KissMeData/002170/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	183500	19423300	50800	50800	50800	50800	17
3	20240329	183400	19423300	50800	50800	50800	50800	0
4	20240329	183300	19423300	50800	50800	50800	50800	0
5	20240329	183200	19423300	50800	50800	50800	50800	0
6	20240329	183100	19423300	50800	50800	50800	50800	0
7	20240329	183000	19423300	50800	50800	50800	50800	0
8	20240329	182900	19423300	50800	50800	50800	50800	0
9	20240329	182800	19423300	50800	50800	50800	50800	0
10	20240329	182700	19423300	50800	50800	50800	50800	0
11	20240329	182600	19423300	50800	50800	50800	50800	0
12	20240329	182500	19423300	50800	50800	50800	50800	0
13	20240329	182400	19423300	50800	50800	50800	50800	0
14	20240329	182300	19423300	50800	50800	50800	50800	0
15	20240329	182200	19423300	50800	50800	50800	50800	0
16	20240329	182100	19423300	50800	50800	50800	50800	0
17	20240329	182000	19423300	50800	50800	50800	50800	0
18	20240329	181900	19423300	50800	50800	50800	50800	0
19	20240329	181800	19423300	50800	50800	50800	50800	0
20	20240329	181700	19423300	50800	50800	50800	50800	0
21	20240329	181600	19423300	50800	50800	50800	50800	0
22	20240329	181500	19423300	50800	50800	50800	50800	0
23	20240329	181400	19423300	50800	50800	50800	50800	0
24	20240329	181300	19423300	50800	50800	50800	50800	0
25	20240329	181200	19423300	50800	50800	50800	50800	0
26	20240329	181100	19423300	50800	50800	50800	50800	0
27	20240329	181000	19423300	50800	50800	50800	50800	0
28	20240329	180900	19423300	50800	50800	50800	50800	0
29	20240329	180800	19423300	50800	50800	50800	50800	0
30	20240329	180700	19423300	50800	50800	50800	50800	0
31	20240329	180600	19423300	50800	50800	50800	50800	0
32	20240329	180500	19423300	50800	50800	50800	50800	17
33	20240329	180400	19423300	50800	50800	50800	50800	0
34	20240329	180300	19423300	50800	50800	50800	50800	0
35	20240329	180200	19423300	50800	50800	50800	50800	0
36	20240329	180100	19423300	50800	50800	50800	50800	0
37	20240329	180000	19423300	50800	50800	50800	50800	0
38	20240329	175900	19423300	50800	50800	50800	50800	0
39	20240329	175800	19423300	50800	50800	50800	50800	0
40	20240329	175700	19423300	50800	50800	50800	50800	0
41	20240329	175600	19423300	50800	50800	50800	50800	0
42	20240329	175500	19423300	50800	50800	50800	50800	0
43	20240329	175400	19423300	50800	50800	50800	50800	0
44	20240329	175300	19423300	50800	50800	50800	50800	0
45	20240329	175200	19423300	50800	50800	50800	50800	0
46	20240329	175100	19423300	50800	50800	50800	50800	0
47	20240329	175000	19423300	50800	50800	50800	50800	0
48	20240329	174900	19423300	50800	50800	50800	50800	0
49	20240329	174800	19423300	50800	50800	50800	50800	0
50	20240329	174700	19423300	50800	50800	50800	50800	0
51	20240329	174600	19423300	50800	50800	50800	50800	0
52	20240329	174500	19423300	50800	50800	50800	50800	0
53	20240329	174400	19423300	50800	50800	50800	50800	0
54	20240329	174300	19423300	50800	50800	50800	50800	0
55	20240329	174200	19423300	50800	50800	50800	50800	0
56	20240329	174100	19423300	50800	50800	50800	50800	0
57	20240329	174000	19423300	50800	50800	50800	50800	0
58	20240329	173900	19423300	50800	50800	50800	50800	0
59	20240329	173800	19423300	50800	50800	50800	50800	0
60	20240329	173700	19423300	50800	50800	50800	50800	0
61	20240329	173600	19423300	50800	50800	50800	50800	0
62	20240329	173500	19423300	50800	50800	50800	50800	17
63	20240329	173400	19423300	50800	50800	50800	50800	0
64	20240329	173300	19423300	50800	50800	50800	50800	0
65	20240329	173200	19423300	50800	50800	50800	50800	0
66	20240329	173100	19423300	50800	50800	50800	50800	0
67	20240329	173000	19423300	50800	50800	50800	50800	0
68	20240329	172900	19423300	50800	50800	50800	50800	0
69	20240329	172800	19423300	50800	50800	50800	50800	0
70	20240329	172700	19423300	50800	50800	50800	50800	0
71	20240329	172600	19423300	50800	50800	50800	50800	0
72	20240329	172500	19423300	50800	50800	50800	50800	0
73	20240329	172400	19423300	50800	50800	50800	50800	0
74	20240329	172300	19423300	50800	50800	50800	50800	0
75	20240329	172200	19423300	50800	50800	50800	50800	0
76	20240329	172100	19423300	50800	50800	50800	50800	0
77	20240329	172000	19423300	50800	50800	50800	50800	0
78	20240329	171900	19423300	50800	50800	50800	50800	0
79	20240329	171800	19423300	50800	50800	50800	50800	0
80	20240329	171700	19423300	50800	50800	50800	50800	0
81	20240329	171600	19423300	50800	50800	50800	50800	0
82	20240329	171500	19423300	50800	50800	50800	50800	0
83	20240329	171400	19423300	50800	50800	50800	50800	0
84	20240329	171300	19423300	50800	50800	50800	50800	0
85	20240329	171200	19423300	50800	50800	50800	50800	0
86	20240329	171100	19423300	50800	50800	50800	50800	0
87	20240329	171000	19423300	50800	50800	50800	50800	0
88	20240329	170900	19423300	50800	50800	50800	50800	0
89	20240329	170800	19423300	50800	50800	50800	50800	0
90	20240329	170700	19423300	50800	50800	50800	50800	0
91	20240329	170600	19423300	50800	50800	50800	50800	0
92	20240329	170500	19423300	50800	50800	50800	50800	17
93	20240329	170400	19423300	50800	50800	50800	50800	0
94	20240329	170300	19423300	50800	50800	50800	50800	0
95	20240329	170200	19423300	50800	50800	50800	50800	0
96	20240329	170100	19423300	50800	50800	50800	50800	0
97	20240329	170000	19423300	50800	50800	50800	50800	0
98	20240329	165900	19423300	50800	50800	50800	50800	0
99	20240329	165800	19423300	50800	50800	50800	50800	0
100	20240329	165700	19423300	50800	50800	50800	50800	0
101	20240329	165600	19423300	50800	50800	50800	50800	0
102	20240329	165500	19423300	50800	50800	50800	50800	0
103	20240329	165400	19423300	50800	50800	50800	50800	0
104	20240329	165300	19423300	50800	50800	50800	50800	0
105	20240329	165200	19423300	50800	50800	50800	50800	0
106	20240329	165100	19423300	50800	50800	50800	50800	0
107	20240329	165000	19423300	50800	50800	50800	50800	0
108	20240329	164900	19423300	50800	50800	50800	50800	0
109	20240329	164800	19423300	50800	50800	50800	50800	0
110	20240329	164700	19423300	50800	50800	50800	50800	0
111	20240329	164600	19423300	50800	50800	50800	50800	0
112	20240329	164500	19423300	50800	50800	50800	50800	0
113	20240329	164400	19423300	50800	50800	50800	50800	0
114	20240329	164300	19423300	50800	50800	50800	50800	0
115	20240329	164200	19423300	50800	50800	50800	50800	0
116	20240329	164100	19423300	50800	50800	50800	50800	0
117	20240329	164000	19423300	50800	50800	50800	50800	0
118	20240329	163900	19423300	50800	50800	50800	50800	0
119	20240329	163800	19423300	50800	50800	50800	50800	0
120	20240329	163700	19423300	50800	50800	50800	50800	0
121	20240329	163600	19423300	50800	50800	50800	50800	0
122	20240329	163500	19423300	50800	50800	50800	50800	17
123	20240329	163400	19423300	50800	50800	50800	50800	0
124	20240329	163300	19423300	50800	50800	50800	50800	0
125	20240329	163200	19423300	50800	50800	50800	50800	0
126	20240329	163100	19423300	50800	50800	50800	50800	0
127	20240329	163000	19423300	50800	50800	50800	50800	0
128	20240329	162900	19423300	50800	50800	50800	50800	0
129	20240329	162800	19423300	50800	50800	50800	50800	0
130	20240329	162700	19423300	50800	50800	50800	50800	0
131	20240329	162600	19423300	50800	50800	50800	50800	0
132	20240329	162500	19423300	50800	50800	50800	50800	0
133	20240329	162400	19423300	50800	50800	50800	50800	0
134	20240329	162300	19423300	50800	50800	50800	50800	0
135	20240329	162200	19423300	50800	50800	50800	50800	0
136	20240329	162100	19423300	50800	50800	50800	50800	0
137	20240329	162000	19423300	50800	50800	50800	50800	0
138	20240329	161900	19423300	50800	50800	50800	50800	0
139	20240329	161800	19423300	50800	50800	50800	50800	0
140	20240329	161700	19423300	50800	50800	50800	50800	0
141	20240329	161600	19423300	50800	50800	50800	50800	0
142	20240329	161500	19423300	50800	50800	50800	50800	0
143	20240329	161400	19423300	50800	50800	50800	50800	0
144	20240329	161300	19423300	50800	50800	50800	50800	0
145	20240329	161200	19423300	50800	50800	50800	50800	0
146	20240329	161100	19423300	50800	50800	50800	50800	0
147	20240329	161000	19423300	50800	50800	50800	50800	0
148	20240329	160900	19423300	50800	50800	50800	50800	0
149	20240329	160800	19423300	50800	50800	50800	50800	0
150	20240329	160700	19423300	50800	50800	50800	50800	0
151	20240329	160600	19423300	50800	50800	50800	50800	0
152	20240329	160500	19423300	50800	50800	50800	50800	17
153	20240329	160400	19423300	50800	50800	50800	50800	0
154	20240329	160300	19423300	50800	50800	50800	50800	0
155	20240329	160200	19423300	50800	50800	50800	50800	0
156	20240329	160100	19423300	50800	50800	50800	50800	0
157	20240329	160000	19423300	50800	50800	50800	50800	0
158	20240329	155900	19423300	50800	50800	50800	50800	0
159	20240329	155800	19423300	50800	50800	50800	50800	0
160	20240329	155700	19423300	50800	50800	50800	50800	0
161	20240329	155600	19423300	50800	50800	50800	50800	0
162	20240329	155500	19423300	50800	50800	50800	50800	0
163	20240329	155400	19423300	50800	50800	50800	50800	0
164	20240329	155300	19423300	50800	50800	50800	50800	0
165	20240329	155200	19423300	50800	50800	50800	50800	0
166	20240329	155100	19423300	50800	50800	50800	50800	0
167	20240329	155000	19423300	50800	50800	50800	50800	0
168	20240329	154900	19423300	50800	50800	50800	50800	0
169	20240329	154800	19423300	50800	50800	50800	50800	0
170	20240329	154700	19423300	50800	50800	50800	50800	0
171	20240329	154600	19423300	50800	50800	50800	50800	0
172	20240329	154500	19423300	50800	50800	50800	50800	0
173	20240329	154400	19423300	50800	50800	50800	50800	0
174	20240329	154300	19423300	50800	50800	50800	50800	0
175	20240329	154200	19423300	50800	50800	50800	50800	0
176	20240329	154100	19423300	50800	50800	50800	50800	0
177	20240329	154000	19423300	50800	50800	50800	50800	0
178	20240329	153900	19423300	50800	50800	50800	50800	0
179	20240329	153800	19423300	50800	50800	50800	50800	0
180	20240329	153700	19423300	50800	50800	50800	50800	0
181	20240329	153600	19423300	50800	50800	50800	50800	0
182	20240329	153500	19423300	50800	50800	50800	50800	17
183	20240329	153400	19423300	50800	50800	50800	50800	0
184	20240329	153300	19423300	50800	50800	50800	50800	0
185	20240329	153200	19423300	50800	50800	50800	50800	0
186	20240329	153100	19423300	50800	50800	50800	50800	0
187	20240329	153000	19423300	50800	50800	50800	50800	17
188	20240329	152900	18559700	50700	50700	50700	50700	0
189	20240329	152800	18559700	50700	50700	50700	50700	0
190	20240329	152700	18559700	50700	50700	50700	50700	0
191	20240329	152600	18559700	50700	50700	50700	50700	0
192	20240329	152500	18559700	50700	50700	50700	50700	0
193	20240329	152400	18559700	50700	50700	50700	50700	0
194	20240329	152300	18559700	50700	50700	50700	50700	0
195	20240329	152200	18559700	50700	50700	50700	50700	0
196	20240329	152100	18559700	50700	50700	50700	50700	0
197	20240329	152000	18559700	50700	50700	50700	50700	0
198	20240329	151900	18559700	50700	50700	50700	50700	24
199	20240329	151800	17342900	50700	50700	50700	50700	0
200	20240329	151700	17342900	50700	50700	50700	50700	3
201	20240329	151600	17190800	50700	50700	50700	50700	0
202	20240329	151500	17190800	50700	50700	50700	50700	0
203	20240329	151400	17190800	50700	50700	50700	50700	0
204	20240329	151300	17190800	50700	50700	50700	50700	0
205	20240329	151200	17190800	50700	50700	50700	50700	0
206	20240329	151100	17190800	50700	50700	50700	50700	2
207	20240329	151000	17089400	50700	50700	50700	50700	91
208	20240329	150900	12475700	50800	50800	50800	50800	5
209	20240329	150800	12221700	50700	50700	50700	50700	10
210	20240329	150700	11714700	50800	50800	50800	50800	0
211	20240329	150600	11714700	50800	50800	50800	50800	0
212	20240329	150500	11714700	50800	50800	50800	50800	0
213	20240329	150400	11714700	50800	50800	50800	50800	0
214	20240329	150300	11714700	50800	50800	50800	50800	0
215	20240329	150200	11714700	50800	50800	50800	50800	0
216	20240329	150100	11714700	50800	50800	50800	50800	0
217	20240329	150000	11714700	50800	50800	50800	50800	0
218	20240329	145900	11714700	50800	50800	50800	50800	0
219	20240329	145800	11714700	50800	50800	50800	50800	0
220	20240329	145700	11714700	50800	50800	50800	50800	0
221	20240329	145600	11714700	50800	50800	50800	50800	0
222	20240329	145500	11714700	50800	50800	50800	50800	0
223	20240329	145400	11714700	50800	50800	50800	50800	0
224	20240329	145300	11714700	50800	50800	50800	50800	0
225	20240329	145200	11714700	50800	50800	50800	50800	0
226	20240329	145100	11714700	50800	50800	50800	50800	0
227	20240329	145000	11714700	50800	50800	50800	50800	0
228	20240329	144900	11714700	50800	50800	50800	50800	0
229	20240329	144800	11714700	50800	50800	50800	50800	0
230	20240329	144700	11714700	50800	50800	50800	50800	0
231	20240329	144600	11714700	50800	50800	50800	50800	0
232	20240329	144500	11714700	50800	50800	50800	50800	0
233	20240329	144400	11714700	50800	50800	50800	50800	0
234	20240329	144300	11714700	50800	50800	50800	50800	0
235	20240329	144200	11714700	50800	50800	50800	50800	0
236	20240329	144100	11714700	50800	50800	50800	50800	0
237	20240329	144000	11714700	50800	50800	50800	50800	0
238	20240329	143900	11714700	50800	50800	50800	50800	0
239	20240329	143800	11714700	50800	50800	50800	50800	0
240	20240329	143700	11714700	50800	50800	50800	50800	0
241	20240329	143600	11714700	50800	50800	50800	50800	0
242	20240329	143500	11714700	50800	50800	50800	50800	0
243	20240329	143400	11714700	50800	50800	50800	50800	0
244	20240329	143300	11714700	50800	50800	50800	50800	0
245	20240329	143200	11714700	50800	50800	50800	50800	0
246	20240329	143100	11714700	50800	50800	50800	50800	0
247	20240329	143000	11714700	50800	50800	50800	50800	0
248	20240329	142900	11714700	50800	50800	50800	50800	0
249	20240329	142800	11714700	50800	50800	50800	50800	0
250	20240329	142700	11714700	50800	50800	50800	50800	0
251	20240329	142600	11714700	50800	50800	50800	50800	0
252	20240329	142500	11714700	50800	50800	50800	50800	0
253	20240329	142400	11714700	50800	50800	50800	50800	0
254	20240329	142300	11714700	50800	50800	50800	50800	0
255	20240329	142200	11714700	50800	50800	50800	50800	0
256	20240329	142100	11714700	50800	50800	50800	50800	0
257	20240329	142000	11714700	50800	50800	50800	50800	0
258	20240329	141900	11714700	50800	50800	50800	50800	0
259	20240329	141800	11714700	50800	50800	50800	50800	0
260	20240329	141700	11714700	50800	50800	50800	50800	0
261	20240329	141600	11714700	50800	50800	50800	50800	0
262	20240329	141500	11714700	50800	50800	50800	50800	0
263	20240329	141400	11714700	50800	50800	50800	50800	0
264	20240329	141300	11714700	50800	50800	50800	50800	0
265	20240329	141200	11714700	50800	50800	50800	50800	0
266	20240329	141100	11714700	50800	50800	50800	50800	0
267	20240329	141000	11714700	50800	50800	50800	50800	0
268	20240329	140900	11714700	50800	50800	50800	50800	0
269	20240329	140800	11714700	50800	50800	50800	50800	0
270	20240329	140700	11714700	50800	50800	50800	50800	0
271	20240329	140600	11714700	50800	50800	50800	50800	0
272	20240329	140500	11714700	50800	50800	50800	50800	0
273	20240329	140400	11714700	50800	50800	50800	50800	0
274	20240329	140300	11714700	50800	50800	50800	50800	0
275	20240329	140200	11714700	50800	50800	50800	50800	0
276	20240329	140100	11714700	50800	50800	50800	50800	0
277	20240329	140000	11714700	50800	50800	50800	50800	5
278	20240329	135900	11460700	50700	50700	50700	50700	0
279	20240329	135800	11460700	50700	50700	50700	50700	0
280	20240329	135700	11460700	50700	50700	50700	50700	0
281	20240329	135600	11460700	50700	50700	50700	50700	0
282	20240329	135500	11460700	50700	50700	50700	50700	0
283	20240329	135400	11460700	50700	50700	50700	50700	0
284	20240329	135300	11460700	50700	50700	50700	50700	0
285	20240329	135200	11460700	50700	50700	50700	50700	0
286	20240329	135100	11460700	50700	50700	50700	50700	1
287	20240329	135000	11410000	50800	50800	50800	50800	0
288	20240329	134900	11410000	50800	50800	50800	50800	0
289	20240329	134800	11410000	50800	50800	50800	50800	0
290	20240329	134700	11410000	50800	50800	50800	50800	0
291	20240329	134600	11410000	50800	50800	50800	50800	0
292	20240329	134500	11410000	50800	50800	50800	50800	0
293	20240329	134400	11410000	50800	50800	50800	50800	0
294	20240329	134300	11410000	50800	50800	50800	50800	0
295	20240329	134200	11410000	50800	50800	50800	50800	0
296	20240329	134100	11410000	50800	50800	50800	50800	0
297	20240329	134000	11410000	50800	50800	50800	50800	0
298	20240329	133900	11410000	50800	50800	50800	50800	5
299	20240329	133800	11156000	50700	50700	50700	50700	0
300	20240329	133700	11156000	50700	50700	50700	50700	8
301	20240329	133600	10750400	50800	50800	50800	50800	0
302	20240329	133500	10750400	50800	50800	50800	50800	0
303	20240329	133400	10750400	50800	50800	50800	50800	0
304	20240329	133300	10750400	50800	50800	50800	50800	0
305	20240329	133200	10750400	50800	50800	50800	50800	0
306	20240329	133100	10750400	50800	50800	50800	50800	18
307	20240329	133000	9836000	50800	50800	50800	50800	0
308	20240329	132900	9836000	50800	50800	50800	50800	0
309	20240329	132800	9836000	50800	50800	50800	50800	0
310	20240329	132700	9836000	50800	50800	50800	50800	0
311	20240329	132600	9836000	50800	50800	50800	50800	10
312	20240329	132500	9328000	50700	50700	50700	50700	0
313	20240329	132400	9328000	50700	50700	50700	50700	0
314	20240329	132300	9328000	50700	50700	50700	50700	0
315	20240329	132200	9328000	50700	50700	50700	50700	0
316	20240329	132100	9328000	50700	50700	50700	50700	0
317	20240329	132000	9328000	50700	50700	50700	50700	0
318	20240329	131900	9328000	50700	50700	50700	50700	0
319	20240329	131800	9328000	50700	50700	50700	50700	0
320	20240329	131700	9328000	50700	50700	50700	50700	0
321	20240329	131600	9328000	50700	50700	50700	50700	0
322	20240329	131500	9328000	50700	50700	50700	50700	0
323	20240329	131400	9328000	50700	50700	50700	50700	0
324	20240329	131300	9328000	50700	50700	50700	50700	0
325	20240329	131200	9328000	50700	50700	50700	50700	0
326	20240329	131100	9328000	50700	50700	50700	50700	0
327	20240329	131000	9328000	50700	50700	50700	50700	7
328	20240329	130900	8973100	50800	50800	50800	50800	0
329	20240329	130800	8973100	50800	50800	50800	50800	0
330	20240329	130700	8973100	50800	50800	50800	50800	0
331	20240329	130600	8973100	50800	50800	50800	50800	1
332	20240329	130500	8922300	50800	50800	50800	50800	0
333	20240329	130400	8922300	50800	50800	50800	50800	1
334	20240329	130300	8871500	50700	50700	50700	50700	0
335	20240329	130200	8871500	50700	50700	50700	50700	0
336	20240329	130100	8871500	50700	50700	50700	50700	0
337	20240329	130000	8871500	50700	50700	50700	50700	0
338	20240329	125900	8871500	50700	50700	50700	50700	0
339	20240329	125800	8871500	50700	50700	50700	50700	0
340	20240329	125700	8871500	50700	50700	50700	50700	0
341	20240329	125600	8871500	50700	50700	50700	50700	0
342	20240329	125500	8871500	50700	50700	50700	50700	0
343	20240329	125400	8871500	50700	50700	50700	50700	0
344	20240329	125300	8871500	50700	50700	50700	50700	0
345	20240329	125200	8871500	50700	50700	50700	50700	0
346	20240329	125100	8871500	50700	50700	50700	50700	0
347	20240329	125000	8871500	50700	50700	50700	50700	0
348	20240329	124900	8871500	50700	50700	50700	50700	0
349	20240329	124800	8871500	50700	50700	50700	50700	0
350	20240329	124700	8871500	50700	50700	50700	50700	0
351	20240329	124600	8871500	50700	50700	50700	50700	0
352	20240329	124500	8871500	50700	50700	50700	50700	0
353	20240329	124400	8871500	50700	50700	50700	50700	0
354	20240329	124300	8871500	50700	50700	50700	50700	0
355	20240329	124200	8871500	50700	50700	50700	50700	0
356	20240329	124100	8871500	50700	50700	50700	50700	0
357	20240329	124000	8871500	50700	50700	50700	50700	0
358	20240329	123900	8871500	50700	50700	50700	50700	0
359	20240329	123800	8871500	50700	50700	50700	50700	0
360	20240329	123700	8871500	50700	50700	50700	50700	0
361	20240329	123600	8871500	50700	50700	50700	50700	0
362	20240329	123500	8871500	50700	50700	50700	50700	1
363	20240329	123400	8820800	51000	51000	51000	51000	0
364	20240329	123300	8820800	51000	51000	51000	51000	0
365	20240329	123200	8820800	51000	51000	51000	51000	0
366	20240329	123100	8820800	51000	51000	51000	51000	0
367	20240329	123000	8820800	51000	51000	51000	51000	0
368	20240329	122900	8820800	51000	51000	51000	51000	0
369	20240329	122800	8820800	51000	51000	51000	51000	2
370	20240329	122700	8718800	51000	51000	51000	51000	0
371	20240329	122600	8718800	51000	51000	51000	51000	0
372	20240329	122500	8718800	51000	51000	51000	51000	0
373	20240329	122400	8718800	51000	51000	51000	51000	0
374	20240329	122300	8718800	51000	51000	51000	51000	0
375	20240329	122200	8718800	51000	51000	51000	51000	0
376	20240329	122100	8718800	51000	51000	51000	51000	0
377	20240329	122000	8718800	51000	51000	51000	51000	0
378	20240329	121900	8718800	51000	51000	51000	51000	0
379	20240329	121800	8718800	51000	51000	51000	51000	0
380	20240329	121700	8718800	51000	51000	51000	51000	0
381	20240329	121600	8718800	51000	51000	51000	51000	0
382	20240329	121500	8718800	51000	51000	51000	51000	0
383	20240329	121400	8718800	51000	51000	51000	51000	0
384	20240329	121300	8718800	51000	51000	51000	51000	0
385	20240329	121200	8718800	51000	51000	51000	51000	0
386	20240329	121100	8718800	51000	50800	51000	50800	10
387	20240329	121000	8209000	50700	50700	50700	50700	7
388	20240329	120900	7854100	50700	50700	50700	50700	0
389	20240329	120800	7854100	50700	50700	50700	50700	0
390	20240329	120700	7854100	50700	50700	50700	50700	0
391	20240329	120600	7854100	50700	50700	50700	50700	0
392	20240329	120500	7854100	50700	50700	50700	50700	0
393	20240329	120400	7854100	50700	50700	50700	50700	0
394	20240329	120300	7854100	50700	50700	50700	50700	0
395	20240329	120200	7854100	50700	50700	50700	50700	0
396	20240329	120100	7854100	50700	50700	50700	50700	0
397	20240329	120000	7854100	50700	50700	50700	50700	0
398	20240329	115900	7854100	50700	50700	50700	50700	0
399	20240329	115800	7854100	50700	50700	50700	50700	0
400	20240329	115700	7854100	50700	50700	50700	50700	0
401	20240329	115600	7854100	50700	50700	50700	50700	0
402	20240329	115500	7854100	50700	50700	50700	50700	0
403	20240329	115400	7854100	50700	50700	50700	50700	0
404	20240329	115300	7854100	50700	50700	50700	50700	0
405	20240329	115200	7854100	50700	50700	50700	50700	0
406	20240329	115100	7854100	50700	50700	50700	50700	0
407	20240329	115000	7854100	50700	50700	50700	50700	0
408	20240329	114900	7854100	50700	50700	50700	50700	0
409	20240329	114800	7854100	50700	50700	50700	50700	0
410	20240329	114700	7854100	50700	50700	50700	50700	0
411	20240329	114600	7854100	50700	50700	50700	50700	0
412	20240329	114500	7854100	50700	50700	50700	50700	0
413	20240329	114400	7854100	50700	50700	50700	50700	0
414	20240329	114300	7854100	50700	50700	50700	50700	0
415	20240329	114200	7854100	50700	50700	50700	50700	0
416	20240329	114100	7854100	50700	50700	50700	50700	0
417	20240329	114000	7854100	50700	50700	50700	50700	10
418	20240329	113900	7347100	50700	50700	50700	50700	0
419	20240329	113800	7347100	50700	50700	50700	50700	0
420	20240329	113700	7347100	50700	50700	50700	50700	0
421	20240329	113600	7347100	50700	50700	50700	50700	0
422	20240329	113500	7347100	50700	50700	50700	50700	0
423	20240329	113400	7347100	50700	50700	50700	50700	0
424	20240329	113300	7347100	50700	50700	50700	50700	0
425	20240329	113200	7347100	50700	50700	50700	50700	1
426	20240329	113100	7296400	50700	50700	50700	50700	0
427	20240329	113000	7296400	50700	50700	50700	50700	0
428	20240329	112900	7296400	50700	50700	50700	50700	0
429	20240329	112800	7296400	50700	50700	50700	50700	0
430	20240329	112700	7296400	50700	50700	50700	50700	0
431	20240329	112600	7296400	50700	50700	50700	50700	0
432	20240329	112500	7296400	50700	50700	50700	50700	0
433	20240329	112400	7296400	50700	50700	50700	50700	0
434	20240329	112300	7296400	50700	50700	50700	50700	0
435	20240329	112200	7296400	50700	50700	50700	50700	1
436	20240329	112100	7245700	50800	50800	50800	50800	0
437	20240329	112000	7245700	50800	50800	50800	50800	0
438	20240329	111900	7245700	50800	50800	50800	50800	0
439	20240329	111800	7245700	50800	50800	50800	50800	0
440	20240329	111700	7245700	50800	50800	50800	50800	0
441	20240329	111600	7245700	50800	50800	50800	50800	0
442	20240329	111500	7245700	50800	50800	50800	50800	0
443	20240329	111400	7245700	50800	50800	50800	50800	0
444	20240329	111300	7245700	50800	50800	50800	50800	0
445	20240329	111200	7245700	50800	50800	50800	50800	0
446	20240329	111100	7245700	50800	50800	50800	50800	0
447	20240329	111000	7245700	50800	50800	50800	50800	0
448	20240329	110900	7245700	50800	50800	50800	50800	0
449	20240329	110800	7245700	50800	50800	50800	50800	0
450	20240329	110700	7245700	50800	50800	50800	50800	0
451	20240329	110600	7245700	50800	50800	50800	50800	0
452	20240329	110500	7245700	50800	50800	50800	50800	0
453	20240329	110400	7245700	50800	50800	50800	50800	0
454	20240329	110300	7245700	50800	50800	50800	50800	0
455	20240329	110200	7245700	50800	50800	50800	50800	0
456	20240329	110100	7245700	50800	50800	50800	50800	0
457	20240329	110000	7245700	50800	50800	50800	50800	0
458	20240329	105900	7245700	50800	50800	50800	50800	0
459	20240329	105800	7245700	50800	50800	50800	50800	0
460	20240329	105700	7245700	50800	50800	50800	50800	0
461	20240329	105600	7245700	50800	50800	50800	50800	0
462	20240329	105500	7245700	50800	50800	50800	50800	0
463	20240329	105400	7245700	50800	50800	50800	50800	0
464	20240329	105300	7245700	50800	50800	50800	50800	0
465	20240329	105200	7245700	50800	50800	50800	50800	0
466	20240329	105100	7245700	50800	50800	50800	50800	0
467	20240329	105000	7245700	50800	50800	50800	50800	0
468	20240329	104900	7245700	50800	50800	50800	50800	0
469	20240329	104800	7245700	50800	50800	50800	50800	0
470	20240329	104700	7245700	50800	50800	50800	50800	0
471	20240329	104600	7245700	50800	50800	50800	50800	0
472	20240329	104500	7245700	50800	50800	50800	50800	0
473	20240329	104400	7245700	50800	50800	50800	50800	0
474	20240329	104300	7245700	50800	50800	50800	50800	0
475	20240329	104200	7245700	50800	50800	50800	50800	0
476	20240329	104100	7245700	50800	50800	50800	50800	0
477	20240329	104000	7245700	50800	50800	50800	50800	0
478	20240329	103900	7245700	50800	50800	50800	50800	0
479	20240329	103800	7245700	50800	50800	50800	50800	0
480	20240329	103700	7245700	50800	50800	50800	50800	0
481	20240329	103600	7245700	50800	50800	50800	50800	0
482	20240329	103500	7245700	50800	50800	50800	50800	0
483	20240329	103400	7245700	50800	50800	50800	50800	0
484	20240329	103300	7245700	50800	50800	50800	50800	0
485	20240329	103200	7245700	50800	50800	50800	50800	0
486	20240329	103100	7245700	50800	50800	50800	50800	0
487	20240329	103000	7245700	50800	50800	50800	50800	0
488	20240329	102900	7245700	50800	50800	50800	50800	0
489	20240329	102800	7245700	50800	50800	50800	50800	0
490	20240329	102700	7245700	50800	50800	50800	50800	0
491	20240329	102600	7245700	50800	50800	50800	50800	0
492	20240329	102500	7245700	50800	50800	50800	50800	0
493	20240329	102400	7245700	50800	50800	50800	50800	0
494	20240329	102300	7245700	50800	50800	50800	50800	0
495	20240329	102200	7245700	50800	50800	50800	50800	0
496	20240329	102100	7245700	50800	50800	50800	50800	0
497	20240329	102000	7245700	50800	50800	50800	50800	10
498	20240329	101900	6737700	50600	50600	50600	50600	0
499	20240329	101800	6737700	50600	50600	50600	50600	1
500	20240329	101700	6687100	50600	50600	50600	50600	0
501	20240329	101600	6687100	50600	50600	50600	50600	0
502	20240329	101500	6687100	50600	50600	50600	50600	0
503	20240329	101400	6687100	50600	50600	50600	50600	0
504	20240329	101300	6687100	50600	50600	50600	50600	0
505	20240329	101200	6687100	50600	50600	50600	50600	1
506	20240329	101100	6636500	50500	50500	50500	50500	0
507	20240329	101000	6636500	50500	50500	50500	50500	7
508	20240329	100900	6283000	50500	50500	50500	50500	0
509	20240329	100800	6283000	50500	50500	50500	50500	0
510	20240329	100700	6283000	50500	50500	50500	50500	0
511	20240329	100600	6283000	50500	50500	50500	50500	0
512	20240329	100500	6283000	50500	50500	50500	50500	0
513	20240329	100400	6283000	50500	50500	50500	50500	0
514	20240329	100300	6283000	50500	50500	50500	50500	0
515	20240329	100200	6283000	50500	50500	50500	50500	0
516	20240329	100100	6283000	50500	50500	50500	50500	0
517	20240329	100000	6283000	50500	50500	50500	50500	0
518	20240329	095900	6283000	50500	50500	50500	50500	0
519	20240329	095800	6283000	50500	50500	50500	50500	0
520	20240329	095700	6283000	50500	50500	50500	50500	0
521	20240329	095600	6283000	50500	50500	50500	50500	0
522	20240329	095500	6283000	50500	50500	50500	50500	0
523	20240329	095400	6283000	50500	50500	50500	50500	0
524	20240329	095300	6283000	50500	50500	50500	50500	0
525	20240329	095200	6283000	50500	50500	50500	50500	0
526	20240329	095100	6283000	50500	50500	50500	50500	15
527	20240329	095000	5525500	50500	50500	50500	50500	1
528	20240329	094900	5475000	50500	50500	50500	50500	0
529	20240329	094800	5475000	50500	50500	50500	50500	0
530	20240329	094700	5475000	50500	50500	50500	50500	0
531	20240329	094600	5475000	50500	50500	50500	50500	0
532	20240329	094500	5475000	50500	50500	50500	50500	20
533	20240329	094400	4465000	50500	50500	50500	50500	0
534	20240329	094300	4465000	50500	50500	50500	50500	0
535	20240329	094200	4465000	50500	50500	50500	50500	0
536	20240329	094100	4465000	50500	50500	50500	50500	0
537	20240329	094000	4465000	50500	50500	50500	50500	0
538	20240329	093900	4465000	50500	50500	50500	50500	0
539	20240329	093800	4465000	50500	50500	50500	50500	0
540	20240329	093700	4465000	50500	50500	50500	50500	0
541	20240329	093600	4465000	50500	50500	50500	50500	1
542	20240329	093500	4414500	50500	50600	50600	50500	58
543	20240329	093400	1483200	50800	50800	50800	50800	10
544	20240329	093300	975200	50800	50800	50800	50800	0
545	20240329	093200	975200	50800	50800	50800	50800	0
546	20240329	093100	975200	50800	50800	50800	50800	0
547	20240329	093000	975200	50800	50800	50800	50800	0
548	20240329	092900	975200	50800	50800	50800	50800	0
549	20240329	092800	975200	50800	50800	50800	50800	0
550	20240329	092700	975200	50800	50800	50800	50800	0
551	20240329	092600	975200	50800	50800	50800	50800	0
552	20240329	092500	975200	50800	50800	50800	50800	0
553	20240329	092400	975200	50800	50800	50800	50800	0
554	20240329	092300	975200	50800	50800	50800	50800	0
555	20240329	092200	975200	50800	50800	50800	50800	0
556	20240329	092100	975200	50800	50800	50800	50800	0
557	20240329	092000	975200	50800	50800	50800	50800	0
558	20240329	091900	975200	50800	50800	50800	50800	0
559	20240329	091800	975200	50800	50800	50800	50800	0
560	20240329	091700	975200	50800	50800	50800	50800	0
561	20240329	091600	975200	50800	50800	50800	50800	0
562	20240329	091500	975200	50800	50800	50800	50800	0
563	20240329	091400	975200	50800	50800	50800	50800	0
564	20240329	091300	975200	50800	50800	50800	50800	0
565	20240329	091200	975200	50800	50800	50800	50800	0
566	20240329	091100	975200	50800	50800	50800	50800	1
567	20240329	091000	924400	51200	51200	51200	51200	0
568	20240329	090900	924400	51200	51200	51200	51200	0
569	20240329	090800	924400	51200	51200	51200	51200	0
570	20240329	090700	924400	51200	51200	51200	51200	4
571	20240329	090600	719600	51400	51400	51400	51400	0
572	20240329	090500	719600	51400	51400	51400	51400	0
573	20240329	090400	719600	51400	51400	51400	51400	0
574	20240329	090300	719600	51400	51400	51400	51400	0
575	20240329	090200	719600	51400	51400	51400	51400	0
576	20240329	090100	719600	51400	51400	51400	51400	0
577	20240329	090000	719600	51400	51400	51400	51400	14