KissMeData/003350/min/candle-20240320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240320	183900	288859200	24000	24000	24000	24000	1062
3	20240320	183800	288859200	24000	24000	24000	24000	0
4	20240320	183700	288859200	24000	24000	24000	24000	0
5	20240320	183600	288859200	24000	24000	24000	24000	0
6	20240320	183500	288859200	24000	24000	24000	24000	0
7	20240320	183400	288859200	24000	24000	24000	24000	0
8	20240320	183300	288859200	24000	24000	24000	24000	0
9	20240320	183200	288859200	24000	24000	24000	24000	0
10	20240320	183100	288859200	24000	24000	24000	24000	0
11	20240320	183000	288859200	24000	24000	24000	24000	0
12	20240320	182900	288859200	24000	24000	24000	24000	0
13	20240320	182800	288859200	24000	24000	24000	24000	0
14	20240320	182700	288859200	24000	24000	24000	24000	0
15	20240320	182600	288859200	24000	24000	24000	24000	0
16	20240320	182500	288859200	24000	24000	24000	24000	0
17	20240320	182400	288859200	24000	24000	24000	24000	0
18	20240320	182300	288859200	24000	24000	24000	24000	0
19	20240320	182200	288859200	24000	24000	24000	24000	0
20	20240320	182100	288859200	24000	24000	24000	24000	0
21	20240320	182000	288859200	24000	24000	24000	24000	0
22	20240320	181900	288859200	24000	24000	24000	24000	0
23	20240320	181800	288859200	24000	24000	24000	24000	0
24	20240320	181700	288859200	24000	24000	24000	24000	0
25	20240320	181600	288859200	24000	24000	24000	24000	0
26	20240320	181500	288859200	24000	24000	24000	24000	0
27	20240320	181400	288859200	24000	24000	24000	24000	0
28	20240320	181300	288859200	24000	24000	24000	24000	0
29	20240320	181200	288859200	24000	24000	24000	24000	0
30	20240320	181100	288859200	24000	24000	24000	24000	0
31	20240320	181000	288859200	24000	24000	24000	24000	0
32	20240320	180900	288859200	24000	24000	24000	24000	1062
33	20240320	180800	288859200	24000	24000	24000	24000	0
34	20240320	180700	288859200	24000	24000	24000	24000	0
35	20240320	180600	288859200	24000	24000	24000	24000	0
36	20240320	180500	288859200	24000	24000	24000	24000	0
37	20240320	180400	288859200	24000	24000	24000	24000	0
38	20240320	180300	288859200	24000	24000	24000	24000	0
39	20240320	180200	288859200	24000	24000	24000	24000	0
40	20240320	180100	288859200	24000	24000	24000	24000	0
41	20240320	180000	288859200	24000	24000	24000	24000	0
42	20240320	175900	288859200	24000	24000	24000	24000	0
43	20240320	175800	288859200	24000	24000	24000	24000	0
44	20240320	175700	288859200	24000	24000	24000	24000	0
45	20240320	175600	288859200	24000	24000	24000	24000	0
46	20240320	175500	288859200	24000	24000	24000	24000	0
47	20240320	175400	288859200	24000	24000	24000	24000	0
48	20240320	175300	288859200	24000	24000	24000	24000	0
49	20240320	175200	288859200	24000	24000	24000	24000	0
50	20240320	175100	288859200	24000	24000	24000	24000	0
51	20240320	175000	288859200	24000	24000	24000	24000	0
52	20240320	174900	288859200	24000	24000	24000	24000	0
53	20240320	174800	288859200	24000	24000	24000	24000	0
54	20240320	174700	288859200	24000	24000	24000	24000	0
55	20240320	174600	288859200	24000	24000	24000	24000	0
56	20240320	174500	288859200	24000	24000	24000	24000	0
57	20240320	174400	288859200	24000	24000	24000	24000	0
58	20240320	174300	288859200	24000	24000	24000	24000	0
59	20240320	174200	288859200	24000	24000	24000	24000	0
60	20240320	174100	288859200	24000	24000	24000	24000	0
61	20240320	174000	288859200	24000	24000	24000	24000	0
62	20240320	173900	288859200	24000	24000	24000	24000	1062
63	20240320	173800	288859200	24000	24000	24000	24000	0
64	20240320	173700	288859200	24000	24000	24000	24000	0
65	20240320	173600	288859200	24000	24000	24000	24000	0
66	20240320	173500	288859200	24000	24000	24000	24000	0
67	20240320	173400	288859200	24000	24000	24000	24000	0
68	20240320	173300	288859200	24000	24000	24000	24000	0
69	20240320	173200	288859200	24000	24000	24000	24000	0
70	20240320	173100	288859200	24000	24000	24000	24000	0
71	20240320	173000	288859200	24000	24000	24000	24000	0
72	20240320	172900	288859200	24000	24000	24000	24000	0
73	20240320	172800	288859200	24000	24000	24000	24000	0
74	20240320	172700	288859200	24000	24000	24000	24000	0
75	20240320	172600	288859200	24000	24000	24000	24000	0
76	20240320	172500	288859200	24000	24000	24000	24000	0
77	20240320	172400	288859200	24000	24000	24000	24000	0
78	20240320	172300	288859200	24000	24000	24000	24000	0
79	20240320	172200	288859200	24000	24000	24000	24000	0
80	20240320	172100	288859200	24000	24000	24000	24000	0
81	20240320	172000	288859200	24000	24000	24000	24000	0
82	20240320	171900	288859200	24000	24000	24000	24000	0
83	20240320	171800	288859200	24000	24000	24000	24000	0
84	20240320	171700	288859200	24000	24000	24000	24000	0
85	20240320	171600	288859200	24000	24000	24000	24000	0
86	20240320	171500	288859200	24000	24000	24000	24000	0
87	20240320	171400	288859200	24000	24000	24000	24000	0
88	20240320	171300	288859200	24000	24000	24000	24000	0
89	20240320	171200	288859200	24000	24000	24000	24000	0
90	20240320	171100	288859200	24000	24000	24000	24000	0
91	20240320	171000	288859200	24000	24000	24000	24000	0
92	20240320	170900	288859200	24000	24000	24000	24000	1062
93	20240320	170800	288859200	24000	24000	24000	24000	0
94	20240320	170700	288859200	24000	24000	24000	24000	0
95	20240320	170600	288859200	24000	24000	24000	24000	0
96	20240320	170500	288859200	24000	24000	24000	24000	0
97	20240320	170400	288859200	24000	24000	24000	24000	0
98	20240320	170300	288859200	24000	24000	24000	24000	0
99	20240320	170200	288859200	24000	24000	24000	24000	0
100	20240320	170100	288859200	24000	24000	24000	24000	0
101	20240320	170000	288859200	24000	24000	24000	24000	0
102	20240320	165900	288859200	24000	24000	24000	24000	0
103	20240320	165800	288859200	24000	24000	24000	24000	0
104	20240320	165700	288859200	24000	24000	24000	24000	0
105	20240320	165600	288859200	24000	24000	24000	24000	0
106	20240320	165500	288859200	24000	24000	24000	24000	0
107	20240320	165400	288859200	24000	24000	24000	24000	0
108	20240320	165300	288859200	24000	24000	24000	24000	0
109	20240320	165200	288859200	24000	24000	24000	24000	0
110	20240320	165100	288859200	24000	24000	24000	24000	0
111	20240320	165000	288859200	24000	24000	24000	24000	0
112	20240320	164900	288859200	24000	24000	24000	24000	0
113	20240320	164800	288859200	24000	24000	24000	24000	0
114	20240320	164700	288859200	24000	24000	24000	24000	0
115	20240320	164600	288859200	24000	24000	24000	24000	0
116	20240320	164500	288859200	24000	24000	24000	24000	0
117	20240320	164400	288859200	24000	24000	24000	24000	0
118	20240320	164300	288859200	24000	24000	24000	24000	0
119	20240320	164200	288859200	24000	24000	24000	24000	0
120	20240320	164100	288859200	24000	24000	24000	24000	0
121	20240320	164000	288859200	24000	24000	24000	24000	0
122	20240320	163900	288859200	24000	24000	24000	24000	1062
123	20240320	163800	288859200	24000	24000	24000	24000	0
124	20240320	163700	288859200	24000	24000	24000	24000	0
125	20240320	163600	288859200	24000	24000	24000	24000	0
126	20240320	163500	288859200	24000	24000	24000	24000	0
127	20240320	163400	288859200	24000	24000	24000	24000	0
128	20240320	163300	288859200	24000	24000	24000	24000	0
129	20240320	163200	288859200	24000	24000	24000	24000	0
130	20240320	163100	288859200	24000	24000	24000	24000	0
131	20240320	163000	288859200	24000	24000	24000	24000	0
132	20240320	162900	288859200	24000	24000	24000	24000	0
133	20240320	162800	288859200	24000	24000	24000	24000	0
134	20240320	162700	288859200	24000	24000	24000	24000	0
135	20240320	162600	288859200	24000	24000	24000	24000	0
136	20240320	162500	288859200	24000	24000	24000	24000	0
137	20240320	162400	288859200	24000	24000	24000	24000	0
138	20240320	162300	288859200	24000	24000	24000	24000	0
139	20240320	162200	288859200	24000	24000	24000	24000	0
140	20240320	162100	288859200	24000	24000	24000	24000	0
141	20240320	162000	288859200	24000	24000	24000	24000	0
142	20240320	161900	288859200	24000	24000	24000	24000	0
143	20240320	161800	288859200	24000	24000	24000	24000	0
144	20240320	161700	288859200	24000	24000	24000	24000	0
145	20240320	161600	288859200	24000	24000	24000	24000	0
146	20240320	161500	288859200	24000	24000	24000	24000	0
147	20240320	161400	288859200	24000	24000	24000	24000	0
148	20240320	161300	288859200	24000	24000	24000	24000	0
149	20240320	161200	288859200	24000	24000	24000	24000	0
150	20240320	161100	288859200	24000	24000	24000	24000	0
151	20240320	161000	288859200	24000	24000	24000	24000	0
152	20240320	160900	288859200	24000	24000	24000	24000	1062
153	20240320	160800	288859200	24000	24000	24000	24000	0
154	20240320	160700	288859200	24000	24000	24000	24000	0
155	20240320	160600	288859200	24000	24000	24000	24000	0
156	20240320	160500	288859200	24000	24000	24000	24000	0
157	20240320	160400	288859200	24000	24000	24000	24000	0
158	20240320	160300	288859200	24000	24000	24000	24000	0
159	20240320	160200	288859200	24000	24000	24000	24000	0
160	20240320	160100	288859200	24000	24000	24000	24000	0
161	20240320	160000	288859200	24000	24000	24000	24000	0
162	20240320	155900	288859200	24000	24000	24000	24000	0
163	20240320	155800	288859200	24000	24000	24000	24000	0
164	20240320	155700	288859200	24000	24000	24000	24000	0
165	20240320	155600	288859200	24000	24000	24000	24000	0
166	20240320	155500	288859200	24000	24000	24000	24000	0
167	20240320	155400	288859200	24000	24000	24000	24000	0
168	20240320	155300	288859200	24000	24000	24000	24000	0
169	20240320	155200	288859200	24000	24000	24000	24000	0
170	20240320	155100	288859200	24000	24000	24000	24000	0
171	20240320	155000	288859200	24000	24000	24000	24000	0
172	20240320	154900	288859200	24000	24000	24000	24000	0
173	20240320	154800	288859200	24000	24000	24000	24000	0
174	20240320	154700	288859200	24000	24000	24000	24000	0
175	20240320	154600	288859200	24000	24000	24000	24000	0
176	20240320	154500	288859200	24000	24000	24000	24000	0
177	20240320	154400	288859200	24000	24000	24000	24000	0
178	20240320	154300	288859200	24000	24000	24000	24000	0
179	20240320	154200	288859200	24000	24000	24000	24000	0
180	20240320	154100	288859200	24000	24000	24000	24000	0
181	20240320	154000	288859200	24000	24000	24000	24000	0
182	20240320	153900	288859200	24000	24000	24000	24000	1062
183	20240320	153800	288859200	24000	24000	24000	24000	0
184	20240320	153700	288859200	24000	24000	24000	24000	0
185	20240320	153600	288859200	24000	24000	24000	24000	0
186	20240320	153500	288859200	24000	24000	24000	24000	0
187	20240320	153400	288859200	24000	24000	24000	24000	0
188	20240320	153300	288859200	24000	24000	24000	24000	0
189	20240320	153200	288859200	24000	24000	24000	24000	0
190	20240320	153100	288859200	24000	24000	24000	24000	0
191	20240320	153000	288859200	24000	24000	24000	24000	1062
192	20240320	152900	263371200	23950	23950	23950	23950	0
193	20240320	152800	263371200	23950	23950	23950	23950	0
194	20240320	152700	263371200	23950	23950	23950	23950	0
195	20240320	152600	263371200	23950	23950	23950	23950	0
196	20240320	152500	263371200	23950	23950	23950	23950	0
197	20240320	152400	263371200	23950	23950	23950	23950	0
198	20240320	152300	263371200	23950	23950	23950	23950	0
199	20240320	152200	263371200	23950	23950	23950	23950	0
200	20240320	152100	263371200	23950	23950	23950	23950	0
201	20240320	152000	263371200	23950	23950	23950	23950	0
202	20240320	151900	263371200	23950	23850	23950	23850	8
203	20240320	151800	263180300	23850	24000	24000	23850	53
204	20240320	151700	261911000	24000	24000	24000	24000	41
205	20240320	151600	260927000	24000	23850	24000	23850	3
206	20240320	151500	260855300	23850	24000	24000	23850	2
207	20240320	151400	260807450	24000	24000	24000	24000	1
208	20240320	151300	260783450	24000	24000	24000	24000	2
209	20240320	151200	260735450	24000	24000	24000	24000	0
210	20240320	151100	260735450	24000	24000	24000	24000	2
211	20240320	151000	260687450	24000	23900	24000	23900	6
212	20240320	150900	260543700	24000	24000	24000	24000	0
213	20240320	150800	260543700	24000	24000	24000	24000	2
214	20240320	150700	260495700	24000	24000	24000	24000	2
215	20240320	150600	260447700	24000	24000	24000	24000	0
216	20240320	150500	260447700	24000	24000	24000	23950	4
217	20240320	150400	260351750	24000	24000	24000	24000	2
218	20240320	150300	260303750	24050	24050	24050	24050	1
219	20240320	150200	260279700	24050	23900	24050	23850	39
220	20240320	150100	259348250	24050	24000	24050	24000	2
221	20240320	150000	259300200	24050	24050	24050	24050	1
222	20240320	145900	259276150	24050	24050	24050	24050	3
223	20240320	145800	259204000	24050	24050	24050	24050	2
224	20240320	145700	259155900	24050	24050	24050	24050	0
225	20240320	145600	259155900	24050	24000	24050	24000	3
226	20240320	145500	259083800	24050	24050	24050	24050	3
227	20240320	145400	259011650	24050	24050	24050	24050	2
228	20240320	145300	258963550	24050	24050	24050	24050	2
229	20240320	145200	258915450	24050	24050	24050	24050	3
230	20240320	145100	258843300	24050	24050	24050	24050	1
231	20240320	145000	258819250	24000	24050	24050	24000	2
232	20240320	144900	258771200	24050	24050	24050	24050	2
233	20240320	144800	258723100	24050	24050	24050	24050	1
234	20240320	144700	258699050	24050	24050	24050	24050	4
235	20240320	144600	258602850	24000	24000	24000	24000	1
236	20240320	144500	258578850	24000	24000	24000	24000	2
237	20240320	144400	258530850	24050	24000	24050	24000	3
238	20240320	144300	258458800	23850	24000	24000	23850	502
239	20240320	144200	246485800	23850	24050	24050	23850	164
240	20240320	144100	242571500	24050	24000	24050	24000	3
241	20240320	144000	242499400	24050	24050	24050	24050	1
242	20240320	143900	242475350	24050	24050	24050	24050	2
243	20240320	143800	242427250	24050	24050	24050	24050	3
244	20240320	143700	242355100	24050	24050	24050	24050	1
245	20240320	143600	242331050	24050	24050	24050	24050	2
246	20240320	143500	242282950	23850	24050	24050	23850	42
247	20240320	143400	241280550	24050	24050	24050	24050	2
248	20240320	143300	241232450	24050	24050	24050	24050	3
249	20240320	143200	241160300	24050	24050	24050	24050	2
250	20240320	143100	241112200	24050	23950	24050	23900	11
251	20240320	143000	240849050	24050	24050	24050	24000	3
252	20240320	142900	240776950	24050	24050	24050	24050	2
253	20240320	142800	240728850	24050	24050	24050	24050	1
254	20240320	142700	240704800	24050	24050	24050	24050	4
255	20240320	142600	240608600	24050	24100	24100	24050	2
256	20240320	142500	240560450	24100	24050	24100	23900	348
257	20240320	142400	232230000	24050	24050	24050	24050	3
258	20240320	142300	232157850	24050	24050	24050	24050	1
259	20240320	142200	232133800	24050	24000	24050	24000	99
260	20240320	142100	229757700	24000	24050	24050	24000	86
261	20240320	142000	227693550	24050	24050	24050	24050	1
262	20240320	141900	227669500	24100	24100	24100	24100	103
263	20240320	141800	225187200	24100	24100	24100	24100	3
264	20240320	141700	225114900	24100	24100	24100	24100	1
265	20240320	141600	225090800	24100	24100	24100	24100	2
266	20240320	141500	225042600	24100	24100	24100	24100	3
267	20240320	141400	224970300	24100	24100	24100	24100	2
268	20240320	141300	224922100	24100	24100	24100	24100	2
269	20240320	141200	224873900	24100	24100	24100	24100	1
270	20240320	141100	224849800	24100	24100	24100	24100	2
271	20240320	141000	224801600	24100	24100	24100	24100	3
272	20240320	140900	224729300	24100	24050	24100	24050	183
273	20240320	140800	220328100	24000	24050	24050	24000	49
274	20240320	140700	219152050	24050	24050	24050	24050	4
275	20240320	140600	219055850	24100	24100	24100	24100	1
276	20240320	140500	219031750	24100	24100	24100	24100	2
277	20240320	140400	218983550	24100	24100	24100	24100	3
278	20240320	140300	218911250	24100	24100	24100	24100	1
279	20240320	140200	218887150	24100	24100	24100	24100	3
280	20240320	140100	218814850	24100	24100	24100	24100	1
281	20240320	140000	218790750	24100	24000	24100	24000	102
282	20240320	135900	216342050	24100	24100	24100	24100	3
283	20240320	135800	216269750	24100	24100	24100	24100	2
284	20240320	135700	216221550	24000	24100	24100	24000	101
285	20240320	135600	213796950	24100	24100	24100	24100	18
286	20240320	135500	213363150	24100	24200	24200	24100	302
287	20240320	135400	206084750	24200	24150	24200	24050	2682
288	20240320	135300	141444600	24200	24200	24200	24200	3
289	20240320	135200	141372000	24200	24200	24200	24200	1
290	20240320	135100	141347800	24200	24200	24200	24200	3
291	20240320	135000	141275200	24200	24200	24200	24200	1
292	20240320	134900	141251000	24150	24150	24150	24150	0
293	20240320	134800	141251000	24150	24150	24150	24150	0
294	20240320	134700	141251000	24150	24150	24150	24150	0
295	20240320	134600	141251000	24150	24150	24150	24150	227
296	20240320	134500	135768950	24150	24150	24150	24150	56
297	20240320	134400	134416550	24150	24150	24150	24150	50
298	20240320	134300	133209050	24200	24200	24200	24200	0
299	20240320	134200	133209050	24200	24200	24200	24200	0
300	20240320	134100	133209050	24200	24200	24200	24200	0
301	20240320	134000	133209050	24200	24200	24200	24200	0
302	20240320	133900	133209050	24200	24200	24200	24200	0
303	20240320	133800	133209050	24200	24200	24200	24200	0
304	20240320	133700	133209050	24200	24200	24200	24200	0
305	20240320	133600	133209050	24200	24200	24200	24200	5
306	20240320	133500	133088050	24200	24200	24200	24200	0
307	20240320	133400	133088050	24200	24200	24200	24200	0
308	20240320	133300	133088050	24200	24200	24200	24200	0
309	20240320	133200	133088050	24200	24200	24200	24200	0
310	20240320	133100	133088050	24200	24200	24200	24200	0
311	20240320	133000	133088050	24200	24200	24200	24200	30
312	20240320	132900	132362050	24200	24200	24200	24200	0
313	20240320	132800	132362050	24200	24200	24200	24200	0
314	20240320	132700	132362050	24200	24200	24200	24200	66
315	20240320	132600	130764850	24200	24200	24200	24200	8
316	20240320	132500	130571250	24200	24200	24200	24200	50
317	20240320	132400	129361250	24300	24300	24300	24300	0
318	20240320	132300	129361250	24300	24300	24300	24300	0
319	20240320	132200	129361250	24300	24300	24300	24300	0
320	20240320	132100	129361250	24300	24300	24300	24300	0
321	20240320	132000	129361250	24300	24300	24300	24300	0
322	20240320	131900	129361250	24300	24300	24300	24300	0
323	20240320	131800	129361250	24300	24300	24300	24300	0
324	20240320	131700	129361250	24300	24300	24300	24300	0
325	20240320	131600	129361250	24300	24300	24300	24300	0
326	20240320	131500	129361250	24300	24300	24300	24300	0
327	20240320	131400	129361250	24300	24300	24300	24300	0
328	20240320	131300	129361250	24300	24300	24300	24300	0
329	20240320	131200	129361250	24300	24300	24300	24300	0
330	20240320	131100	129361250	24300	24300	24300	24300	0
331	20240320	131000	129361250	24300	24300	24300	24300	0
332	20240320	130900	129361250	24300	24300	24300	24300	0
333	20240320	130800	129361250	24300	24300	24300	24300	33
334	20240320	130700	128559350	24300	24300	24300	24300	0
335	20240320	130600	128559350	24300	24300	24300	24300	0
336	20240320	130500	128559350	24300	24300	24300	24300	0
337	20240320	130400	128559350	24300	24300	24300	24300	0
338	20240320	130300	128559350	24300	24300	24300	24300	0
339	20240320	130200	128559350	24300	24300	24300	24300	0
340	20240320	130100	128559350	24300	24300	24300	24300	0
341	20240320	130000	128559350	24300	24300	24300	24300	0
342	20240320	125900	128559350	24300	24300	24300	24300	0
343	20240320	125800	128559350	24300	24300	24300	24300	50
344	20240320	125700	127344350	24300	24300	24300	24300	0
345	20240320	125600	127344350	24300	24300	24300	24300	0
346	20240320	125500	127344350	24300	24300	24300	24300	0
347	20240320	125400	127344350	24300	24300	24300	24300	1
348	20240320	125300	127320050	24350	24350	24350	24350	0
349	20240320	125200	127320050	24350	24350	24350	24350	0
350	20240320	125100	127320050	24350	24350	24350	24350	0
351	20240320	125000	127320050	24350	24350	24350	24350	0
352	20240320	124900	127320050	24350	24350	24350	24350	0
353	20240320	124800	127320050	24350	24350	24350	24350	0
354	20240320	124700	127320050	24350	24350	24350	24350	5
355	20240320	124600	127198300	24350	24350	24350	24350	3
356	20240320	124500	127125250	24350	24350	24350	24350	5
357	20240320	124400	127003500	24300	24300	24300	24300	0
358	20240320	124300	127003500	24300	24300	24300	24300	0
359	20240320	124200	127003500	24300	24300	24300	24300	136
360	20240320	124100	123698700	24250	24250	24250	24250	0
361	20240320	124000	123698700	24250	24250	24250	24250	616
362	20240320	123900	108760700	24200	24200	24200	24200	0
363	20240320	123800	108760700	24200	24200	24200	24200	0
364	20240320	123700	108760700	24200	24200	24200	24200	0
365	20240320	123600	108760700	24200	24200	24200	24200	0
366	20240320	123500	108760700	24200	24200	24200	24200	0
367	20240320	123400	108760700	24200	24200	24200	24200	0
368	20240320	123300	108760700	24200	24200	24200	24200	1
369	20240320	123200	108736500	24250	24250	24250	24250	0
370	20240320	123100	108736500	24250	24250	24250	24250	0
371	20240320	123000	108736500	24250	24250	24250	24250	0
372	20240320	122900	108736500	24250	24250	24250	24250	0
373	20240320	122800	108736500	24250	24250	24250	24250	0
374	20240320	122700	108736500	24250	24250	24250	24250	0
375	20240320	122600	108736500	24250	24250	24250	24250	0
376	20240320	122500	108736500	24250	24250	24250	24250	1
377	20240320	122400	108712250	24200	24200	24200	24200	0
378	20240320	122300	108712250	24200	24200	24200	24200	0
379	20240320	122200	108712250	24200	24200	24200	24200	0
380	20240320	122100	108712250	24200	24200	24200	24200	0
381	20240320	122000	108712250	24200	24200	24200	24200	0
382	20240320	121900	108712250	24200	24200	24200	24200	100
383	20240320	121800	106292250	24200	24200	24200	24200	0
384	20240320	121700	106292250	24200	24200	24200	24200	0
385	20240320	121600	106292250	24200	24200	24200	24200	0
386	20240320	121500	106292250	24200	24200	24200	24200	0
387	20240320	121400	106292250	24200	24200	24200	24200	0
388	20240320	121300	106292250	24200	24200	24200	24200	0
389	20240320	121200	106292250	24200	24200	24200	24200	5
390	20240320	121100	106171250	24200	24200	24200	24200	0
391	20240320	121000	106171250	24200	24200	24200	24200	1
392	20240320	120900	106147050	24250	24250	24250	24250	0
393	20240320	120800	106147050	24250	24250	24250	24250	0
394	20240320	120700	106147050	24250	24250	24250	24250	3
395	20240320	120600	106074300	24250	24250	24250	24250	0
396	20240320	120500	106074300	24250	24250	24250	24250	0
397	20240320	120400	106074300	24250	24250	24250	24250	0
398	20240320	120300	106074300	24250	24250	24250	24250	0
399	20240320	120200	106074300	24250	24250	24250	24250	5
400	20240320	120100	105953050	24300	24300	24300	24300	0
401	20240320	120000	105953050	24300	24300	24300	24300	0
402	20240320	115900	105953050	24300	24300	24300	24300	0
403	20240320	115800	105953050	24300	24300	24300	24300	0
404	20240320	115700	105953050	24300	24300	24300	24300	0
405	20240320	115600	105953050	24300	24300	24300	24300	0
406	20240320	115500	105953050	24300	24300	24300	24300	0
407	20240320	115400	105953050	24300	24300	24300	24300	0
408	20240320	115300	105953050	24300	24300	24300	24300	0
409	20240320	115200	105953050	24300	24300	24300	24300	0
410	20240320	115100	105953050	24300	24300	24300	24300	0
411	20240320	115000	105953050	24300	24300	24300	24300	0
412	20240320	114900	105953050	24300	24300	24300	24300	0
413	20240320	114800	105953050	24300	24300	24300	24300	0
414	20240320	114700	105953050	24300	24300	24300	24300	0
415	20240320	114600	105953050	24300	24300	24300	24300	100
416	20240320	114500	103523050	24200	24200	24200	24200	0
417	20240320	114400	103523050	24200	24200	24200	24200	150
418	20240320	114300	99893050	24300	24300	24300	24300	0
419	20240320	114200	99893050	24300	24300	24300	24300	0
420	20240320	114100	99893050	24300	24300	24300	24300	0
421	20240320	114000	99893050	24300	24300	24300	24300	11
422	20240320	113900	99625750	24250	24250	24250	24250	72
423	20240320	113800	97879750	24200	24200	24200	24200	0
424	20240320	113700	97879750	24200	24200	24200	24200	0
425	20240320	113600	97879750	24200	24200	24200	24200	0
426	20240320	113500	97879750	24200	24200	24200	24200	0
427	20240320	113400	97879750	24200	24200	24200	24200	0
428	20240320	113300	97879750	24200	24200	24200	24200	0
429	20240320	113200	97879750	24200	24200	24200	24200	0
430	20240320	113100	97879750	24200	24200	24200	24200	0
431	20240320	113000	97879750	24200	24200	24200	24200	0
432	20240320	112900	97879750	24200	24200	24200	24200	0
433	20240320	112800	97879750	24200	24200	24200	24200	0
434	20240320	112700	97879750	24200	24200	24200	24200	0
435	20240320	112600	97879750	24200	24200	24200	24200	18
436	20240320	112500	97444150	24200	24200	24200	24200	25
437	20240320	112400	96839150	24200	24200	24200	24200	0
438	20240320	112300	96839150	24200	24200	24200	24200	0
439	20240320	112200	96839150	24200	24200	24200	24200	0
440	20240320	112100	96839150	24200	24200	24200	24200	0
441	20240320	112000	96839150	24200	24200	24200	24200	0
442	20240320	111900	96839150	24200	24200	24200	24200	0
443	20240320	111800	96839150	24200	24200	24200	24200	0
444	20240320	111700	96839150	24200	24200	24200	24200	40
445	20240320	111600	95871150	24150	24150	24150	24150	0
446	20240320	111500	95871150	24150	24150	24150	24150	1
447	20240320	111400	95847000	24150	24150	24150	24150	0
448	20240320	111300	95847000	24150	24150	24150	24150	0
449	20240320	111200	95847000	24150	24150	24150	24150	0
450	20240320	111100	95847000	24150	24150	24150	24150	0
451	20240320	111000	95847000	24150	24150	24150	24150	0
452	20240320	110900	95847000	24150	24150	24150	24150	0
453	20240320	110800	95847000	24150	24150	24150	24150	0
454	20240320	110700	95847000	24150	24150	24150	24150	0
455	20240320	110600	95847000	24150	24150	24150	24150	0
456	20240320	110500	95847000	24150	24150	24150	24150	0
457	20240320	110400	95847000	24150	24150	24150	24150	0
458	20240320	110300	95847000	24150	24150	24150	24150	0
459	20240320	110200	95847000	24150	24150	24150	24150	0
460	20240320	110100	95847000	24150	24150	24150	24150	0
461	20240320	110000	95847000	24150	24150	24150	24150	1
462	20240320	105900	95822850	24150	24150	24150	24150	0
463	20240320	105800	95822850	24150	24150	24150	24150	0
464	20240320	105700	95822850	24150	24150	24150	24150	186
465	20240320	105600	91330950	24150	24150	24150	24150	0
466	20240320	105500	91330950	24150	24150	24150	24150	0
467	20240320	105400	91330950	24150	24150	24150	24150	0
468	20240320	105300	91330950	24150	24150	24150	24150	0
469	20240320	105200	91330950	24150	24150	24150	24150	0
470	20240320	105100	91330950	24150	24150	24150	24150	0
471	20240320	105000	91330950	24150	24150	24150	24150	0
472	20240320	104900	91330950	24150	24150	24150	24150	0
473	20240320	104800	91330950	24150	24150	24150	24150	0
474	20240320	104700	91330950	24150	24150	24150	24150	0
475	20240320	104600	91330950	24150	24150	24150	24150	85
476	20240320	104500	89278200	24300	24300	24300	24300	0
477	20240320	104400	89278200	24300	24300	24300	24300	1
478	20240320	104300	89253900	24300	24300	24300	24300	0
479	20240320	104200	89253900	24300	24300	24300	24300	0
480	20240320	104100	89253900	24300	24300	24300	24300	0
481	20240320	104000	89253900	24300	24300	24300	24300	0
482	20240320	103900	89253900	24300	24300	24300	24300	2
483	20240320	103800	89205300	24300	24300	24300	24300	0
484	20240320	103700	89205300	24300	24300	24300	24300	0
485	20240320	103600	89205300	24300	24150	24300	24150	282
486	20240320	103500	82394850	24150	24150	24150	24150	0
487	20240320	103400	82394850	24150	24250	24250	24150	158
488	20240320	103300	78579050	24150	24250	24250	24150	198
489	20240320	103200	73782900	24300	24300	24300	24300	74
490	20240320	103100	71984700	24400	24400	24400	24400	0
491	20240320	103000	71984700	24400	24400	24400	24400	0
492	20240320	102900	71984700	24400	24400	24400	24400	0
493	20240320	102800	71984700	24400	24400	24400	24400	0
494	20240320	102700	71984700	24400	24400	24400	24400	97
495	20240320	102600	69617900	24400	24400	24400	24400	116
496	20240320	102500	66787500	24400	24400	24400	24400	186
497	20240320	102400	62249100	24300	24300	24300	24300	153
498	20240320	102300	58531200	24400	24400	24400	24400	0
499	20240320	102200	58531200	24400	24400	24400	24400	10
500	20240320	102100	58287200	24300	24300	24300	24300	0
501	20240320	102000	58287200	24300	24300	24300	24300	11
502	20240320	101900	58019900	24300	24300	24300	24300	0
503	20240320	101800	58019900	24300	24300	24300	24300	0
504	20240320	101700	58019900	24300	24300	24300	24300	0
505	20240320	101600	58019900	24300	24300	24300	24300	0
506	20240320	101500	58019900	24300	24300	24300	24300	4
507	20240320	101400	57922700	24400	24400	24400	24400	0
508	20240320	101300	57922700	24400	24400	24400	24400	11
509	20240320	101200	57654300	24400	24400	24400	24400	1
510	20240320	101100	57629900	24400	24450	24450	24400	226
511	20240320	101000	52113950	24400	24350	24400	24350	137
512	20240320	100900	48771200	24400	24400	24400	24400	86
513	20240320	100800	46672800	24400	24300	24400	24300	367
514	20240320	100700	37739400	24250	24250	24250	24250	7
515	20240320	100600	37569650	24250	24250	24250	24250	498
516	20240320	100500	25493150	24200	24200	24200	24200	89
517	20240320	100400	23339350	24200	24200	24200	24200	0
518	20240320	100300	23339350	24200	24200	24200	24200	0
519	20240320	100200	23339350	24200	24200	24200	24200	0
520	20240320	100100	23339350	24200	24200	24200	24200	0
521	20240320	100000	23339350	24200	24200	24200	24200	1
522	20240320	095900	23315150	24100	24100	24100	24100	0
523	20240320	095800	23315150	24100	24100	24100	24100	2
524	20240320	095700	23266950	24100	24100	24100	24100	11
525	20240320	095600	23001850	24100	24100	24100	24100	0
526	20240320	095500	23001850	24100	24100	24100	24100	2
527	20240320	095400	22953650	24150	24150	24150	24150	78
528	20240320	095300	21069950	24100	24100	24100	24100	0
529	20240320	095200	21069950	24100	24100	24100	24100	0
530	20240320	095100	21069950	24100	24100	24100	24100	0
531	20240320	095000	21069950	24100	24100	24100	24100	0
532	20240320	094900	21069950	24100	24100	24100	24100	0
533	20240320	094800	21069950	24100	24100	24100	24100	0
534	20240320	094700	21069950	24100	24100	24100	24100	0
535	20240320	094600	21069950	24100	24100	24100	24100	0
536	20240320	094500	21069950	24100	24100	24100	24100	0
537	20240320	094400	21069950	24100	24100	24100	24100	1
538	20240320	094300	21045850	24100	24100	24100	24100	10
539	20240320	094200	20804850	24150	24150	24150	24150	0
540	20240320	094100	20804850	24150	24150	24150	24150	0
541	20240320	094000	20804850	24150	24150	24150	24150	70
542	20240320	093900	19114350	24150	24150	24150	24150	0
543	20240320	093800	19114350	24150	24150	24150	24150	0
544	20240320	093700	19114350	24150	24150	24150	24150	0
545	20240320	093600	19114350	24150	24150	24150	24150	0
546	20240320	093500	19114350	24150	24150	24150	24150	0
547	20240320	093400	19114350	24150	24150	24150	24150	0
548	20240320	093300	19114350	24150	24100	24150	24100	302
549	20240320	093200	11836050	24050	24050	24050	24050	0
550	20240320	093100	11836050	24050	24050	24050	24050	21
551	20240320	093000	11331000	24050	24050	24100	24050	83
552	20240320	092900	9334800	24050	24050	24050	24050	0
553	20240320	092800	9334800	24050	24050	24050	24050	0
554	20240320	092700	9334800	24050	24050	24050	24050	0
555	20240320	092600	9334800	24050	24050	24050	24050	0
556	20240320	092500	9334800	24050	24050	24050	24050	0
557	20240320	092400	9334800	24050	24050	24050	24050	0
558	20240320	092300	9334800	24050	24050	24050	24050	0
559	20240320	092200	9334800	24050	24050	24050	24050	22
560	20240320	092100	8805700	24050	24050	24050	24050	1
561	20240320	092000	8781650	24100	24100	24100	24100	0
562	20240320	091900	8781650	24100	24100	24100	24100	0
563	20240320	091800	8781650	24100	24100	24100	24100	5
564	20240320	091700	8661150	24050	24050	24050	24050	0
565	20240320	091600	8661150	24050	24050	24050	24050	78
566	20240320	091500	6785250	24050	24050	24050	24050	22
567	20240320	091400	6256150	24050	24050	24050	24050	155
568	20240320	091300	2528400	24100	24100	24100	24100	0
569	20240320	091200	2528400	24100	24100	24100	24100	0
570	20240320	091100	2528400	24100	24100	24100	24100	0
571	20240320	091000	2528400	24100	24100	24100	24100	0
572	20240320	090900	2528400	24100	24100	24100	24100	20
573	20240320	090800	2046400	24050	24050	24050	24050	42
574	20240320	090700	1036300	24100	24100	24100	24100	0
575	20240320	090600	1036300	24100	24100	24100	24100	9
576	20240320	090500	819400	24100	24100	24100	24100	0
577	20240320	090400	819400	24100	24100	24100	24100	1
578	20240320	090300	795300	24100	24100	24100	24100	27
579	20240320	090200	144600	24100	24100	24100	24100	0
580	20240320	090100	144600	24100	24100	24100	24100	0
581	20240320	090000	144600	24100	24100	24100	24100	6