KissMeData/107640/min/candle-20240315.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240315	195600	5782000	29800	29800	29800	29800	1
3	20240315	195500	5782000	29800	29800	29800	29800	0
4	20240315	195400	5782000	29800	29800	29800	29800	0
5	20240315	195300	5782000	29800	29800	29800	29800	0
6	20240315	195200	5782000	29800	29800	29800	29800	0
7	20240315	195100	5782000	29800	29800	29800	29800	0
8	20240315	195000	5782000	29800	29800	29800	29800	0
9	20240315	194900	5782000	29800	29800	29800	29800	0
10	20240315	194800	5782000	29800	29800	29800	29800	0
11	20240315	194700	5782000	29800	29800	29800	29800	0
12	20240315	194600	5782000	29800	29800	29800	29800	0
13	20240315	194500	5782000	29800	29800	29800	29800	0
14	20240315	194400	5782000	29800	29800	29800	29800	0
15	20240315	194300	5782000	29800	29800	29800	29800	0
16	20240315	194200	5782000	29800	29800	29800	29800	0
17	20240315	194100	5782000	29800	29800	29800	29800	0
18	20240315	194000	5782000	29800	29800	29800	29800	0
19	20240315	193900	5782000	29800	29800	29800	29800	0
20	20240315	193800	5782000	29800	29800	29800	29800	0
21	20240315	193700	5782000	29800	29800	29800	29800	0
22	20240315	193600	5782000	29800	29800	29800	29800	0
23	20240315	193500	5782000	29800	29800	29800	29800	0
24	20240315	193400	5782000	29800	29800	29800	29800	0
25	20240315	193300	5782000	29800	29800	29800	29800	0
26	20240315	193200	5782000	29800	29800	29800	29800	0
27	20240315	193100	5782000	29800	29800	29800	29800	0
28	20240315	193000	5782000	29800	29800	29800	29800	0
29	20240315	192900	5782000	29800	29800	29800	29800	0
30	20240315	192800	5782000	29800	29800	29800	29800	0
31	20240315	192700	5782000	29800	29800	29800	29800	0
32	20240315	192600	5782000	29800	29800	29800	29800	1
33	20240315	192500	5782000	29800	29800	29800	29800	0
34	20240315	192400	5782000	29800	29800	29800	29800	0
35	20240315	192300	5782000	29800	29800	29800	29800	0
36	20240315	192200	5782000	29800	29800	29800	29800	0
37	20240315	192100	5782000	29800	29800	29800	29800	0
38	20240315	192000	5782000	29800	29800	29800	29800	0
39	20240315	191900	5782000	29800	29800	29800	29800	0
40	20240315	191800	5782000	29800	29800	29800	29800	0
41	20240315	191700	5782000	29800	29800	29800	29800	0
42	20240315	191600	5782000	29800	29800	29800	29800	0
43	20240315	191500	5782000	29800	29800	29800	29800	0
44	20240315	191400	5782000	29800	29800	29800	29800	0
45	20240315	191300	5782000	29800	29800	29800	29800	0
46	20240315	191200	5782000	29800	29800	29800	29800	0
47	20240315	191100	5782000	29800	29800	29800	29800	0
48	20240315	191000	5782000	29800	29800	29800	29800	0
49	20240315	190900	5782000	29800	29800	29800	29800	0
50	20240315	190800	5782000	29800	29800	29800	29800	0
51	20240315	190700	5782000	29800	29800	29800	29800	0
52	20240315	190600	5782000	29800	29800	29800	29800	0
53	20240315	190500	5782000	29800	29800	29800	29800	0
54	20240315	190400	5782000	29800	29800	29800	29800	0
55	20240315	190300	5782000	29800	29800	29800	29800	0
56	20240315	190200	5782000	29800	29800	29800	29800	0
57	20240315	190100	5782000	29800	29800	29800	29800	0
58	20240315	190000	5782000	29800	29800	29800	29800	0
59	20240315	185900	5782000	29800	29800	29800	29800	0
60	20240315	185800	5782000	29800	29800	29800	29800	0
61	20240315	185700	5782000	29800	29800	29800	29800	0
62	20240315	185600	5782000	29800	29800	29800	29800	1
63	20240315	185500	5782000	29800	29800	29800	29800	0
64	20240315	185400	5782000	29800	29800	29800	29800	0
65	20240315	185300	5782000	29800	29800	29800	29800	0
66	20240315	185200	5782000	29800	29800	29800	29800	0
67	20240315	185100	5782000	29800	29800	29800	29800	0
68	20240315	185000	5782000	29800	29800	29800	29800	0
69	20240315	184900	5782000	29800	29800	29800	29800	0
70	20240315	184800	5782000	29800	29800	29800	29800	0
71	20240315	184700	5782000	29800	29800	29800	29800	0
72	20240315	184600	5782000	29800	29800	29800	29800	0
73	20240315	184500	5782000	29800	29800	29800	29800	0
74	20240315	184400	5782000	29800	29800	29800	29800	0
75	20240315	184300	5782000	29800	29800	29800	29800	0
76	20240315	184200	5782000	29800	29800	29800	29800	0
77	20240315	184100	5782000	29800	29800	29800	29800	0
78	20240315	184000	5782000	29800	29800	29800	29800	0
79	20240315	183900	5782000	29800	29800	29800	29800	0
80	20240315	183800	5782000	29800	29800	29800	29800	0
81	20240315	183700	5782000	29800	29800	29800	29800	0
82	20240315	183600	5782000	29800	29800	29800	29800	0
83	20240315	183500	5782000	29800	29800	29800	29800	0
84	20240315	183400	5782000	29800	29800	29800	29800	0
85	20240315	183300	5782000	29800	29800	29800	29800	0
86	20240315	183200	5782000	29800	29800	29800	29800	0
87	20240315	183100	5782000	29800	29800	29800	29800	0
88	20240315	183000	5782000	29800	29800	29800	29800	0
89	20240315	182900	5782000	29800	29800	29800	29800	0
90	20240315	182800	5782000	29800	29800	29800	29800	0
91	20240315	182700	5782000	29800	29800	29800	29800	0
92	20240315	182600	5782000	29800	29800	29800	29800	1
93	20240315	182500	5782000	29800	29800	29800	29800	0
94	20240315	182400	5782000	29800	29800	29800	29800	0
95	20240315	182300	5782000	29800	29800	29800	29800	0
96	20240315	182200	5782000	29800	29800	29800	29800	0
97	20240315	182100	5782000	29800	29800	29800	29800	0
98	20240315	182000	5782000	29800	29800	29800	29800	0
99	20240315	181900	5782000	29800	29800	29800	29800	0
100	20240315	181800	5782000	29800	29800	29800	29800	0
101	20240315	181700	5782000	29800	29800	29800	29800	0
102	20240315	181600	5782000	29800	29800	29800	29800	0
103	20240315	181500	5782000	29800	29800	29800	29800	0
104	20240315	181400	5782000	29800	29800	29800	29800	0
105	20240315	181300	5782000	29800	29800	29800	29800	0
106	20240315	181200	5782000	29800	29800	29800	29800	0
107	20240315	181100	5782000	29800	29800	29800	29800	0
108	20240315	181000	5782000	29800	29800	29800	29800	0
109	20240315	180900	5782000	29800	29800	29800	29800	0
110	20240315	180800	5782000	29800	29800	29800	29800	0
111	20240315	180700	5782000	29800	29800	29800	29800	0
112	20240315	180600	5782000	29800	29800	29800	29800	0
113	20240315	180500	5782000	29800	29800	29800	29800	0
114	20240315	180400	5782000	29800	29800	29800	29800	0
115	20240315	180300	5782000	29800	29800	29800	29800	0
116	20240315	180200	5782000	29800	29800	29800	29800	0
117	20240315	180100	5782000	29800	29800	29800	29800	0
118	20240315	180000	5782000	29800	29800	29800	29800	0
119	20240315	175900	5782000	29800	29800	29800	29800	0
120	20240315	175800	5782000	29800	29800	29800	29800	0
121	20240315	175700	5782000	29800	29800	29800	29800	0
122	20240315	175600	5782000	29800	29800	29800	29800	1
123	20240315	175500	5782000	29800	29800	29800	29800	0
124	20240315	175400	5782000	29800	29800	29800	29800	0
125	20240315	175300	5782000	29800	29800	29800	29800	0
126	20240315	175200	5782000	29800	29800	29800	29800	0
127	20240315	175100	5782000	29800	29800	29800	29800	0
128	20240315	175000	5782000	29800	29800	29800	29800	0
129	20240315	174900	5782000	29800	29800	29800	29800	0
130	20240315	174800	5782000	29800	29800	29800	29800	0
131	20240315	174700	5782000	29800	29800	29800	29800	0
132	20240315	174600	5782000	29800	29800	29800	29800	0
133	20240315	174500	5782000	29800	29800	29800	29800	0
134	20240315	174400	5782000	29800	29800	29800	29800	0
135	20240315	174300	5782000	29800	29800	29800	29800	0
136	20240315	174200	5782000	29800	29800	29800	29800	0
137	20240315	174100	5782000	29800	29800	29800	29800	0
138	20240315	174000	5782000	29800	29800	29800	29800	0
139	20240315	173900	5782000	29800	29800	29800	29800	0
140	20240315	173800	5782000	29800	29800	29800	29800	0
141	20240315	173700	5782000	29800	29800	29800	29800	0
142	20240315	173600	5782000	29800	29800	29800	29800	0
143	20240315	173500	5782000	29800	29800	29800	29800	0
144	20240315	173400	5782000	29800	29800	29800	29800	0
145	20240315	173300	5782000	29800	29800	29800	29800	0
146	20240315	173200	5782000	29800	29800	29800	29800	0
147	20240315	173100	5782000	29800	29800	29800	29800	0
148	20240315	173000	5782000	29800	29800	29800	29800	0
149	20240315	172900	5782000	29800	29800	29800	29800	0
150	20240315	172800	5782000	29800	29800	29800	29800	0
151	20240315	172700	5782000	29800	29800	29800	29800	0
152	20240315	172600	5782000	29800	29800	29800	29800	1
153	20240315	172500	5782000	29800	29800	29800	29800	0
154	20240315	172400	5782000	29800	29800	29800	29800	0
155	20240315	172300	5782000	29800	29800	29800	29800	0
156	20240315	172200	5782000	29800	29800	29800	29800	0
157	20240315	172100	5782000	29800	29800	29800	29800	0
158	20240315	172000	5782000	29800	29800	29800	29800	0
159	20240315	171900	5782000	29800	29800	29800	29800	0
160	20240315	171800	5782000	29800	29800	29800	29800	0
161	20240315	171700	5782000	29800	29800	29800	29800	0
162	20240315	171600	5782000	29800	29800	29800	29800	0
163	20240315	171500	5782000	29800	29800	29800	29800	0
164	20240315	171400	5782000	29800	29800	29800	29800	0
165	20240315	171300	5782000	29800	29800	29800	29800	0
166	20240315	171200	5782000	29800	29800	29800	29800	0
167	20240315	171100	5782000	29800	29800	29800	29800	0
168	20240315	171000	5782000	29800	29800	29800	29800	0
169	20240315	170900	5782000	29800	29800	29800	29800	0
170	20240315	170800	5782000	29800	29800	29800	29800	0
171	20240315	170700	5782000	29800	29800	29800	29800	0
172	20240315	170600	5782000	29800	29800	29800	29800	0
173	20240315	170500	5782000	29800	29800	29800	29800	0
174	20240315	170400	5782000	29800	29800	29800	29800	0
175	20240315	170300	5782000	29800	29800	29800	29800	0
176	20240315	170200	5782000	29800	29800	29800	29800	0
177	20240315	170100	5782000	29800	29800	29800	29800	0
178	20240315	170000	5782000	29800	29800	29800	29800	0
179	20240315	165900	5782000	29800	29800	29800	29800	0
180	20240315	165800	5782000	29800	29800	29800	29800	0
181	20240315	165700	5782000	29800	29800	29800	29800	0
182	20240315	165600	5782000	29800	29800	29800	29800	1
183	20240315	165500	5782000	29800	29800	29800	29800	0
184	20240315	165400	5782000	29800	29800	29800	29800	0
185	20240315	165300	5782000	29800	29800	29800	29800	0
186	20240315	165200	5782000	29800	29800	29800	29800	0
187	20240315	165100	5782000	29800	29800	29800	29800	0
188	20240315	165000	5782000	29800	29800	29800	29800	0
189	20240315	164900	5782000	29800	29800	29800	29800	0
190	20240315	164800	5782000	29800	29800	29800	29800	0
191	20240315	164700	5782000	29800	29800	29800	29800	0
192	20240315	164600	5782000	29800	29800	29800	29800	0
193	20240315	164500	5782000	29800	29800	29800	29800	0
194	20240315	164400	5782000	29800	29800	29800	29800	0
195	20240315	164300	5782000	29800	29800	29800	29800	0
196	20240315	164200	5782000	29800	29800	29800	29800	0
197	20240315	164100	5782000	29800	29800	29800	29800	0
198	20240315	164000	5782000	29800	29800	29800	29800	0
199	20240315	163900	5782000	29800	29800	29800	29800	0
200	20240315	163800	5782000	29800	29800	29800	29800	0
201	20240315	163700	5782000	29800	29800	29800	29800	0
202	20240315	163600	5782000	29800	29800	29800	29800	0
203	20240315	163500	5782000	29800	29800	29800	29800	0
204	20240315	163400	5782000	29800	29800	29800	29800	0
205	20240315	163300	5782000	29800	29800	29800	29800	0
206	20240315	163200	5782000	29800	29800	29800	29800	0
207	20240315	163100	5782000	29800	29800	29800	29800	0
208	20240315	163000	5782000	29800	29800	29800	29800	0
209	20240315	162900	5782000	29800	29800	29800	29800	0
210	20240315	162800	5782000	29800	29800	29800	29800	0
211	20240315	162700	5782000	29800	29800	29800	29800	0
212	20240315	162600	5782000	29800	29800	29800	29800	1
213	20240315	162500	5782000	29800	29800	29800	29800	0
214	20240315	162400	5782000	29800	29800	29800	29800	0
215	20240315	162300	5782000	29800	29800	29800	29800	0
216	20240315	162200	5782000	29800	29800	29800	29800	0
217	20240315	162100	5782000	29800	29800	29800	29800	0
218	20240315	162000	5782000	29800	29800	29800	29800	0
219	20240315	161900	5782000	29800	29800	29800	29800	0
220	20240315	161800	5782000	29800	29800	29800	29800	0
221	20240315	161700	5782000	29800	29800	29800	29800	0
222	20240315	161600	5782000	29800	29800	29800	29800	0
223	20240315	161500	5782000	29800	29800	29800	29800	0
224	20240315	161400	5782000	29800	29800	29800	29800	0
225	20240315	161300	5782000	29800	29800	29800	29800	0
226	20240315	161200	5782000	29800	29800	29800	29800	0
227	20240315	161100	5782000	29800	29800	29800	29800	0
228	20240315	161000	5782000	29800	29800	29800	29800	0
229	20240315	160900	5782000	29800	29800	29800	29800	0
230	20240315	160800	5782000	29800	29800	29800	29800	0
231	20240315	160700	5782000	29800	29800	29800	29800	0
232	20240315	160600	5782000	29800	29800	29800	29800	0
233	20240315	160500	5782000	29800	29800	29800	29800	0
234	20240315	160400	5782000	29800	29800	29800	29800	0
235	20240315	160300	5782000	29800	29800	29800	29800	0
236	20240315	160200	5782000	29800	29800	29800	29800	0
237	20240315	160100	5782000	29800	29800	29800	29800	0
238	20240315	160000	5782000	29800	29800	29800	29800	0
239	20240315	155900	5782000	29800	29800	29800	29800	0
240	20240315	155800	5782000	29800	29800	29800	29800	0
241	20240315	155700	5782000	29800	29800	29800	29800	0
242	20240315	155600	5782000	29800	29800	29800	29800	1
243	20240315	155500	5782000	29800	29800	29800	29800	0
244	20240315	155400	5782000	29800	29800	29800	29800	0
245	20240315	155300	5782000	29800	29800	29800	29800	0
246	20240315	155200	5782000	29800	29800	29800	29800	0
247	20240315	155100	5782000	29800	29800	29800	29800	0
248	20240315	155000	5782000	29800	29800	29800	29800	0
249	20240315	154900	5782000	29800	29800	29800	29800	0
250	20240315	154800	5782000	29800	29800	29800	29800	0
251	20240315	154700	5782000	29800	29800	29800	29800	0
252	20240315	154600	5782000	29800	29800	29800	29800	0
253	20240315	154500	5782000	29800	29800	29800	29800	0
254	20240315	154400	5782000	29800	29800	29800	29800	0
255	20240315	154300	5782000	29800	29800	29800	29800	0
256	20240315	154200	5782000	29800	29800	29800	29800	0
257	20240315	154100	5782000	29800	29800	29800	29800	0
258	20240315	154000	5782000	29800	29800	29800	29800	0
259	20240315	153900	5782000	29800	29800	29800	29800	0
260	20240315	153800	5782000	29800	29800	29800	29800	0
261	20240315	153700	5782000	29800	29800	29800	29800	0
262	20240315	153600	5782000	29800	29800	29800	29800	0
263	20240315	153500	5782000	29800	29800	29800	29800	0
264	20240315	153400	5782000	29800	29800	29800	29800	0
265	20240315	153300	5782000	29800	29800	29800	29800	0
266	20240315	153200	5782000	29800	29800	29800	29800	0
267	20240315	153100	5782000	29800	29800	29800	29800	0
268	20240315	153000	5782000	29800	29800	29800	29800	1
269	20240315	152900	5752200	29800	29800	29800	29800	0
270	20240315	152800	5752200	29800	29800	29800	29800	0
271	20240315	152700	5752200	29800	29800	29800	29800	0
272	20240315	152600	5752200	29800	29800	29800	29800	0
273	20240315	152500	5752200	29800	29800	29800	29800	0
274	20240315	152400	5752200	29800	29800	29800	29800	0
275	20240315	152300	5752200	29800	29800	29800	29800	0
276	20240315	152200	5752200	29800	29800	29800	29800	0
277	20240315	152100	5752200	29800	29800	29800	29800	0
278	20240315	152000	5752200	29800	29800	29800	29800	0
279	20240315	151900	5752200	29800	29800	29800	29800	0
280	20240315	151800	5752200	29800	29800	29800	29800	0
281	20240315	151700	5752200	29800	29800	29800	29800	0
282	20240315	151600	5752200	29800	29800	29800	29800	0
283	20240315	151500	5752200	29800	29800	29800	29800	0
284	20240315	151400	5752200	29800	29800	29800	29800	1
285	20240315	151300	5722400	28200	28200	28200	28200	2
286	20240315	151200	5666000	29800	29800	29800	29800	0
287	20240315	151100	5666000	29800	29800	29800	29800	0
288	20240315	151000	5666000	29800	29800	29800	29800	0
289	20240315	150900	5666000	29800	29800	29800	29800	0
290	20240315	150800	5666000	29800	29800	29800	29800	0
291	20240315	150700	5666000	29800	29800	29800	29800	0
292	20240315	150600	5666000	29800	29800	29800	29800	0
293	20240315	150500	5666000	29800	29800	29800	29800	0
294	20240315	150400	5666000	29800	29800	29800	29800	0
295	20240315	150300	5666000	29800	29800	29800	29800	0
296	20240315	150200	5666000	29800	29800	29800	29800	0
297	20240315	150100	5666000	29800	29800	29800	29800	0
298	20240315	150000	5666000	29800	29800	29800	29800	0
299	20240315	145900	5666000	29800	29800	29800	29800	0
300	20240315	145800	5666000	29800	29800	29800	29800	0
301	20240315	145700	5666000	29800	29800	29800	29800	0
302	20240315	145600	5666000	29800	29800	29800	29800	0
303	20240315	145500	5666000	29800	29800	29800	29800	0
304	20240315	145400	5666000	29800	29800	29800	29800	0
305	20240315	145300	5666000	29800	29800	29800	29800	0
306	20240315	145200	5666000	29800	29800	29800	29800	0
307	20240315	145100	5666000	29800	29800	29800	29800	0
308	20240315	145000	5666000	29800	29800	29800	29800	0
309	20240315	144900	5666000	29800	29800	29800	29800	0
310	20240315	144800	5666000	29800	29800	29800	29800	0
311	20240315	144700	5666000	29800	29800	29800	29800	0
312	20240315	144600	5666000	29800	29800	29800	29800	0
313	20240315	144500	5666000	29800	29800	29800	29800	0
314	20240315	144400	5666000	29800	29800	29800	29800	0
315	20240315	144300	5666000	29800	29800	29800	29800	0
316	20240315	144200	5666000	29800	29800	29800	29800	0
317	20240315	144100	5666000	29800	29800	29800	29800	0
318	20240315	144000	5666000	29800	29800	29800	29800	0
319	20240315	143900	5666000	29800	29800	29800	29800	0
320	20240315	143800	5666000	29800	29800	29800	29800	0
321	20240315	143700	5666000	29800	29800	29800	29800	0
322	20240315	143600	5666000	29800	29800	29800	29800	0
323	20240315	143500	5666000	29800	29800	29800	29800	0
324	20240315	143400	5666000	29800	29800	29800	29800	0
325	20240315	143300	5666000	29800	29800	29800	29800	0
326	20240315	143200	5666000	29800	29800	29800	29800	0
327	20240315	143100	5666000	29800	29800	29800	29800	0
328	20240315	143000	5666000	29800	29800	29800	29800	0
329	20240315	142900	5666000	29800	29800	29800	29800	0
330	20240315	142800	5666000	29800	29800	29800	29800	0
331	20240315	142700	5666000	29800	29800	29800	29800	0
332	20240315	142600	5666000	29800	29800	29800	29800	0
333	20240315	142500	5666000	29800	29800	29800	29800	0
334	20240315	142400	5666000	29800	29800	29800	29800	0
335	20240315	142300	5666000	29800	29800	29800	29800	0
336	20240315	142200	5666000	29800	29800	29800	29800	0
337	20240315	142100	5666000	29800	29800	29800	29800	0
338	20240315	142000	5666000	29800	29800	29800	29800	0
339	20240315	141900	5666000	29800	29800	29800	29800	0
340	20240315	141800	5666000	29800	29800	29800	29800	0
341	20240315	141700	5666000	29800	29800	29800	29800	0
342	20240315	141600	5666000	29800	29800	29800	29800	0
343	20240315	141500	5666000	29800	29800	29800	29800	0
344	20240315	141400	5666000	29800	29800	29800	29800	0
345	20240315	141300	5666000	29800	29800	29800	29800	0
346	20240315	141200	5666000	29800	29800	29800	29800	0
347	20240315	141100	5666000	29800	29800	29800	29800	0
348	20240315	141000	5666000	29800	29800	29800	29800	0
349	20240315	140900	5666000	29800	29800	29800	29800	0
350	20240315	140800	5666000	29800	29800	29800	29800	0
351	20240315	140700	5666000	29800	29800	29800	29800	0
352	20240315	140600	5666000	29800	29800	29800	29800	0
353	20240315	140500	5666000	29800	29800	29800	29800	0
354	20240315	140400	5666000	29800	29800	29800	29800	0
355	20240315	140300	5666000	29800	29800	29800	29800	0
356	20240315	140200	5666000	29800	29800	29800	29800	0
357	20240315	140100	5666000	29800	29800	29800	29800	0
358	20240315	140000	5666000	29800	29800	29800	29800	0
359	20240315	135900	5666000	29800	29800	29800	29800	0
360	20240315	135800	5666000	29800	29800	29800	29800	0
361	20240315	135700	5666000	29800	29800	29800	29800	0
362	20240315	135600	5666000	29800	29800	29800	29800	0
363	20240315	135500	5666000	29800	29800	29800	29800	0
364	20240315	135400	5666000	29800	29800	29800	29800	34
365	20240315	135300	4652800	29800	29800	29800	29800	0
366	20240315	135200	4652800	29800	29800	29800	29800	0
367	20240315	135100	4652800	29800	29800	29800	29800	0
368	20240315	135000	4652800	29800	29800	29800	29800	0
369	20240315	134900	4652800	29800	29800	29800	29800	0
370	20240315	134800	4652800	29800	29800	29800	29800	0
371	20240315	134700	4652800	29800	29800	29800	29800	0
372	20240315	134600	4652800	29800	29800	29800	29800	0
373	20240315	134500	4652800	29800	29800	29800	29800	0
374	20240315	134400	4652800	29800	29800	29800	29800	0
375	20240315	134300	4652800	29800	29800	29800	29800	0
376	20240315	134200	4652800	29800	29800	29800	29800	0
377	20240315	134100	4652800	29800	29800	29800	29800	0
378	20240315	134000	4652800	29800	29800	29800	29800	0
379	20240315	133900	4652800	29800	29800	29800	29800	0
380	20240315	133800	4652800	29800	29800	29800	29800	0
381	20240315	133700	4652800	29800	29800	29800	29800	0
382	20240315	133600	4652800	29800	29800	29800	29800	0
383	20240315	133500	4652800	29800	29800	29800	29800	0
384	20240315	133400	4652800	29800	29800	29800	29800	0
385	20240315	133300	4652800	29800	29800	29800	29800	0
386	20240315	133200	4652800	29800	29800	29800	29800	0
387	20240315	133100	4652800	29800	29800	29800	29800	0
388	20240315	133000	4652800	29800	29800	29800	29800	0
389	20240315	132900	4652800	29800	29800	29800	29800	0
390	20240315	132800	4652800	29800	29800	29800	29800	0
391	20240315	132700	4652800	29800	29800	29800	29800	0
392	20240315	132600	4652800	29800	29800	29800	29800	0
393	20240315	132500	4652800	29800	29800	29800	29800	0
394	20240315	132400	4652800	29800	29800	29800	29800	0
395	20240315	132300	4652800	29800	29800	29800	29800	0
396	20240315	132200	4652800	29800	29800	29800	29800	0
397	20240315	132100	4652800	29800	29800	29800	29800	0
398	20240315	132000	4652800	29800	29800	29800	29800	0
399	20240315	131900	4652800	29800	29800	29800	29800	0
400	20240315	131800	4652800	29800	29800	29800	29800	0
401	20240315	131700	4652800	29800	29800	29800	29800	0
402	20240315	131600	4652800	29800	29800	29800	29800	0
403	20240315	131500	4652800	29800	28200	29800	28200	2
404	20240315	131400	4594800	28200	28200	28200	28200	0
405	20240315	131300	4594800	28200	28200	28200	28200	0
406	20240315	131200	4594800	28200	28200	28200	28200	0
407	20240315	131100	4594800	28200	28200	28200	28200	0
408	20240315	131000	4594800	28200	28200	28200	28200	0
409	20240315	130900	4594800	28200	28200	28200	28200	0
410	20240315	130800	4594800	28200	28200	28200	28200	0
411	20240315	130700	4594800	28200	28200	28200	28200	0
412	20240315	130600	4594800	28200	28200	28200	28200	0
413	20240315	130500	4594800	28200	28200	28200	28200	50
414	20240315	130400	3184800	29800	29800	29800	29800	0
415	20240315	130300	3184800	29800	29800	29800	29800	0
416	20240315	130200	3184800	29800	29800	29800	29800	0
417	20240315	130100	3184800	29800	29800	29800	29800	0
418	20240315	130000	3184800	29800	29800	29800	29800	0
419	20240315	125900	3184800	29800	29800	29800	29800	0
420	20240315	125800	3184800	29800	29800	29800	29800	0
421	20240315	125700	3184800	29800	29800	29800	29800	0
422	20240315	125600	3184800	29800	29800	29800	29800	0
423	20240315	125500	3184800	29800	29800	29800	29800	0
424	20240315	125400	3184800	29800	29800	29800	29800	0
425	20240315	125300	3184800	29800	29800	29800	29800	0
426	20240315	125200	3184800	29800	29800	29800	29800	0
427	20240315	125100	3184800	29800	29800	29800	29800	0
428	20240315	125000	3184800	29800	29800	29800	29800	0
429	20240315	124900	3184800	29800	29800	29800	29800	0
430	20240315	124800	3184800	29800	29800	29800	29800	0
431	20240315	124700	3184800	29800	29800	29800	29800	0
432	20240315	124600	3184800	29800	29800	29800	29800	0
433	20240315	124500	3184800	29800	29800	29800	29800	0
434	20240315	124400	3184800	29800	29800	29800	29800	0
435	20240315	124300	3184800	29800	29800	29800	29800	0
436	20240315	124200	3184800	29800	29800	29800	29800	0
437	20240315	124100	3184800	29800	29800	29800	29800	0
438	20240315	124000	3184800	29800	29800	29800	29800	0
439	20240315	123900	3184800	29800	29800	29800	29800	0
440	20240315	123800	3184800	29800	29800	29800	29800	0
441	20240315	123700	3184800	29800	29800	29800	29800	0
442	20240315	123600	3184800	29800	29800	29800	29800	0
443	20240315	123500	3184800	29800	29800	29800	29800	0
444	20240315	123400	3184800	29800	29800	29800	29800	0
445	20240315	123300	3184800	29800	29800	29800	29800	0
446	20240315	123200	3184800	29800	29800	29800	29800	0
447	20240315	123100	3184800	29800	29800	29800	29800	0
448	20240315	123000	3184800	29800	29000	29800	29000	2
449	20240315	122900	3126000	28000	28000	28000	28000	0
450	20240315	122800	3126000	28000	28000	28000	28000	0
451	20240315	122700	3126000	28000	28000	28000	28000	0
452	20240315	122600	3126000	28000	28000	28000	28000	0
453	20240315	122500	3126000	28000	28000	28000	28000	0
454	20240315	122400	3126000	28000	29000	29000	28000	89
455	20240315	122300	600000	30000	30000	30000	30000	0
456	20240315	122200	600000	30000	30000	30000	30000	0
457	20240315	122100	600000	30000	30000	30000	30000	0
458	20240315	122000	600000	30000	30000	30000	30000	0
459	20240315	121900	600000	30000	30000	30000	30000	0
460	20240315	121800	600000	30000	30000	30000	30000	0
461	20240315	121700	600000	30000	30000	30000	30000	0
462	20240315	121600	600000	30000	30000	30000	30000	0
463	20240315	121500	600000	30000	30000	30000	30000	0
464	20240315	121400	600000	30000	30000	30000	30000	0
465	20240315	121300	600000	30000	30000	30000	30000	0
466	20240315	121200	600000	30000	30000	30000	30000	0
467	20240315	121100	600000	30000	30000	30000	30000	0
468	20240315	121000	600000	30000	30000	30000	30000	0
469	20240315	120900	600000	30000	30000	30000	30000	0
470	20240315	120800	600000	30000	30000	30000	30000	0
471	20240315	120700	600000	30000	30000	30000	30000	0
472	20240315	120600	600000	30000	30000	30000	30000	0
473	20240315	120500	600000	30000	30000	30000	30000	0
474	20240315	120400	600000	30000	30000	30000	30000	0
475	20240315	120300	600000	30000	30000	30000	30000	0
476	20240315	120200	600000	30000	30000	30000	30000	0
477	20240315	120100	600000	30000	30000	30000	30000	0
478	20240315	120000	600000	30000	30000	30000	30000	0
479	20240315	115900	600000	30000	30000	30000	30000	0
480	20240315	115800	600000	30000	30000	30000	30000	0
481	20240315	115700	600000	30000	30000	30000	30000	0
482	20240315	115600	600000	30000	30000	30000	30000	0
483	20240315	115500	600000	30000	30000	30000	30000	0
484	20240315	115400	600000	30000	30000	30000	30000	0
485	20240315	115300	600000	30000	30000	30000	30000	0
486	20240315	115200	600000	30000	30000	30000	30000	0
487	20240315	115100	600000	30000	30000	30000	30000	0
488	20240315	115000	600000	30000	30000	30000	30000	0
489	20240315	114900	600000	30000	30000	30000	30000	0
490	20240315	114800	600000	30000	30000	30000	30000	0
491	20240315	114700	600000	30000	30000	30000	30000	0
492	20240315	114600	600000	30000	30000	30000	30000	0
493	20240315	114500	600000	30000	30000	30000	30000	0
494	20240315	114400	600000	30000	30000	30000	30000	18
495	20240315	114300	60000	30000	30000	30000	30000	0
496	20240315	114200	60000	30000	30000	30000	30000	0
497	20240315	114100	60000	30000	30000	30000	30000	0
498	20240315	114000	60000	30000	30000	30000	30000	0
499	20240315	113900	60000	30000	30000	30000	30000	0
500	20240315	113800	60000	30000	30000	30000	30000	0
501	20240315	113700	60000	30000	30000	30000	30000	0
502	20240315	113600	60000	30000	30000	30000	30000	0
503	20240315	113500	60000	30000	30000	30000	30000	0
504	20240315	113400	60000	30000	30000	30000	30000	0
505	20240315	113300	60000	30000	30000	30000	30000	0
506	20240315	113200	60000	30000	30000	30000	30000	0
507	20240315	113100	60000	30000	30000	30000	30000	0
508	20240315	113000	60000	30000	30000	30000	30000	0
509	20240315	112900	60000	30000	30000	30000	30000	0
510	20240315	112800	60000	30000	30000	30000	30000	0
511	20240315	112700	60000	30000	30000	30000	30000	0
512	20240315	112600	60000	30000	30000	30000	30000	0
513	20240315	112500	60000	30000	30000	30000	30000	0
514	20240315	112400	60000	30000	30000	30000	30000	0
515	20240315	112300	60000	30000	30000	30000	30000	0
516	20240315	112200	60000	30000	30000	30000	30000	0
517	20240315	112100	60000	30000	30000	30000	30000	0
518	20240315	112000	60000	30000	30000	30000	30000	0
519	20240315	111900	60000	30000	30000	30000	30000	0
520	20240315	111800	60000	30000	30000	30000	30000	0
521	20240315	111700	60000	30000	30000	30000	30000	0
522	20240315	111600	60000	30000	30000	30000	30000	0
523	20240315	111500	60000	30000	30000	30000	30000	0
524	20240315	111400	60000	30000	30000	30000	30000	1
525	20240315	111300	30000	30000	30000	30000	30000	0
526	20240315	111200	30000	30000	30000	30000	30000	0
527	20240315	111100	30000	30000	30000	30000	30000	0
528	20240315	111000	30000	30000	30000	30000	30000	0
529	20240315	110900	30000	30000	30000	30000	30000	0
530	20240315	110800	30000	30000	30000	30000	30000	0
531	20240315	110700	30000	30000	30000	30000	30000	0
532	20240315	110600	30000	30000	30000	30000	30000	0
533	20240315	110500	30000	30000	30000	30000	30000	0
534	20240315	110400	30000	30000	30000	30000	30000	0
535	20240315	110300	30000	30000	30000	30000	30000	0
536	20240315	110200	30000	30000	30000	30000	30000	0
537	20240315	110100	30000	30000	30000	30000	30000	0
538	20240315	110000	30000	30000	30000	30000	30000	0
539	20240315	105900	30000	30000	30000	30000	30000	0
540	20240315	105800	30000	30000	30000	30000	30000	0
541	20240315	105700	30000	30000	30000	30000	30000	0
542	20240315	105600	30000	30000	30000	30000	30000	0
543	20240315	105500	30000	30000	30000	30000	30000	0
544	20240315	105400	30000	30000	30000	30000	30000	0
545	20240315	105300	30000	30000	30000	30000	30000	0
546	20240315	105200	30000	30000	30000	30000	30000	0
547	20240315	105100	30000	30000	30000	30000	30000	0
548	20240315	105000	30000	30000	30000	30000	30000	1
549	20240315	104900	0	30000	30000	30000	30000	0
550	20240315	104800	0	30000	30000	30000	30000	0
551	20240315	104700	0	30000	30000	30000	30000	0
552	20240315	104600	0	30000	30000	30000	30000	0
553	20240315	104500	0	30000	30000	30000	30000	0
554	20240315	104400	0	30000	30000	30000	30000	0
555	20240315	104300	0	30000	30000	30000	30000	0
556	20240315	104200	0	30000	30000	30000	30000	0
557	20240315	104100	0	30000	30000	30000	30000	0
558	20240315	104000	0	30000	30000	30000	30000	0
559	20240315	103900	0	30000	30000	30000	30000	0
560	20240315	103800	0	30000	30000	30000	30000	0
561	20240315	103700	0	30000	30000	30000	30000	0
562	20240315	103600	0	30000	30000	30000	30000	0
563	20240315	103500	0	30000	30000	30000	30000	0
564	20240315	103400	0	30000	30000	30000	30000	0
565	20240315	103300	0	30000	30000	30000	30000	0
566	20240315	103200	0	30000	30000	30000	30000	0
567	20240315	103100	0	30000	30000	30000	30000	0
568	20240315	103000	0	30000	30000	30000	30000	0
569	20240315	102900	0	30000	30000	30000	30000	0
570	20240315	102800	0	30000	30000	30000	30000	0
571	20240315	102700	0	30000	30000	30000	30000	0
572	20240315	102600	0	30000	30000	30000	30000	0
573	20240315	102500	0	30000	30000	30000	30000	0
574	20240315	102400	0	30000	30000	30000	30000	0
575	20240315	102300	0	30000	30000	30000	30000	0
576	20240315	102200	0	30000	30000	30000	30000	0
577	20240315	102100	0	30000	30000	30000	30000	0
578	20240315	102000	0	30000	30000	30000	30000	0
579	20240315	101900	0	30000	30000	30000	30000	0
580	20240315	101800	0	30000	30000	30000	30000	0
581	20240315	101700	0	30000	30000	30000	30000	0
582	20240315	101600	0	30000	30000	30000	30000	0
583	20240315	101500	0	30000	30000	30000	30000	0
584	20240315	101400	0	30000	30000	30000	30000	0
585	20240315	101300	0	30000	30000	30000	30000	0
586	20240315	101200	0	30000	30000	30000	30000	0
587	20240315	101100	0	30000	30000	30000	30000	0
588	20240315	101000	0	30000	30000	30000	30000	0
589	20240315	100900	0	30000	30000	30000	30000	0
590	20240315	100800	0	30000	30000	30000	30000	0
591	20240315	100700	0	30000	30000	30000	30000	0
592	20240315	100600	0	30000	30000	30000	30000	0
593	20240315	100500	0	30000	30000	30000	30000	0
594	20240315	100400	0	30000	30000	30000	30000	0
595	20240315	100300	0	30000	30000	30000	30000	0
596	20240315	100200	0	30000	30000	30000	30000	0
597	20240315	100100	0	30000	30000	30000	30000	0
598	20240315	100000	0	30000	30000	30000	30000	0
599	20240315	095900	0	30000	30000	30000	30000	0
600	20240315	095800	0	30000	30000	30000	30000	0
601	20240315	095700	0	30000	30000	30000	30000	0
602	20240315	095600	0	30000	30000	30000	30000	0
603	20240315	095500	0	30000	30000	30000	30000	0
604	20240315	095400	0	30000	30000	30000	30000	0
605	20240315	095300	0	30000	30000	30000	30000	0
606	20240315	095200	0	30000	30000	30000	30000	0
607	20240315	095100	0	30000	30000	30000	30000	0
608	20240315	095000	0	30000	30000	30000	30000	0
609	20240315	094900	0	30000	30000	30000	30000	0
610	20240315	094800	0	30000	30000	30000	30000	0
611	20240315	094700	0	30000	30000	30000	30000	0
612	20240315	094600	0	30000	30000	30000	30000	0
613	20240315	094500	0	30000	30000	30000	30000	0
614	20240315	094400	0	30000	30000	30000	30000	0
615	20240315	094300	0	30000	30000	30000	30000	0
616	20240315	094200	0	30000	30000	30000	30000	0
617	20240315	094100	0	30000	30000	30000	30000	0
618	20240315	094000	0	30000	30000	30000	30000	0
619	20240315	093900	0	30000	30000	30000	30000	0
620	20240315	093800	0	30000	30000	30000	30000	0
621	20240315	093700	0	30000	30000	30000	30000	0
622	20240315	093600	0	30000	30000	30000	30000	0
623	20240315	093500	0	30000	30000	30000	30000	0
624	20240315	093400	0	30000	30000	30000	30000	0
625	20240315	093300	0	30000	30000	30000	30000	0
626	20240315	093200	0	30000	30000	30000	30000	0
627	20240315	093100	0	30000	30000	30000	30000	0
628	20240315	093000	0	30000	30000	30000	30000	0
629	20240315	092900	0	30000	30000	30000	30000	0
630	20240315	092800	0	30000	30000	30000	30000	0
631	20240315	092700	0	30000	30000	30000	30000	0
632	20240315	092600	0	30000	30000	30000	30000	0
633	20240315	092500	0	30000	30000	30000	30000	0
634	20240315	092400	0	30000	30000	30000	30000	0
635	20240315	092300	0	30000	30000	30000	30000	0
636	20240315	092200	0	30000	30000	30000	30000	0
637	20240315	092100	0	30000	30000	30000	30000	0
638	20240315	092000	0	30000	30000	30000	30000	0
639	20240315	091900	0	30000	30000	30000	30000	0
640	20240315	091800	0	30000	30000	30000	30000	0
641	20240315	091700	0	30000	30000	30000	30000	0
642	20240315	091600	0	30000	30000	30000	30000	0
643	20240315	091500	0	30000	30000	30000	30000	0
644	20240315	091400	0	30000	30000	30000	30000	0
645	20240315	091300	0	30000	30000	30000	30000	0
646	20240315	091200	0	30000	30000	30000	30000	0
647	20240315	091100	0	30000	30000	30000	30000	0
648	20240315	091000	0	30000	30000	30000	30000	0
649	20240315	090900	0	30000	30000	30000	30000	0
650	20240315	090800	0	30000	30000	30000	30000	0
651	20240315	090700	0	30000	30000	30000	30000	0
652	20240315	090600	0	30000	30000	30000	30000	0
653	20240315	090500	0	30000	30000	30000	30000	0
654	20240315	090400	0	30000	30000	30000	30000	0
655	20240315	090300	0	30000	30000	30000	30000	0
656	20240315	090200	0	30000	30000	30000	30000	0
657	20240315	090100	0	30000	30000	30000	30000	0
658	20240315	090000	0	30000	30000	30000	30000	0