KissMeData/003800/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	184100	50004650	25750	25750	25750	25750	10
3	20240313	184000	50004650	25750	25750	25750	25750	0
4	20240313	183900	50004650	25750	25750	25750	25750	0
5	20240313	183800	50004650	25750	25750	25750	25750	0
6	20240313	183700	50004650	25750	25750	25750	25750	0
7	20240313	183600	50004650	25750	25750	25750	25750	0
8	20240313	183500	50004650	25750	25750	25750	25750	0
9	20240313	183400	50004650	25750	25750	25750	25750	0
10	20240313	183300	50004650	25750	25750	25750	25750	0
11	20240313	183200	50004650	25750	25750	25750	25750	0
12	20240313	183100	50004650	25750	25750	25750	25750	0
13	20240313	183000	50004650	25750	25750	25750	25750	0
14	20240313	182900	50004650	25750	25750	25750	25750	0
15	20240313	182800	50004650	25750	25750	25750	25750	0
16	20240313	182700	50004650	25750	25750	25750	25750	0
17	20240313	182600	50004650	25750	25750	25750	25750	0
18	20240313	182500	50004650	25750	25750	25750	25750	0
19	20240313	182400	50004650	25750	25750	25750	25750	0
20	20240313	182300	50004650	25750	25750	25750	25750	0
21	20240313	182200	50004650	25750	25750	25750	25750	0
22	20240313	182100	50004650	25750	25750	25750	25750	0
23	20240313	182000	50004650	25750	25750	25750	25750	0
24	20240313	181900	50004650	25750	25750	25750	25750	0
25	20240313	181800	50004650	25750	25750	25750	25750	0
26	20240313	181700	50004650	25750	25750	25750	25750	0
27	20240313	181600	50004650	25750	25750	25750	25750	0
28	20240313	181500	50004650	25750	25750	25750	25750	0
29	20240313	181400	50004650	25750	25750	25750	25750	0
30	20240313	181300	50004650	25750	25750	25750	25750	0
31	20240313	181200	50004650	25750	25750	25750	25750	0
32	20240313	181100	50004650	25750	25750	25750	25750	10
33	20240313	181000	50004650	25750	25750	25750	25750	0
34	20240313	180900	50004650	25750	25750	25750	25750	0
35	20240313	180800	50004650	25750	25750	25750	25750	0
36	20240313	180700	50004650	25750	25750	25750	25750	0
37	20240313	180600	50004650	25750	25750	25750	25750	0
38	20240313	180500	50004650	25750	25750	25750	25750	0
39	20240313	180400	50004650	25750	25750	25750	25750	0
40	20240313	180300	50004650	25750	25750	25750	25750	0
41	20240313	180200	50004650	25750	25750	25750	25750	0
42	20240313	180100	50004650	25750	25750	25750	25750	0
43	20240313	180000	50004650	25750	25750	25750	25750	0
44	20240313	175900	50004650	25750	25750	25750	25750	0
45	20240313	175800	50004650	25750	25750	25750	25750	0
46	20240313	175700	50004650	25750	25750	25750	25750	0
47	20240313	175600	50004650	25750	25750	25750	25750	0
48	20240313	175500	50004650	25750	25750	25750	25750	0
49	20240313	175400	50004650	25750	25750	25750	25750	0
50	20240313	175300	50004650	25750	25750	25750	25750	0
51	20240313	175200	50004650	25750	25750	25750	25750	0
52	20240313	175100	50004650	25750	25750	25750	25750	0
53	20240313	175000	50004650	25750	25750	25750	25750	0
54	20240313	174900	50004650	25750	25750	25750	25750	0
55	20240313	174800	50004650	25750	25750	25750	25750	0
56	20240313	174700	50004650	25750	25750	25750	25750	0
57	20240313	174600	50004650	25750	25750	25750	25750	0
58	20240313	174500	50004650	25750	25750	25750	25750	0
59	20240313	174400	50004650	25750	25750	25750	25750	0
60	20240313	174300	50004650	25750	25750	25750	25750	0
61	20240313	174200	50004650	25750	25750	25750	25750	0
62	20240313	174100	50004650	25750	25750	25750	25750	10
63	20240313	174000	50004650	25750	25750	25750	25750	0
64	20240313	173900	50004650	25750	25750	25750	25750	0
65	20240313	173800	50004650	25750	25750	25750	25750	0
66	20240313	173700	50004650	25750	25750	25750	25750	0
67	20240313	173600	50004650	25750	25750	25750	25750	0
68	20240313	173500	50004650	25750	25750	25750	25750	0
69	20240313	173400	50004650	25750	25750	25750	25750	0
70	20240313	173300	50004650	25750	25750	25750	25750	0
71	20240313	173200	50004650	25750	25750	25750	25750	0
72	20240313	173100	50004650	25750	25750	25750	25750	0
73	20240313	173000	50004650	25750	25750	25750	25750	0
74	20240313	172900	50004650	25750	25750	25750	25750	0
75	20240313	172800	50004650	25750	25750	25750	25750	0
76	20240313	172700	50004650	25750	25750	25750	25750	0
77	20240313	172600	50004650	25750	25750	25750	25750	0
78	20240313	172500	50004650	25750	25750	25750	25750	0
79	20240313	172400	50004650	25750	25750	25750	25750	0
80	20240313	172300	50004650	25750	25750	25750	25750	0
81	20240313	172200	50004650	25750	25750	25750	25750	0
82	20240313	172100	50004650	25750	25750	25750	25750	0
83	20240313	172000	50004650	25750	25750	25750	25750	0
84	20240313	171900	50004650	25750	25750	25750	25750	0
85	20240313	171800	50004650	25750	25750	25750	25750	0
86	20240313	171700	50004650	25750	25750	25750	25750	0
87	20240313	171600	50004650	25750	25750	25750	25750	0
88	20240313	171500	50004650	25750	25750	25750	25750	0
89	20240313	171400	50004650	25750	25750	25750	25750	0
90	20240313	171300	50004650	25750	25750	25750	25750	0
91	20240313	171200	50004650	25750	25750	25750	25750	0
92	20240313	171100	50004650	25750	25750	25750	25750	10
93	20240313	171000	50004650	25750	25750	25750	25750	0
94	20240313	170900	50004650	25750	25750	25750	25750	0
95	20240313	170800	50004650	25750	25750	25750	25750	0
96	20240313	170700	50004650	25750	25750	25750	25750	0
97	20240313	170600	50004650	25750	25750	25750	25750	0
98	20240313	170500	50004650	25750	25750	25750	25750	0
99	20240313	170400	50004650	25750	25750	25750	25750	0
100	20240313	170300	50004650	25750	25750	25750	25750	0
101	20240313	170200	50004650	25750	25750	25750	25750	0
102	20240313	170100	50004650	25750	25750	25750	25750	0
103	20240313	170000	50004650	25750	25750	25750	25750	0
104	20240313	165900	50004650	25750	25750	25750	25750	0
105	20240313	165800	50004650	25750	25750	25750	25750	0
106	20240313	165700	50004650	25750	25750	25750	25750	0
107	20240313	165600	50004650	25750	25750	25750	25750	0
108	20240313	165500	50004650	25750	25750	25750	25750	0
109	20240313	165400	50004650	25750	25750	25750	25750	0
110	20240313	165300	50004650	25750	25750	25750	25750	0
111	20240313	165200	50004650	25750	25750	25750	25750	0
112	20240313	165100	50004650	25750	25750	25750	25750	0
113	20240313	165000	50004650	25750	25750	25750	25750	0
114	20240313	164900	50004650	25750	25750	25750	25750	0
115	20240313	164800	50004650	25750	25750	25750	25750	0
116	20240313	164700	50004650	25750	25750	25750	25750	0
117	20240313	164600	50004650	25750	25750	25750	25750	0
118	20240313	164500	50004650	25750	25750	25750	25750	0
119	20240313	164400	50004650	25750	25750	25750	25750	0
120	20240313	164300	50004650	25750	25750	25750	25750	0
121	20240313	164200	50004650	25750	25750	25750	25750	0
122	20240313	164100	50004650	25750	25750	25750	25750	10
123	20240313	164000	50004650	25750	25750	25750	25750	0
124	20240313	163900	50004650	25750	25750	25750	25750	0
125	20240313	163800	50004650	25750	25750	25750	25750	0
126	20240313	163700	50004650	25750	25750	25750	25750	0
127	20240313	163600	50004650	25750	25750	25750	25750	0
128	20240313	163500	50004650	25750	25750	25750	25750	0
129	20240313	163400	50004650	25750	25750	25750	25750	0
130	20240313	163300	50004650	25750	25750	25750	25750	0
131	20240313	163200	50004650	25750	25750	25750	25750	0
132	20240313	163100	50004650	25750	25750	25750	25750	0
133	20240313	163000	50004650	25750	25750	25750	25750	0
134	20240313	162900	50004650	25750	25750	25750	25750	0
135	20240313	162800	50004650	25750	25750	25750	25750	0
136	20240313	162700	50004650	25750	25750	25750	25750	0
137	20240313	162600	50004650	25750	25750	25750	25750	0
138	20240313	162500	50004650	25750	25750	25750	25750	0
139	20240313	162400	50004650	25750	25750	25750	25750	0
140	20240313	162300	50004650	25750	25750	25750	25750	0
141	20240313	162200	50004650	25750	25750	25750	25750	0
142	20240313	162100	50004650	25750	25750	25750	25750	0
143	20240313	162000	50004650	25750	25750	25750	25750	0
144	20240313	161900	50004650	25750	25750	25750	25750	0
145	20240313	161800	50004650	25750	25750	25750	25750	0
146	20240313	161700	50004650	25750	25750	25750	25750	0
147	20240313	161600	50004650	25750	25750	25750	25750	0
148	20240313	161500	50004650	25750	25750	25750	25750	0
149	20240313	161400	50004650	25750	25750	25750	25750	0
150	20240313	161300	50004650	25750	25750	25750	25750	0
151	20240313	161200	50004650	25750	25750	25750	25750	0
152	20240313	161100	50004650	25750	25750	25750	25750	10
153	20240313	161000	50004650	25750	25750	25750	25750	0
154	20240313	160900	50004650	25750	25750	25750	25750	0
155	20240313	160800	50004650	25750	25750	25750	25750	0
156	20240313	160700	50004650	25750	25750	25750	25750	0
157	20240313	160600	50004650	25750	25750	25750	25750	0
158	20240313	160500	50004650	25750	25750	25750	25750	0
159	20240313	160400	50004650	25750	25750	25750	25750	0
160	20240313	160300	50004650	25750	25750	25750	25750	0
161	20240313	160200	50004650	25750	25750	25750	25750	0
162	20240313	160100	50004650	25750	25750	25750	25750	0
163	20240313	160000	50004650	25750	25750	25750	25750	0
164	20240313	155900	50004650	25750	25750	25750	25750	0
165	20240313	155800	50004650	25750	25750	25750	25750	0
166	20240313	155700	50004650	25750	25750	25750	25750	0
167	20240313	155600	50004650	25750	25750	25750	25750	0
168	20240313	155500	50004650	25750	25750	25750	25750	0
169	20240313	155400	50004650	25750	25750	25750	25750	0
170	20240313	155300	50004650	25750	25750	25750	25750	0
171	20240313	155200	50004650	25750	25750	25750	25750	0
172	20240313	155100	50004650	25750	25750	25750	25750	0
173	20240313	155000	50004650	25750	25750	25750	25750	0
174	20240313	154900	50004650	25750	25750	25750	25750	0
175	20240313	154800	50004650	25750	25750	25750	25750	0
176	20240313	154700	50004650	25750	25750	25750	25750	0
177	20240313	154600	50004650	25750	25750	25750	25750	0
178	20240313	154500	50004650	25750	25750	25750	25750	0
179	20240313	154400	50004650	25750	25750	25750	25750	0
180	20240313	154300	50004650	25750	25750	25750	25750	0
181	20240313	154200	50004650	25750	25750	25750	25750	0
182	20240313	154100	50004650	25750	25750	25750	25750	10
183	20240313	154000	50004650	25750	25750	25750	25750	0
184	20240313	153900	50004650	25750	25750	25750	25750	0
185	20240313	153800	50004650	25750	25750	25750	25750	0
186	20240313	153700	50004650	25750	25750	25750	25750	0
187	20240313	153600	50004650	25750	25750	25750	25750	0
188	20240313	153500	50004650	25750	25750	25750	25750	0
189	20240313	153400	50004650	25750	25750	25750	25750	0
190	20240313	153300	50004650	25750	25750	25750	25750	0
191	20240313	153200	50004650	25750	25750	25750	25750	0
192	20240313	153100	50004650	25750	25750	25750	25750	0
193	20240313	153000	50004650	25750	25750	25750	25750	10
194	20240313	152900	49747150	25750	25750	25750	25750	0
195	20240313	152800	49747150	25750	25750	25750	25750	0
196	20240313	152700	49747150	25750	25750	25750	25750	0
197	20240313	152600	49747150	25750	25750	25750	25750	0
198	20240313	152500	49747150	25750	25750	25750	25750	0
199	20240313	152400	49747150	25750	25750	25750	25750	0
200	20240313	152300	49747150	25750	25750	25750	25750	0
201	20240313	152200	49747150	25750	25750	25750	25750	0
202	20240313	152100	49747150	25750	25750	25750	25750	0
203	20240313	152000	49747150	25750	25750	25750	25750	0
204	20240313	151900	49747150	25750	25750	25750	25750	52
205	20240313	151800	48408150	25750	25750	25750	25750	0
206	20240313	151700	48408150	25750	25750	25750	25750	0
207	20240313	151600	48408150	25750	25750	25750	25750	0
208	20240313	151500	48408150	25750	25750	25750	25750	10
209	20240313	151400	48150650	25750	25750	25750	25750	0
210	20240313	151300	48150650	25750	25750	25750	25750	0
211	20240313	151200	48150650	25750	25750	25750	25750	0
212	20240313	151100	48150650	25750	25750	25750	25750	0
213	20240313	151000	48150650	25750	25750	25750	25750	0
214	20240313	150900	48150650	25750	25750	25750	25750	0
215	20240313	150800	48150650	25750	25750	25750	25750	0
216	20240313	150700	48150650	25750	25750	25750	25750	0
217	20240313	150600	48150650	25750	25750	25750	25750	6
218	20240313	150500	47996150	25700	25700	25700	25700	34
219	20240313	150400	47122350	25750	25750	25750	25750	0
220	20240313	150300	47122350	25750	25750	25750	25750	0
221	20240313	150200	47122350	25750	25750	25750	25750	0
222	20240313	150100	47122350	25750	25750	25750	25750	5
223	20240313	150000	46993600	25750	25750	25750	25750	1
224	20240313	145900	46967850	25750	25750	25750	25750	0
225	20240313	145800	46967850	25750	25750	25750	25750	0
226	20240313	145700	46967850	25750	25750	25750	25750	5
227	20240313	145600	46839100	25750	25750	25750	25750	0
228	20240313	145500	46839100	25750	25750	25750	25750	0
229	20240313	145400	46839100	25750	25750	25750	25750	0
230	20240313	145300	46839100	25750	25750	25750	25750	0
231	20240313	145200	46839100	25750	25750	25750	25750	0
232	20240313	145100	46839100	25750	25750	25750	25750	0
233	20240313	145000	46839100	25750	25750	25750	25750	0
234	20240313	144900	46839100	25750	25750	25750	25750	0
235	20240313	144800	46839100	25750	25750	25750	25750	0
236	20240313	144700	46839100	25750	25750	25750	25750	0
237	20240313	144600	46839100	25750	25750	25750	25750	0
238	20240313	144500	46839100	25750	25750	25750	25750	1
239	20240313	144400	46813350	25750	25750	25750	25750	0
240	20240313	144300	46813350	25750	25750	25750	25750	0
241	20240313	144200	46813350	25750	25800	25800	25750	187
242	20240313	144100	41998050	25800	25800	25800	25800	0
243	20240313	144000	41998050	25800	25800	25800	25800	0
244	20240313	143900	41998050	25800	25800	25800	25800	0
245	20240313	143800	41998050	25800	25800	25800	25800	0
246	20240313	143700	41998050	25800	25800	25800	25800	0
247	20240313	143600	41998050	25800	25800	25800	25800	0
248	20240313	143500	41998050	25800	25800	25800	25800	0
249	20240313	143400	41998050	25800	25800	25800	25800	0
250	20240313	143300	41998050	25800	25800	25800	25800	0
251	20240313	143200	41998050	25800	25800	25800	25800	0
252	20240313	143100	41998050	25800	25800	25800	25800	0
253	20240313	143000	41998050	25800	25800	25800	25800	0
254	20240313	142900	41998050	25800	25800	25800	25800	0
255	20240313	142800	41998050	25800	25800	25800	25800	0
256	20240313	142700	41998050	25800	25800	25800	25800	0
257	20240313	142600	41998050	25800	25800	25800	25800	0
258	20240313	142500	41998050	25800	25800	25800	25800	0
259	20240313	142400	41998050	25800	25800	25800	25800	0
260	20240313	142300	41998050	25800	25800	25800	25800	0
261	20240313	142200	41998050	25800	25800	25800	25800	0
262	20240313	142100	41998050	25800	25800	25800	25800	0
263	20240313	142000	41998050	25800	25800	25800	25800	0
264	20240313	141900	41998050	25800	25800	25800	25800	0
265	20240313	141800	41998050	25800	25800	25800	25800	0
266	20240313	141700	41998050	25800	25800	25800	25800	0
267	20240313	141600	41998050	25800	25800	25800	25800	0
268	20240313	141500	41998050	25800	25800	25800	25800	0
269	20240313	141400	41998050	25800	25800	25800	25800	0
270	20240313	141300	41998050	25800	25800	25800	25800	0
271	20240313	141200	41998050	25800	25800	25800	25800	0
272	20240313	141100	41998050	25800	25800	25800	25800	0
273	20240313	141000	41998050	25800	25800	25800	25800	0
274	20240313	140900	41998050	25800	25800	25800	25800	0
275	20240313	140800	41998050	25800	25800	25800	25800	0
276	20240313	140700	41998050	25800	25800	25800	25800	0
277	20240313	140600	41998050	25800	25800	25800	25800	0
278	20240313	140500	41998050	25800	25800	25800	25800	0
279	20240313	140400	41998050	25800	25800	25800	25800	0
280	20240313	140300	41998050	25800	25800	25800	25800	0
281	20240313	140200	41998050	25800	25800	25800	25800	0
282	20240313	140100	41998050	25800	25800	25800	25800	0
283	20240313	140000	41998050	25800	25800	25800	25800	0
284	20240313	135900	41998050	25800	25800	25800	25800	0
285	20240313	135800	41998050	25800	25800	25800	25800	0
286	20240313	135700	41998050	25800	25800	25800	25800	0
287	20240313	135600	41998050	25800	25800	25800	25800	0
288	20240313	135500	41998050	25800	25800	25800	25800	0
289	20240313	135400	41998050	25800	25800	25800	25800	0
290	20240313	135300	41998050	25800	25800	25800	25800	0
291	20240313	135200	41998050	25800	25800	25800	25800	0
292	20240313	135100	41998050	25800	25800	25800	25800	0
293	20240313	135000	41998050	25800	25800	25800	25800	0
294	20240313	134900	41998050	25800	25800	25800	25800	0
295	20240313	134800	41998050	25800	25800	25800	25800	66
296	20240313	134700	40295250	25800	25750	25800	25750	68
297	20240313	134600	38540950	25800	25800	25800	25800	25
298	20240313	134500	37895950	25750	25800	25800	25750	110
299	20240313	134400	35058450	25800	25800	25800	25800	185
300	20240313	134300	30285450	25750	25750	25750	25750	0
301	20240313	134200	30285450	25750	25750	25750	25750	0
302	20240313	134100	30285450	25750	25750	25750	25750	0
303	20240313	134000	30285450	25750	25750	25750	25750	0
304	20240313	133900	30285450	25750	25750	25750	25750	0
305	20240313	133800	30285450	25750	25750	25750	25750	0
306	20240313	133700	30285450	25750	25750	25750	25750	0
307	20240313	133600	30285450	25750	25750	25750	25750	0
308	20240313	133500	30285450	25750	25750	25750	25750	0
309	20240313	133400	30285450	25750	25750	25750	25750	0
310	20240313	133300	30285450	25750	25750	25750	25750	0
311	20240313	133200	30285450	25750	25750	25750	25750	0
312	20240313	133100	30285450	25750	25750	25750	25750	0
313	20240313	133000	30285450	25750	25750	25750	25750	0
314	20240313	132900	30285450	25750	25750	25750	25750	0
315	20240313	132800	30285450	25750	25750	25750	25750	0
316	20240313	132700	30285450	25750	25750	25750	25750	1
317	20240313	132600	30259700	25800	25800	25800	25800	66
318	20240313	132500	28556900	25750	25750	25750	25750	5
319	20240313	132400	28428150	25750	25750	25750	25700	26
320	20240313	132300	27758750	25700	25700	25700	25700	0
321	20240313	132200	27758750	25700	25700	25700	25700	0
322	20240313	132100	27758750	25700	25750	25750	25700	7
323	20240313	132000	27578600	25750	25750	25750	25750	0
324	20240313	131900	27578600	25750	25750	25750	25750	0
325	20240313	131800	27578600	25750	25750	25750	25750	0
326	20240313	131700	27578600	25750	25750	25750	25750	0
327	20240313	131600	27578600	25750	25750	25750	25750	1
328	20240313	131500	27552850	25700	25700	25700	25700	0
329	20240313	131400	27552850	25700	25700	25700	25700	0
330	20240313	131300	27552850	25700	25700	25700	25700	0
331	20240313	131200	27552850	25700	25700	25700	25700	0
332	20240313	131100	27552850	25700	25700	25700	25700	0
333	20240313	131000	27552850	25700	25700	25700	25700	0
334	20240313	130900	27552850	25700	25700	25700	25700	0
335	20240313	130800	27552850	25700	25750	25750	25700	3
336	20240313	130700	27475650	25700	25700	25700	25700	0
337	20240313	130600	27475650	25700	25700	25700	25700	0
338	20240313	130500	27475650	25700	25700	25700	25700	0
339	20240313	130400	27475650	25700	25750	25750	25700	27
340	20240313	130300	26780650	25750	25750	25750	25750	0
341	20240313	130200	26780650	25750	25750	25750	25750	0
342	20240313	130100	26780650	25750	25750	25750	25750	0
343	20240313	130000	26780650	25750	25750	25750	25750	0
344	20240313	125900	26780650	25750	25750	25750	25750	0
345	20240313	125800	26780650	25750	25750	25750	25750	0
346	20240313	125700	26780650	25750	25750	25750	25750	0
347	20240313	125600	26780650	25750	25750	25750	25750	0
348	20240313	125500	26780650	25750	25750	25750	25750	0
349	20240313	125400	26780650	25750	25750	25750	25750	3
350	20240313	125300	26703400	25750	25750	25750	25750	0
351	20240313	125200	26703400	25750	25750	25750	25750	0
352	20240313	125100	26703400	25750	25750	25750	25750	0
353	20240313	125000	26703400	25750	25750	25750	25750	0
354	20240313	124900	26703400	25750	25750	25750	25750	5
355	20240313	124800	26574650	25750	25750	25750	25750	0
356	20240313	124700	26574650	25750	25750	25750	25750	0
357	20240313	124600	26574650	25750	25750	25750	25750	0
358	20240313	124500	26574650	25750	25750	25750	25750	5
359	20240313	124400	26445900	25750	25750	25750	25750	0
360	20240313	124300	26445900	25750	25750	25750	25750	0
361	20240313	124200	26445900	25750	25750	25750	25750	1
362	20240313	124100	26420150	25750	25750	25750	25750	0
363	20240313	124000	26420150	25750	25750	25750	25750	5
364	20240313	123900	26291400	25750	25750	25750	25750	0
365	20240313	123800	26291400	25750	25750	25750	25750	0
366	20240313	123700	26291400	25750	25750	25750	25750	0
367	20240313	123600	26291400	25750	25750	25750	25750	6
368	20240313	123500	26136900	25700	25700	25700	25700	0
369	20240313	123400	26136900	25700	25700	25700	25700	0
370	20240313	123300	26136900	25700	25700	25700	25700	0
371	20240313	123200	26136900	25700	25700	25700	25700	0
372	20240313	123100	26136900	25700	25750	25750	25700	8
373	20240313	123000	25931000	25700	25700	25700	25700	0
374	20240313	122900	25931000	25700	25700	25700	25700	0
375	20240313	122800	25931000	25700	25700	25700	25700	0
376	20240313	122700	25931000	25700	25750	25750	25700	6
377	20240313	122600	25776550	25750	25750	25750	25750	0
378	20240313	122500	25776550	25750	25750	25750	25750	0
379	20240313	122400	25776550	25750	25700	25750	25700	2
380	20240313	122300	25725100	25700	25700	25700	25700	0
381	20240313	122200	25725100	25700	25750	25750	25700	6
382	20240313	122100	25570650	25700	25700	25700	25700	0
383	20240313	122000	25570650	25700	25700	25700	25700	0
384	20240313	121900	25570650	25700	25700	25700	25700	0
385	20240313	121800	25570650	25700	25700	25700	25700	1
386	20240313	121700	25544950	25750	25750	25750	25750	5
387	20240313	121600	25416200	25700	25700	25700	25700	0
388	20240313	121500	25416200	25700	25700	25700	25700	0
389	20240313	121400	25416200	25700	25700	25700	25700	0
390	20240313	121300	25416200	25700	25700	25700	25700	0
391	20240313	121200	25416200	25700	25700	25700	25700	0
392	20240313	121100	25416200	25700	25700	25700	25700	0
393	20240313	121000	25416200	25700	25700	25700	25700	0
394	20240313	120900	25416200	25700	25700	25700	25700	3
395	20240313	120800	25339100	25700	25700	25700	25700	5
396	20240313	120700	25210600	25650	25650	25650	25650	0
397	20240313	120600	25210600	25650	25650	25650	25650	0
398	20240313	120500	25210600	25650	25650	25650	25650	0
399	20240313	120400	25210600	25650	25650	25650	25650	0
400	20240313	120300	25210600	25650	25650	25650	25650	0
401	20240313	120200	25210600	25650	25650	25650	25650	0
402	20240313	120100	25210600	25650	25650	25650	25650	0
403	20240313	120000	25210600	25650	25650	25650	25650	5
404	20240313	115900	25082350	25650	25650	25650	25650	9
405	20240313	115800	24851500	25650	25650	25650	25650	30
406	20240313	115700	24082000	25650	25650	25650	25650	0
407	20240313	115600	24082000	25650	25600	25650	25600	3
408	20240313	115500	24005150	25650	25650	25650	25650	1
409	20240313	115400	23979500	25650	25650	25650	25650	0
410	20240313	115300	23979500	25650	25650	25650	25650	0
411	20240313	115200	23979500	25650	25650	25650	25650	0
412	20240313	115100	23979500	25650	25650	25650	25650	0
413	20240313	115000	23979500	25650	25750	25750	25650	153
414	20240313	114900	20054550	25750	25750	25750	25750	0
415	20240313	114800	20054550	25750	25750	25750	25750	0
416	20240313	114700	20054550	25750	25750	25750	25750	0
417	20240313	114600	20054550	25750	25750	25750	25750	6
418	20240313	114500	19900050	25750	25750	25750	25750	0
419	20240313	114400	19900050	25750	25750	25750	25750	0
420	20240313	114300	19900050	25750	25750	25750	25750	0
421	20240313	114200	19900050	25750	25750	25750	25750	0
422	20240313	114100	19900050	25750	25750	25750	25750	5
423	20240313	114000	19771300	25750	25750	25750	25750	0
424	20240313	113900	19771300	25750	25750	25750	25750	0
425	20240313	113800	19771300	25750	25750	25750	25750	0
426	20240313	113700	19771300	25750	25750	25750	25750	5
427	20240313	113600	19642550	25750	25750	25750	25750	0
428	20240313	113500	19642550	25750	25750	25750	25750	0
429	20240313	113400	19642550	25750	25750	25750	25750	0
430	20240313	113300	19642550	25750	25750	25750	25750	0
431	20240313	113200	19642550	25750	25750	25750	25750	5
432	20240313	113100	19513800	25750	25750	25750	25750	0
433	20240313	113000	19513800	25750	25750	25750	25750	0
434	20240313	112900	19513800	25750	25750	25750	25750	0
435	20240313	112800	19513800	25750	25750	25750	25750	0
436	20240313	112700	19513800	25750	25750	25750	25750	5
437	20240313	112600	19385050	25700	25700	25700	25700	0
438	20240313	112500	19385050	25700	25700	25700	25700	0
439	20240313	112400	19385050	25700	25700	25700	25700	0
440	20240313	112300	19385050	25700	25750	25750	25700	6
441	20240313	112200	19230600	25750	25750	25750	25750	0
442	20240313	112100	19230600	25750	25750	25750	25750	0
443	20240313	112000	19230600	25750	25750	25750	25750	0
444	20240313	111900	19230600	25750	25750	25750	25750	0
445	20240313	111800	19230600	25750	25750	25750	25750	5
446	20240313	111700	19101850	25750	25750	25750	25750	0
447	20240313	111600	19101850	25750	25750	25750	25750	0
448	20240313	111500	19101850	25750	25750	25750	25750	0
449	20240313	111400	19101850	25750	25750	25750	25750	5
450	20240313	111300	18973100	25750	25750	25750	25750	0
451	20240313	111200	18973100	25750	25750	25750	25750	0
452	20240313	111100	18973100	25750	25750	25750	25750	0
453	20240313	111000	18973100	25750	25750	25750	25750	0
454	20240313	110900	18973100	25750	25750	25750	25750	5
455	20240313	110800	18844350	25750	25750	25750	25750	0
456	20240313	110700	18844350	25750	25750	25750	25750	0
457	20240313	110600	18844350	25750	25750	25750	25750	0
458	20240313	110500	18844350	25750	25750	25750	25750	5
459	20240313	110400	18715600	25750	25750	25750	25750	0
460	20240313	110300	18715600	25750	25750	25750	25750	0
461	20240313	110200	18715600	25750	25750	25750	25750	0
462	20240313	110100	18715600	25750	25750	25750	25750	0
463	20240313	110000	18715600	25750	25750	25750	25750	5
464	20240313	105900	18586850	25750	25750	25750	25750	0
465	20240313	105800	18586850	25750	25750	25750	25750	0
466	20240313	105700	18586850	25750	25750	25750	25750	0
467	20240313	105600	18586850	25750	25750	25750	25750	6
468	20240313	105500	18432350	25700	25700	25700	25700	0
469	20240313	105400	18432350	25700	25700	25700	25700	0
470	20240313	105300	18432350	25700	25700	25700	25700	0
471	20240313	105200	18432350	25700	25700	25700	25700	0
472	20240313	105100	18432350	25700	25700	25700	25700	0
473	20240313	105000	18432350	25700	25700	25700	25700	0
474	20240313	104900	18432350	25700	25700	25700	25700	0
475	20240313	104800	18432350	25700	25700	25700	25700	0
476	20240313	104700	18432350	25700	25700	25700	25700	0
477	20240313	104600	18432350	25700	25700	25700	25700	0
478	20240313	104500	18432350	25700	25700	25700	25700	0
479	20240313	104400	18432350	25700	25700	25700	25700	0
480	20240313	104300	18432350	25700	25700	25700	25700	0
481	20240313	104200	18432350	25700	25700	25700	25700	0
482	20240313	104100	18432350	25700	25700	25700	25700	0
483	20240313	104000	18432350	25700	25700	25700	25700	0
484	20240313	103900	18432350	25700	25700	25700	25700	0
485	20240313	103800	18432350	25700	25700	25700	25700	17
486	20240313	103700	17995450	25750	25750	25750	25750	5
487	20240313	103600	17866700	25750	25750	25750	25750	0
488	20240313	103500	17866700	25750	25750	25750	25750	0
489	20240313	103400	17866700	25750	25750	25750	25750	0
490	20240313	103300	17866700	25750	25750	25750	25750	5
491	20240313	103200	17737950	25750	25750	25750	25750	0
492	20240313	103100	17737950	25750	25750	25750	25750	0
493	20240313	103000	17737950	25750	25750	25750	25750	0
494	20240313	102900	17737950	25750	25750	25750	25750	0
495	20240313	102800	17737950	25750	25750	25750	25750	5
496	20240313	102700	17609200	25750	25750	25750	25750	0
497	20240313	102600	17609200	25750	25750	25750	25750	0
498	20240313	102500	17609200	25750	25750	25750	25750	1
499	20240313	102400	17583450	25750	25750	25750	25750	5
500	20240313	102300	17454700	25700	25700	25700	25700	0
501	20240313	102200	17454700	25700	25700	25700	25700	0
502	20240313	102100	17454700	25700	25700	25700	25700	0
503	20240313	102000	17454700	25700	25700	25700	25700	0
504	20240313	101900	17454700	25700	25700	25700	25700	0
505	20240313	101800	17454700	25700	25700	25700	25700	0
506	20240313	101700	17454700	25700	25700	25700	25700	0
507	20240313	101600	17454700	25700	25700	25700	25700	0
508	20240313	101500	17454700	25700	25700	25700	25700	0
509	20240313	101400	17454700	25700	25700	25700	25700	0
510	20240313	101300	17454700	25700	25700	25700	25700	0
511	20240313	101200	17454700	25700	25700	25700	25700	0
512	20240313	101100	17454700	25700	25700	25700	25700	0
513	20240313	101000	17454700	25700	25700	25700	25700	0
514	20240313	100900	17454700	25700	25700	25700	25700	0
515	20240313	100800	17454700	25700	25700	25700	25700	0
516	20240313	100700	17454700	25700	25700	25700	25700	0
517	20240313	100600	17454700	25700	25750	25750	25700	56
518	20240313	100500	16012750	25750	25750	25750	25750	0
519	20240313	100400	16012750	25750	25750	25750	25750	0
520	20240313	100300	16012750	25750	25750	25750	25750	0
521	20240313	100200	16012750	25750	25750	25750	25750	0
522	20240313	100100	16012750	25750	25750	25750	25750	0
523	20240313	100000	16012750	25750	25750	25750	25750	1
524	20240313	095900	15987000	25800	25800	25800	25800	0
525	20240313	095800	15987000	25800	25800	25800	25800	0
526	20240313	095700	15987000	25800	25800	25800	25800	0
527	20240313	095600	15987000	25800	25800	25800	25800	0
528	20240313	095500	15987000	25800	25750	25800	25750	22
529	20240313	095400	15420450	25750	25750	25750	25750	1
530	20240313	095300	15394700	25750	25750	25750	25750	0
531	20240313	095200	15394700	25750	25750	25750	25750	0
532	20240313	095100	15394700	25750	25750	25750	25750	2
533	20240313	095000	15343200	25800	25800	25800	25800	0
534	20240313	094900	15343200	25800	25700	25800	25700	86
535	20240313	094800	13124850	25750	25750	25750	25750	0
536	20240313	094700	13124850	25750	25750	25750	25750	3
537	20240313	094600	13047600	25750	25750	25750	25750	0
538	20240313	094500	13047600	25750	25750	25750	25750	2
539	20240313	094400	12996100	25750	25750	25750	25750	0
540	20240313	094300	12996100	25750	25750	25750	25750	2
541	20240313	094200	12944600	25750	25750	25750	25750	0
542	20240313	094100	12944600	25750	25750	25750	25750	2
543	20240313	094000	12893100	25750	25750	25750	25750	3
544	20240313	093900	12815850	25750	25750	25750	25750	0
545	20240313	093800	12815850	25750	25750	25750	25750	2
546	20240313	093700	12764350	25750	25750	25750	25750	0
547	20240313	093600	12764350	25750	25750	25750	25750	2
548	20240313	093500	12712850	25750	25750	25750	25750	0
549	20240313	093400	12712850	25750	25750	25750	25750	2
550	20240313	093300	12661350	25750	25750	25750	25750	0
551	20240313	093200	12661350	25750	25750	25750	25750	17
552	20240313	093100	12223600	25750	25750	25750	25750	0
553	20240313	093000	12223600	25750	25750	25750	25750	0
554	20240313	092900	12223600	25750	25750	25750	25750	0
555	20240313	092800	12223600	25750	25750	25750	25750	0
556	20240313	092700	12223600	25750	25750	25750	25750	0
557	20240313	092600	12223600	25750	25750	25750	25750	0
558	20240313	092500	12223600	25750	25750	25750	25750	0
559	20240313	092400	12223600	25750	25750	25750	25750	0
560	20240313	092300	12223600	25750	25750	25750	25750	2
561	20240313	092200	12172100	25800	25750	25800	25750	15
562	20240313	092100	11785250	25800	25750	25800	25750	52
563	20240313	092000	10443800	25800	25750	25800	25600	109
564	20240313	091900	7638050	25800	25750	25800	25750	25
565	20240313	091800	6993950	25600	25600	25600	25600	17
566	20240313	091700	6558750	25600	25600	25600	25600	0
567	20240313	091600	6558750	25600	25600	25600	25600	0
568	20240313	091500	6558750	25600	25650	25650	25600	4
569	20240313	091400	6456250	25700	25700	25700	25700	0
570	20240313	091300	6456250	25700	25750	25750	25700	4
571	20240313	091200	6353350	25700	25700	25700	25700	0
572	20240313	091100	6353350	25700	25700	25700	25700	2
573	20240313	091000	6301950	25700	25700	25700	25700	0
574	20240313	090900	6301950	25700	25700	25700	25700	4
575	20240313	090800	6199150	25700	25650	25700	25650	5
576	20240313	090700	6070850	25650	25750	25750	25650	14
577	20240313	090600	5711100	25800	25800	25800	25800	101
578	20240313	090500	3105300	25750	25750	25750	25750	0
579	20240313	090400	3105300	25750	25750	25750	25750	1
580	20240313	090300	3079550	25750	25750	25750	25750	0
581	20240313	090200	3079550	25750	25750	25750	25750	2
582	20240313	090100	3028050	25750	25750	25750	25750	0
583	20240313	090000	3028050	25750	25900	25900	25750	117