KissMeData/003800/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	184100	42411200	25750	25750	25750	25750	234
3	20240423	184000	42411200	25750	25750	25750	25750	0
4	20240423	183900	42411200	25750	25750	25750	25750	0
5	20240423	183800	42411200	25750	25750	25750	25750	0
6	20240423	183700	42411200	25750	25750	25750	25750	0
7	20240423	183600	42411200	25750	25750	25750	25750	0
8	20240423	183500	42411200	25750	25750	25750	25750	0
9	20240423	183400	42411200	25750	25750	25750	25750	0
10	20240423	183300	42411200	25750	25750	25750	25750	0
11	20240423	183200	42411200	25750	25750	25750	25750	0
12	20240423	183100	42411200	25750	25750	25750	25750	0
13	20240423	183000	42411200	25750	25750	25750	25750	0
14	20240423	182900	42411200	25750	25750	25750	25750	0
15	20240423	182800	42411200	25750	25750	25750	25750	0
16	20240423	182700	42411200	25750	25750	25750	25750	0
17	20240423	182600	42411200	25750	25750	25750	25750	0
18	20240423	182500	42411200	25750	25750	25750	25750	0
19	20240423	182400	42411200	25750	25750	25750	25750	0
20	20240423	182300	42411200	25750	25750	25750	25750	0
21	20240423	182200	42411200	25750	25750	25750	25750	0
22	20240423	182100	42411200	25750	25750	25750	25750	0
23	20240423	182000	42411200	25750	25750	25750	25750	0
24	20240423	181900	42411200	25750	25750	25750	25750	0
25	20240423	181800	42411200	25750	25750	25750	25750	0
26	20240423	181700	42411200	25750	25750	25750	25750	0
27	20240423	181600	42411200	25750	25750	25750	25750	0
28	20240423	181500	42411200	25750	25750	25750	25750	0
29	20240423	181400	42411200	25750	25750	25750	25750	0
30	20240423	181300	42411200	25750	25750	25750	25750	0
31	20240423	181200	42411200	25750	25750	25750	25750	0
32	20240423	181100	42411200	25750	25750	25750	25750	234
33	20240423	181000	42411200	25750	25750	25750	25750	0
34	20240423	180900	42411200	25750	25750	25750	25750	0
35	20240423	180800	42411200	25750	25750	25750	25750	0
36	20240423	180700	42411200	25750	25750	25750	25750	0
37	20240423	180600	42411200	25750	25750	25750	25750	0
38	20240423	180500	42411200	25750	25750	25750	25750	0
39	20240423	180400	42411200	25750	25750	25750	25750	0
40	20240423	180300	42411200	25750	25750	25750	25750	0
41	20240423	180200	42411200	25750	25750	25750	25750	0
42	20240423	180100	42411200	25750	25750	25750	25750	0
43	20240423	180000	42411200	25750	25750	25750	25750	0
44	20240423	175900	42411200	25750	25750	25750	25750	0
45	20240423	175800	42411200	25750	25750	25750	25750	0
46	20240423	175700	42411200	25750	25750	25750	25750	0
47	20240423	175600	42411200	25750	25750	25750	25750	0
48	20240423	175500	42411200	25750	25750	25750	25750	0
49	20240423	175400	42411200	25750	25750	25750	25750	0
50	20240423	175300	42411200	25750	25750	25750	25750	0
51	20240423	175200	42411200	25750	25750	25750	25750	0
52	20240423	175100	42411200	25750	25750	25750	25750	0
53	20240423	175000	42411200	25750	25750	25750	25750	0
54	20240423	174900	42411200	25750	25750	25750	25750	0
55	20240423	174800	42411200	25750	25750	25750	25750	0
56	20240423	174700	42411200	25750	25750	25750	25750	0
57	20240423	174600	42411200	25750	25750	25750	25750	0
58	20240423	174500	42411200	25750	25750	25750	25750	0
59	20240423	174400	42411200	25750	25750	25750	25750	0
60	20240423	174300	42411200	25750	25750	25750	25750	0
61	20240423	174200	42411200	25750	25750	25750	25750	0
62	20240423	174100	42411200	25750	25750	25750	25750	234
63	20240423	174000	42411200	25750	25750	25750	25750	0
64	20240423	173900	42411200	25750	25750	25750	25750	0
65	20240423	173800	42411200	25750	25750	25750	25750	0
66	20240423	173700	42411200	25750	25750	25750	25750	0
67	20240423	173600	42411200	25750	25750	25750	25750	0
68	20240423	173500	42411200	25750	25750	25750	25750	0
69	20240423	173400	42411200	25750	25750	25750	25750	0
70	20240423	173300	42411200	25750	25750	25750	25750	0
71	20240423	173200	42411200	25750	25750	25750	25750	0
72	20240423	173100	42411200	25750	25750	25750	25750	0
73	20240423	173000	42411200	25750	25750	25750	25750	0
74	20240423	172900	42411200	25750	25750	25750	25750	0
75	20240423	172800	42411200	25750	25750	25750	25750	0
76	20240423	172700	42411200	25750	25750	25750	25750	0
77	20240423	172600	42411200	25750	25750	25750	25750	0
78	20240423	172500	42411200	25750	25750	25750	25750	0
79	20240423	172400	42411200	25750	25750	25750	25750	0
80	20240423	172300	42411200	25750	25750	25750	25750	0
81	20240423	172200	42411200	25750	25750	25750	25750	0
82	20240423	172100	42411200	25750	25750	25750	25750	0
83	20240423	172000	42411200	25750	25750	25750	25750	0
84	20240423	171900	42411200	25750	25750	25750	25750	0
85	20240423	171800	42411200	25750	25750	25750	25750	0
86	20240423	171700	42411200	25750	25750	25750	25750	0
87	20240423	171600	42411200	25750	25750	25750	25750	0
88	20240423	171500	42411200	25750	25750	25750	25750	0
89	20240423	171400	42411200	25750	25750	25750	25750	0
90	20240423	171300	42411200	25750	25750	25750	25750	0
91	20240423	171200	42411200	25750	25750	25750	25750	0
92	20240423	171100	42411200	25750	25750	25750	25750	234
93	20240423	171000	42411200	25750	25750	25750	25750	0
94	20240423	170900	42411200	25750	25750	25750	25750	0
95	20240423	170800	42411200	25750	25750	25750	25750	0
96	20240423	170700	42411200	25750	25750	25750	25750	0
97	20240423	170600	42411200	25750	25750	25750	25750	0
98	20240423	170500	42411200	25750	25750	25750	25750	0
99	20240423	170400	42411200	25750	25750	25750	25750	0
100	20240423	170300	42411200	25750	25750	25750	25750	0
101	20240423	170200	42411200	25750	25750	25750	25750	0
102	20240423	170100	42411200	25750	25750	25750	25750	0
103	20240423	170000	42411200	25750	25750	25750	25750	0
104	20240423	165900	42411200	25750	25750	25750	25750	0
105	20240423	165800	42411200	25750	25750	25750	25750	0
106	20240423	165700	42411200	25750	25750	25750	25750	0
107	20240423	165600	42411200	25750	25750	25750	25750	0
108	20240423	165500	42411200	25750	25750	25750	25750	0
109	20240423	165400	42411200	25750	25750	25750	25750	0
110	20240423	165300	42411200	25750	25750	25750	25750	0
111	20240423	165200	42411200	25750	25750	25750	25750	0
112	20240423	165100	42411200	25750	25750	25750	25750	0
113	20240423	165000	42411200	25750	25750	25750	25750	0
114	20240423	164900	42411200	25750	25750	25750	25750	0
115	20240423	164800	42411200	25750	25750	25750	25750	0
116	20240423	164700	42411200	25750	25750	25750	25750	0
117	20240423	164600	42411200	25750	25750	25750	25750	0
118	20240423	164500	42411200	25750	25750	25750	25750	0
119	20240423	164400	42411200	25750	25750	25750	25750	0
120	20240423	164300	42411200	25750	25750	25750	25750	0
121	20240423	164200	42411200	25750	25750	25750	25750	0
122	20240423	164100	42411200	25750	25750	25750	25750	234
123	20240423	164000	42411200	25750	25750	25750	25750	0
124	20240423	163900	42411200	25750	25750	25750	25750	0
125	20240423	163800	42411200	25750	25750	25750	25750	0
126	20240423	163700	42411200	25750	25750	25750	25750	0
127	20240423	163600	42411200	25750	25750	25750	25750	0
128	20240423	163500	42411200	25750	25750	25750	25750	0
129	20240423	163400	42411200	25750	25750	25750	25750	0
130	20240423	163300	42411200	25750	25750	25750	25750	0
131	20240423	163200	42411200	25750	25750	25750	25750	0
132	20240423	163100	42411200	25750	25750	25750	25750	0
133	20240423	163000	42411200	25750	25750	25750	25750	0
134	20240423	162900	42411200	25750	25750	25750	25750	0
135	20240423	162800	42411200	25750	25750	25750	25750	0
136	20240423	162700	42411200	25750	25750	25750	25750	0
137	20240423	162600	42411200	25750	25750	25750	25750	0
138	20240423	162500	42411200	25750	25750	25750	25750	0
139	20240423	162400	42411200	25750	25750	25750	25750	0
140	20240423	162300	42411200	25750	25750	25750	25750	0
141	20240423	162200	42411200	25750	25750	25750	25750	0
142	20240423	162100	42411200	25750	25750	25750	25750	0
143	20240423	162000	42411200	25750	25750	25750	25750	0
144	20240423	161900	42411200	25750	25750	25750	25750	0
145	20240423	161800	42411200	25750	25750	25750	25750	0
146	20240423	161700	42411200	25750	25750	25750	25750	0
147	20240423	161600	42411200	25750	25750	25750	25750	0
148	20240423	161500	42411200	25750	25750	25750	25750	0
149	20240423	161400	42411200	25750	25750	25750	25750	0
150	20240423	161300	42411200	25750	25750	25750	25750	0
151	20240423	161200	42411200	25750	25750	25750	25750	0
152	20240423	161100	42411200	25750	25750	25750	25750	234
153	20240423	161000	42411200	25750	25750	25750	25750	0
154	20240423	160900	42411200	25750	25750	25750	25750	0
155	20240423	160800	42411200	25750	25750	25750	25750	0
156	20240423	160700	42411200	25750	25750	25750	25750	0
157	20240423	160600	42411200	25750	25750	25750	25750	0
158	20240423	160500	42411200	25750	25750	25750	25750	0
159	20240423	160400	42411200	25750	25750	25750	25750	0
160	20240423	160300	42411200	25750	25750	25750	25750	0
161	20240423	160200	42411200	25750	25750	25750	25750	0
162	20240423	160100	42411200	25750	25750	25750	25750	0
163	20240423	160000	42411200	25750	25750	25750	25750	0
164	20240423	155900	42411200	25750	25750	25750	25750	0
165	20240423	155800	42411200	25750	25750	25750	25750	0
166	20240423	155700	42411200	25750	25750	25750	25750	0
167	20240423	155600	42411200	25750	25750	25750	25750	0
168	20240423	155500	42411200	25750	25750	25750	25750	0
169	20240423	155400	42411200	25750	25750	25750	25750	0
170	20240423	155300	42411200	25750	25750	25750	25750	0
171	20240423	155200	42411200	25750	25750	25750	25750	0
172	20240423	155100	42411200	25750	25750	25750	25750	0
173	20240423	155000	42411200	25750	25750	25750	25750	0
174	20240423	154900	42411200	25750	25750	25750	25750	0
175	20240423	154800	42411200	25750	25750	25750	25750	0
176	20240423	154700	42411200	25750	25750	25750	25750	0
177	20240423	154600	42411200	25750	25750	25750	25750	0
178	20240423	154500	42411200	25750	25750	25750	25750	0
179	20240423	154400	42411200	25750	25750	25750	25750	0
180	20240423	154300	42411200	25750	25750	25750	25750	0
181	20240423	154200	42411200	25750	25750	25750	25750	0
182	20240423	154100	42411200	25750	25750	25750	25750	234
183	20240423	154000	42411200	25750	25750	25750	25750	0
184	20240423	153900	42411200	25750	25750	25750	25750	0
185	20240423	153800	42411200	25750	25750	25750	25750	0
186	20240423	153700	42411200	25750	25750	25750	25750	0
187	20240423	153600	42411200	25750	25750	25750	25750	0
188	20240423	153500	42411200	25750	25750	25750	25750	0
189	20240423	153400	42411200	25750	25750	25750	25750	0
190	20240423	153300	42411200	25750	25750	25750	25750	0
191	20240423	153200	42411200	25750	25750	25750	25750	0
192	20240423	153100	42411200	25750	25750	25750	25750	0
193	20240423	153000	42411200	25750	25750	25750	25750	234
194	20240423	152900	36385700	25800	25800	25800	25800	0
195	20240423	152800	36385700	25800	25800	25800	25800	0
196	20240423	152700	36385700	25800	25800	25800	25800	0
197	20240423	152600	36385700	25800	25800	25800	25800	0
198	20240423	152500	36385700	25800	25800	25800	25800	0
199	20240423	152400	36385700	25800	25800	25800	25800	0
200	20240423	152300	36385700	25800	25800	25800	25800	0
201	20240423	152200	36385700	25800	25800	25800	25800	0
202	20240423	152100	36385700	25800	25800	25800	25800	0
203	20240423	152000	36385700	25800	25800	25800	25800	0
204	20240423	151900	36385700	25800	25800	25800	25800	0
205	20240423	151800	36385700	25800	25800	25800	25800	0
206	20240423	151700	36385700	25800	25800	25800	25800	0
207	20240423	151600	36385700	25800	25800	25800	25800	0
208	20240423	151500	36385700	25800	25800	25800	25800	0
209	20240423	151400	36385700	25800	25800	25800	25800	7
210	20240423	151300	36205100	25800	25800	25800	25800	28
211	20240423	151200	35482700	25800	25800	25800	25800	0
212	20240423	151100	35482700	25800	25800	25800	25800	0
213	20240423	151000	35482700	25800	25800	25800	25800	1
214	20240423	150900	35456900	25750	25750	25750	25750	0
215	20240423	150800	35456900	25750	25750	25750	25750	15
216	20240423	150700	35070650	25800	25800	25800	25800	0
217	20240423	150600	35070650	25800	25800	25800	25800	0
218	20240423	150500	35070650	25800	25800	25800	25800	1
219	20240423	150400	35044850	25800	25800	25800	25800	0
220	20240423	150300	35044850	25800	25800	25800	25800	0
221	20240423	150200	35044850	25800	25800	25800	25800	37
222	20240423	150100	34090250	25800	25800	25800	25800	0
223	20240423	150000	34090250	25800	25800	25800	25800	0
224	20240423	145900	34090250	25800	25800	25800	25800	0
225	20240423	145800	34090250	25800	25800	25800	25800	38
226	20240423	145700	33109850	25800	25800	25850	25800	209
227	20240423	145600	27717050	25750	25750	25750	25750	0
228	20240423	145500	27717050	25750	25750	25750	25750	0
229	20240423	145400	27717050	25750	25750	25750	25750	0
230	20240423	145300	27717050	25750	25750	25750	25750	0
231	20240423	145200	27717050	25750	25750	25750	25750	0
232	20240423	145100	27717050	25750	25750	25750	25750	0
233	20240423	145000	27717050	25750	25750	25750	25750	2
234	20240423	144900	27665550	25750	25750	25750	25750	0
235	20240423	144800	27665550	25750	25750	25750	25750	0
236	20240423	144700	27665550	25750	25750	25750	25750	0
237	20240423	144600	27665550	25750	25750	25750	25750	0
238	20240423	144500	27665550	25750	25750	25750	25750	50
239	20240423	144400	26378050	25850	25850	25850	25850	0
240	20240423	144300	26378050	25850	25850	25850	25850	0
241	20240423	144200	26378050	25850	25850	25850	25850	0
242	20240423	144100	26378050	25850	25850	25850	25850	0
243	20240423	144000	26378050	25850	25850	25850	25850	0
244	20240423	143900	26378050	25850	25850	25850	25850	0
245	20240423	143800	26378050	25850	25850	25850	25850	0
246	20240423	143700	26378050	25850	25850	25850	25850	0
247	20240423	143600	26378050	25850	25850	25850	25850	0
248	20240423	143500	26378050	25850	25850	25850	25850	0
249	20240423	143400	26378050	25850	25850	25850	25850	0
250	20240423	143300	26378050	25850	25850	25850	25850	0
251	20240423	143200	26378050	25850	25850	25850	25850	0
252	20240423	143100	26378050	25850	25850	25850	25850	0
253	20240423	143000	26378050	25850	25850	25850	25850	0
254	20240423	142900	26378050	25850	25850	25850	25850	0
255	20240423	142800	26378050	25850	25850	25850	25850	0
256	20240423	142700	26378050	25850	25850	25850	25850	0
257	20240423	142600	26378050	25850	25850	25850	25850	0
258	20240423	142500	26378050	25850	25850	25850	25850	0
259	20240423	142400	26378050	25850	25850	25850	25850	0
260	20240423	142300	26378050	25850	25850	25850	25850	0
261	20240423	142200	26378050	25850	25850	25850	25850	0
262	20240423	142100	26378050	25850	25850	25850	25850	0
263	20240423	142000	26378050	25850	25850	25850	25850	0
264	20240423	141900	26378050	25850	25850	25850	25850	0
265	20240423	141800	26378050	25850	25850	25850	25850	0
266	20240423	141700	26378050	25850	25850	25850	25850	0
267	20240423	141600	26378050	25850	25850	25850	25850	0
268	20240423	141500	26378050	25850	25850	25850	25850	0
269	20240423	141400	26378050	25850	25850	25850	25850	0
270	20240423	141300	26378050	25850	25850	25850	25850	0
271	20240423	141200	26378050	25850	25850	25850	25850	0
272	20240423	141100	26378050	25850	25850	25850	25850	0
273	20240423	141000	26378050	25850	25850	25850	25850	0
274	20240423	140900	26378050	25850	25850	25850	25850	0
275	20240423	140800	26378050	25850	25800	25850	25800	172
276	20240423	140700	21939800	25750	25750	25750	25750	0
277	20240423	140600	21939800	25750	25750	25750	25750	0
278	20240423	140500	21939800	25750	25750	25750	25750	0
279	20240423	140400	21939800	25750	25750	25750	25750	0
280	20240423	140300	21939800	25750	25750	25750	25750	55
281	20240423	140200	20523550	25750	25750	25750	25750	0
282	20240423	140100	20523550	25750	25750	25750	25750	0
283	20240423	140000	20523550	25750	25750	25750	25750	0
284	20240423	135900	20523550	25750	25750	25750	25750	7
285	20240423	135800	20343300	25700	25700	25700	25700	0
286	20240423	135700	20343300	25700	25700	25700	25700	0
287	20240423	135600	20343300	25700	25700	25700	25700	0
288	20240423	135500	20343300	25700	25700	25700	25700	0
289	20240423	135400	20343300	25700	25700	25700	25700	0
290	20240423	135300	20343300	25700	25700	25700	25700	0
291	20240423	135200	20343300	25700	25700	25700	25700	0
292	20240423	135100	20343300	25700	25700	25700	25700	0
293	20240423	135000	20343300	25700	25700	25700	25700	0
294	20240423	134900	20343300	25700	25700	25700	25700	0
295	20240423	134800	20343300	25700	25700	25700	25700	0
296	20240423	134700	20343300	25700	25700	25700	25700	0
297	20240423	134600	20343300	25700	25700	25700	25700	0
298	20240423	134500	20343300	25700	25700	25700	25700	0
299	20240423	134400	20343300	25700	25700	25700	25700	0
300	20240423	134300	20343300	25700	25700	25700	25700	0
301	20240423	134200	20343300	25700	25700	25700	25700	0
302	20240423	134100	20343300	25700	25700	25700	25700	0
303	20240423	134000	20343300	25700	25700	25700	25700	0
304	20240423	133900	20343300	25700	25700	25700	25700	0
305	20240423	133800	20343300	25700	25700	25700	25700	0
306	20240423	133700	20343300	25700	25700	25700	25700	0
307	20240423	133600	20343300	25700	25700	25700	25700	0
308	20240423	133500	20343300	25700	25700	25700	25700	0
309	20240423	133400	20343300	25700	25700	25700	25700	0
310	20240423	133300	20343300	25700	25700	25700	25700	0
311	20240423	133200	20343300	25700	25700	25700	25700	0
312	20240423	133100	20343300	25700	25700	25700	25700	0
313	20240423	133000	20343300	25700	25700	25700	25700	0
314	20240423	132900	20343300	25700	25700	25700	25700	0
315	20240423	132800	20343300	25700	25700	25700	25700	0
316	20240423	132700	20343300	25700	25700	25700	25700	0
317	20240423	132600	20343300	25700	25700	25700	25700	0
318	20240423	132500	20343300	25700	25700	25700	25700	0
319	20240423	132400	20343300	25700	25700	25700	25700	0
320	20240423	132300	20343300	25700	25700	25700	25700	0
321	20240423	132200	20343300	25700	25700	25700	25700	0
322	20240423	132100	20343300	25700	25700	25700	25700	0
323	20240423	132000	20343300	25700	25700	25700	25700	0
324	20240423	131900	20343300	25700	25700	25700	25700	0
325	20240423	131800	20343300	25700	25700	25700	25700	0
326	20240423	131700	20343300	25700	25700	25700	25700	0
327	20240423	131600	20343300	25700	25700	25700	25700	0
328	20240423	131500	20343300	25700	25700	25700	25700	0
329	20240423	131400	20343300	25700	25700	25700	25700	0
330	20240423	131300	20343300	25700	25700	25700	25700	0
331	20240423	131200	20343300	25700	25700	25700	25700	0
332	20240423	131100	20343300	25700	25700	25700	25700	61
333	20240423	131000	18775600	25700	25700	25700	25700	1
334	20240423	130900	18749900	25700	25700	25700	25700	0
335	20240423	130800	18749900	25700	25700	25700	25700	0
336	20240423	130700	18749900	25700	25700	25700	25700	0
337	20240423	130600	18749900	25700	25700	25700	25700	132
338	20240423	130500	15357500	25800	25800	25800	25800	0
339	20240423	130400	15357500	25800	25800	25800	25800	1
340	20240423	130300	15331700	25700	25700	25700	25700	0
341	20240423	130200	15331700	25700	25700	25700	25700	0
342	20240423	130100	15331700	25700	25700	25700	25700	0
343	20240423	130000	15331700	25700	25700	25700	25700	0
344	20240423	125900	15331700	25700	25700	25700	25700	0
345	20240423	125800	15331700	25700	25700	25700	25700	0
346	20240423	125700	15331700	25700	25700	25700	25700	0
347	20240423	125600	15331700	25700	25700	25700	25700	0
348	20240423	125500	15331700	25700	25700	25700	25700	0
349	20240423	125400	15331700	25700	25700	25700	25700	0
350	20240423	125300	15331700	25700	25700	25700	25700	0
351	20240423	125200	15331700	25700	25700	25700	25700	0
352	20240423	125100	15331700	25700	25700	25700	25700	0
353	20240423	125000	15331700	25700	25700	25700	25700	0
354	20240423	124900	15331700	25700	25700	25700	25700	0
355	20240423	124800	15331700	25700	25700	25700	25700	0
356	20240423	124700	15331700	25700	25700	25700	25700	0
357	20240423	124600	15331700	25700	25700	25700	25700	0
358	20240423	124500	15331700	25700	25700	25700	25700	0
359	20240423	124400	15331700	25700	25700	25700	25700	0
360	20240423	124300	15331700	25700	25700	25700	25700	0
361	20240423	124200	15331700	25700	25700	25700	25700	0
362	20240423	124100	15331700	25700	25700	25700	25700	0
363	20240423	124000	15331700	25700	25700	25700	25700	0
364	20240423	123900	15331700	25700	25700	25700	25700	0
365	20240423	123800	15331700	25700	25700	25700	25700	0
366	20240423	123700	15331700	25700	25700	25700	25700	0
367	20240423	123600	15331700	25700	25700	25700	25700	0
368	20240423	123500	15331700	25700	25700	25700	25700	0
369	20240423	123400	15331700	25700	25700	25700	25700	0
370	20240423	123300	15331700	25700	25700	25700	25700	0
371	20240423	123200	15331700	25700	25700	25700	25700	0
372	20240423	123100	15331700	25700	25700	25700	25700	0
373	20240423	123000	15331700	25700	25700	25700	25700	0
374	20240423	122900	15331700	25700	25700	25700	25700	0
375	20240423	122800	15331700	25700	25700	25700	25700	0
376	20240423	122700	15331700	25700	25700	25700	25700	0
377	20240423	122600	15331700	25700	25700	25700	25700	0
378	20240423	122500	15331700	25700	25700	25700	25700	0
379	20240423	122400	15331700	25700	25700	25700	25700	0
380	20240423	122300	15331700	25700	25700	25700	25700	0
381	20240423	122200	15331700	25700	25700	25700	25700	0
382	20240423	122100	15331700	25700	25700	25700	25700	0
383	20240423	122000	15331700	25700	25700	25700	25700	0
384	20240423	121900	15331700	25700	25700	25700	25700	0
385	20240423	121800	15331700	25700	25700	25700	25700	0
386	20240423	121700	15331700	25700	25700	25700	25700	0
387	20240423	121600	15331700	25700	25700	25700	25700	0
388	20240423	121500	15331700	25700	25700	25700	25700	0
389	20240423	121400	15331700	25700	25700	25700	25700	0
390	20240423	121300	15331700	25700	25750	25750	25700	100
391	20240423	121200	12758300	25750	25750	25750	25750	0
392	20240423	121100	12758300	25750	25750	25750	25750	0
393	20240423	121000	12758300	25750	25750	25750	25750	0
394	20240423	120900	12758300	25750	25750	25750	25750	0
395	20240423	120800	12758300	25750	25750	25750	25750	0
396	20240423	120700	12758300	25750	25750	25750	25750	0
397	20240423	120600	12758300	25750	25750	25750	25750	0
398	20240423	120500	12758300	25750	25750	25750	25750	0
399	20240423	120400	12758300	25750	25750	25750	25750	0
400	20240423	120300	12758300	25750	25750	25750	25750	0
401	20240423	120200	12758300	25750	25750	25750	25750	0
402	20240423	120100	12758300	25750	25750	25750	25750	0
403	20240423	120000	12758300	25750	25750	25750	25750	0
404	20240423	115900	12758300	25750	25750	25750	25750	0
405	20240423	115800	12758300	25750	25750	25750	25750	0
406	20240423	115700	12758300	25750	25750	25750	25750	0
407	20240423	115600	12758300	25750	25750	25750	25750	0
408	20240423	115500	12758300	25750	25750	25750	25750	0
409	20240423	115400	12758300	25750	25750	25750	25750	0
410	20240423	115300	12758300	25750	25750	25750	25750	0
411	20240423	115200	12758300	25750	25750	25750	25750	0
412	20240423	115100	12758300	25750	25750	25750	25750	0
413	20240423	115000	12758300	25750	25750	25750	25750	0
414	20240423	114900	12758300	25750	25750	25750	25750	0
415	20240423	114800	12758300	25750	25750	25750	25750	0
416	20240423	114700	12758300	25750	25750	25750	25750	0
417	20240423	114600	12758300	25750	25750	25750	25750	0
418	20240423	114500	12758300	25750	25750	25750	25750	0
419	20240423	114400	12758300	25750	25750	25750	25750	0
420	20240423	114300	12758300	25750	25750	25750	25750	0
421	20240423	114200	12758300	25750	25750	25750	25750	0
422	20240423	114100	12758300	25750	25750	25750	25750	0
423	20240423	114000	12758300	25750	25750	25750	25750	0
424	20240423	113900	12758300	25750	25750	25750	25750	0
425	20240423	113800	12758300	25750	25750	25750	25750	0
426	20240423	113700	12758300	25750	25750	25750	25750	0
427	20240423	113600	12758300	25750	25750	25750	25750	0
428	20240423	113500	12758300	25750	25750	25750	25750	0
429	20240423	113400	12758300	25750	25750	25750	25750	0
430	20240423	113300	12758300	25750	25750	25750	25750	0
431	20240423	113200	12758300	25750	25750	25750	25750	0
432	20240423	113100	12758300	25750	25750	25750	25750	0
433	20240423	113000	12758300	25750	25750	25750	25750	0
434	20240423	112900	12758300	25750	25750	25750	25750	0
435	20240423	112800	12758300	25750	25750	25750	25750	0
436	20240423	112700	12758300	25750	25750	25750	25750	0
437	20240423	112600	12758300	25750	25750	25750	25750	0
438	20240423	112500	12758300	25750	25850	25850	25750	10
439	20240423	112400	12500600	25850	25700	25850	25700	245
440	20240423	112300	6200850	25750	25750	25750	25750	0
441	20240423	112200	6200850	25750	25750	25750	25750	0
442	20240423	112100	6200850	25750	25750	25750	25750	0
443	20240423	112000	6200850	25750	25750	25750	25750	0
444	20240423	111900	6200850	25750	25750	25750	25750	0
445	20240423	111800	6200850	25750	25750	25750	25750	0
446	20240423	111700	6200850	25750	25750	25750	25750	0
447	20240423	111600	6200850	25750	25750	25750	25750	0
448	20240423	111500	6200850	25750	25750	25750	25750	7
449	20240423	111400	6020600	25800	25800	25800	25800	0
450	20240423	111300	6020600	25800	25800	25800	25800	0
451	20240423	111200	6020600	25800	25800	25800	25800	0
452	20240423	111100	6020600	25800	25800	25800	25800	0
453	20240423	111000	6020600	25800	25800	25800	25800	0
454	20240423	110900	6020600	25800	25800	25800	25800	0
455	20240423	110800	6020600	25800	25800	25800	25800	0
456	20240423	110700	6020600	25800	25800	25800	25800	0
457	20240423	110600	6020600	25800	25800	25800	25800	0
458	20240423	110500	6020600	25800	25800	25800	25800	0
459	20240423	110400	6020600	25800	25800	25800	25800	0
460	20240423	110300	6020600	25800	25800	25800	25800	0
461	20240423	110200	6020600	25800	25800	25800	25800	0
462	20240423	110100	6020600	25800	25800	25800	25800	0
463	20240423	110000	6020600	25800	25800	25800	25800	0
464	20240423	105900	6020600	25800	25800	25800	25800	0
465	20240423	105800	6020600	25800	25800	25800	25800	0
466	20240423	105700	6020600	25800	25800	25800	25800	0
467	20240423	105600	6020600	25800	25800	25800	25800	0
468	20240423	105500	6020600	25800	25800	25800	25800	0
469	20240423	105400	6020600	25800	25800	25800	25800	0
470	20240423	105300	6020600	25800	25800	25800	25800	0
471	20240423	105200	6020600	25800	25800	25800	25800	0
472	20240423	105100	6020600	25800	25800	25800	25800	0
473	20240423	105000	6020600	25800	25800	25800	25800	0
474	20240423	104900	6020600	25800	25800	25800	25800	0
475	20240423	104800	6020600	25800	25800	25800	25800	0
476	20240423	104700	6020600	25800	25750	25800	25700	165
477	20240423	104600	1779000	25800	25800	25800	25800	0
478	20240423	104500	1779000	25800	25800	25800	25800	0
479	20240423	104400	1779000	25800	25800	25800	25800	0
480	20240423	104300	1779000	25800	25800	25800	25800	0
481	20240423	104200	1779000	25800	25800	25800	25800	0
482	20240423	104100	1779000	25800	25800	25800	25800	0
483	20240423	104000	1779000	25800	25800	25800	25800	0
484	20240423	103900	1779000	25800	25800	25800	25800	0
485	20240423	103800	1779000	25800	25800	25800	25800	0
486	20240423	103700	1779000	25800	25800	25800	25800	0
487	20240423	103600	1779000	25800	25800	25800	25800	0
488	20240423	103500	1779000	25800	25800	25800	25800	0
489	20240423	103400	1779000	25800	25800	25800	25800	0
490	20240423	103300	1779000	25800	25800	25800	25800	0
491	20240423	103200	1779000	25800	25800	25800	25800	0
492	20240423	103100	1779000	25800	25800	25800	25800	0
493	20240423	103000	1779000	25800	25800	25800	25800	0
494	20240423	102900	1779000	25800	25800	25800	25800	0
495	20240423	102800	1779000	25800	25800	25800	25800	0
496	20240423	102700	1779000	25800	25800	25800	25800	0
497	20240423	102600	1779000	25800	25800	25800	25800	0
498	20240423	102500	1779000	25800	25800	25800	25800	0
499	20240423	102400	1779000	25800	25800	25800	25800	0
500	20240423	102300	1779000	25800	25800	25800	25800	0
501	20240423	102200	1779000	25800	25800	25800	25800	0
502	20240423	102100	1779000	25800	25800	25800	25800	0
503	20240423	102000	1779000	25800	25800	25800	25800	0
504	20240423	101900	1779000	25800	25800	25800	25800	4
505	20240423	101800	1675800	25800	25800	25800	25800	0
506	20240423	101700	1675800	25800	25800	25800	25800	0
507	20240423	101600	1675800	25800	25800	25800	25800	0
508	20240423	101500	1675800	25800	25800	25800	25800	0
509	20240423	101400	1675800	25800	25800	25800	25800	0
510	20240423	101300	1675800	25800	25800	25800	25800	0
511	20240423	101200	1675800	25800	25800	25800	25800	0
512	20240423	101100	1675800	25800	25800	25800	25800	0
513	20240423	101000	1675800	25800	25800	25800	25800	0
514	20240423	100900	1675800	25800	25800	25800	25800	0
515	20240423	100800	1675800	25800	25800	25800	25800	0
516	20240423	100700	1675800	25800	25800	25800	25800	0
517	20240423	100600	1675800	25800	25800	25800	25800	0
518	20240423	100500	1675800	25800	25800	25800	25800	0
519	20240423	100400	1675800	25800	25800	25800	25800	0
520	20240423	100300	1675800	25800	25800	25800	25800	0
521	20240423	100200	1675800	25800	25800	25800	25800	0
522	20240423	100100	1675800	25800	25800	25800	25800	0
523	20240423	100000	1675800	25800	25800	25800	25800	1
524	20240423	095900	1650000	25800	25800	25800	25800	3
525	20240423	095800	1572600	25800	25800	25800	25800	0
526	20240423	095700	1572600	25800	25800	25800	25800	0
527	20240423	095600	1572600	25800	25800	25800	25800	3
528	20240423	095500	1495200	25800	25800	25800	25800	0
529	20240423	095400	1495200	25800	25800	25800	25800	0
530	20240423	095300	1495200	25800	25800	25800	25800	0
531	20240423	095200	1495200	25800	25800	25800	25800	0
532	20240423	095100	1495200	25800	25800	25800	25800	0
533	20240423	095000	1495200	25800	25800	25800	25800	0
534	20240423	094900	1495200	25800	25800	25800	25800	0
535	20240423	094800	1495200	25800	25800	25800	25800	0
536	20240423	094700	1495200	25800	25800	25800	25800	1
537	20240423	094600	1469400	25700	25700	25700	25700	0
538	20240423	094500	1469400	25700	25700	25700	25700	0
539	20240423	094400	1469400	25700	25700	25700	25700	0
540	20240423	094300	1469400	25700	25700	25700	25700	0
541	20240423	094200	1469400	25700	25700	25700	25700	0
542	20240423	094100	1469400	25700	25700	25700	25700	0
543	20240423	094000	1469400	25700	25700	25700	25700	0
544	20240423	093900	1469400	25700	25700	25700	25700	1
545	20240423	093800	1443700	25650	25650	25650	25650	0
546	20240423	093700	1443700	25650	25650	25650	25650	0
547	20240423	093600	1443700	25650	25650	25650	25650	0
548	20240423	093500	1443700	25650	25650	25650	25650	0
549	20240423	093400	1443700	25650	25650	25650	25650	0
550	20240423	093300	1443700	25650	25650	25650	25650	0
551	20240423	093200	1443700	25650	25650	25650	25650	0
552	20240423	093100	1443700	25650	25650	25650	25650	0
553	20240423	093000	1443700	25650	25650	25650	25650	0
554	20240423	092900	1443700	25650	25650	25650	25650	0
555	20240423	092800	1443700	25650	25650	25650	25650	0
556	20240423	092700	1443700	25650	25650	25650	25650	0
557	20240423	092600	1443700	25650	25650	25650	25650	0
558	20240423	092500	1443700	25650	25700	25700	25650	21
559	20240423	092400	904650	25950	25950	25950	25950	0
560	20240423	092300	904650	25950	25950	25950	25950	0
561	20240423	092200	904650	25950	25950	25950	25950	0
562	20240423	092100	904650	25950	25950	25950	25950	0
563	20240423	092000	904650	25950	25950	25950	25950	0
564	20240423	091900	904650	25950	25950	25950	25950	0
565	20240423	091800	904650	25950	25950	25950	25950	0
566	20240423	091700	904650	25950	25950	25950	25950	0
567	20240423	091600	904650	25950	25950	25950	25950	0
568	20240423	091500	904650	25950	25950	25950	25950	0
569	20240423	091400	904650	25950	25950	25950	25950	0
570	20240423	091300	904650	25950	25950	25950	25950	0
571	20240423	091200	904650	25950	25950	25950	25950	0
572	20240423	091100	904650	25950	25950	25950	25950	0
573	20240423	091000	904650	25950	25950	25950	25950	0
574	20240423	090900	904650	25950	25950	25950	25950	0
575	20240423	090800	904650	25950	25950	25950	25950	0
576	20240423	090700	904650	25950	25950	25950	25950	0
577	20240423	090600	904650	25950	25850	25950	25800	34
578	20240423	090500	25900	25900	25900	25900	25900	0
579	20240423	090400	25900	25900	25900	25900	25900	0
580	20240423	090300	25900	25900	25900	25900	25900	0
581	20240423	090200	25900	25900	25900	25900	25900	0
582	20240423	090100	25900	25900	25900	25900	25900	0
583	20240423	090000	25900	25900	25900	25900	25900	1