30000	30000	30000	0
444	20240326	125000	9772700	30000	30000	30000	30000	0
445	20240326	124900	9772700	30000	30000	30000	30000	0
446	20240326	124800	9772700	30000	30000	30000	30000	0
447	20240326	124700	9772700	30000	30000	30000	30000	0
448	20240326	124600	9772700	30000	30000	30000	30000	0
449	20240326	124500	9772700	30000	30000	30000	30000	0
450	20240326	124400	9772700	30000	30000	30000	30000	0
451	20240326	124300	9772700	30000	30000	30000	30000	0
452	20240326	124200	9772700	30000	30000	30000	30000	0
453	20240326	124100	9772700	30000	30000	30000	30000	0
454	20240326	124000	9772700	30000	30000	30000	30000	0
455	20240326	123900	9772700	30000	30000	30000	30000	0
456	20240326	123800	9772700	30000	30000	30000	30000	0
457	20240326	123700	9772700	30000	30000	30000	30000	0
458	20240326	123600	9772700	30000	30000	30000	30000	0
459	20240326	123500	9772700	30000	30000	30000	30000	0
460	20240326	123400	9772700	30000	30000	30000	30000	0
461	20240326	123300	9772700	30000	30000	30000	30000	0
462	20240326	123200	9772700	30000	30000	30000	30000	0
463	20240326	123100	9772700	30000	30000	30000	30000	0
464	20240326	123000	9772700	30000	30000	30000	30000	0
465	20240326	122900	9772700	30000	30000	30000	30000	0
466	20240326	122800	9772700	30000	30000	30000	30000	0
467	20240326	122700	9772700	30000	30000	30000	30000	0
468	20240326	122600	9772700	30000	30000	30000	30000	0
469	20240326	122500	9772700	30000	30000	30000	30000	0
470	20240326	122400	9772700	30000	30000	30000	30000	0
471	20240326	122300	9772700	30000	30000	30000	30000	0
472	20240326	122200	9772700	30000	30000	30000	30000	0
473	20240326	122100	9772700	30000	30000	30000	30000	0
474	20240326	122000	9772700	30000	30000	30000	30000	0
475	20240326	121900	9772700	30000	30000	30000	30000	0
476	20240326	121800	9772700	30000	30000	30000	30000	0
477	20240326	121700	9772700	30000	30000	30000	30000	0
478	20240326	121600	9772700	30000	30000	30000	30000	0
479	20240326	121500	9772700	30000	30000	30000	30000	0
480	20240326	121400	9772700	30000	30000	30000	30000	0
481	20240326	121300	9772700	30000	30000	30000	30000	0
482	20240326	121200	9772700	30000	30000	30000	30000	0
483	20240326	121100	9772700	30000	30000	30000	30000	0
484	20240326	121000	9772700	30000	30000	30000	30000	0
485	20240326	120900	9772700	30000	30000	30000	30000	0
486	20240326	120800	9772700	30000	30000	30000	30000	0
487	20240326	120700	9772700	30000	30000	30000	30000	0
488	20240326	120600	9772700	30000	30000	30000	30000	0
489	20240326	120500	9772700	30000	30000	30000	30000	0
490	20240326	120400	9772700	30000	30000	30000	30000	0
491	20240326	120300	9772700	30000	30000	30000	30000	0
492	20240326	120200	9772700	30000	30000	30000	30000	0
493	20240326	120100	9772700	30000	30000	30000	30000	0
494	20240326	120000	9772700	30000	30000	30000	30000	0
495	20240326	115900	9772700	30000	30000	30000	30000	0
496	20240326	115800	9772700	30000	30000	30000	30000	0
497	20240326	115700	9772700	30000	30000	30000	30000	0
498	20240326	115600	9772700	30000	30000	30000	30000	0
499	20240326	115500	9772700	30000	30000	30000	30000	0
500	20240326	115400	9772700	30000	30000	30000	30000	0
501	20240326	115300	9772700	30000	30000	30000	30000	0
502	20240326	115200	9772700	30000	30000	30000	30000	0
503	20240326	115100	9772700	30000	30000	30000	30000	0
504	20240326	115000	9772700	30000	30000	30000	30000	0
505	20240326	114900	9772700	30000	30000	30000	30000	0
506	20240326	114800	9772700	30000	30000	30000	30000	0
507	20240326	114700	9772700	30000	30000	30000	30000	0
508	20240326	114600	9772700	30000	30000	30000	30000	0
509	20240326	114500	9772700	30000	30000	30000	30000	0
510	20240326	114400	9772700	30000	30000	30000	30000	0
511	20240326	114300	9772700	30000	30000	30000	30000	0
512	20240326	114200	9772700	30000	30000	30000	30000	0
513	20240326	114100	9772700	30000	30000	30000	30000	0
514	20240326	114000	9772700	30000	30000	30000	30000	0
515	20240326	113900	9772700	30000	30000	30000	30000	0
516	20240326	113800	9772700	30000	30000	30000	30000	0
517	20240326	113700	9772700	30000	30000	30000	30000	0
518	20240326	113600	9772700	30000	30000	30000	30000	0
519	20240326	113500	9772700	30000	30000	30000	30000	0
520	20240326	113400	9772700	30000	30000	30000	30000	0
521	20240326	113300	9772700	30000	30000	30000	30000	0
522	20240326	113200	9772700	30000	30000	30000	30000	0
523	20240326	113100	9772700	30000	30000	30000	30000	0
524	20240326	113000	9772700	30000	30000	30000	30000	0
525	20240326	112900	9772700	30000	30000	30000	30000	0
526	20240326	112800	9772700	30000	30000	30000	30000	0
527	20240326	112700	9772700	30000	30000	30000	30000	0
528	20240326	112600	9772700	30000	29950	30000	29950	300
529	20240326	112500	777500	30000	30000	30000	30000	0
530	20240326	112400	777500	30000	30000	30000	30000	0
531	20240326	112300	777500	30000	30000	30000	30000	0
532	20240326	112200	777500	30000	30000	30000	30000	0
533	20240326	112100	777500	30000	30000	30000	30000	0
534	20240326	112000	777500	30000	30000	30000	30000	0
535	20240326	111900	777500	30000	30000	30000	30000	0
536	20240326	111800	777500	30000	30000	30000	30000	0
537	20240326	111700	777500	30000	30000	30000	30000	0
538	20240326	111600	777500	30000	30000	30000	30000	0
539	20240326	111500	777500	30000	30000	30000	30000	0
540	20240326	111400	777500	30000	30000	30000	30000	0
541	20240326	111300	777500	30000	30000	30000	30000	0
542	20240326	111200	777500	30000	30000	30000	30000	0
543	20240326	111100	777500	30000	30000	30000	30000	0
544	20240326	111000	777500	30000	30000	30000	30000	0
545	20240326	110900	777500	30000	30000	30000	30000	0
546	20240326	110800	777500	30000	30000	30000	30000	0
547	20240326	110700	777500	30000	30000	30000	30000	0
548	20240326	110600	777500	30000	30000	30000	30000	0
549	20240326	110500	777500	30000	30000	30000	30000	0
550	20240326	110400	777500	30000	30000	30000	30000	0
551	20240326	110300	777500	30000	30000	30000	30000	0
552	20240326	110200	777500	30000	30000	30000	30000	0
553	20240326	110100	777500	30000	30000	30000	30000	0
554	20240326	110000	777500	30000	30000	30000	30000	0
555	20240326	105900	777500	30000	30000	30000	30000	0
556	20240326	105800	777500	30000	30000	30000	30000	0
557	20240326	105700	777500	30000	30000	30000	30000	0
558	20240326	105600	777500	30000	30000	30000	30000	0
559	20240326	105500	777500	30000	30000	30000	30000	0
560	20240326	105400	777500	30000	30000	30000	30000	0
561	20240326	105300	777500	30000	30000	30000	30000	0
562	20240326	105200	777500	30000	30000	30000	30000	0
563	20240326	105100	777500	30000	30000	30000	30000	0
564	20240326	105000	777500	30000	30000	30000	30000	0
565	20240326	104900	777500	30000	30000	30000	30000	0
566	20240326	104800	777500	30000	30000	30000	30000	0
567	20240326	104700	777500	30000	30000	30000	30000	0
568	20240326	104600	777500	30000	30000	30000	30000	0
569	20240326	104500	777500	30000	30000	30000	30000	0
570	20240326	104400	777500	30000	30000	30000	30000	0
571	20240326	104300	777500	30000	30000	30000	30000	0
572	20240326	104200	777500	30000	30000	30000	30000	0
573	20240326	104100	777500	30000	30000	30000	30000	0
574	20240326	104000	777500	30000	30000	30000	30000	0
575	20240326	103900	777500	30000	30000	30000	30000	0
576	20240326	103800	777500	30000	30000	30000	30000	0
577	20240326	103700	777500	30000	30000	30000	30000	0
578	20240326	103600	777500	30000	30000	30000	30000	0
579	20240326	103500	777500	30000	30000	30000	30000	0
580	20240326	103400	777500	30000	30000	30000	30000	0
581	20240326	103300	777500	30000	30000	30000	30000	0
582	20240326	103200	777500	30000	30000	30000	30000	0
583	20240326	103100	777500	30000	30000	30000	30000	0
584	20240326	103000	777500	30000	30000	30000	30000	0
585	20240326	102900	777500	30000	30000	30000	30000	0
586	20240326	102800	777500	30000	30000	30000	30000	0
587	20240326	102700	777500	30000	30000	30000	30000	0
588	20240326	102600	777500	30000	30000	30000	30000	0
589	20240326	102500	777500	30000	30000	30000	30000	0
590	20240326	102400	777500	30000	30000	30000	30000	0
591	20240326	102300	777500	30000	30000	30000	30000	0
592	20240326	102200	777500	30000	30000	30000	30000	0
593	20240326	102100	777500	30000	30000	30000	30000	0
594	20240326	102000	777500	30000	30000	30000	30000	0
595	20240326	101900	777500	30000	30000	30000	30000	0
596	20240326	101800	777500	30000	30000	30000	30000	0
597	20240326	101700	777500	30000	30000	30000	30000	0
598	20240326	101600	777500	30000	30000	30000	30000	0
599	20240326	101500	777500	30000	30000	30000	30000	0
600	20240326	101400	777500	30000	30000	30000	30000	0
601	20240326	101300	777500	30000	30000	30000	30000	0
602	20240326	101200	777500	30000	30000	30000	30000	0
603	20240326	101100	777500	30000	30000	30000	30000	0
604	20240326	101000	777500	30000	30000	30000	30000	0
605	20240326	100900	777500	30000	30000	30000	30000	0
606	20240326	100800	777500	30000	30000	30000	30000	0
607	20240326	100700	777500	30000	30000	30000	30000	0
608	20240326	100600	777500	30000	30000	30000	30000	0
609	20240326	100500	777500	30000	30000	30000	30000	0
610	20240326	100400	777500	30000	30000	30000	30000	0
611	20240326	100300	777500	30000	30000	30000	30000	0
612	20240326	100200	777500	30000	30000	30000	30000	0
613	20240326	100100	777500	30000	30000	30000	30000	0
614	20240326	100000	777500	30000	30000	30000	30000	0
615	20240326	095900	777500	30000	30000	30000	30000	0
616	20240326	095800	777500	30000	30000	30000	30000	0
617	20240326	095700	777500	30000	30000	30000	30000	0
618	20240326	095600	777500	30000	30000	30000	30000	0
619	20240326	095500	777500	30000	30000	30000	30000	0
620	20240326	095400	777500	30000	30000	30000	30000	0
621	20240326	095300	777500	30000	30000	30000	30000	0
622	20240326	095200	777500	30000	30000	30000	30000	0
623	20240326	095100	777500	30000	30000	30000	30000	0
624	20240326	095000	777500	30000	30000	30000	30000	0
625	20240326	094900	777500	30000	30000	30000	30000	0
626	20240326	094800	777500	30000	30000	30000	30000	0
627	20240326	094700	777500	30000	30000	30000	30000	0
628	20240326	094600	777500	30000	30000	30000	30000	0
629	20240326	094500	777500	30000	30000	30000	30000	0
630	20240326	094400	777500	30000	30000	30000	30000	0
631	20240326	094300	777500	30000	30000	30000	30000	0
632	20240326	094200	777500	30000	30000	30000	30000	0
633	20240326	094100	777500	30000	30000	30000	30000	0
634	20240326	094000	777500	30000	30000	30000	30000	0
635	20240326	093900	777500	30000	30000	30000	30000	0
636	20240326	093800	777500	30000	30000	30000	30000	0
637	20240326	093700	777500	30000	30000	30000	30000	0
638	20240326	093600	777500	30000	30000	30000	30000	0
639	20240326	093500	777500	30000	30000	30000	30000	0
640	20240326	093400	777500	30000	30000	30000	30000	0
641	20240326	093300	777500	30000	30000	30000	30000	0
642	20240326	093200	777500	30000	30000	30000	30000	0
643	20240326	093100	777500	30000	30000	30000	30000	0
644	20240326	093000	777500	30000	30000	30000	30000	0
645	20240326	092900	777500	30000	29900	30000	29900	25
646	20240326	092800	29850	29850	29850	29850	29850	0
647	20240326	092700	29850	29850	29850	29850	29850	0
648	20240326	092600	29850	29850	29850	29850	29850	0
649	20240326	092500	29850	29850	29850	29850	29850	0
650	20240326	092400	29850	29850	29850	29850	29850	0
651	20240326	092300	29850	29850	29850	29850	29850	0
652	20240326	092200	29850	29850	29850	29850	29850	0
653	20240326	092100	29850	29850	29850	29850	29850	0
654	20240326	092000	29850	29850	29850	29850	29850	0
655	20240326	091900	29850	29850	29850	29850	29850	0
656	20240326	091800	29850	29850	29850	29850	29850	0
657	20240326	091700	29850	29850	29850	29850	29850	0
658	20240326	091600	29850	29850	29850	29850	29850	0
659	20240326	091500	29850	29850	29850	29850	29850	0
660	20240326	091400	29850	29850	29850	29850	29850	0
661	20240326	091300	29850	29850	29850	29850	29850	0
662	20240326	091200	29850	29850	29850	29850	29850	0
663	20240326	091100	29850	29850	29850	29850	29850	0
664	20240326	091000	29850	29850	29850	29850	29850	0
665	20240326	090900	29850	29850	29850	29850	29850	0
666	20240326	090800	29850	29850	29850	29850	29850	0
667	20240326	090700	29850	29850	29850	29850	29850	0
668	20240326	090600	29850	29850	29850	29850	29850	0
669	20240326	090500	29850	29850	29850	29850	29850	1
670	20240326	090400	0	29850	29850	29850	29850	0
671	20240326	090300	0	29850	29850	29850	29850	0
672	20240326	090200	0	29850	29850	29850	29850	0
673	20240326	090100	0	29850	29850	29850	29850	0
674	20240326	090000	0	29850	29850	29850	29850	0