KissMeData/003350/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	183900	184833450	24100	24100	24100	24100	857
3	20240314	183800	184833450	24100	24100	24100	24100	0
4	20240314	183700	184833450	24100	24100	24100	24100	0
5	20240314	183600	184833450	24100	24100	24100	24100	0
6	20240314	183500	184833450	24100	24100	24100	24100	0
7	20240314	183400	184833450	24100	24100	24100	24100	0
8	20240314	183300	184833450	24100	24100	24100	24100	0
9	20240314	183200	184833450	24100	24100	24100	24100	0
10	20240314	183100	184833450	24100	24100	24100	24100	0
11	20240314	183000	184833450	24100	24100	24100	24100	0
12	20240314	182900	184833450	24100	24100	24100	24100	0
13	20240314	182800	184833450	24100	24100	24100	24100	0
14	20240314	182700	184833450	24100	24100	24100	24100	0
15	20240314	182600	184833450	24100	24100	24100	24100	0
16	20240314	182500	184833450	24100	24100	24100	24100	0
17	20240314	182400	184833450	24100	24100	24100	24100	0
18	20240314	182300	184833450	24100	24100	24100	24100	0
19	20240314	182200	184833450	24100	24100	24100	24100	0
20	20240314	182100	184833450	24100	24100	24100	24100	0
21	20240314	182000	184833450	24100	24100	24100	24100	0
22	20240314	181900	184833450	24100	24100	24100	24100	0
23	20240314	181800	184833450	24100	24100	24100	24100	0
24	20240314	181700	184833450	24100	24100	24100	24100	0
25	20240314	181600	184833450	24100	24100	24100	24100	0
26	20240314	181500	184833450	24100	24100	24100	24100	0
27	20240314	181400	184833450	24100	24100	24100	24100	0
28	20240314	181300	184833450	24100	24100	24100	24100	0
29	20240314	181200	184833450	24100	24100	24100	24100	0
30	20240314	181100	184833450	24100	24100	24100	24100	0
31	20240314	181000	184833450	24100	24100	24100	24100	0
32	20240314	180900	184833450	24100	24100	24100	24100	857
33	20240314	180800	184833450	24100	24100	24100	24100	0
34	20240314	180700	184833450	24100	24100	24100	24100	0
35	20240314	180600	184833450	24100	24100	24100	24100	0
36	20240314	180500	184833450	24100	24100	24100	24100	0
37	20240314	180400	184833450	24100	24100	24100	24100	0
38	20240314	180300	184833450	24100	24100	24100	24100	0
39	20240314	180200	184833450	24100	24100	24100	24100	0
40	20240314	180100	184833450	24100	24100	24100	24100	0
41	20240314	180000	184833450	24100	24100	24100	24100	0
42	20240314	175900	184833450	24100	24100	24100	24100	0
43	20240314	175800	184833450	24100	24100	24100	24100	0
44	20240314	175700	184833450	24100	24100	24100	24100	0
45	20240314	175600	184833450	24100	24100	24100	24100	0
46	20240314	175500	184833450	24100	24100	24100	24100	0
47	20240314	175400	184833450	24100	24100	24100	24100	0
48	20240314	175300	184833450	24100	24100	24100	24100	0
49	20240314	175200	184833450	24100	24100	24100	24100	0
50	20240314	175100	184833450	24100	24100	24100	24100	0
51	20240314	175000	184833450	24100	24100	24100	24100	0
52	20240314	174900	184833450	24100	24100	24100	24100	0
53	20240314	174800	184833450	24100	24100	24100	24100	0
54	20240314	174700	184833450	24100	24100	24100	24100	0
55	20240314	174600	184833450	24100	24100	24100	24100	0
56	20240314	174500	184833450	24100	24100	24100	24100	0
57	20240314	174400	184833450	24100	24100	24100	24100	0
58	20240314	174300	184833450	24100	24100	24100	24100	0
59	20240314	174200	184833450	24100	24100	24100	24100	0
60	20240314	174100	184833450	24100	24100	24100	24100	0
61	20240314	174000	184833450	24100	24100	24100	24100	0
62	20240314	173900	184833450	24100	24100	24100	24100	857
63	20240314	173800	184833450	24100	24100	24100	24100	0
64	20240314	173700	184833450	24100	24100	24100	24100	0
65	20240314	173600	184833450	24100	24100	24100	24100	0
66	20240314	173500	184833450	24100	24100	24100	24100	0
67	20240314	173400	184833450	24100	24100	24100	24100	0
68	20240314	173300	184833450	24100	24100	24100	24100	0
69	20240314	173200	184833450	24100	24100	24100	24100	0
70	20240314	173100	184833450	24100	24100	24100	24100	0
71	20240314	173000	184833450	24100	24100	24100	24100	0
72	20240314	172900	184833450	24100	24100	24100	24100	0
73	20240314	172800	184833450	24100	24100	24100	24100	0
74	20240314	172700	184833450	24100	24100	24100	24100	0
75	20240314	172600	184833450	24100	24100	24100	24100	0
76	20240314	172500	184833450	24100	24100	24100	24100	0
77	20240314	172400	184833450	24100	24100	24100	24100	0
78	20240314	172300	184833450	24100	24100	24100	24100	0
79	20240314	172200	184833450	24100	24100	24100	24100	0
80	20240314	172100	184833450	24100	24100	24100	24100	0
81	20240314	172000	184833450	24100	24100	24100	24100	0
82	20240314	171900	184833450	24100	24100	24100	24100	0
83	20240314	171800	184833450	24100	24100	24100	24100	0
84	20240314	171700	184833450	24100	24100	24100	24100	0
85	20240314	171600	184833450	24100	24100	24100	24100	0
86	20240314	171500	184833450	24100	24100	24100	24100	0
87	20240314	171400	184833450	24100	24100	24100	24100	0
88	20240314	171300	184833450	24100	24100	24100	24100	0
89	20240314	171200	184833450	24100	24100	24100	24100	0
90	20240314	171100	184833450	24100	24100	24100	24100	0
91	20240314	171000	184833450	24100	24100	24100	24100	0
92	20240314	170900	184833450	24100	24100	24100	24100	857
93	20240314	170800	184833450	24100	24100	24100	24100	0
94	20240314	170700	184833450	24100	24100	24100	24100	0
95	20240314	170600	184833450	24100	24100	24100	24100	0
96	20240314	170500	184833450	24100	24100	24100	24100	0
97	20240314	170400	184833450	24100	24100	24100	24100	0
98	20240314	170300	184833450	24100	24100	24100	24100	0
99	20240314	170200	184833450	24100	24100	24100	24100	0
100	20240314	170100	184833450	24100	24100	24100	24100	0
101	20240314	170000	184833450	24100	24100	24100	24100	0
102	20240314	165900	184833450	24100	24100	24100	24100	0
103	20240314	165800	184833450	24100	24100	24100	24100	0
104	20240314	165700	184833450	24100	24100	24100	24100	0
105	20240314	165600	184833450	24100	24100	24100	24100	0
106	20240314	165500	184833450	24100	24100	24100	24100	0
107	20240314	165400	184833450	24100	24100	24100	24100	0
108	20240314	165300	184833450	24100	24100	24100	24100	0
109	20240314	165200	184833450	24100	24100	24100	24100	0
110	20240314	165100	184833450	24100	24100	24100	24100	0
111	20240314	165000	184833450	24100	24100	24100	24100	0
112	20240314	164900	184833450	24100	24100	24100	24100	0
113	20240314	164800	184833450	24100	24100	24100	24100	0
114	20240314	164700	184833450	24100	24100	24100	24100	0
115	20240314	164600	184833450	24100	24100	24100	24100	0
116	20240314	164500	184833450	24100	24100	24100	24100	0
117	20240314	164400	184833450	24100	24100	24100	24100	0
118	20240314	164300	184833450	24100	24100	24100	24100	0
119	20240314	164200	184833450	24100	24100	24100	24100	0
120	20240314	164100	184833450	24100	24100	24100	24100	0
121	20240314	164000	184833450	24100	24100	24100	24100	0
122	20240314	163900	184833450	24100	24100	24100	24100	857
123	20240314	163800	184833450	24100	24100	24100	24100	0
124	20240314	163700	184833450	24100	24100	24100	24100	0
125	20240314	163600	184833450	24100	24100	24100	24100	0
126	20240314	163500	184833450	24100	24100	24100	24100	0
127	20240314	163400	184833450	24100	24100	24100	24100	0
128	20240314	163300	184833450	24100	24100	24100	24100	0
129	20240314	163200	184833450	24100	24100	24100	24100	0
130	20240314	163100	184833450	24100	24100	24100	24100	0
131	20240314	163000	184833450	24100	24100	24100	24100	0
132	20240314	162900	184833450	24100	24100	24100	24100	0
133	20240314	162800	184833450	24100	24100	24100	24100	0
134	20240314	162700	184833450	24100	24100	24100	24100	0
135	20240314	162600	184833450	24100	24100	24100	24100	0
136	20240314	162500	184833450	24100	24100	24100	24100	0
137	20240314	162400	184833450	24100	24100	24100	24100	0
138	20240314	162300	184833450	24100	24100	24100	24100	0
139	20240314	162200	184833450	24100	24100	24100	24100	0
140	20240314	162100	184833450	24100	24100	24100	24100	0
141	20240314	162000	184833450	24100	24100	24100	24100	0
142	20240314	161900	184833450	24100	24100	24100	24100	0
143	20240314	161800	184833450	24100	24100	24100	24100	0
144	20240314	161700	184833450	24100	24100	24100	24100	0
145	20240314	161600	184833450	24100	24100	24100	24100	0
146	20240314	161500	184833450	24100	24100	24100	24100	0
147	20240314	161400	184833450	24100	24100	24100	24100	0
148	20240314	161300	184833450	24100	24100	24100	24100	0
149	20240314	161200	184833450	24100	24100	24100	24100	0
150	20240314	161100	184833450	24100	24100	24100	24100	0
151	20240314	161000	184833450	24100	24100	24100	24100	0
152	20240314	160900	184833450	24100	24100	24100	24100	857
153	20240314	160800	184833450	24100	24100	24100	24100	0
154	20240314	160700	184833450	24100	24100	24100	24100	0
155	20240314	160600	184833450	24100	24100	24100	24100	0
156	20240314	160500	184833450	24100	24100	24100	24100	0
157	20240314	160400	184833450	24100	24100	24100	24100	0
158	20240314	160300	184833450	24100	24100	24100	24100	0
159	20240314	160200	184833450	24100	24100	24100	24100	0
160	20240314	160100	184833450	24100	24100	24100	24100	0
161	20240314	160000	184833450	24100	24100	24100	24100	0
162	20240314	155900	184833450	24100	24100	24100	24100	0
163	20240314	155800	184833450	24100	24100	24100	24100	0
164	20240314	155700	184833450	24100	24100	24100	24100	0
165	20240314	155600	184833450	24100	24100	24100	24100	0
166	20240314	155500	184833450	24100	24100	24100	24100	0
167	20240314	155400	184833450	24100	24100	24100	24100	0
168	20240314	155300	184833450	24100	24100	24100	24100	0
169	20240314	155200	184833450	24100	24100	24100	24100	0
170	20240314	155100	184833450	24100	24100	24100	24100	0
171	20240314	155000	184833450	24100	24100	24100	24100	0
172	20240314	154900	184833450	24100	24100	24100	24100	0
173	20240314	154800	184833450	24100	24100	24100	24100	0
174	20240314	154700	184833450	24100	24100	24100	24100	0
175	20240314	154600	184833450	24100	24100	24100	24100	0
176	20240314	154500	184833450	24100	24100	24100	24100	0
177	20240314	154400	184833450	24100	24100	24100	24100	0
178	20240314	154300	184833450	24100	24100	24100	24100	0
179	20240314	154200	184833450	24100	24100	24100	24100	0
180	20240314	154100	184833450	24100	24100	24100	24100	0
181	20240314	154000	184833450	24100	24100	24100	24100	0
182	20240314	153900	184833450	24100	24100	24100	24100	857
183	20240314	153800	184833450	24100	24100	24100	24100	0
184	20240314	153700	184833450	24100	24100	24100	24100	0
185	20240314	153600	184833450	24100	24100	24100	24100	0
186	20240314	153500	184833450	24100	24100	24100	24100	0
187	20240314	153400	184833450	24100	24100	24100	24100	0
188	20240314	153300	184833450	24100	24100	24100	24100	0
189	20240314	153200	184833450	24100	24100	24100	24100	0
190	20240314	153100	184833450	24100	24100	24100	24100	0
191	20240314	153000	184833450	24100	24100	24100	24100	857
192	20240314	152900	164179750	24050	24050	24050	24050	0
193	20240314	152800	164179750	24050	24050	24050	24050	0
194	20240314	152700	164179750	24050	24050	24050	24050	0
195	20240314	152600	164179750	24050	24050	24050	24050	0
196	20240314	152500	164179750	24050	24050	24050	24050	0
197	20240314	152400	164179750	24050	24050	24050	24050	0
198	20240314	152300	164179750	24050	24050	24050	24050	0
199	20240314	152200	164179750	24050	24050	24050	24050	0
200	20240314	152100	164179750	24050	24050	24050	24050	0
201	20240314	152000	164179750	24050	24050	24050	24050	0
202	20240314	151900	164179750	24050	24150	24150	24050	157
203	20240314	151800	160394600	24150	24150	24150	24150	0
204	20240314	151700	160394600	24150	24100	24150	24100	178
205	20240314	151600	156104750	24150	24150	24150	24150	0
206	20240314	151500	156104750	24150	24150	24150	24150	0
207	20240314	151400	156104750	24150	24100	24150	24100	12
208	20240314	151300	155815400	24150	24100	24150	24100	78
209	20240314	151200	153935450	24150	24150	24150	24150	0
210	20240314	151100	153935450	24150	24150	24150	24150	7
211	20240314	151000	153766400	24150	24100	24150	24100	9
212	20240314	150900	153549100	24150	24150	24150	24150	0
213	20240314	150800	153549100	24150	24150	24150	24150	69
214	20240314	150700	151882750	24150	24100	24150	24100	4
215	20240314	150600	151786250	24150	24150	24150	24150	0
216	20240314	150500	151786250	24150	24150	24150	24150	86
217	20240314	150400	149709350	24150	24150	24150	24150	0
218	20240314	150300	149709350	24150	24150	24150	24150	0
219	20240314	150200	149709350	24150	24150	24150	24150	0
220	20240314	150100	149709350	24150	24100	24150	24100	8
221	20240314	150000	149516400	24100	24100	24100	24100	12
222	20240314	145900	149227200	24150	24150	24150	24150	0
223	20240314	145800	149227200	24150	24150	24150	24150	0
224	20240314	145700	149227200	24150	24150	24150	24150	0
225	20240314	145600	149227200	24150	24150	24150	24150	0
226	20240314	145500	149227200	24150	24150	24150	24150	0
227	20240314	145400	149227200	24150	24150	24150	24150	0
228	20240314	145300	149227200	24150	24150	24150	24150	1
229	20240314	145200	149203050	24150	24150	24150	24150	0
230	20240314	145100	149203050	24150	24150	24150	24150	0
231	20240314	145000	149203050	24150	24150	24150	24150	5
232	20240314	144900	149082300	24150	24150	24150	24150	3
233	20240314	144800	149009850	24100	24100	24100	24100	0
234	20240314	144700	149009850	24100	24100	24100	24100	0
235	20240314	144600	149009850	24100	24100	24100	24100	0
236	20240314	144500	149009850	24100	24100	24100	24100	100
237	20240314	144400	146599850	24100	24100	24100	24100	100
238	20240314	144300	144189850	24100	24100	24100	24100	0
239	20240314	144200	144189850	24100	24100	24100	24100	40
240	20240314	144100	143225850	24150	24150	24150	24150	12
241	20240314	144000	142936050	24150	24150	24150	24150	0
242	20240314	143900	142936050	24150	24150	24150	24150	0
243	20240314	143800	142936050	24150	24150	24150	24150	33
244	20240314	143700	142139100	24100	24100	24100	24100	23
245	20240314	143600	141584800	24100	24100	24100	24100	67
246	20240314	143500	139970100	24100	24100	24100	24100	0
247	20240314	143400	139970100	24100	24100	24100	24100	0
248	20240314	143300	139970100	24100	24100	24100	24100	0
249	20240314	143200	139970100	24100	24100	24100	24100	12
250	20240314	143100	139680900	24100	24100	24100	24100	10
251	20240314	143000	139439900	24100	24100	24100	24100	0
252	20240314	142900	139439900	24100	24100	24100	24100	0
253	20240314	142800	139439900	24100	24100	24100	24100	0
254	20240314	142700	139439900	24100	24100	24100	24100	7
255	20240314	142600	139271200	24100	24100	24100	24100	13
256	20240314	142500	138957900	24100	24150	24150	24100	355
257	20240314	142400	130401650	24100	24100	24100	24100	0
258	20240314	142300	130401650	24100	24100	24100	24100	7
259	20240314	142200	130232950	24100	24100	24100	24100	0
260	20240314	142100	130232950	24100	24100	24100	24100	0
261	20240314	142000	130232950	24100	24100	24100	24100	0
262	20240314	141900	130232950	24100	24100	24100	24100	0
263	20240314	141800	130232950	24100	24100	24100	24100	0
264	20240314	141700	130232950	24100	24100	24100	24100	0
265	20240314	141600	130232950	24100	24100	24100	24100	0
266	20240314	141500	130232950	24100	24100	24100	24100	213
267	20240314	141400	125099650	24100	24100	24100	24100	10
268	20240314	141300	124858650	24100	24100	24100	24100	17
269	20240314	141200	124448950	24100	24100	24100	24100	0
270	20240314	141100	124448950	24100	24100	24100	24100	0
271	20240314	141000	124448950	24100	24100	24100	24100	6
272	20240314	140900	124304350	24100	24100	24100	24100	0
273	20240314	140800	124304350	24100	24100	24100	24100	4
274	20240314	140700	124207950	24100	24100	24100	24100	10
275	20240314	140600	123966950	24150	24150	24150	24150	0
276	20240314	140500	123966950	24150	24100	24150	24100	70
277	20240314	140400	122279900	24050	24050	24050	24050	0
278	20240314	140300	122279900	24050	24050	24050	24050	0
279	20240314	140200	122279900	24050	24050	24050	24050	0
280	20240314	140100	122279900	24050	24050	24050	24050	0
281	20240314	140000	122279900	24050	24050	24050	24050	50
282	20240314	135900	121077400	24100	24100	24100	24100	0
283	20240314	135800	121077400	24100	24100	24100	24100	0
284	20240314	135700	121077400	24100	24100	24100	24100	0
285	20240314	135600	121077400	24100	24100	24100	24100	369
286	20240314	135500	112184500	24100	24100	24100	24100	0
287	20240314	135400	112184500	24100	24100	24100	24100	0
288	20240314	135300	112184500	24100	24100	24100	24100	0
289	20240314	135200	112184500	24100	24100	24100	24100	100
290	20240314	135100	109774500	24150	24150	24150	24150	0
291	20240314	135000	109774500	24150	24150	24150	24150	0
292	20240314	134900	109774500	24150	24150	24150	24150	0
293	20240314	134800	109774500	24150	24100	24150	24100	4
294	20240314	134700	109678000	24150	24150	24150	24150	0
295	20240314	134600	109678000	24150	24150	24150	24150	0
296	20240314	134500	109678000	24150	24100	24150	24100	32
297	20240314	134400	108906700	24100	24100	24100	24100	0
298	20240314	134300	108906700	24100	24100	24100	24100	905
299	20240314	134200	87096200	24100	24100	24100	24100	0
300	20240314	134100	87096200	24100	24100	24100	24100	0
301	20240314	134000	87096200	24100	24100	24100	24100	0
302	20240314	133900	87096200	24100	24100	24100	24100	1
303	20240314	133800	87072100	24000	24000	24000	24000	1
304	20240314	133700	87048100	24100	24100	24100	24100	0
305	20240314	133600	87048100	24100	24100	24100	24100	0
306	20240314	133500	87048100	24100	24100	24100	24100	0
307	20240314	133400	87048100	24100	24100	24100	24100	0
308	20240314	133300	87048100	24100	24100	24100	24100	0
309	20240314	133200	87048100	24100	24100	24100	24100	0
310	20240314	133100	87048100	24100	24100	24100	24100	0
311	20240314	133000	87048100	24100	24100	24100	24100	0
312	20240314	132900	87048100	24100	24100	24100	24100	1
313	20240314	132800	87024000	24000	24000	24000	24000	0
314	20240314	132700	87024000	24000	24000	24000	24000	0
315	20240314	132600	87024000	24000	24000	24000	24000	3
316	20240314	132500	86952000	24000	24000	24000	24000	104
317	20240314	132400	84456000	24100	24100	24100	24100	0
318	20240314	132300	84456000	24100	24050	24100	24050	2
319	20240314	132200	84407850	24000	24000	24000	24000	1
320	20240314	132100	84383850	24000	24000	24000	24000	1
321	20240314	132000	84359850	24000	24000	24000	24000	41
322	20240314	131900	83375850	24000	24000	24000	24000	0
323	20240314	131800	83375850	24000	24000	24000	24000	0
324	20240314	131700	83375850	24000	24000	24000	24000	0
325	20240314	131600	83375850	24000	24000	24000	24000	0
326	20240314	131500	83375850	24000	24000	24000	24000	0
327	20240314	131400	83375850	24000	24000	24000	24000	8
328	20240314	131300	83183850	24000	24000	24000	24000	7
329	20240314	131200	83015850	24100	24100	24100	24100	0
330	20240314	131100	83015850	24100	24100	24100	24100	0
331	20240314	131000	83015850	24100	24100	24100	24100	0
332	20240314	130900	83015850	24100	24100	24100	24100	0
333	20240314	130800	83015850	24100	24100	24100	24100	0
334	20240314	130700	83015850	24100	24100	24100	24100	2
335	20240314	130600	82967650	24100	24100	24100	24100	0
336	20240314	130500	82967650	24100	24100	24100	24100	0
337	20240314	130400	82967650	24100	24100	24100	24100	0
338	20240314	130300	82967650	24100	24100	24100	24100	0
339	20240314	130200	82967650	24100	24100	24100	24100	0
340	20240314	130100	82967650	24100	24100	24100	24100	0
341	20240314	130000	82967650	24100	24100	24100	24100	1
342	20240314	125900	82943550	24100	24100	24100	24100	1
343	20240314	125800	82919450	24050	24050	24100	24050	34
344	20240314	125700	82101700	24050	24000	24050	24000	144
345	20240314	125600	78645600	24000	24000	24000	24000	0
346	20240314	125500	78645600	24000	24000	24000	24000	0
347	20240314	125400	78645600	24000	24000	24000	24000	200
348	20240314	125300	73845600	24000	24000	24000	24000	0
349	20240314	125200	73845600	24000	24000	24000	24000	0
350	20240314	125100	73845600	24000	24000	24000	24000	0
351	20240314	125000	73845600	24000	24000	24000	24000	0
352	20240314	124900	73845600	24000	24000	24000	24000	0
353	20240314	124800	73845600	24000	24000	24000	24000	0
354	20240314	124700	73845600	24000	24000	24000	24000	0
355	20240314	124600	73845600	24000	24000	24000	24000	0
356	20240314	124500	73845600	24000	24000	24000	24000	0
357	20240314	124400	73845600	24000	24000	24000	24000	0
358	20240314	124300	73845600	24000	24000	24000	24000	0
359	20240314	124200	73845600	24000	24000	24000	24000	0
360	20240314	124100	73845600	24000	24000	24000	24000	0
361	20240314	124000	73845600	24000	24000	24000	24000	1
362	20240314	123900	73821600	23950	23950	23950	23950	0
363	20240314	123800	73821600	23950	23950	23950	23950	0
364	20240314	123700	73821600	23950	23950	23950	23950	1
365	20240314	123600	73797650	23900	23900	23900	23900	12
366	20240314	123500	73510850	23900	23900	23900	23900	83
367	20240314	123400	71527150	23900	23900	23900	23900	0
368	20240314	123300	71527150	23900	23900	23900	23900	0
369	20240314	123200	71527150	23900	23900	23900	23900	422
370	20240314	123100	61441350	23900	23900	23900	23900	0
371	20240314	123000	61441350	23900	23900	23900	23900	0
372	20240314	122900	61441350	23900	23900	23900	23900	0
373	20240314	122800	61441350	23900	23900	23900	23900	10
374	20240314	122700	61202350	23900	23900	23900	23900	0
375	20240314	122600	61202350	23900	23900	23900	23900	0
376	20240314	122500	61202350	23900	23900	23900	23900	0
377	20240314	122400	61202350	23900	23900	23900	23900	0
378	20240314	122300	61202350	23900	23900	23900	23900	20
379	20240314	122200	60724350	23900	23900	23900	23900	0
380	20240314	122100	60724350	23900	23900	23900	23900	0
381	20240314	122000	60724350	23900	23900	23900	23900	0
382	20240314	121900	60724350	23900	23900	23900	23900	0
383	20240314	121800	60724350	23900	23900	23900	23900	0
384	20240314	121700	60724350	23900	23900	23900	23900	0
385	20240314	121600	60724350	23900	23900	23900	23900	0
386	20240314	121500	60724350	23900	23900	23900	23900	0
387	20240314	121400	60724350	23900	23900	23900	23900	0
388	20240314	121300	60724350	23900	23900	23900	23900	0
389	20240314	121200	60724350	23900	23900	23900	23900	0
390	20240314	121100	60724350	23900	23900	23900	23900	0
391	20240314	121000	60724350	23900	23900	23900	23900	1
392	20240314	120900	60700450	23950	23950	23950	23950	1
393	20240314	120800	60676500	23950	23950	23950	23950	2
394	20240314	120700	60628600	24000	24000	24000	24000	0
395	20240314	120600	60628600	24000	23950	24000	23950	2
396	20240314	120500	60580650	24000	23950	24000	23950	55
397	20240314	120400	59263350	23850	23850	23850	23850	0
398	20240314	120300	59263350	23850	23850	23850	23850	0
399	20240314	120200	59263350	23850	23850	23850	23850	10
400	20240314	120100	59024850	23850	23850	23850	23850	0
401	20240314	120000	59024850	23850	23850	23850	23850	0
402	20240314	115900	59024850	23850	23900	23900	23850	50
403	20240314	115800	57831850	23900	23900	23900	23900	0
404	20240314	115700	57831850	23900	23900	23900	23900	0
405	20240314	115600	57831850	23900	23900	23900	23900	0
406	20240314	115500	57831850	23900	23900	23900	23900	0
407	20240314	115400	57831850	23900	23900	23900	23900	0
408	20240314	115300	57831850	23900	23900	23900	23900	0
409	20240314	115200	57831850	23900	23900	23900	23900	0
410	20240314	115100	57831850	23900	23900	23900	23900	0
411	20240314	115000	57831850	23900	23900	23900	23900	0
412	20240314	114900	57831850	23900	23900	23900	23900	10
413	20240314	114800	57592850	23900	23900	23900	23900	0
414	20240314	114700	57592850	23900	23900	23900	23900	0
415	20240314	114600	57592850	23900	23900	23900	23900	10
416	20240314	114500	57353850	23900	23900	23900	23900	0
417	20240314	114400	57353850	23900	23900	23900	23900	10
418	20240314	114300	57114850	23900	23900	23900	23900	3
419	20240314	114200	57043150	23900	23900	23900	23900	1
420	20240314	114100	57019250	23900	23900	23900	23900	1
421	20240314	114000	56995350	23900	23900	23900	23900	8
422	20240314	113900	56804150	23800	23800	23800	23800	0
423	20240314	113800	56804150	23800	23800	23800	23800	0
424	20240314	113700	56804150	23800	23800	23800	23800	0
425	20240314	113600	56804150	23800	23800	23800	23800	0
426	20240314	113500	56804150	23800	23800	23800	23800	0
427	20240314	113400	56804150	23800	23800	23800	23800	0
428	20240314	113300	56804150	23800	23800	23800	23800	0
429	20240314	113200	56804150	23800	23800	23800	23800	23
430	20240314	113100	56256750	23750	23750	23750	23750	0
431	20240314	113000	56256750	23750	23750	23750	23750	0
432	20240314	112900	56256750	23750	23750	23750	23750	0
433	20240314	112800	56256750	23750	23750	23750	23750	40
434	20240314	112700	55306750	23800	23800	23800	23800	0
435	20240314	112600	55306750	23800	23800	23800	23800	0
436	20240314	112500	55306750	23800	23800	23800	23800	0
437	20240314	112400	55306750	23800	23800	23800	23800	0
438	20240314	112300	55306750	23800	23800	23800	23800	67
439	20240314	112200	53712150	23800	23800	23800	23800	0
440	20240314	112100	53712150	23800	23800	23800	23800	0
441	20240314	112000	53712150	23800	23800	23800	23800	0
442	20240314	111900	53712150	23800	23800	23800	23800	13
443	20240314	111800	53402750	23800	23800	23800	23800	0
444	20240314	111700	53402750	23800	23800	23800	23800	0
445	20240314	111600	53402750	23800	23800	23800	23800	97
446	20240314	111500	51094150	23800	23800	23800	23800	0
447	20240314	111400	51094150	23800	23800	23800	23800	36
448	20240314	111300	50237350	23900	23900	23900	23900	9
449	20240314	111200	50022250	23800	23800	23800	23800	21
450	20240314	111100	49522450	23800	23800	23800	23800	0
451	20240314	111000	49522450	23800	23800	23800	23800	100
452	20240314	110900	47142450	23800	23800	23800	23800	0
453	20240314	110800	47142450	23800	23800	23800	23800	0
454	20240314	110700	47142450	23800	23800	23800	23800	0
455	20240314	110600	47142450	23800	23800	23800	23800	0
456	20240314	110500	47142450	23800	23800	23800	23800	0
457	20240314	110400	47142450	23800	23800	23800	23800	0
458	20240314	110300	47142450	23800	23800	23800	23800	0
459	20240314	110200	47142450	23800	23800	23800	23800	0
460	20240314	110100	47142450	23800	23800	23800	23800	0
461	20240314	110000	47142450	23800	23800	23800	23800	0
462	20240314	105900	47142450	23800	23800	23800	23800	0
463	20240314	105800	47142450	23800	23800	23800	23800	0
464	20240314	105700	47142450	23800	23800	23800	23800	0
465	20240314	105600	47142450	23800	23800	23800	23800	305
466	20240314	105500	39883450	23800	23800	23800	23800	0
467	20240314	105400	39883450	23800	23800	23800	23800	0
468	20240314	105300	39883450	23800	23800	23800	23800	0
469	20240314	105200	39883450	23800	23800	23800	23800	0
470	20240314	105100	39883450	23800	23800	23800	23800	0
471	20240314	105000	39883450	23800	23800	23800	23800	0
472	20240314	104900	39883450	23800	23800	23800	23800	0
473	20240314	104800	39883450	23800	23800	23800	23800	0
474	20240314	104700	39883450	23800	23800	23800	23800	0
475	20240314	104600	39883450	23800	23800	23800	23800	0
476	20240314	104500	39883450	23800	23800	23800	23800	0
477	20240314	104400	39883450	23800	23800	23800	23800	0
478	20240314	104300	39883450	23800	23800	23800	23800	1
479	20240314	104200	39859650	23800	23850	23850	23800	500
480	20240314	104100	27958650	23850	23850	23850	23850	0
481	20240314	104000	27958650	23850	23850	23850	23850	10
482	20240314	103900	27720150	23850	23850	23850	23850	0
483	20240314	103800	27720150	23850	23850	23850	23850	32
484	20240314	103700	26956950	23850	23850	23850	23850	2
485	20240314	103600	26909250	23850	23850	23850	23850	0
486	20240314	103500	26909250	23850	23850	23850	23850	0
487	20240314	103400	26909250	23850	23850	23850	23850	0
488	20240314	103300	26909250	23850	23850	23850	23850	50
489	20240314	103200	25716750	24000	24000	24000	24000	0
490	20240314	103100	25716750	24000	23950	24000	23950	4
491	20240314	103000	25620850	24000	24000	24000	24000	0
492	20240314	102900	25620850	24000	24000	24000	24000	0
493	20240314	102800	25620850	24000	24000	24000	24000	0
494	20240314	102700	25620850	24000	24000	24000	24000	0
495	20240314	102600	25620850	24000	24000	24000	24000	0
496	20240314	102500	25620850	24000	24000	24000	24000	0
497	20240314	102400	25620850	24000	24000	24000	24000	0
498	20240314	102300	25620850	24000	24000	24000	24000	0
499	20240314	102200	25620850	24000	24000	24000	24000	0
500	20240314	102100	25620850	24000	24000	24000	24000	0
501	20240314	102000	25620850	24000	24000	24000	24000	0
502	20240314	101900	25620850	24000	24000	24000	24000	0
503	20240314	101800	25620850	24000	24000	24000	24000	0
504	20240314	101700	25620850	24000	24000	24000	24000	0
505	20240314	101600	25620850	24000	24000	24000	24000	0
506	20240314	101500	25620850	24000	24000	24000	24000	0
507	20240314	101400	25620850	24000	24000	24000	24000	0
508	20240314	101300	25620850	24000	24000	24000	24000	0
509	20240314	101200	25620850	24000	24000	24000	24000	0
510	20240314	101100	25620850	24000	24000	24000	24000	0
511	20240314	101000	25620850	24000	24000	24000	24000	0
512	20240314	100900	25620850	24000	24000	24000	24000	0
513	20240314	100800	25620850	24000	24000	24000	24000	0
514	20240314	100700	25620850	24000	24000	24000	24000	0
515	20240314	100600	25620850	24000	24000	24000	24000	0
516	20240314	100500	25620850	24000	24000	24000	24000	0
517	20240314	100400	25620850	24000	24000	24000	24000	0
518	20240314	100300	25620850	24000	24000	24000	24000	4
519	20240314	100200	25524850	23850	23850	23850	23850	0
520	20240314	100100	25524850	23850	23850	23850	23850	0
521	20240314	100000	25524850	23850	23850	23850	23850	0
522	20240314	095900	25524850	23850	23850	23850	23850	0
523	20240314	095800	25524850	23850	23850	23850	23850	0
524	20240314	095700	25524850	23850	23850	23850	23850	0
525	20240314	095600	25524850	23850	23850	23850	23850	0
526	20240314	095500	25524850	23850	23850	23850	23850	0
527	20240314	095400	25524850	23850	23850	23850	23850	0
528	20240314	095300	25524850	23850	23850	23850	23850	0
529	20240314	095200	25524850	23850	23850	23850	23850	0
530	20240314	095100	25524850	23850	23850	23850	23850	0
531	20240314	095000	25524850	23850	23850	23850	23850	0
532	20240314	094900	25524850	23850	23850	23850	23850	0
533	20240314	094800	25524850	23850	23850	23850	23850	0
534	20240314	094700	25524850	23850	23850	23850	23850	0
535	20240314	094600	25524850	23850	23850	23850	23850	0
536	20240314	094500	25524850	23850	23850	23850	23850	0
537	20240314	094400	25524850	23850	23850	23850	23850	0
538	20240314	094300	25524850	23850	23850	23850	23850	0
539	20240314	094200	25524850	23850	23850	23850	23850	0
540	20240314	094100	25524850	23850	23900	23900	23850	123
541	20240314	094000	22586300	24000	24000	24000	24000	0
542	20240314	093900	22586300	24000	24000	24000	24000	0
543	20240314	093800	22586300	24000	24000	24000	24000	0
544	20240314	093700	22586300	24000	24000	24000	24000	0
545	20240314	093600	22586300	24000	24000	24000	24000	0
546	20240314	093500	22586300	24000	24000	24000	24000	0
547	20240314	093400	22586300	24000	24000	24000	24000	0
548	20240314	093300	22586300	24000	24000	24000	24000	0
549	20240314	093200	22586300	24000	23850	24000	23850	143
550	20240314	093100	19163450	23850	23850	23850	23850	4
551	20240314	093000	19068050	23900	23950	23950	23900	98
552	20240314	092900	16724700	24000	24000	24000	24000	0
553	20240314	092800	16724700	24000	24000	24000	24000	0
554	20240314	092700	16724700	24000	24000	24000	24000	0
555	20240314	092600	16724700	24000	24000	24000	24000	0
556	20240314	092500	16724700	24000	24000	24000	24000	0
557	20240314	092400	16724700	24000	24000	24000	24000	16
558	20240314	092300	16340700	24000	24000	24000	24000	0
559	20240314	092200	16340700	24000	24000	24000	24000	10
560	20240314	092100	16100700	24050	24050	24050	24050	0
561	20240314	092000	16100700	24050	24050	24050	24050	0
562	20240314	091900	16100700	24050	24050	24050	24050	0
563	20240314	091800	16100700	24050	24050	24050	24050	10
564	20240314	091700	15860200	23900	23900	23900	23900	0
565	20240314	091600	15860200	23900	23900	23900	23900	0
566	20240314	091500	15860200	23900	23900	23900	23900	2
567	20240314	091400	15812400	23900	23900	23900	23900	38
568	20240314	091300	14904200	24000	24000	24000	24000	44
569	20240314	091200	13848200	24000	24000	24000	24000	300
570	20240314	091100	6648200	24000	23950	24000	23950	3
571	20240314	091000	6576300	23950	24000	24000	23950	72
572	20240314	090900	4850800	24000	24000	24000	24000	0
573	20240314	090800	4850800	24000	24000	24000	24000	0
574	20240314	090700	4850800	24000	24050	24050	24000	50
575	20240314	090600	3650600	24050	24050	24050	24050	5
576	20240314	090500	3530350	24200	24200	24200	24200	0
577	20240314	090400	3530350	24200	24100	24250	24100	140
578	20240314	090300	144500	24100	24100	24100	24050	5
579	20240314	090200	24100	24100	24100	24100	24100	0
580	20240314	090100	24100	24100	24100	24100	24100	0
581	20240314	090000	24100	24100	24100	24100	24100	1