KissMeData/023450/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	190600	19317450	29500	29500	29500	29500	19
3	20240314	190500	19317450	29500	29500	29500	29500	0
4	20240314	190400	19317450	29500	29500	29500	29500	0
5	20240314	190300	19317450	29500	29500	29500	29500	0
6	20240314	190200	19317450	29500	29500	29500	29500	0
7	20240314	190100	19317450	29500	29500	29500	29500	0
8	20240314	190000	19317450	29500	29500	29500	29500	0
9	20240314	185900	19317450	29500	29500	29500	29500	0
10	20240314	185800	19317450	29500	29500	29500	29500	0
11	20240314	185700	19317450	29500	29500	29500	29500	0
12	20240314	185600	19317450	29500	29500	29500	29500	0
13	20240314	185500	19317450	29500	29500	29500	29500	0
14	20240314	185400	19317450	29500	29500	29500	29500	0
15	20240314	185300	19317450	29500	29500	29500	29500	0
16	20240314	185200	19317450	29500	29500	29500	29500	0
17	20240314	185100	19317450	29500	29500	29500	29500	0
18	20240314	185000	19317450	29500	29500	29500	29500	0
19	20240314	184900	19317450	29500	29500	29500	29500	0
20	20240314	184800	19317450	29500	29500	29500	29500	0
21	20240314	184700	19317450	29500	29500	29500	29500	0
22	20240314	184600	19317450	29500	29500	29500	29500	0
23	20240314	184500	19317450	29500	29500	29500	29500	0
24	20240314	184400	19317450	29500	29500	29500	29500	0
25	20240314	184300	19317450	29500	29500	29500	29500	0
26	20240314	184200	19317450	29500	29500	29500	29500	0
27	20240314	184100	19317450	29500	29500	29500	29500	0
28	20240314	184000	19317450	29500	29500	29500	29500	0
29	20240314	183900	19317450	29500	29500	29500	29500	0
30	20240314	183800	19317450	29500	29500	29500	29500	0
31	20240314	183700	19317450	29500	29500	29500	29500	0
32	20240314	183600	19317450	29500	29500	29500	29500	19
33	20240314	183500	19317450	29500	29500	29500	29500	0
34	20240314	183400	19317450	29500	29500	29500	29500	0
35	20240314	183300	19317450	29500	29500	29500	29500	0
36	20240314	183200	19317450	29500	29500	29500	29500	0
37	20240314	183100	19317450	29500	29500	29500	29500	0
38	20240314	183000	19317450	29500	29500	29500	29500	0
39	20240314	182900	19317450	29500	29500	29500	29500	0
40	20240314	182800	19317450	29500	29500	29500	29500	0
41	20240314	182700	19317450	29500	29500	29500	29500	0
42	20240314	182600	19317450	29500	29500	29500	29500	0
43	20240314	182500	19317450	29500	29500	29500	29500	0
44	20240314	182400	19317450	29500	29500	29500	29500	0
45	20240314	182300	19317450	29500	29500	29500	29500	0
46	20240314	182200	19317450	29500	29500	29500	29500	0
47	20240314	182100	19317450	29500	29500	29500	29500	0
48	20240314	182000	19317450	29500	29500	29500	29500	0
49	20240314	181900	19317450	29500	29500	29500	29500	0
50	20240314	181800	19317450	29500	29500	29500	29500	0
51	20240314	181700	19317450	29500	29500	29500	29500	0
52	20240314	181600	19317450	29500	29500	29500	29500	0
53	20240314	181500	19317450	29500	29500	29500	29500	0
54	20240314	181400	19317450	29500	29500	29500	29500	0
55	20240314	181300	19317450	29500	29500	29500	29500	0
56	20240314	181200	19317450	29500	29500	29500	29500	0
57	20240314	181100	19317450	29500	29500	29500	29500	0
58	20240314	181000	19317450	29500	29500	29500	29500	0
59	20240314	180900	19317450	29500	29500	29500	29500	0
60	20240314	180800	19317450	29500	29500	29500	29500	0
61	20240314	180700	19317450	29500	29500	29500	29500	0
62	20240314	180600	19317450	29500	29500	29500	29500	19
63	20240314	180500	19317450	29500	29500	29500	29500	0
64	20240314	180400	19317450	29500	29500	29500	29500	0
65	20240314	180300	19317450	29500	29500	29500	29500	0
66	20240314	180200	19317450	29500	29500	29500	29500	0
67	20240314	180100	19317450	29500	29500	29500	29500	0
68	20240314	180000	19317450	29500	29500	29500	29500	0
69	20240314	175900	19317450	29500	29500	29500	29500	0
70	20240314	175800	19317450	29500	29500	29500	29500	0
71	20240314	175700	19317450	29500	29500	29500	29500	0
72	20240314	175600	19317450	29500	29500	29500	29500	0
73	20240314	175500	19317450	29500	29500	29500	29500	0
74	20240314	175400	19317450	29500	29500	29500	29500	0
75	20240314	175300	19317450	29500	29500	29500	29500	0
76	20240314	175200	19317450	29500	29500	29500	29500	0
77	20240314	175100	19317450	29500	29500	29500	29500	0
78	20240314	175000	19317450	29500	29500	29500	29500	0
79	20240314	174900	19317450	29500	29500	29500	29500	0
80	20240314	174800	19317450	29500	29500	29500	29500	0
81	20240314	174700	19317450	29500	29500	29500	29500	0
82	20240314	174600	19317450	29500	29500	29500	29500	0
83	20240314	174500	19317450	29500	29500	29500	29500	0
84	20240314	174400	19317450	29500	29500	29500	29500	0
85	20240314	174300	19317450	29500	29500	29500	29500	0
86	20240314	174200	19317450	29500	29500	29500	29500	0
87	20240314	174100	19317450	29500	29500	29500	29500	0
88	20240314	174000	19317450	29500	29500	29500	29500	0
89	20240314	173900	19317450	29500	29500	29500	29500	0
90	20240314	173800	19317450	29500	29500	29500	29500	0
91	20240314	173700	19317450	29500	29500	29500	29500	0
92	20240314	173600	19317450	29500	29500	29500	29500	19
93	20240314	173500	19317450	29500	29500	29500	29500	0
94	20240314	173400	19317450	29500	29500	29500	29500	0
95	20240314	173300	19317450	29500	29500	29500	29500	0
96	20240314	173200	19317450	29500	29500	29500	29500	0
97	20240314	173100	19317450	29500	29500	29500	29500	0
98	20240314	173000	19317450	29500	29500	29500	29500	0
99	20240314	172900	19317450	29500	29500	29500	29500	0
100	20240314	172800	19317450	29500	29500	29500	29500	0
101	20240314	172700	19317450	29500	29500	29500	29500	0
102	20240314	172600	19317450	29500	29500	29500	29500	0
103	20240314	172500	19317450	29500	29500	29500	29500	0
104	20240314	172400	19317450	29500	29500	29500	29500	0
105	20240314	172300	19317450	29500	29500	29500	29500	0
106	20240314	172200	19317450	29500	29500	29500	29500	0
107	20240314	172100	19317450	29500	29500	29500	29500	0
108	20240314	172000	19317450	29500	29500	29500	29500	0
109	20240314	171900	19317450	29500	29500	29500	29500	0
110	20240314	171800	19317450	29500	29500	29500	29500	0
111	20240314	171700	19317450	29500	29500	29500	29500	0
112	20240314	171600	19317450	29500	29500	29500	29500	0
113	20240314	171500	19317450	29500	29500	29500	29500	0
114	20240314	171400	19317450	29500	29500	29500	29500	0
115	20240314	171300	19317450	29500	29500	29500	29500	0
116	20240314	171200	19317450	29500	29500	29500	29500	0
117	20240314	171100	19317450	29500	29500	29500	29500	0
118	20240314	171000	19317450	29500	29500	29500	29500	0
119	20240314	170900	19317450	29500	29500	29500	29500	0
120	20240314	170800	19317450	29500	29500	29500	29500	0
121	20240314	170700	19317450	29500	29500	29500	29500	0
122	20240314	170600	19317450	29500	29500	29500	29500	19
123	20240314	170500	19317450	29500	29500	29500	29500	0
124	20240314	170400	19317450	29500	29500	29500	29500	0
125	20240314	170300	19317450	29500	29500	29500	29500	0
126	20240314	170200	19317450	29500	29500	29500	29500	0
127	20240314	170100	19317450	29500	29500	29500	29500	0
128	20240314	170000	19317450	29500	29500	29500	29500	0
129	20240314	165900	19317450	29500	29500	29500	29500	0
130	20240314	165800	19317450	29500	29500	29500	29500	0
131	20240314	165700	19317450	29500	29500	29500	29500	0
132	20240314	165600	19317450	29500	29500	29500	29500	0
133	20240314	165500	19317450	29500	29500	29500	29500	0
134	20240314	165400	19317450	29500	29500	29500	29500	0
135	20240314	165300	19317450	29500	29500	29500	29500	0
136	20240314	165200	19317450	29500	29500	29500	29500	0
137	20240314	165100	19317450	29500	29500	29500	29500	0
138	20240314	165000	19317450	29500	29500	29500	29500	0
139	20240314	164900	19317450	29500	29500	29500	29500	0
140	20240314	164800	19317450	29500	29500	29500	29500	0
141	20240314	164700	19317450	29500	29500	29500	29500	0
142	20240314	164600	19317450	29500	29500	29500	29500	0
143	20240314	164500	19317450	29500	29500	29500	29500	0
144	20240314	164400	19317450	29500	29500	29500	29500	0
145	20240314	164300	19317450	29500	29500	29500	29500	0
146	20240314	164200	19317450	29500	29500	29500	29500	0
147	20240314	164100	19317450	29500	29500	29500	29500	0
148	20240314	164000	19317450	29500	29500	29500	29500	0
149	20240314	163900	19317450	29500	29500	29500	29500	0
150	20240314	163800	19317450	29500	29500	29500	29500	0
151	20240314	163700	19317450	29500	29500	29500	29500	0
152	20240314	163600	19317450	29500	29500	29500	29500	19
153	20240314	163500	19317450	29500	29500	29500	29500	0
154	20240314	163400	19317450	29500	29500	29500	29500	0
155	20240314	163300	19317450	29500	29500	29500	29500	0
156	20240314	163200	19317450	29500	29500	29500	29500	0
157	20240314	163100	19317450	29500	29500	29500	29500	0
158	20240314	163000	19317450	29500	29500	29500	29500	0
159	20240314	162900	19317450	29500	29500	29500	29500	0
160	20240314	162800	19317450	29500	29500	29500	29500	0
161	20240314	162700	19317450	29500	29500	29500	29500	0
162	20240314	162600	19317450	29500	29500	29500	29500	0
163	20240314	162500	19317450	29500	29500	29500	29500	0
164	20240314	162400	19317450	29500	29500	29500	29500	0
165	20240314	162300	19317450	29500	29500	29500	29500	0
166	20240314	162200	19317450	29500	29500	29500	29500	0
167	20240314	162100	19317450	29500	29500	29500	29500	0
168	20240314	162000	19317450	29500	29500	29500	29500	0
169	20240314	161900	19317450	29500	29500	29500	29500	0
170	20240314	161800	19317450	29500	29500	29500	29500	0
171	20240314	161700	19317450	29500	29500	29500	29500	0
172	20240314	161600	19317450	29500	29500	29500	29500	0
173	20240314	161500	19317450	29500	29500	29500	29500	0
174	20240314	161400	19317450	29500	29500	29500	29500	0
175	20240314	161300	19317450	29500	29500	29500	29500	0
176	20240314	161200	19317450	29500	29500	29500	29500	0
177	20240314	161100	19317450	29500	29500	29500	29500	0
178	20240314	161000	19317450	29500	29500	29500	29500	0
179	20240314	160900	19317450	29500	29500	29500	29500	0
180	20240314	160800	19317450	29500	29500	29500	29500	0
181	20240314	160700	19317450	29500	29500	29500	29500	0
182	20240314	160600	19317450	29500	29500	29500	29500	19
183	20240314	160500	19317450	29500	29500	29500	29500	0
184	20240314	160400	19317450	29500	29500	29500	29500	0
185	20240314	160300	19317450	29500	29500	29500	29500	0
186	20240314	160200	19317450	29500	29500	29500	29500	0
187	20240314	160100	19317450	29500	29500	29500	29500	0
188	20240314	160000	19317450	29500	29500	29500	29500	0
189	20240314	155900	19317450	29500	29500	29500	29500	0
190	20240314	155800	19317450	29500	29500	29500	29500	0
191	20240314	155700	19317450	29500	29500	29500	29500	0
192	20240314	155600	19317450	29500	29500	29500	29500	0
193	20240314	155500	19317450	29500	29500	29500	29500	0
194	20240314	155400	19317450	29500	29500	29500	29500	0
195	20240314	155300	19317450	29500	29500	29500	29500	0
196	20240314	155200	19317450	29500	29500	29500	29500	0
197	20240314	155100	19317450	29500	29500	29500	29500	0
198	20240314	155000	19317450	29500	29500	29500	29500	0
199	20240314	154900	19317450	29500	29500	29500	29500	0
200	20240314	154800	19317450	29500	29500	29500	29500	0
201	20240314	154700	19317450	29500	29500	29500	29500	0
202	20240314	154600	19317450	29500	29500	29500	29500	0
203	20240314	154500	19317450	29500	29500	29500	29500	0
204	20240314	154400	19317450	29500	29500	29500	29500	0
205	20240314	154300	19317450	29500	29500	29500	29500	0
206	20240314	154200	19317450	29500	29500	29500	29500	0
207	20240314	154100	19317450	29500	29500	29500	29500	0
208	20240314	154000	19317450	29500	29500	29500	29500	0
209	20240314	153900	19317450	29500	29500	29500	29500	0
210	20240314	153800	19317450	29500	29500	29500	29500	0
211	20240314	153700	19317450	29500	29500	29500	29500	0
212	20240314	153600	19317450	29500	29500	29500	29500	19
213	20240314	153500	19317450	29500	29500	29500	29500	0
214	20240314	153400	19317450	29500	29500	29500	29500	0
215	20240314	153300	19317450	29500	29500	29500	29500	0
216	20240314	153200	19317450	29500	29500	29500	29500	0
217	20240314	153100	19317450	29500	29500	29500	29500	0
218	20240314	153000	19317450	29500	29500	29500	29500	19
219	20240314	152900	18756950	29650	29650	29650	29650	0
220	20240314	152800	18756950	29650	29650	29650	29650	0
221	20240314	152700	18756950	29650	29650	29650	29650	0
222	20240314	152600	18756950	29650	29650	29650	29650	0
223	20240314	152500	18756950	29650	29650	29650	29650	0
224	20240314	152400	18756950	29650	29650	29650	29650	0
225	20240314	152300	18756950	29650	29650	29650	29650	0
226	20240314	152200	18756950	29650	29650	29650	29650	0
227	20240314	152100	18756950	29650	29650	29650	29650	0
228	20240314	152000	18756950	29650	29650	29650	29650	0
229	20240314	151900	18756950	29650	29650	29650	29650	0
230	20240314	151800	18756950	29650	29650	29650	29650	0
231	20240314	151700	18756950	29650	29650	29650	29650	0
232	20240314	151600	18756950	29650	29650	29650	29650	0
233	20240314	151500	18756950	29650	29600	29650	29600	20
234	20240314	151400	18164050	29600	29600	29600	29600	0
235	20240314	151300	18164050	29600	29600	29600	29600	1
236	20240314	151200	18134450	29500	29500	29500	29500	0
237	20240314	151100	18134450	29500	29500	29500	29500	0
238	20240314	151000	18134450	29500	29500	29500	29500	1
239	20240314	150900	18104950	29600	29600	29600	29600	0
240	20240314	150800	18104950	29600	29600	29600	29600	0
241	20240314	150700	18104950	29600	29600	29600	29600	0
242	20240314	150600	18104950	29600	29600	29600	29600	0
243	20240314	150500	18104950	29600	29600	29600	29600	0
244	20240314	150400	18104950	29600	29600	29600	29600	0
245	20240314	150300	18104950	29600	29600	29600	29600	0
246	20240314	150200	18104950	29600	29600	29600	29600	0
247	20240314	150100	18104950	29600	29600	29600	29600	0
248	20240314	150000	18104950	29600	29600	29600	29600	0
249	20240314	145900	18104950	29600	29600	29600	29600	0
250	20240314	145800	18104950	29600	29600	29600	29600	0
251	20240314	145700	18104950	29600	29600	29600	29600	0
252	20240314	145600	18104950	29600	29600	29600	29600	0
253	20240314	145500	18104950	29600	29600	29600	29600	0
254	20240314	145400	18104950	29600	29600	29600	29600	0
255	20240314	145300	18104950	29600	29600	29600	29600	0
256	20240314	145200	18104950	29600	29600	29600	29600	0
257	20240314	145100	18104950	29600	29600	29600	29600	0
258	20240314	145000	18104950	29600	29600	29600	29600	0
259	20240314	144900	18104950	29600	29600	29600	29600	0
260	20240314	144800	18104950	29600	29600	29600	29600	0
261	20240314	144700	18104950	29600	29600	29600	29600	0
262	20240314	144600	18104950	29600	29600	29600	29600	0
263	20240314	144500	18104950	29600	29600	29600	29600	0
264	20240314	144400	18104950	29600	29600	29600	29600	0
265	20240314	144300	18104950	29600	29600	29600	29600	0
266	20240314	144200	18104950	29600	29600	29600	29600	0
267	20240314	144100	18104950	29600	29600	29600	29600	0
268	20240314	144000	18104950	29600	29600	29600	29600	0
269	20240314	143900	18104950	29600	29600	29600	29600	2
270	20240314	143800	18045750	29600	29600	29600	29600	0
271	20240314	143700	18045750	29600	29600	29600	29600	0
272	20240314	143600	18045750	29600	29600	29600	29600	0
273	20240314	143500	18045750	29600	29600	29600	29600	0
274	20240314	143400	18045750	29600	29600	29600	29600	0
275	20240314	143300	18045750	29600	29600	29600	29600	0
276	20240314	143200	18045750	29600	29600	29600	29600	0
277	20240314	143100	18045750	29600	29600	29600	29600	0
278	20240314	143000	18045750	29600	29600	29600	29600	0
279	20240314	142900	18045750	29600	29600	29600	29600	0
280	20240314	142800	18045750	29600	29600	29600	29600	0
281	20240314	142700	18045750	29600	29600	29600	29600	0
282	20240314	142600	18045750	29600	29600	29600	29600	0
283	20240314	142500	18045750	29600	29600	29600	29600	0
284	20240314	142400	18045750	29600	29600	29600	29600	0
285	20240314	142300	18045750	29600	29600	29600	29600	0
286	20240314	142200	18045750	29600	29600	29600	29600	0
287	20240314	142100	18045750	29600	29600	29600	29600	0
288	20240314	142000	18045750	29600	29600	29600	29600	58
289	20240314	141900	16328950	29600	29600	29600	29600	0
290	20240314	141800	16328950	29600	29600	29600	29600	0
291	20240314	141700	16328950	29600	29600	29600	29600	0
292	20240314	141600	16328950	29600	29600	29600	29600	0
293	20240314	141500	16328950	29600	29600	29600	29600	0
294	20240314	141400	16328950	29600	29600	29600	29600	0
295	20240314	141300	16328950	29600	29600	29600	29600	0
296	20240314	141200	16328950	29600	29600	29600	29600	0
297	20240314	141100	16328950	29600	29600	29600	29600	0
298	20240314	141000	16328950	29600	29600	29600	29600	0
299	20240314	140900	16328950	29600	29600	29600	29600	0
300	20240314	140800	16328950	29600	29600	29600	29600	0
301	20240314	140700	16328950	29600	29600	29600	29600	0
302	20240314	140600	16328950	29600	29600	29600	29600	0
303	20240314	140500	16328950	29600	29600	29600	29600	0
304	20240314	140400	16328950	29600	29600	29600	29600	0
305	20240314	140300	16328950	29600	29600	29600	29600	0
306	20240314	140200	16328950	29600	29600	29600	29600	0
307	20240314	140100	16328950	29600	29600	29600	29600	0
308	20240314	140000	16328950	29600	29600	29600	29600	0
309	20240314	135900	16328950	29600	29600	29600	29600	0
310	20240314	135800	16328950	29600	29600	29600	29600	0
311	20240314	135700	16328950	29600	29600	29600	29600	0
312	20240314	135600	16328950	29600	29600	29600	29600	0
313	20240314	135500	16328950	29600	29600	29600	29600	0
314	20240314	135400	16328950	29600	29600	29600	29600	0
315	20240314	135300	16328950	29600	29600	29600	29600	0
316	20240314	135200	16328950	29600	29600	29600	29600	0
317	20240314	135100	16328950	29600	29600	29600	29600	0
318	20240314	135000	16328950	29600	29600	29600	29600	0
319	20240314	134900	16328950	29600	29600	29600	29600	0
320	20240314	134800	16328950	29600	29600	29600	29600	0
321	20240314	134700	16328950	29600	29600	29600	29600	0
322	20240314	134600	16328950	29600	29600	29600	29600	0
323	20240314	134500	16328950	29600	29600	29600	29600	0
324	20240314	134400	16328950	29600	29600	29600	29600	0
325	20240314	134300	16328950	29600	29600	29600	29600	0
326	20240314	134200	16328950	29600	29600	29600	29600	0
327	20240314	134100	16328950	29600	29600	29600	29600	4
328	20240314	134000	16210550	29600	29600	29600	29600	1
329	20240314	133900	16180950	29600	29600	29600	29600	0
330	20240314	133800	16180950	29600	29600	29600	29600	0
331	20240314	133700	16180950	29600	29600	29600	29600	0
332	20240314	133600	16180950	29600	29600	29600	29600	0
333	20240314	133500	16180950	29600	29600	29600	29600	0
334	20240314	133400	16180950	29600	29600	29600	29600	0
335	20240314	133300	16180950	29600	29600	29600	29600	0
336	20240314	133200	16180950	29600	29600	29600	29600	0
337	20240314	133100	16180950	29600	29600	29600	29600	0
338	20240314	133000	16180950	29600	29600	29600	29600	0
339	20240314	132900	16180950	29600	29600	29600	29600	0
340	20240314	132800	16180950	29600	29600	29600	29600	1
341	20240314	132700	16151350	29650	29650	29650	29650	0
342	20240314	132600	16151350	29650	29650	29650	29650	0
343	20240314	132500	16151350	29650	29650	29650	29650	0
344	20240314	132400	16151350	29650	29650	29650	29650	0
345	20240314	132300	16151350	29650	29650	29650	29650	0
346	20240314	132200	16151350	29650	29650	29650	29650	0
347	20240314	132100	16151350	29650	29650	29650	29650	0
348	20240314	132000	16151350	29650	29650	29650	29650	0
349	20240314	131900	16151350	29650	29650	29650	29650	0
350	20240314	131800	16151350	29650	29650	29650	29650	0
351	20240314	131700	16151350	29650	29650	29650	29650	0
352	20240314	131600	16151350	29650	29650	29650	29650	0
353	20240314	131500	16151350	29650	29650	29650	29650	0
354	20240314	131400	16151350	29650	29650	29650	29650	0
355	20240314	131300	16151350	29650	29650	29650	29650	0
356	20240314	131200	16151350	29650	29650	29650	29650	0
357	20240314	131100	16151350	29650	29650	29650	29650	0
358	20240314	131000	16151350	29650	29650	29650	29650	0
359	20240314	130900	16151350	29650	29650	29650	29650	0
360	20240314	130800	16151350	29650	29650	29650	29650	0
361	20240314	130700	16151350	29650	29650	29650	29650	0
362	20240314	130600	16151350	29650	29650	29650	29650	0
363	20240314	130500	16151350	29650	29650	29650	29650	0
364	20240314	130400	16151350	29650	29650	29650	29650	0
365	20240314	130300	16151350	29650	29650	29650	29650	0
366	20240314	130200	16151350	29650	29650	29650	29650	0
367	20240314	130100	16151350	29650	29650	29650	29650	0
368	20240314	130000	16151350	29650	29650	29650	29650	0
369	20240314	125900	16151350	29650	29650	29650	29650	0
370	20240314	125800	16151350	29650	29650	29650	29650	0
371	20240314	125700	16151350	29650	29650	29650	29650	0
372	20240314	125600	16151350	29650	29650	29650	29650	0
373	20240314	125500	16151350	29650	29650	29650	29650	0
374	20240314	125400	16151350	29650	29650	29650	29650	0
375	20240314	125300	16151350	29650	29650	29650	29650	0
376	20240314	125200	16151350	29650	29650	29650	29650	0
377	20240314	125100	16151350	29650	29650	29650	29650	0
378	20240314	125000	16151350	29650	29650	29650	29650	0
379	20240314	124900	16151350	29650	29650	29650	29650	0
380	20240314	124800	16151350	29650	29650	29650	29650	0
381	20240314	124700	16151350	29650	29650	29650	29650	0
382	20240314	124600	16151350	29650	29650	29650	29650	0
383	20240314	124500	16151350	29650	29650	29650	29650	0
384	20240314	124400	16151350	29650	29650	29650	29650	0
385	20240314	124300	16151350	29650	29650	29650	29650	1
386	20240314	124200	16121700	29650	29650	29650	29650	0
387	20240314	124100	16121700	29650	29650	29650	29650	0
388	20240314	124000	16121700	29650	29650	29650	29650	0
389	20240314	123900	16121700	29650	29650	29650	29650	0
390	20240314	123800	16121700	29650	29650	29650	29650	0
391	20240314	123700	16121700	29650	29650	29650	29650	0
392	20240314	123600	16121700	29650	29650	29650	29650	0
393	20240314	123500	16121700	29650	29650	29650	29650	0
394	20240314	123400	16121700	29650	29650	29650	29650	0
395	20240314	123300	16121700	29650	29650	29650	29650	0
396	20240314	123200	16121700	29650	29650	29650	29650	0
397	20240314	123100	16121700	29650	29650	29650	29650	0
398	20240314	123000	16121700	29650	29650	29650	29650	1
399	20240314	122900	16092050	29600	29600	29600	29600	1
400	20240314	122800	16062450	29600	29600	29600	29600	0
401	20240314	122700	16062450	29600	29600	29600	29600	0
402	20240314	122600	16062450	29600	29600	29600	29600	0
403	20240314	122500	16062450	29600	29600	29600	29600	0
404	20240314	122400	16062450	29600	29600	29600	29600	0
405	20240314	122300	16062450	29600	29600	29600	29600	0
406	20240314	122200	16062450	29600	29700	29700	29600	13
407	20240314	122100	15676650	29700	29700	29700	29700	10
408	20240314	122000	15379650	29700	29700	29700	29700	0
409	20240314	121900	15379650	29700	29700	29700	29700	0
410	20240314	121800	15379650	29700	29700	29700	29700	0
411	20240314	121700	15379650	29700	29700	29700	29700	56
412	20240314	121600	13716450	29700	29700	29700	29700	0
413	20240314	121500	13716450	29700	29700	29700	29700	0
414	20240314	121400	13716450	29700	29700	29700	29700	0
415	20240314	121300	13716450	29700	29700	29700	29700	0
416	20240314	121200	13716450	29700	29700	29700	29700	0
417	20240314	121100	13716450	29700	29700	29700	29700	0
418	20240314	121000	13716450	29700	29700	29700	29700	0
419	20240314	120900	13716450	29700	29700	29700	29700	100
420	20240314	120800	10746450	29700	29700	29700	29700	0
421	20240314	120700	10746450	29700	29700	29700	29700	0
422	20240314	120600	10746450	29700	29700	29700	29700	0
423	20240314	120500	10746450	29700	29700	29700	29700	0
424	20240314	120400	10746450	29700	29700	29700	29700	0
425	20240314	120300	10746450	29700	29700	29700	29700	0
426	20240314	120200	10746450	29700	29700	29700	29700	0
427	20240314	120100	10746450	29700	29700	29700	29700	0
428	20240314	120000	10746450	29700	29700	29700	29700	0
429	20240314	115900	10746450	29700	29700	29700	29700	0
430	20240314	115800	10746450	29700	29700	29700	29700	0
431	20240314	115700	10746450	29700	29700	29700	29700	0
432	20240314	115600	10746450	29700	29700	29700	29700	0
433	20240314	115500	10746450	29700	29700	29700	29700	0
434	20240314	115400	10746450	29700	29700	29700	29700	0
435	20240314	115300	10746450	29700	29700	29700	29700	0
436	20240314	115200	10746450	29700	29700	29700	29700	0
437	20240314	115100	10746450	29700	29700	29700	29700	10
438	20240314	115000	10449450	29700	29700	29700	29700	0
439	20240314	114900	10449450	29700	29700	29700	29700	0
440	20240314	114800	10449450	29700	29700	29700	29700	0
441	20240314	114700	10449450	29700	29700	29700	29700	0
442	20240314	114600	10449450	29700	29700	29700	29700	0
443	20240314	114500	10449450	29700	29700	29700	29700	0
444	20240314	114400	10449450	29700	29700	29700	29700	0
445	20240314	114300	10449450	29700	29700	29700	29700	0
446	20240314	114200	10449450	29700	29700	29700	29700	0
447	20240314	114100	10449450	29700	29700	29700	29700	0
448	20240314	114000	10449450	29700	29700	29700	29700	0
449	20240314	113900	10449450	29700	29700	29700	29700	0
450	20240314	113800	10449450	29700	29700	29700	29700	0
451	20240314	113700	10449450	29700	29700	29700	29700	0
452	20240314	113600	10449450	29700	29700	29700	29700	0
453	20240314	113500	10449450	29700	29700	29700	29700	0
454	20240314	113400	10449450	29700	29700	29700	29700	0
455	20240314	113300	10449450	29700	29700	29700	29700	10
456	20240314	113200	10152450	29700	29700	29700	29700	0
457	20240314	113100	10152450	29700	29700	29700	29700	0
458	20240314	113000	10152450	29700	29700	29700	29700	0
459	20240314	112900	10152450	29700	29700	29700	29700	0
460	20240314	112800	10152450	29700	29700	29700	29700	0
461	20240314	112700	10152450	29700	29700	29700	29700	0
462	20240314	112600	10152450	29700	29700	29700	29700	0
463	20240314	112500	10152450	29700	29700	29700	29700	0
464	20240314	112400	10152450	29700	29700	29700	29700	0
465	20240314	112300	10152450	29700	29700	29700	29700	0
466	20240314	112200	10152450	29700	29700	29700	29700	0
467	20240314	112100	10152450	29700	29700	29700	29700	0
468	20240314	112000	10152450	29700	29700	29700	29700	0
469	20240314	111900	10152450	29700	29700	29700	29700	0
470	20240314	111800	10152450	29700	29700	29700	29700	0
471	20240314	111700	10152450	29700	29700	29700	29700	0
472	20240314	111600	10152450	29700	29700	29700	29700	50
473	20240314	111500	8667450	29700	29700	29700	29700	0
474	20240314	111400	8667450	29700	29700	29700	29700	0
475	20240314	111300	8667450	29700	29700	29700	29700	0
476	20240314	111200	8667450	29700	29700	29700	29700	0
477	20240314	111100	8667450	29700	29700	29700	29700	0
478	20240314	111000	8667450	29700	29700	29700	29700	0
479	20240314	110900	8667450	29700	29700	29700	29700	0
480	20240314	110800	8667450	29700	29700	29700	29700	0
481	20240314	110700	8667450	29700	29700	29700	29700	0
482	20240314	110600	8667450	29700	29700	29700	29700	0
483	20240314	110500	8667450	29700	29700	29700	29700	0
484	20240314	110400	8667450	29700	29700	29700	29700	0
485	20240314	110300	8667450	29700	29700	29700	29700	0
486	20240314	110200	8667450	29700	29700	29700	29700	0
487	20240314	110100	8667450	29700	29700	29700	29700	0
488	20240314	110000	8667450	29700	29700	29700	29700	1
489	20240314	105900	8637750	29650	29650	29650	29650	0
490	20240314	105800	8637750	29650	29650	29650	29650	0
491	20240314	105700	8637750	29650	29650	29650	29650	60
492	20240314	105600	6858750	29650	29650	29650	29650	0
493	20240314	105500	6858750	29650	29650	29650	29650	0
494	20240314	105400	6858750	29650	29650	29650	29650	0
495	20240314	105300	6858750	29650	29650	29650	29650	0
496	20240314	105200	6858750	29650	29650	29650	29650	0
497	20240314	105100	6858750	29650	29650	29650	29650	0
498	20240314	105000	6858750	29650	29650	29650	29650	0
499	20240314	104900	6858750	29650	29650	29650	29650	0
500	20240314	104800	6858750	29650	29650	29650	29650	0
501	20240314	104700	6858750	29650	29650	29650	29650	2
502	20240314	104600	6799450	29650	29650	29650	29650	0
503	20240314	104500	6799450	29650	29650	29650	29650	9
504	20240314	104400	6532600	29650	29650	29650	29650	0
505	20240314	104300	6532600	29650	29650	29650	29650	0
506	20240314	104200	6532600	29650	29650	29650	29650	0
507	20240314	104100	6532600	29650	29650	29650	29650	0
508	20240314	104000	6532600	29650	29650	29650	29650	0
509	20240314	103900	6532600	29650	29650	29650	29650	1
510	20240314	103800	6502950	29650	29650	29650	29650	0
511	20240314	103700	6502950	29650	29650	29650	29650	0
512	20240314	103600	6502950	29650	29650	29650	29650	0
513	20240314	103500	6502950	29650	29650	29650	29650	0
514	20240314	103400	6502950	29650	29650	29650	29650	40
515	20240314	103300	5316950	29650	29650	29650	29650	0
516	20240314	103200	5316950	29650	29650	29650	29650	0
517	20240314	103100	5316950	29650	29650	29650	29650	0
518	20240314	103000	5316950	29650	29650	29650	29650	0
519	20240314	102900	5316950	29650	29600	29650	29600	50
520	20240314	102800	3836800	29450	29450	29450	29450	12
521	20240314	102700	3483400	29600	29600	29600	29600	0
522	20240314	102600	3483400	29600	29600	29600	29600	0
523	20240314	102500	3483400	29600	29600	29600	29600	0
524	20240314	102400	3483400	29600	29600	29600	29600	0
525	20240314	102300	3483400	29600	29600	29600	29600	2
526	20240314	102200	3424200	29500	29500	29500	29500	0
527	20240314	102100	3424200	29500	29500	29500	29500	0
528	20240314	102000	3424200	29500	29500	29500	29500	0
529	20240314	101900	3424200	29500	29500	29500	29500	0
530	20240314	101800	3424200	29500	29500	29500	29500	0
531	20240314	101700	3424200	29500	29500	29500	29500	0
532	20240314	101600	3424200	29500	29500	29500	29500	0
533	20240314	101500	3424200	29500	29500	29500	29500	0
534	20240314	101400	3424200	29500	29500	29500	29500	0
535	20240314	101300	3424200	29500	29500	29500	29500	0
536	20240314	101200	3424200	29500	29500	29500	29500	0
537	20240314	101100	3424200	29500	29500	29500	29500	0
538	20240314	101000	3424200	29500	29500	29500	29500	0
539	20240314	100900	3424200	29500	29500	29500	29500	0
540	20240314	100800	3424200	29500	29500	29500	29500	0
541	20240314	100700	3424200	29500	29500	29500	29500	28
542	20240314	100600	2598200	29500	29500	29500	29500	0
543	20240314	100500	2598200	29500	29500	29500	29500	0
544	20240314	100400	2598200	29500	29500	29500	29500	0
545	20240314	100300	2598200	29500	29500	29500	29500	0
546	20240314	100200	2598200	29500	29500	29500	29500	0
547	20240314	100100	2598200	29500	29500	29500	29500	0
548	20240314	100000	2598200	29500	29500	29500	29500	0
549	20240314	095900	2598200	29500	29500	29500	29500	0
550	20240314	095800	2598200	29500	29500	29500	29500	0
551	20240314	095700	2598200	29500	29500	29500	29500	19
552	20240314	095600	2037700	29500	29500	29500	29500	0
553	20240314	095500	2037700	29500	29500	29500	29500	0
554	20240314	095400	2037700	29500	29500	29500	29500	0
555	20240314	095300	2037700	29500	29500	29500	29500	0
556	20240314	095200	2037700	29500	29500	29500	29500	1
557	20240314	095100	2008200	29600	29600	29600	29600	0
558	20240314	095000	2008200	29600	29600	29600	29600	10
559	20240314	094900	1712200	29500	29500	29500	29500	1
560	20240314	094800	1682700	29600	29600	29600	29600	0
561	20240314	094700	1682700	29600	29600	29600	29600	4
562	20240314	094600	1564300	29500	29500	29500	29500	0
563	20240314	094500	1564300	29500	29500	29500	29500	0
564	20240314	094400	1564300	29500	29500	29500	29500	0
565	20240314	094300	1564300	29500	29500	29500	29500	1
566	20240314	094200	1534800	29600	29550	29600	29550	3
567	20240314	094100	1446050	29550	29550	29550	29550	0
568	20240314	094000	1446050	29550	29550	29550	29550	0
569	20240314	093900	1446050	29550	29550	29550	29550	0
570	20240314	093800	1446050	29550	29550	29550	29550	0
571	20240314	093700	1446050	29550	29550	29550	29550	0
572	20240314	093600	1446050	29550	29550	29550	29550	0
573	20240314	093500	1446050	29550	29550	29550	29550	0
574	20240314	093400	1446050	29550	29550	29550	29550	0
575	20240314	093300	1446050	29550	29550	29550	29550	10
576	20240314	093200	1150550	29500	29500	29500	29500	0
577	20240314	093100	1150550	29500	29500	29500	29500	0
578	20240314	093000	1150550	29500	29500	29500	29500	0
579	20240314	092900	1150550	29500	29500	29500	29500	0
580	20240314	092800	1150550	29500	29500	29500	29500	31
581	20240314	092700	236050	29500	29500	29500	29500	0
582	20240314	092600	236050	29500	29500	29500	29500	0
583	20240314	092500	236050	29500	29500	29500	29500	0
584	20240314	092400	236050	29500	29500	29500	29500	0
585	20240314	092300	236050	29500	29500	29500	29500	0
586	20240314	092200	236050	29500	29500	29500	29500	0
587	20240314	092100	236050	29500	29500	29500	29500	0
588	20240314	092000	236050	29500	29500	29500	29500	0
589	20240314	091900	236050	29500	29500	29500	29500	0
590	20240314	091800	236050	29500	29500	29500	29500	0
591	20240314	091700	236050	29500	29500	29500	29500	0
592	20240314	091600	236050	29500	29500	29500	29500	0
593	20240314	091500	236050	29500	29500	29500	29500	0
594	20240314	091400	236050	29500	29500	29500	29500	0
595	20240314	091300	236050	29500	29500	29500	29500	0
596	20240314	091200	236050	29500	29500	29500	29500	0
597	20240314	091100	236050	29500	29500	29500	29500	0
598	20240314	091000	236050	29500	29500	29500	29500	0
599	20240314	090900	236050	29500	29500	29500	29500	0
600	20240314	090800	236050	29500	29500	29500	29500	0
601	20240314	090700	236050	29500	29500	29500	29500	0
602	20240314	090600	236050	29500	29500	29500	29500	0
603	20240314	090500	236050	29500	29500	29500	29500	5
604	20240314	090400	88550	29500	29500	29500	29500	2
605	20240314	090300	29550	29550	29550	29550	29550	0
606	20240314	090200	29550	29550	29550	29550	29550	0
607	20240314	090100	29550	29550	29550	29550	29550	0
608	20240314	090000	29550	29550	29550	29550	29550	1