KissMeData/217950/min/candle-20240321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240321	204000	24369950	29100	29100	29100	29100	136
3	20240321	203900	24369950	29100	29100	29100	29100	0
4	20240321	203800	24369950	29100	29100	29100	29100	0
5	20240321	203700	24369950	29100	29100	29100	29100	0
6	20240321	203600	24369950	29100	29100	29100	29100	0
7	20240321	203500	24369950	29100	29100	29100	29100	0
8	20240321	203400	24369950	29100	29100	29100	29100	0
9	20240321	203300	24369950	29100	29100	29100	29100	0
10	20240321	203200	24369950	29100	29100	29100	29100	0
11	20240321	203100	24369950	29100	29100	29100	29100	0
12	20240321	203000	24369950	29100	29100	29100	29100	0
13	20240321	202900	24369950	29100	29100	29100	29100	0
14	20240321	202800	24369950	29100	29100	29100	29100	0
15	20240321	202700	24369950	29100	29100	29100	29100	0
16	20240321	202600	24369950	29100	29100	29100	29100	0
17	20240321	202500	24369950	29100	29100	29100	29100	0
18	20240321	202400	24369950	29100	29100	29100	29100	0
19	20240321	202300	24369950	29100	29100	29100	29100	0
20	20240321	202200	24369950	29100	29100	29100	29100	0
21	20240321	202100	24369950	29100	29100	29100	29100	0
22	20240321	202000	24369950	29100	29100	29100	29100	0
23	20240321	201900	24369950	29100	29100	29100	29100	0
24	20240321	201800	24369950	29100	29100	29100	29100	0
25	20240321	201700	24369950	29100	29100	29100	29100	0
26	20240321	201600	24369950	29100	29100	29100	29100	0
27	20240321	201500	24369950	29100	29100	29100	29100	0
28	20240321	201400	24369950	29100	29100	29100	29100	0
29	20240321	201300	24369950	29100	29100	29100	29100	0
30	20240321	201200	24369950	29100	29100	29100	29100	0
31	20240321	201100	24369950	29100	29100	29100	29100	0
32	20240321	201000	24369950	29100	29100	29100	29100	136
33	20240321	200900	24369950	29100	29100	29100	29100	0
34	20240321	200800	24369950	29100	29100	29100	29100	0
35	20240321	200700	24369950	29100	29100	29100	29100	0
36	20240321	200600	24369950	29100	29100	29100	29100	0
37	20240321	200500	24369950	29100	29100	29100	29100	0
38	20240321	200400	24369950	29100	29100	29100	29100	0
39	20240321	200300	24369950	29100	29100	29100	29100	0
40	20240321	200200	24369950	29100	29100	29100	29100	0
41	20240321	200100	24369950	29100	29100	29100	29100	0
42	20240321	200000	24369950	29100	29100	29100	29100	0
43	20240321	195900	24369950	29100	29100	29100	29100	0
44	20240321	195800	24369950	29100	29100	29100	29100	0
45	20240321	195700	24369950	29100	29100	29100	29100	0
46	20240321	195600	24369950	29100	29100	29100	29100	0
47	20240321	195500	24369950	29100	29100	29100	29100	0
48	20240321	195400	24369950	29100	29100	29100	29100	0
49	20240321	195300	24369950	29100	29100	29100	29100	0
50	20240321	195200	24369950	29100	29100	29100	29100	0
51	20240321	195100	24369950	29100	29100	29100	29100	0
52	20240321	195000	24369950	29100	29100	29100	29100	0
53	20240321	194900	24369950	29100	29100	29100	29100	0
54	20240321	194800	24369950	29100	29100	29100	29100	0
55	20240321	194700	24369950	29100	29100	29100	29100	0
56	20240321	194600	24369950	29100	29100	29100	29100	0
57	20240321	194500	24369950	29100	29100	29100	29100	0
58	20240321	194400	24369950	29100	29100	29100	29100	0
59	20240321	194300	24369950	29100	29100	29100	29100	0
60	20240321	194200	24369950	29100	29100	29100	29100	0
61	20240321	194100	24369950	29100	29100	29100	29100	0
62	20240321	194000	24369950	29100	29100	29100	29100	136
63	20240321	193900	24369950	29100	29100	29100	29100	0
64	20240321	193800	24369950	29100	29100	29100	29100	0
65	20240321	193700	24369950	29100	29100	29100	29100	0
66	20240321	193600	24369950	29100	29100	29100	29100	0
67	20240321	193500	24369950	29100	29100	29100	29100	0
68	20240321	193400	24369950	29100	29100	29100	29100	0
69	20240321	193300	24369950	29100	29100	29100	29100	0
70	20240321	193200	24369950	29100	29100	29100	29100	0
71	20240321	193100	24369950	29100	29100	29100	29100	0
72	20240321	193000	24369950	29100	29100	29100	29100	0
73	20240321	192900	24369950	29100	29100	29100	29100	0
74	20240321	192800	24369950	29100	29100	29100	29100	0
75	20240321	192700	24369950	29100	29100	29100	29100	0
76	20240321	192600	24369950	29100	29100	29100	29100	0
77	20240321	192500	24369950	29100	29100	29100	29100	0
78	20240321	192400	24369950	29100	29100	29100	29100	0
79	20240321	192300	24369950	29100	29100	29100	29100	0
80	20240321	192200	24369950	29100	29100	29100	29100	0
81	20240321	192100	24369950	29100	29100	29100	29100	0
82	20240321	192000	24369950	29100	29100	29100	29100	0
83	20240321	191900	24369950	29100	29100	29100	29100	0
84	20240321	191800	24369950	29100	29100	29100	29100	0
85	20240321	191700	24369950	29100	29100	29100	29100	0
86	20240321	191600	24369950	29100	29100	29100	29100	0
87	20240321	191500	24369950	29100	29100	29100	29100	0
88	20240321	191400	24369950	29100	29100	29100	29100	0
89	20240321	191300	24369950	29100	29100	29100	29100	0
90	20240321	191200	24369950	29100	29100	29100	29100	0
91	20240321	191100	24369950	29100	29100	29100	29100	0
92	20240321	191000	24369950	29100	29100	29100	29100	136
93	20240321	190900	24369950	29100	29100	29100	29100	0
94	20240321	190800	24369950	29100	29100	29100	29100	0
95	20240321	190700	24369950	29100	29100	29100	29100	0
96	20240321	190600	24369950	29100	29100	29100	29100	0
97	20240321	190500	24369950	29100	29100	29100	29100	0
98	20240321	190400	24369950	29100	29100	29100	29100	0
99	20240321	190300	24369950	29100	29100	29100	29100	0
100	20240321	190200	24369950	29100	29100	29100	29100	0
101	20240321	190100	24369950	29100	29100	29100	29100	0
102	20240321	190000	24369950	29100	29100	29100	29100	0
103	20240321	185900	24369950	29100	29100	29100	29100	0
104	20240321	185800	24369950	29100	29100	29100	29100	0
105	20240321	185700	24369950	29100	29100	29100	29100	0
106	20240321	185600	24369950	29100	29100	29100	29100	0
107	20240321	185500	24369950	29100	29100	29100	29100	0
108	20240321	185400	24369950	29100	29100	29100	29100	0
109	20240321	185300	24369950	29100	29100	29100	29100	0
110	20240321	185200	24369950	29100	29100	29100	29100	0
111	20240321	185100	24369950	29100	29100	29100	29100	0
112	20240321	185000	24369950	29100	29100	29100	29100	0
113	20240321	184900	24369950	29100	29100	29100	29100	0
114	20240321	184800	24369950	29100	29100	29100	29100	0
115	20240321	184700	24369950	29100	29100	29100	29100	0
116	20240321	184600	24369950	29100	29100	29100	29100	0
117	20240321	184500	24369950	29100	29100	29100	29100	0
118	20240321	184400	24369950	29100	29100	29100	29100	0
119	20240321	184300	24369950	29100	29100	29100	29100	0
120	20240321	184200	24369950	29100	29100	29100	29100	0
121	20240321	184100	24369950	29100	29100	29100	29100	0
122	20240321	184000	24369950	29100	29100	29100	29100	136
123	20240321	183900	24369950	29100	29100	29100	29100	0
124	20240321	183800	24369950	29100	29100	29100	29100	0
125	20240321	183700	24369950	29100	29100	29100	29100	0
126	20240321	183600	24369950	29100	29100	29100	29100	0
127	20240321	183500	24369950	29100	29100	29100	29100	0
128	20240321	183400	24369950	29100	29100	29100	29100	0
129	20240321	183300	24369950	29100	29100	29100	29100	0
130	20240321	183200	24369950	29100	29100	29100	29100	0
131	20240321	183100	24369950	29100	29100	29100	29100	0
132	20240321	183000	24369950	29100	29100	29100	29100	0
133	20240321	182900	24369950	29100	29100	29100	29100	0
134	20240321	182800	24369950	29100	29100	29100	29100	0
135	20240321	182700	24369950	29100	29100	29100	29100	0
136	20240321	182600	24369950	29100	29100	29100	29100	0
137	20240321	182500	24369950	29100	29100	29100	29100	0
138	20240321	182400	24369950	29100	29100	29100	29100	0
139	20240321	182300	24369950	29100	29100	29100	29100	0
140	20240321	182200	24369950	29100	29100	29100	29100	0
141	20240321	182100	24369950	29100	29100	29100	29100	0
142	20240321	182000	24369950	29100	29100	29100	29100	0
143	20240321	181900	24369950	29100	29100	29100	29100	0
144	20240321	181800	24369950	29100	29100	29100	29100	0
145	20240321	181700	24369950	29100	29100	29100	29100	0
146	20240321	181600	24369950	29100	29100	29100	29100	0
147	20240321	181500	24369950	29100	29100	29100	29100	0
148	20240321	181400	24369950	29100	29100	29100	29100	0
149	20240321	181300	24369950	29100	29100	29100	29100	0
150	20240321	181200	24369950	29100	29100	29100	29100	0
151	20240321	181100	24369950	29100	29100	29100	29100	0
152	20240321	181000	24369950	29100	29100	29100	29100	136
153	20240321	180900	24369950	29100	29100	29100	29100	0
154	20240321	180800	24369950	29100	29100	29100	29100	0
155	20240321	180700	24369950	29100	29100	29100	29100	0
156	20240321	180600	24369950	29100	29100	29100	29100	0
157	20240321	180500	24369950	29100	29100	29100	29100	0
158	20240321	180400	24369950	29100	29100	29100	29100	0
159	20240321	180300	24369950	29100	29100	29100	29100	0
160	20240321	180200	24369950	29100	29100	29100	29100	0
161	20240321	180100	24369950	29100	29100	29100	29100	0
162	20240321	180000	24369950	29100	29100	29100	29100	0
163	20240321	175900	24369950	29100	29100	29100	29100	0
164	20240321	175800	24369950	29100	29100	29100	29100	0
165	20240321	175700	24369950	29100	29100	29100	29100	0
166	20240321	175600	24369950	29100	29100	29100	29100	0
167	20240321	175500	24369950	29100	29100	29100	29100	0
168	20240321	175400	24369950	29100	29100	29100	29100	0
169	20240321	175300	24369950	29100	29100	29100	29100	0
170	20240321	175200	24369950	29100	29100	29100	29100	0
171	20240321	175100	24369950	29100	29100	29100	29100	0
172	20240321	175000	24369950	29100	29100	29100	29100	0
173	20240321	174900	24369950	29100	29100	29100	29100	0
174	20240321	174800	24369950	29100	29100	29100	29100	0
175	20240321	174700	24369950	29100	29100	29100	29100	0
176	20240321	174600	24369950	29100	29100	29100	29100	0
177	20240321	174500	24369950	29100	29100	29100	29100	0
178	20240321	174400	24369950	29100	29100	29100	29100	0
179	20240321	174300	24369950	29100	29100	29100	29100	0
180	20240321	174200	24369950	29100	29100	29100	29100	0
181	20240321	174100	24369950	29100	29100	29100	29100	0
182	20240321	174000	24369950	29100	29100	29100	29100	136
183	20240321	173900	24369950	29100	29100	29100	29100	0
184	20240321	173800	24369950	29100	29100	29100	29100	0
185	20240321	173700	24369950	29100	29100	29100	29100	0
186	20240321	173600	24369950	29100	29100	29100	29100	0
187	20240321	173500	24369950	29100	29100	29100	29100	0
188	20240321	173400	24369950	29100	29100	29100	29100	0
189	20240321	173300	24369950	29100	29100	29100	29100	0
190	20240321	173200	24369950	29100	29100	29100	29100	0
191	20240321	173100	24369950	29100	29100	29100	29100	0
192	20240321	173000	24369950	29100	29100	29100	29100	0
193	20240321	172900	24369950	29100	29100	29100	29100	0
194	20240321	172800	24369950	29100	29100	29100	29100	0
195	20240321	172700	24369950	29100	29100	29100	29100	0
196	20240321	172600	24369950	29100	29100	29100	29100	0
197	20240321	172500	24369950	29100	29100	29100	29100	0
198	20240321	172400	24369950	29100	29100	29100	29100	0
199	20240321	172300	24369950	29100	29100	29100	29100	0
200	20240321	172200	24369950	29100	29100	29100	29100	0
201	20240321	172100	24369950	29100	29100	29100	29100	0
202	20240321	172000	24369950	29100	29100	29100	29100	0
203	20240321	171900	24369950	29100	29100	29100	29100	0
204	20240321	171800	24369950	29100	29100	29100	29100	0
205	20240321	171700	24369950	29100	29100	29100	29100	0
206	20240321	171600	24369950	29100	29100	29100	29100	0
207	20240321	171500	24369950	29100	29100	29100	29100	0
208	20240321	171400	24369950	29100	29100	29100	29100	0
209	20240321	171300	24369950	29100	29100	29100	29100	0
210	20240321	171200	24369950	29100	29100	29100	29100	0
211	20240321	171100	24369950	29100	29100	29100	29100	0
212	20240321	171000	24369950	29100	29100	29100	29100	136
213	20240321	170900	24369950	29100	29100	29100	29100	0
214	20240321	170800	24369950	29100	29100	29100	29100	0
215	20240321	170700	24369950	29100	29100	29100	29100	0
216	20240321	170600	24369950	29100	29100	29100	29100	0
217	20240321	170500	24369950	29100	29100	29100	29100	0
218	20240321	170400	24369950	29100	29100	29100	29100	0
219	20240321	170300	24369950	29100	29100	29100	29100	0
220	20240321	170200	24369950	29100	29100	29100	29100	0
221	20240321	170100	24369950	29100	29100	29100	29100	0
222	20240321	170000	24369950	29100	29100	29100	29100	0
223	20240321	165900	24369950	29100	29100	29100	29100	0
224	20240321	165800	24369950	29100	29100	29100	29100	0
225	20240321	165700	24369950	29100	29100	29100	29100	0
226	20240321	165600	24369950	29100	29100	29100	29100	0
227	20240321	165500	24369950	29100	29100	29100	29100	0
228	20240321	165400	24369950	29100	29100	29100	29100	0
229	20240321	165300	24369950	29100	29100	29100	29100	0
230	20240321	165200	24369950	29100	29100	29100	29100	0
231	20240321	165100	24369950	29100	29100	29100	29100	0
232	20240321	165000	24369950	29100	29100	29100	29100	0
233	20240321	164900	24369950	29100	29100	29100	29100	0
234	20240321	164800	24369950	29100	29100	29100	29100	0
235	20240321	164700	24369950	29100	29100	29100	29100	0
236	20240321	164600	24369950	29100	29100	29100	29100	0
237	20240321	164500	24369950	29100	29100	29100	29100	0
238	20240321	164400	24369950	29100	29100	29100	29100	0
239	20240321	164300	24369950	29100	29100	29100	29100	0
240	20240321	164200	24369950	29100	29100	29100	29100	0
241	20240321	164100	24369950	29100	29100	29100	29100	0
242	20240321	164000	24369950	29100	29100	29100	29100	136
243	20240321	163900	24369950	29100	29100	29100	29100	0
244	20240321	163800	24369950	29100	29100	29100	29100	0
245	20240321	163700	24369950	29100	29100	29100	29100	0
246	20240321	163600	24369950	29100	29100	29100	29100	0
247	20240321	163500	24369950	29100	29100	29100	29100	0
248	20240321	163400	24369950	29100	29100	29100	29100	0
249	20240321	163300	24369950	29100	29100	29100	29100	0
250	20240321	163200	24369950	29100	29100	29100	29100	0
251	20240321	163100	24369950	29100	29100	29100	29100	0
252	20240321	163000	24369950	29100	29100	29100	29100	0
253	20240321	162900	24369950	29100	29100	29100	29100	0
254	20240321	162800	24369950	29100	29100	29100	29100	0
255	20240321	162700	24369950	29100	29100	29100	29100	0
256	20240321	162600	24369950	29100	29100	29100	29100	0
257	20240321	162500	24369950	29100	29100	29100	29100	0
258	20240321	162400	24369950	29100	29100	29100	29100	0
259	20240321	162300	24369950	29100	29100	29100	29100	0
260	20240321	162200	24369950	29100	29100	29100	29100	0
261	20240321	162100	24369950	29100	29100	29100	29100	0
262	20240321	162000	24369950	29100	29100	29100	29100	0
263	20240321	161900	24369950	29100	29100	29100	29100	0
264	20240321	161800	24369950	29100	29100	29100	29100	0
265	20240321	161700	24369950	29100	29100	29100	29100	0
266	20240321	161600	24369950	29100	29100	29100	29100	0
267	20240321	161500	24369950	29100	29100	29100	29100	0
268	20240321	161400	24369950	29100	29100	29100	29100	0
269	20240321	161300	24369950	29100	29100	29100	29100	0
270	20240321	161200	24369950	29100	29100	29100	29100	0
271	20240321	161100	24369950	29100	29100	29100	29100	0
272	20240321	161000	24369950	29100	29100	29100	29100	136
273	20240321	160900	24369950	29100	29100	29100	29100	0
274	20240321	160800	24369950	29100	29100	29100	29100	0
275	20240321	160700	24369950	29100	29100	29100	29100	0
276	20240321	160600	24369950	29100	29100	29100	29100	0
277	20240321	160500	24369950	29100	29100	29100	29100	0
278	20240321	160400	24369950	29100	29100	29100	29100	0
279	20240321	160300	24369950	29100	29100	29100	29100	0
280	20240321	160200	24369950	29100	29100	29100	29100	0
281	20240321	160100	24369950	29100	29100	29100	29100	0
282	20240321	160000	24369950	29100	29100	29100	29100	0
283	20240321	155900	24369950	29100	29100	29100	29100	0
284	20240321	155800	24369950	29100	29100	29100	29100	0
285	20240321	155700	24369950	29100	29100	29100	29100	0
286	20240321	155600	24369950	29100	29100	29100	29100	0
287	20240321	155500	24369950	29100	29100	29100	29100	0
288	20240321	155400	24369950	29100	29100	29100	29100	0
289	20240321	155300	24369950	29100	29100	29100	29100	0
290	20240321	155200	24369950	29100	29100	29100	29100	0
291	20240321	155100	24369950	29100	29100	29100	29100	0
292	20240321	155000	24369950	29100	29100	29100	29100	0
293	20240321	154900	24369950	29100	29100	29100	29100	0
294	20240321	154800	24369950	29100	29100	29100	29100	0
295	20240321	154700	24369950	29100	29100	29100	29100	0
296	20240321	154600	24369950	29100	29100	29100	29100	0
297	20240321	154500	24369950	29100	29100	29100	29100	0
298	20240321	154400	24369950	29100	29100	29100	29100	0
299	20240321	154300	24369950	29100	29100	29100	29100	0
300	20240321	154200	24369950	29100	29100	29100	29100	0
301	20240321	154100	24369950	29100	29100	29100	29100	0
302	20240321	154000	24369950	29100	29100	29100	29100	136
303	20240321	153900	24369950	29100	29100	29100	29100	0
304	20240321	153800	24369950	29100	29100	29100	29100	0
305	20240321	153700	24369950	29100	29100	29100	29100	0
306	20240321	153600	24369950	29100	29100	29100	29100	0
307	20240321	153500	24369950	29100	29100	29100	29100	0
308	20240321	153400	24369950	29100	29100	29100	29100	0
309	20240321	153300	24369950	29100	29100	29100	29100	0
310	20240321	153200	24369950	29100	29100	29100	29100	0
311	20240321	153100	24369950	29100	29100	29100	29100	0
312	20240321	153000	24369950	29100	29100	29100	29100	136
313	20240321	152900	20412350	29200	29200	29200	29200	0
314	20240321	152800	20412350	29200	29200	29200	29200	0
315	20240321	152700	20412350	29200	29200	29200	29200	0
316	20240321	152600	20412350	29200	29200	29200	29200	0
317	20240321	152500	20412350	29200	29200	29200	29200	0
318	20240321	152400	20412350	29200	29200	29200	29200	0
319	20240321	152300	20412350	29200	29200	29200	29200	0
320	20240321	152200	20412350	29200	29200	29200	29200	0
321	20240321	152100	20412350	29200	29200	29200	29200	0
322	20240321	152000	20412350	29200	29200	29200	29200	0
323	20240321	151900	20412350	29200	29200	29200	29200	0
324	20240321	151800	20412350	29200	29200	29200	29200	0
325	20240321	151700	20412350	29200	29200	29200	29200	0
326	20240321	151600	20412350	29200	29200	29200	29200	0
327	20240321	151500	20412350	29200	29200	29200	29200	0
328	20240321	151400	20412350	29200	29200	29200	29200	0
329	20240321	151300	20412350	29200	29300	29300	29200	200
330	20240321	151200	14563250	29700	29700	29700	29700	0
331	20240321	151100	14563250	29700	29700	29700	29700	0
332	20240321	151000	14563250	29700	29700	29700	29700	0
333	20240321	150900	14563250	29700	29700	29700	29700	0
334	20240321	150800	14563250	29700	29700	29700	29700	0
335	20240321	150700	14563250	29700	29700	29700	29700	0
336	20240321	150600	14563250	29700	29700	29700	29700	0
337	20240321	150500	14563250	29700	29700	29700	29700	0
338	20240321	150400	14563250	29700	29700	29700	29700	10
339	20240321	150300	14266250	29650	29650	29650	29650	0
340	20240321	150200	14266250	29650	29650	29650	29650	0
341	20240321	150100	14266250	29650	29650	29650	29650	0
342	20240321	150000	14266250	29650	29650	29650	29650	0
343	20240321	145900	14266250	29650	29650	29650	29650	0
344	20240321	145800	14266250	29650	29650	29650	29650	0
345	20240321	145700	14266250	29650	29650	29650	29650	0
346	20240321	145600	14266250	29650	29650	29650	29650	0
347	20240321	145500	14266250	29650	29650	29650	29650	0
348	20240321	145400	14266250	29650	29650	29650	29650	0
349	20240321	145300	14266250	29650	29650	29650	29650	0
350	20240321	145200	14266250	29650	29650	29650	29650	0
351	20240321	145100	14266250	29650	29650	29650	29650	0
352	20240321	145000	14266250	29650	29650	29650	29650	0
353	20240321	144900	14266250	29650	29650	29650	29650	0
354	20240321	144800	14266250	29650	29650	29650	29650	0
355	20240321	144700	14266250	29650	29650	29650	29650	0
356	20240321	144600	14266250	29650	29650	29650	29650	0
357	20240321	144500	14266250	29650	29650	29650	29650	0
358	20240321	144400	14266250	29650	29650	29650	29650	0
359	20240321	144300	14266250	29650	29650	29650	29650	0
360	20240321	144200	14266250	29650	29650	29650	29650	0
361	20240321	144100	14266250	29650	29650	29650	29650	0
362	20240321	144000	14266250	29650	29650	29650	29650	0
363	20240321	143900	14266250	29650	29650	29650	29650	0
364	20240321	143800	14266250	29650	29650	29650	29650	0
365	20240321	143700	14266250	29650	29650	29650	29650	80
366	20240321	143600	11894250	29650	29650	29650	29650	0
367	20240321	143500	11894250	29650	29650	29650	29650	0
368	20240321	143400	11894250	29650	29650	29650	29650	0
369	20240321	143300	11894250	29650	29650	29650	29650	0
370	20240321	143200	11894250	29650	29650	29650	29650	0
371	20240321	143100	11894250	29650	29650	29650	29650	0
372	20240321	143000	11894250	29650	29650	29650	29650	0
373	20240321	142900	11894250	29650	29500	29650	29500	5
374	20240321	142800	11746350	29250	29250	29250	29250	0
375	20240321	142700	11746350	29250	29250	29250	29250	0
376	20240321	142600	11746350	29250	29250	29250	29250	0
377	20240321	142500	11746350	29250	29250	29250	29250	0
378	20240321	142400	11746350	29250	29250	29250	29250	0
379	20240321	142300	11746350	29250	29250	29250	29250	0
380	20240321	142200	11746350	29250	29250	29250	29250	0
381	20240321	142100	11746350	29250	29250	29250	29250	0
382	20240321	142000	11746350	29250	29250	29250	29250	0
383	20240321	141900	11746350	29250	29250	29250	29250	0
384	20240321	141800	11746350	29250	29250	29250	29250	0
385	20240321	141700	11746350	29250	29250	29250	29250	0
386	20240321	141600	11746350	29250	29250	29250	29250	0
387	20240321	141500	11746350	29250	29250	29250	29250	0
388	20240321	141400	11746350	29250	29250	29250	29250	0
389	20240321	141300	11746350	29250	29250	29250	29250	0
390	20240321	141200	11746350	29250	29250	29250	29250	0
391	20240321	141100	11746350	29250	29250	29250	29250	0
392	20240321	141000	11746350	29250	29250	29250	29250	2
393	20240321	140900	11687850	29250	29250	29250	29250	0
394	20240321	140800	11687850	29250	29250	29250	29250	0
395	20240321	140700	11687850	29250	29250	29250	29250	0
396	20240321	140600	11687850	29250	29250	29250	29250	0
397	20240321	140500	11687850	29250	29250	29250	29250	0
398	20240321	140400	11687850	29250	29250	29250	29250	0
399	20240321	140300	11687850	29250	29250	29250	29250	0
400	20240321	140200	11687850	29250	29250	29250	29250	0
401	20240321	140100	11687850	29250	29250	29250	29250	0
402	20240321	140000	11687850	29250	29250	29250	29250	0
403	20240321	135900	11687850	29250	29250	29250	29250	0
404	20240321	135800	11687850	29250	29250	29250	29250	0
405	20240321	135700	11687850	29250	29250	29250	29250	0
406	20240321	135600	11687850	29250	29250	29250	29250	0
407	20240321	135500	11687850	29250	29250	29250	29250	0
408	20240321	135400	11687850	29250	29250	29250	29250	0
409	20240321	135300	11687850	29250	29250	29250	29250	0
410	20240321	135200	11687850	29250	29250	29250	29250	0
411	20240321	135100	11687850	29250	29250	29250	29250	0
412	20240321	135000	11687850	29250	29250	29250	29250	0
413	20240321	134900	11687850	29250	29250	29250	29250	0
414	20240321	134800	11687850	29250	29250	29250	29250	0
415	20240321	134700	11687850	29250	29250	29250	29250	0
416	20240321	134600	11687850	29250	29250	29250	29250	0
417	20240321	134500	11687850	29250	29250	29250	29250	0
418	20240321	134400	11687850	29250	29250	29250	29250	0
419	20240321	134300	11687850	29250	29250	29250	29250	0
420	20240321	134200	11687850	29250	29250	29250	29250	0
421	20240321	134100	11687850	29250	29250	29250	29250	0
422	20240321	134000	11687850	29250	29250	29250	29250	0
423	20240321	133900	11687850	29250	29250	29250	29250	0
424	20240321	133800	11687850	29250	29250	29250	29250	0
425	20240321	133700	11687850	29250	29250	29250	29250	0
426	20240321	133600	11687850	29250	29250	29250	29250	0
427	20240321	133500	11687850	29250	29250	29250	29250	0
428	20240321	133400	11687850	29250	29250	29250	29250	0
429	20240321	133300	11687850	29250	29250	29250	29250	0
430	20240321	133200	11687850	29250	29250	29250	29250	0
431	20240321	133100	11687850	29250	29250	29250	29250	0
432	20240321	133000	11687850	29250	29250	29250	29250	0
433	20240321	132900	11687850	29250	29250	29250	29250	0
434	20240321	132800	11687850	29250	29250	29250	29250	0
435	20240321	132700	11687850	29250	29250	29250	29250	0
436	20240321	132600	11687850	29250	29250	29250	29250	0
437	20240321	132500	11687850	29250	29250	29250	29250	0
438	20240321	132400	11687850	29250	29250	29250	29250	0
439	20240321	132300	11687850	29250	29250	29250	29250	0
440	20240321	132200	11687850	29250	29250	29250	29250	0
441	20240321	132100	11687850	29250	29250	29250	29250	0
442	20240321	132000	11687850	29250	29250	29250	29250	0
443	20240321	131900	11687850	29250	29250	29250	29250	0
444	20240321	131800	11687850	29250	29250	29250	29250	0
445	20240321	131700	11687850	29250	29250	29250	29250	0
446	20240321	131600	11687850	29250	29250	29250	29250	0
447	20240321	131500	11687850	29250	29250	29250	29250	0
448	20240321	131400	11687850	29250	29250	29250	29250	0
449	20240321	131300	11687850	29250	29250	29250	29250	0
450	20240321	131200	11687850	29250	29250	29250	29250	0
451	20240321	131100	11687850	29250	29250	29250	29250	0
452	20240321	131000	11687850	29250	29250	29250	29250	0
453	20240321	130900	11687850	29250	29250	29250	29250	0
454	20240321	130800	11687850	29250	29250	29250	29250	0
455	20240321	130700	11687850	29250	29250	29250	29250	0
456	20240321	130600	11687850	29250	29250	29250	29250	0
457	20240321	130500	11687850	29250	29250	29250	29250	0
458	20240321	130400	11687850	29250	29250	29250	29250	0
459	20240321	130300	11687850	29250	29250	29250	29250	0
460	20240321	130200	11687850	29250	29250	29250	29250	0
461	20240321	130100	11687850	29250	29250	29250	29250	0
462	20240321	130000	11687850	29250	29250	29250	29250	0
463	20240321	125900	11687850	29250	29250	29250	29250	0
464	20240321	125800	11687850	29250	29250	29250	29250	0
465	20240321	125700	11687850	29250	29250	29250	29250	0
466	20240321	125600	11687850	29250	29300	29300	29250	40
467	20240321	125500	10516850	29200	29200	29200	29200	0
468	20240321	125400	10516850	29200	29200	29200	29200	0
469	20240321	125300	10516850	29200	29200	29200	29200	0
470	20240321	125200	10516850	29200	29200	29200	29200	0
471	20240321	125100	10516850	29200	29200	29200	29200	0
472	20240321	125000	10516850	29200	29200	29200	29200	0
473	20240321	124900	10516850	29200	29200	29200	29200	0
474	20240321	124800	10516850	29200	29200	29200	29200	0
475	20240321	124700	10516850	29200	29200	29200	29200	0
476	20240321	124600	10516850	29200	29200	29200	29200	0
477	20240321	124500	10516850	29200	29200	29200	29200	0
478	20240321	124400	10516850	29200	29200	29200	29200	0
479	20240321	124300	10516850	29200	29200	29200	29200	0
480	20240321	124200	10516850	29200	29200	29200	29200	0
481	20240321	124100	10516850	29200	29200	29200	29200	0
482	20240321	124000	10516850	29200	29200	29200	29200	0
483	20240321	123900	10516850	29200	29200	29200	29200	0
484	20240321	123800	10516850	29200	29200	29200	29200	0
485	20240321	123700	10516850	29200	29200	29200	29200	0
486	20240321	123600	10516850	29200	29200	29200	29200	0
487	20240321	123500	10516850	29200	29200	29200	29200	0
488	20240321	123400	10516850	29200	29200	29200	29200	0
489	20240321	123300	10516850	29200	29200	29200	29200	0
490	20240321	123200	10516850	29200	29200	29200	29200	0
491	20240321	123100	10516850	29200	29200	29200	29200	0
492	20240321	123000	10516850	29200	29200	29200	29200	0
493	20240321	122900	10516850	29200	29200	29200	29200	0
494	20240321	122800	10516850	29200	29200	29200	29200	0
495	20240321	122700	10516850	29200	29200	29200	29200	0
496	20240321	122600	10516850	29200	29200	29200	29200	0
497	20240321	122500	10516850	29200	29200	29200	29200	0
498	20240321	122400	10516850	29200	29200	29200	29200	0
499	20240321	122300	10516850	29200	29200	29200	29200	0
500	20240321	122200	10516850	29200	29200	29200	29200	0
501	20240321	122100	10516850	29200	29200	29200	29200	100
502	20240321	122000	7596850	29200	29200	29200	29200	46
503	20240321	121900	6253650	29200	29200	29200	29200	0
504	20240321	121800	6253650	29200	29200	29200	29200	0
505	20240321	121700	6253650	29200	29200	29200	29200	0
506	20240321	121600	6253650	29200	29200	29200	29200	0
507	20240321	121500	6253650	29200	29200	29200	29200	0
508	20240321	121400	6253650	29200	29200	29200	29200	0
509	20240321	121300	6253650	29200	29200	29200	29200	0
510	20240321	121200	6253650	29200	29200	29200	29200	0
511	20240321	121100	6253650	29200	29200	29200	29200	0
512	20240321	121000	6253650	29200	29200	29200	29200	0
513	20240321	120900	6253650	29200	29200	29200	29200	0
514	20240321	120800	6253650	29200	29200	29200	29200	0
515	20240321	120700	6253650	29200	29200	29200	29200	0
516	20240321	120600	6253650	29200	29200	29200	29200	0
517	20240321	120500	6253650	29200	29200	29200	29200	30
518	20240321	120400	5377650	29200	29200	29200	29200	0
519	20240321	120300	5377650	29200	29200	29200	29200	0
520	20240321	120200	5377650	29200	29200	29200	29200	0
521	20240321	120100	5377650	29200	29200	29200	29200	0
522	20240321	120000	5377650	29200	29200	29200	29200	0
523	20240321	115900	5377650	29200	29200	29200	29200	0
524	20240321	115800	5377650	29200	29200	29200	29200	0
525	20240321	115700	5377650	29200	29200	29200	29200	0
526	20240321	115600	5377650	29200	29200	29200	29200	0
527	20240321	115500	5377650	29200	29200	29200	29200	0
528	20240321	115400	5377650	29200	29200	29200	29200	0
529	20240321	115300	5377650	29200	29200	29200	29200	0
530	20240321	115200	5377650	29200	29200	29200	29200	0
531	20240321	115100	5377650	29200	29200	29200	29200	0
532	20240321	115000	5377650	29200	29200	29200	29200	0
533	20240321	114900	5377650	29200	29200	29200	29200	0
534	20240321	114800	5377650	29200	29200	29200	29200	0
535	20240321	114700	5377650	29200	29200	29200	29200	0
536	20240321	114600	5377650	29200	29200	29200	29200	0
537	20240321	114500	5377650	29200	29200	29200	29200	0
538	20240321	114400	5377650	29200	29200	29200	29200	0
539	20240321	114300	5377650	29200	29200	29200	29200	0
540	20240321	114200	5377650	29200	29200	29200	29200	0
541	20240321	114100	5377650	29200	29200	29200	29200	0
542	20240321	114000	5377650	29200	29200	29200	29200	0
543	20240321	113900	5377650	29200	29200	29200	29200	0
544	20240321	113800	5377650	29200	29200	29200	29200	0
545	20240321	113700	5377650	29200	29200	29200	29200	0
546	20240321	113600	5377650	29200	29200	29200	29200	0
547	20240321	113500	5377650	29200	29200	29200	29200	0
548	20240321	113400	5377650	29200	29200	29200	29200	0
549	20240321	113300	5377650	29200	29200	29200	29200	0
550	20240321	113200	5377650	29200	29200	29200	29200	0
551	20240321	113100	5377650	29200	29200	29200	29200	0
552	20240321	113000	5377650	29200	29200	29200	29200	0
553	20240321	112900	5377650	29200	29200	29200	29200	0
554	20240321	112800	5377650	29200	29200	29200	29200	0
555	20240321	112700	5377650	29200	29200	29200	29200	0
556	20240321	112600	5377650	29200	29200	29200	29200	0
557	20240321	112500	5377650	29200	29200	29200	29200	0
558	20240321	112400	5377650	29200	29200	29200	29200	0
559	20240321	112300	5377650	29200	29200	29200	29200	0
560	20240321	112200	5377650	29200	29200	29200	29200	0
561	20240321	112100	5377650	29200	29200	29200	29200	0
562	20240321	112000	5377650	29200	29200	29200	29200	0
563	20240321	111900	5377650	29200	29200	29200	29200	0
564	20240321	111800	5377650	29200	29200	29200	29200	0
565	20240321	111700	5377650	29200	29200	29200	29200	0
566	20240321	111600	5377650	29200	29200	29200	29200	0
567	20240321	111500	5377650	29200	29200	29200	29200	0
568	20240321	111400	5377650	29200	29200	29200	29200	0
569	20240321	111300	5377650	29200	29200	29200	29200	0
570	20240321	111200	5377650	29200	29200	29200	29200	0
571	20240321	111100	5377650	29200	29200	29200	29200	0
572	20240321	111000	5377650	29200	29200	29200	29200	0
573	20240321	110900	5377650	29200	29200	29200	29200	0
574	20240321	110800	5377650	29200	29200	29200	29200	0
575	20240321	110700	5377650	29200	29200	29200	29200	0
576	20240321	110600	5377650	29200	29200	29200	29200	1
577	20240321	110500	5348450	29200	29200	29200	29200	0
578	20240321	110400	5348450	29200	29200	29200	29200	0
579	20240321	110300	5348450	29200	29200	29200	29200	0
580	20240321	110200	5348450	29200	29200	29200	29200	0
581	20240321	110100	5348450	29200	29200	29200	29200	0
582	20240321	110000	5348450	29200	29200	29200	29200	0
583	20240321	105900	5348450	29200	29200	29200	29200	0
584	20240321	105800	5348450	29200	29200	29200	29200	0
585	20240321	105700	5348450	29200	29200	29200	29200	0
586	20240321	105600	5348450	29200	29200	29200	29200	0
587	20240321	105500	5348450	29200	29200	29200	29200	0
588	20240321	105400	5348450	29200	29200	29200	29200	0
589	20240321	105300	5348450	29200	29200	29200	29200	0
590	20240321	105200	5348450	29200	29200	29200	29200	0
591	20240321	105100	5348450	29200	29200	29200	29200	0
592	20240321	105000	5348450	29200	29200	29200	29200	0
593	20240321	104900	5348450	29200	29200	29200	29200	0
594	20240321	104800	5348450	29200	29200	29200	29200	0
595	20240321	104700	5348450	29200	29200	29200	29200	0
596	20240321	104600	5348450	29200	29200	29200	29200	0
597	20240321	104500	5348450	29200	29200	29200	29200	0
598	20240321	104400	5348450	29200	29200	29200	29200	0
599	20240321	104300	5348450	29200	29200	29200	29200	0
600	20240321	104200	5348450	29200	29200	29200	29200	0
601	20240321	104100	5348450	29200	29200	29200	29200	0
602	20240321	104000	5348450	29200	29200	29200	29200	0
603	20240321	103900	5348450	29200	29200	29200	29200	0
604	20240321	103800	5348450	29200	29200	29200	29200	0
605	20240321	103700	5348450	29200	29200	29200	29200	0
606	20240321	103600	5348450	29200	29200	29200	29200	0
607	20240321	103500	5348450	29200	29200	29200	29200	0
608	20240321	103400	5348450	29200	29200	29200	29200	0
609	20240321	103300	5348450	29200	29200	29200	29200	0
610	20240321	103200	5348450	29200	29200	29200	29200	0
611	20240321	103100	5348450	29200	29200	29200	29200	0
612	20240321	103000	5348450	29200	29200	29200	29200	0
613	20240321	102900	5348450	29200	29200	29200	29200	0
614	20240321	102800	5348450	29200	29200	29200	29200	0
615	20240321	102700	5348450	29200	29200	29200	29200	0
616	20240321	102600	5348450	29200	29200	29200	29200	0
617	20240321	102500	5348450	29200	29200	29200	29200	0
618	20240321	102400	5348450	29200	29200	29200	29200	0
619	20240321	102300	5348450	29200	29200	29200	29200	0
620	20240321	102200	5348450	29200	29200	29200	29200	0
621	20240321	102100	5348450	29200	29200	29200	29200	0
622	20240321	102000	5348450	29200	29200	29200	29200	0
623	20240321	101900	5348450	29200	29450	29450	29200	182
624	20240321	101800	0	30000	30000	30000	30000	0
625	20240321	101700	0	30000	30000	30000	30000	0
626	20240321	101600	0	30000	30000	30000	30000	0
627	20240321	101500	0	30000	30000	30000	30000	0
628	20240321	101400	0	30000	30000	30000	30000	0
629	20240321	101300	0	30000	30000	30000	30000	0
630	20240321	101200	0	30000	30000	30000	30000	0
631	20240321	101100	0	30000	30000	30000	30000	0
632	20240321	101000	0	30000	30000	30000	30000	0
633	20240321	100900	0	30000	30000	30000	30000	0
634	20240321	100800	0	30000	30000	30000	30000	0
635	20240321	100700	0	30000	30000	30000	30000	0
636	20240321	100600	0	30000	30000	30000	30000	0
637	20240321	100500	0	30000	30000	30000	30000	0
638	20240321	100400	0	30000	30000	30000	30000	0
639	20240321	100300	0	30000	30000	30000	30000	0
640	20240321	100200	0	30000	30000	30000	30000	0
641	20240321	100100	0	30000	30000	30000	30000	0
642	20240321	100000	0	30000	30000	30000	30000	0
643	20240321	095900	0	30000	30000	30000	30000	0
644	20240321	095800	0	30000	30000	30000	30000	0
645	20240321	095700	0	30000	30000	30000	30000	0
646	20240321	095600	0	30000	30000	30000	30000	0
647	20240321	095500	0	30000	30000	30000	30000	0
648	20240321	095400	0	30000	30000	30000	30000	0
649	20240321	095300	0	30000	30000	30000	30000	0
650	20240321	095200	0	30000	30000	30000	30000	0
651	20240321	095100	0	30000	30000	30000	30000	0
652	20240321	095000	0	30000	30000	30000	30000	0
653	20240321	094900	0	30000	30000	30000	30000	0
654	20240321	094800	0	30000	30000	30000	30000	0
655	20240321	094700	0	30000	30000	30000	30000	0
656	20240321	094600	0	30000	30000	30000	30000	0
657	20240321	094500	0	30000	30000	30000	30000	0
658	20240321	094400	0	30000	30000	30000	30000	0
659	20240321	094300	0	30000	30000	30000	30000	0
660	20240321	094200	0	30000	30000	30000	30000	0
661	20240321	094100	0	30000	30000	30000	30000	0
662	20240321	094000	0	30000	30000	30000	30000	0
663	20240321	093900	0	30000	30000	30000	30000	0
664	20240321	093800	0	30000	30000	30000	30000	0
665	20240321	093700	0	30000	30000	30000	30000	0
666	20240321	093600	0	30000	30000	30000	30000	0
667	20240321	093500	0	30000	30000	30000	30000	0
668	20240321	093400	0	30000	30000	30000	30000	0
669	20240321	093300	0	30000	30000	30000	30000	0
670	20240321	093200	0	30000	30000	30000	30000	0
671	20240321	093100	0	30000	30000	30000	30000	0
672	20240321	093000	0	30000	30000	30000	30000	0
673	20240321	092900	0	30000	30000	30000	30000	0
674	20240321	092800	0	30000	30000	30000	30000	0
675	20240321	092700	0	30000	30000	30000	30000	0
676	20240321	092600	0	30000	30000	30000	30000	0
677	20240321	092500	0	30000	30000	30000	30000	0
678	20240321	092400	0	30000	30000	30000	30000	0
679	20240321	092300	0	30000	30000	30000	30000	0
680	20240321	092200	0	30000	30000	30000	30000	0
681	20240321	092100	0	30000	30000	30000	30000	0
682	20240321	092000	0	30000	30000	30000	30000	0
683	20240321	091900	0	30000	30000	30000	30000	0
684	20240321	091800	0	30000	30000	30000	30000	0
685	20240321	091700	0	30000	30000	30000	30000	0
686	20240321	091600	0	30000	30000	30000	30000	0
687	20240321	091500	0	30000	30000	30000	30000	0
688	20240321	091400	0	30000	30000	30000	30000	0
689	20240321	091300	0	30000	30000	30000	30000	0
690	20240321	091200	0	30000	30000	30000	30000	0
691	20240321	091100	0	30000	30000	30000	30000	0
692	20240321	091000	0	30000	30000	30000	30000	0
693	20240321	090900	0	30000	30000	30000	30000	0
694	20240321	090800	0	30000	30000	30000	30000	0
695	20240321	090700	0	30000	30000	30000	30000	0
696	20240321	090600	0	30000	30000	30000	30000	0
697	20240321	090500	0	30000	30000	30000	30000	0
698	20240321	090400	0	30000	30000	30000	30000	0
699	20240321	090300	0	30000	30000	30000	30000	0
700	20240321	090200	0	30000	30000	30000	30000	0
701	20240321	090100	0	30000	30000	30000	30000	0
702	20240321	090000	0	30000	30000	30000	30000	0