KissMeData/023450/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	190600	9524400	29500	29500	29500	29500	3
3	20240313	190500	9524400	29500	29500	29500	29500	0
4	20240313	190400	9524400	29500	29500	29500	29500	0
5	20240313	190300	9524400	29500	29500	29500	29500	0
6	20240313	190200	9524400	29500	29500	29500	29500	0
7	20240313	190100	9524400	29500	29500	29500	29500	0
8	20240313	190000	9524400	29500	29500	29500	29500	0
9	20240313	185900	9524400	29500	29500	29500	29500	0
10	20240313	185800	9524400	29500	29500	29500	29500	0
11	20240313	185700	9524400	29500	29500	29500	29500	0
12	20240313	185600	9524400	29500	29500	29500	29500	0
13	20240313	185500	9524400	29500	29500	29500	29500	0
14	20240313	185400	9524400	29500	29500	29500	29500	0
15	20240313	185300	9524400	29500	29500	29500	29500	0
16	20240313	185200	9524400	29500	29500	29500	29500	0
17	20240313	185100	9524400	29500	29500	29500	29500	0
18	20240313	185000	9524400	29500	29500	29500	29500	0
19	20240313	184900	9524400	29500	29500	29500	29500	0
20	20240313	184800	9524400	29500	29500	29500	29500	0
21	20240313	184700	9524400	29500	29500	29500	29500	0
22	20240313	184600	9524400	29500	29500	29500	29500	0
23	20240313	184500	9524400	29500	29500	29500	29500	0
24	20240313	184400	9524400	29500	29500	29500	29500	0
25	20240313	184300	9524400	29500	29500	29500	29500	0
26	20240313	184200	9524400	29500	29500	29500	29500	0
27	20240313	184100	9524400	29500	29500	29500	29500	0
28	20240313	184000	9524400	29500	29500	29500	29500	0
29	20240313	183900	9524400	29500	29500	29500	29500	0
30	20240313	183800	9524400	29500	29500	29500	29500	0
31	20240313	183700	9524400	29500	29500	29500	29500	0
32	20240313	183600	9524400	29500	29500	29500	29500	3
33	20240313	183500	9524400	29500	29500	29500	29500	0
34	20240313	183400	9524400	29500	29500	29500	29500	0
35	20240313	183300	9524400	29500	29500	29500	29500	0
36	20240313	183200	9524400	29500	29500	29500	29500	0
37	20240313	183100	9524400	29500	29500	29500	29500	0
38	20240313	183000	9524400	29500	29500	29500	29500	0
39	20240313	182900	9524400	29500	29500	29500	29500	0
40	20240313	182800	9524400	29500	29500	29500	29500	0
41	20240313	182700	9524400	29500	29500	29500	29500	0
42	20240313	182600	9524400	29500	29500	29500	29500	0
43	20240313	182500	9524400	29500	29500	29500	29500	0
44	20240313	182400	9524400	29500	29500	29500	29500	0
45	20240313	182300	9524400	29500	29500	29500	29500	0
46	20240313	182200	9524400	29500	29500	29500	29500	0
47	20240313	182100	9524400	29500	29500	29500	29500	0
48	20240313	182000	9524400	29500	29500	29500	29500	0
49	20240313	181900	9524400	29500	29500	29500	29500	0
50	20240313	181800	9524400	29500	29500	29500	29500	0
51	20240313	181700	9524400	29500	29500	29500	29500	0
52	20240313	181600	9524400	29500	29500	29500	29500	0
53	20240313	181500	9524400	29500	29500	29500	29500	0
54	20240313	181400	9524400	29500	29500	29500	29500	0
55	20240313	181300	9524400	29500	29500	29500	29500	0
56	20240313	181200	9524400	29500	29500	29500	29500	0
57	20240313	181100	9524400	29500	29500	29500	29500	0
58	20240313	181000	9524400	29500	29500	29500	29500	0
59	20240313	180900	9524400	29500	29500	29500	29500	0
60	20240313	180800	9524400	29500	29500	29500	29500	0
61	20240313	180700	9524400	29500	29500	29500	29500	0
62	20240313	180600	9524400	29500	29500	29500	29500	3
63	20240313	180500	9524400	29500	29500	29500	29500	0
64	20240313	180400	9524400	29500	29500	29500	29500	0
65	20240313	180300	9524400	29500	29500	29500	29500	0
66	20240313	180200	9524400	29500	29500	29500	29500	0
67	20240313	180100	9524400	29500	29500	29500	29500	0
68	20240313	180000	9524400	29500	29500	29500	29500	0
69	20240313	175900	9524400	29500	29500	29500	29500	0
70	20240313	175800	9524400	29500	29500	29500	29500	0
71	20240313	175700	9524400	29500	29500	29500	29500	0
72	20240313	175600	9524400	29500	29500	29500	29500	0
73	20240313	175500	9524400	29500	29500	29500	29500	0
74	20240313	175400	9524400	29500	29500	29500	29500	0
75	20240313	175300	9524400	29500	29500	29500	29500	0
76	20240313	175200	9524400	29500	29500	29500	29500	0
77	20240313	175100	9524400	29500	29500	29500	29500	0
78	20240313	175000	9524400	29500	29500	29500	29500	0
79	20240313	174900	9524400	29500	29500	29500	29500	0
80	20240313	174800	9524400	29500	29500	29500	29500	0
81	20240313	174700	9524400	29500	29500	29500	29500	0
82	20240313	174600	9524400	29500	29500	29500	29500	0
83	20240313	174500	9524400	29500	29500	29500	29500	0
84	20240313	174400	9524400	29500	29500	29500	29500	0
85	20240313	174300	9524400	29500	29500	29500	29500	0
86	20240313	174200	9524400	29500	29500	29500	29500	0
87	20240313	174100	9524400	29500	29500	29500	29500	0
88	20240313	174000	9524400	29500	29500	29500	29500	0
89	20240313	173900	9524400	29500	29500	29500	29500	0
90	20240313	173800	9524400	29500	29500	29500	29500	0
91	20240313	173700	9524400	29500	29500	29500	29500	0
92	20240313	173600	9524400	29500	29500	29500	29500	3
93	20240313	173500	9524400	29500	29500	29500	29500	0
94	20240313	173400	9524400	29500	29500	29500	29500	0
95	20240313	173300	9524400	29500	29500	29500	29500	0
96	20240313	173200	9524400	29500	29500	29500	29500	0
97	20240313	173100	9524400	29500	29500	29500	29500	0
98	20240313	173000	9524400	29500	29500	29500	29500	0
99	20240313	172900	9524400	29500	29500	29500	29500	0
100	20240313	172800	9524400	29500	29500	29500	29500	0
101	20240313	172700	9524400	29500	29500	29500	29500	0
102	20240313	172600	9524400	29500	29500	29500	29500	0
103	20240313	172500	9524400	29500	29500	29500	29500	0
104	20240313	172400	9524400	29500	29500	29500	29500	0
105	20240313	172300	9524400	29500	29500	29500	29500	0
106	20240313	172200	9524400	29500	29500	29500	29500	0
107	20240313	172100	9524400	29500	29500	29500	29500	0
108	20240313	172000	9524400	29500	29500	29500	29500	0
109	20240313	171900	9524400	29500	29500	29500	29500	0
110	20240313	171800	9524400	29500	29500	29500	29500	0
111	20240313	171700	9524400	29500	29500	29500	29500	0
112	20240313	171600	9524400	29500	29500	29500	29500	0
113	20240313	171500	9524400	29500	29500	29500	29500	0
114	20240313	171400	9524400	29500	29500	29500	29500	0
115	20240313	171300	9524400	29500	29500	29500	29500	0
116	20240313	171200	9524400	29500	29500	29500	29500	0
117	20240313	171100	9524400	29500	29500	29500	29500	0
118	20240313	171000	9524400	29500	29500	29500	29500	0
119	20240313	170900	9524400	29500	29500	29500	29500	0
120	20240313	170800	9524400	29500	29500	29500	29500	0
121	20240313	170700	9524400	29500	29500	29500	29500	0
122	20240313	170600	9524400	29500	29500	29500	29500	3
123	20240313	170500	9524400	29500	29500	29500	29500	0
124	20240313	170400	9524400	29500	29500	29500	29500	0
125	20240313	170300	9524400	29500	29500	29500	29500	0
126	20240313	170200	9524400	29500	29500	29500	29500	0
127	20240313	170100	9524400	29500	29500	29500	29500	0
128	20240313	170000	9524400	29500	29500	29500	29500	0
129	20240313	165900	9524400	29500	29500	29500	29500	0
130	20240313	165800	9524400	29500	29500	29500	29500	0
131	20240313	165700	9524400	29500	29500	29500	29500	0
132	20240313	165600	9524400	29500	29500	29500	29500	0
133	20240313	165500	9524400	29500	29500	29500	29500	0
134	20240313	165400	9524400	29500	29500	29500	29500	0
135	20240313	165300	9524400	29500	29500	29500	29500	0
136	20240313	165200	9524400	29500	29500	29500	29500	0
137	20240313	165100	9524400	29500	29500	29500	29500	0
138	20240313	165000	9524400	29500	29500	29500	29500	0
139	20240313	164900	9524400	29500	29500	29500	29500	0
140	20240313	164800	9524400	29500	29500	29500	29500	0
141	20240313	164700	9524400	29500	29500	29500	29500	0
142	20240313	164600	9524400	29500	29500	29500	29500	0
143	20240313	164500	9524400	29500	29500	29500	29500	0
144	20240313	164400	9524400	29500	29500	29500	29500	0
145	20240313	164300	9524400	29500	29500	29500	29500	0
146	20240313	164200	9524400	29500	29500	29500	29500	0
147	20240313	164100	9524400	29500	29500	29500	29500	0
148	20240313	164000	9524400	29500	29500	29500	29500	0
149	20240313	163900	9524400	29500	29500	29500	29500	0
150	20240313	163800	9524400	29500	29500	29500	29500	0
151	20240313	163700	9524400	29500	29500	29500	29500	0
152	20240313	163600	9524400	29500	29500	29500	29500	3
153	20240313	163500	9524400	29500	29500	29500	29500	0
154	20240313	163400	9524400	29500	29500	29500	29500	0
155	20240313	163300	9524400	29500	29500	29500	29500	0
156	20240313	163200	9524400	29500	29500	29500	29500	0
157	20240313	163100	9524400	29500	29500	29500	29500	0
158	20240313	163000	9524400	29500	29500	29500	29500	0
159	20240313	162900	9524400	29500	29500	29500	29500	0
160	20240313	162800	9524400	29500	29500	29500	29500	0
161	20240313	162700	9524400	29500	29500	29500	29500	0
162	20240313	162600	9524400	29500	29500	29500	29500	0
163	20240313	162500	9524400	29500	29500	29500	29500	0
164	20240313	162400	9524400	29500	29500	29500	29500	0
165	20240313	162300	9524400	29500	29500	29500	29500	0
166	20240313	162200	9524400	29500	29500	29500	29500	0
167	20240313	162100	9524400	29500	29500	29500	29500	0
168	20240313	162000	9524400	29500	29500	29500	29500	0
169	20240313	161900	9524400	29500	29500	29500	29500	0
170	20240313	161800	9524400	29500	29500	29500	29500	0
171	20240313	161700	9524400	29500	29500	29500	29500	0
172	20240313	161600	9524400	29500	29500	29500	29500	0
173	20240313	161500	9524400	29500	29500	29500	29500	0
174	20240313	161400	9524400	29500	29500	29500	29500	0
175	20240313	161300	9524400	29500	29500	29500	29500	0
176	20240313	161200	9524400	29500	29500	29500	29500	0
177	20240313	161100	9524400	29500	29500	29500	29500	0
178	20240313	161000	9524400	29500	29500	29500	29500	0
179	20240313	160900	9524400	29500	29500	29500	29500	0
180	20240313	160800	9524400	29500	29500	29500	29500	0
181	20240313	160700	9524400	29500	29500	29500	29500	0
182	20240313	160600	9524400	29500	29500	29500	29500	3
183	20240313	160500	9524400	29500	29500	29500	29500	0
184	20240313	160400	9524400	29500	29500	29500	29500	0
185	20240313	160300	9524400	29500	29500	29500	29500	0
186	20240313	160200	9524400	29500	29500	29500	29500	0
187	20240313	160100	9524400	29500	29500	29500	29500	0
188	20240313	160000	9524400	29500	29500	29500	29500	0
189	20240313	155900	9524400	29500	29500	29500	29500	0
190	20240313	155800	9524400	29500	29500	29500	29500	0
191	20240313	155700	9524400	29500	29500	29500	29500	0
192	20240313	155600	9524400	29500	29500	29500	29500	0
193	20240313	155500	9524400	29500	29500	29500	29500	0
194	20240313	155400	9524400	29500	29500	29500	29500	0
195	20240313	155300	9524400	29500	29500	29500	29500	0
196	20240313	155200	9524400	29500	29500	29500	29500	0
197	20240313	155100	9524400	29500	29500	29500	29500	0
198	20240313	155000	9524400	29500	29500	29500	29500	0
199	20240313	154900	9524400	29500	29500	29500	29500	0
200	20240313	154800	9524400	29500	29500	29500	29500	0
201	20240313	154700	9524400	29500	29500	29500	29500	0
202	20240313	154600	9524400	29500	29500	29500	29500	0
203	20240313	154500	9524400	29500	29500	29500	29500	0
204	20240313	154400	9524400	29500	29500	29500	29500	0
205	20240313	154300	9524400	29500	29500	29500	29500	0
206	20240313	154200	9524400	29500	29500	29500	29500	0
207	20240313	154100	9524400	29500	29500	29500	29500	0
208	20240313	154000	9524400	29500	29500	29500	29500	0
209	20240313	153900	9524400	29500	29500	29500	29500	0
210	20240313	153800	9524400	29500	29500	29500	29500	0
211	20240313	153700	9524400	29500	29500	29500	29500	0
212	20240313	153600	9524400	29500	29500	29500	29500	3
213	20240313	153500	9524400	29500	29500	29500	29500	0
214	20240313	153400	9524400	29500	29500	29500	29500	0
215	20240313	153300	9524400	29500	29500	29500	29500	0
216	20240313	153200	9524400	29500	29500	29500	29500	0
217	20240313	153100	9524400	29500	29500	29500	29500	0
218	20240313	153000	9524400	29500	29500	29500	29500	3
219	20240313	152900	9435900	29550	29550	29550	29550	0
220	20240313	152800	9435900	29550	29550	29550	29550	0
221	20240313	152700	9435900	29550	29550	29550	29550	0
222	20240313	152600	9435900	29550	29550	29550	29550	0
223	20240313	152500	9435900	29550	29550	29550	29550	0
224	20240313	152400	9435900	29550	29550	29550	29550	0
225	20240313	152300	9435900	29550	29550	29550	29550	0
226	20240313	152200	9435900	29550	29550	29550	29550	0
227	20240313	152100	9435900	29550	29550	29550	29550	0
228	20240313	152000	9435900	29550	29550	29550	29550	0
229	20240313	151900	9435900	29550	29550	29550	29550	0
230	20240313	151800	9435900	29550	29550	29550	29550	0
231	20240313	151700	9435900	29550	29550	29550	29550	0
232	20240313	151600	9435900	29550	29550	29550	29550	0
233	20240313	151500	9435900	29550	29550	29550	29550	0
234	20240313	151400	9435900	29550	29500	29550	29500	2
235	20240313	151300	9376850	29500	29500	29500	29500	1
236	20240313	151200	9347350	29500	29500	29500	29500	0
237	20240313	151100	9347350	29500	29500	29500	29500	0
238	20240313	151000	9347350	29500	29500	29500	29500	1
239	20240313	150900	9317850	29550	29550	29550	29550	1
240	20240313	150800	9288300	29550	29550	29550	29550	3
241	20240313	150700	9199650	29500	29500	29500	29500	0
242	20240313	150600	9199650	29500	29500	29500	29500	0
243	20240313	150500	9199650	29500	29500	29500	29500	17
244	20240313	150400	8698150	29500	29500	29500	29500	0
245	20240313	150300	8698150	29500	29500	29500	29500	18
246	20240313	150200	8167150	29450	29450	29450	29450	1
247	20240313	150100	8137700	29500	29500	29500	29500	0
248	20240313	150000	8137700	29500	29500	29500	29500	1
249	20240313	145900	8108200	29450	29450	29450	29450	0
250	20240313	145800	8108200	29450	29450	29450	29450	0
251	20240313	145700	8108200	29450	29450	29450	29450	16
252	20240313	145600	7637000	29450	29450	29450	29450	0
253	20240313	145500	7637000	29450	29450	29450	29450	0
254	20240313	145400	7637000	29450	29450	29450	29450	0
255	20240313	145300	7637000	29450	29450	29450	29450	0
256	20240313	145200	7637000	29450	29450	29450	29450	0
257	20240313	145100	7637000	29450	29450	29450	29450	0
258	20240313	145000	7637000	29450	29450	29450	29450	0
259	20240313	144900	7637000	29450	29450	29450	29450	0
260	20240313	144800	7637000	29450	29450	29450	29450	0
261	20240313	144700	7637000	29450	29450	29450	29450	0
262	20240313	144600	7637000	29450	29450	29450	29450	15
263	20240313	144500	7195250	29400	29400	29400	29400	0
264	20240313	144400	7195250	29400	29400	29400	29400	0
265	20240313	144300	7195250	29400	29400	29400	29400	0
266	20240313	144200	7195250	29400	29400	29400	29400	0
267	20240313	144100	7195250	29400	29400	29400	29400	0
268	20240313	144000	7195250	29400	29400	29400	29400	0
269	20240313	143900	7195250	29400	29400	29400	29400	0
270	20240313	143800	7195250	29400	29400	29400	29400	0
271	20240313	143700	7195250	29400	29400	29400	29400	0
272	20240313	143600	7195250	29400	29400	29400	29400	0
273	20240313	143500	7195250	29400	29400	29400	29400	0
274	20240313	143400	7195250	29400	29400	29400	29400	0
275	20240313	143300	7195250	29400	29400	29400	29400	0
276	20240313	143200	7195250	29400	29400	29400	29400	0
277	20240313	143100	7195250	29400	29400	29400	29400	0
278	20240313	143000	7195250	29400	29400	29400	29400	0
279	20240313	142900	7195250	29400	29400	29400	29400	0
280	20240313	142800	7195250	29400	29400	29400	29400	0
281	20240313	142700	7195250	29400	29400	29400	29400	0
282	20240313	142600	7195250	29400	29400	29400	29400	0
283	20240313	142500	7195250	29400	29400	29400	29400	0
284	20240313	142400	7195250	29400	29400	29400	29400	0
285	20240313	142300	7195250	29400	29400	29400	29400	0
286	20240313	142200	7195250	29400	29400	29400	29400	0
287	20240313	142100	7195250	29400	29400	29400	29400	0
288	20240313	142000	7195250	29400	29400	29400	29400	0
289	20240313	141900	7195250	29400	29400	29400	29400	8
290	20240313	141800	6960050	29400	29400	29400	29400	7
291	20240313	141700	6754250	29400	29400	29400	29400	0
292	20240313	141600	6754250	29400	29400	29400	29400	0
293	20240313	141500	6754250	29400	29400	29400	29400	0
294	20240313	141400	6754250	29400	29400	29400	29400	0
295	20240313	141300	6754250	29400	29400	29400	29400	0
296	20240313	141200	6754250	29400	29400	29400	29400	0
297	20240313	141100	6754250	29400	29400	29400	29400	0
298	20240313	141000	6754250	29400	29400	29400	29400	0
299	20240313	140900	6754250	29400	29400	29400	29400	0
300	20240313	140800	6754250	29400	29400	29400	29400	0
301	20240313	140700	6754250	29400	29400	29400	29400	0
302	20240313	140600	6754250	29400	29400	29400	29400	0
303	20240313	140500	6754250	29400	29400	29400	29400	0
304	20240313	140400	6754250	29400	29400	29400	29400	0
305	20240313	140300	6754250	29400	29400	29400	29400	0
306	20240313	140200	6754250	29400	29400	29400	29400	0
307	20240313	140100	6754250	29400	29400	29400	29400	0
308	20240313	140000	6754250	29400	29400	29400	29400	0
309	20240313	135900	6754250	29400	29400	29400	29400	0
310	20240313	135800	6754250	29400	29400	29400	29400	0
311	20240313	135700	6754250	29400	29400	29400	29400	0
312	20240313	135600	6754250	29400	29400	29400	29400	0
313	20240313	135500	6754250	29400	29400	29400	29400	0
314	20240313	135400	6754250	29400	29400	29400	29400	0
315	20240313	135300	6754250	29400	29400	29400	29400	0
316	20240313	135200	6754250	29400	29400	29400	29400	0
317	20240313	135100	6754250	29400	29400	29400	29400	0
318	20240313	135000	6754250	29400	29400	29400	29400	0
319	20240313	134900	6754250	29400	29400	29400	29400	0
320	20240313	134800	6754250	29400	29400	29400	29400	1
321	20240313	134700	6724850	29400	29400	29400	29400	0
322	20240313	134600	6724850	29400	29400	29400	29400	0
323	20240313	134500	6724850	29400	29400	29400	29400	0
324	20240313	134400	6724850	29400	29400	29400	29400	0
325	20240313	134300	6724850	29400	29400	29400	29400	0
326	20240313	134200	6724850	29400	29400	29400	29400	0
327	20240313	134100	6724850	29400	29400	29400	29400	0
328	20240313	134000	6724850	29400	29400	29400	29400	0
329	20240313	133900	6724850	29400	29400	29400	29400	0
330	20240313	133800	6724850	29400	29400	29400	29400	0
331	20240313	133700	6724850	29400	29400	29400	29400	0
332	20240313	133600	6724850	29400	29400	29400	29400	0
333	20240313	133500	6724850	29400	29400	29400	29400	0
334	20240313	133400	6724850	29400	29400	29400	29400	0
335	20240313	133300	6724850	29400	29400	29400	29400	0
336	20240313	133200	6724850	29400	29400	29400	29400	0
337	20240313	133100	6724850	29400	29400	29400	29400	0
338	20240313	133000	6724850	29400	29400	29400	29400	0
339	20240313	132900	6724850	29400	29400	29400	29400	0
340	20240313	132800	6724850	29400	29400	29400	29400	0
341	20240313	132700	6724850	29400	29400	29400	29400	0
342	20240313	132600	6724850	29400	29400	29400	29400	0
343	20240313	132500	6724850	29400	29400	29400	29400	0
344	20240313	132400	6724850	29400	29400	29400	29400	0
345	20240313	132300	6724850	29400	29400	29400	29400	47
346	20240313	132200	5343050	29400	29400	29400	29400	0
347	20240313	132100	5343050	29400	29400	29400	29400	0
348	20240313	132000	5343050	29400	29400	29400	29400	0
349	20240313	131900	5343050	29400	29400	29400	29400	0
350	20240313	131800	5343050	29400	29400	29400	29400	0
351	20240313	131700	5343050	29400	29400	29400	29400	0
352	20240313	131600	5343050	29400	29400	29400	29400	0
353	20240313	131500	5343050	29400	29400	29400	29400	0
354	20240313	131400	5343050	29400	29400	29400	29400	0
355	20240313	131300	5343050	29400	29400	29400	29400	0
356	20240313	131200	5343050	29400	29400	29400	29400	0
357	20240313	131100	5343050	29400	29400	29400	29400	0
358	20240313	131000	5343050	29400	29400	29400	29400	0
359	20240313	130900	5343050	29400	29400	29400	29400	0
360	20240313	130800	5343050	29400	29400	29400	29400	0
361	20240313	130700	5343050	29400	29400	29400	29400	0
362	20240313	130600	5343050	29400	29400	29400	29400	0
363	20240313	130500	5343050	29400	29400	29400	29400	0
364	20240313	130400	5343050	29400	29400	29400	29400	0
365	20240313	130300	5343050	29400	29400	29400	29400	0
366	20240313	130200	5343050	29400	29400	29400	29400	0
367	20240313	130100	5343050	29400	29400	29400	29400	0
368	20240313	130000	5343050	29400	29400	29400	29400	1
369	20240313	125900	5313650	29400	29400	29400	29400	0
370	20240313	125800	5313650	29400	29400	29400	29400	0
371	20240313	125700	5313650	29400	29400	29400	29400	0
372	20240313	125600	5313650	29400	29400	29400	29400	0
373	20240313	125500	5313650	29400	29400	29400	29400	0
374	20240313	125400	5313650	29400	29400	29400	29400	7
375	20240313	125300	5107850	29400	29400	29400	29400	0
376	20240313	125200	5107850	29400	29400	29400	29400	0
377	20240313	125100	5107850	29400	29400	29400	29400	0
378	20240313	125000	5107850	29400	29400	29400	29400	0
379	20240313	124900	5107850	29400	29400	29400	29400	0
380	20240313	124800	5107850	29400	29400	29400	29400	0
381	20240313	124700	5107850	29400	29400	29400	29400	0
382	20240313	124600	5107850	29400	29400	29400	29400	0
383	20240313	124500	5107850	29400	29400	29400	29400	0
384	20240313	124400	5107850	29400	29400	29400	29400	0
385	20240313	124300	5107850	29400	29400	29400	29400	0
386	20240313	124200	5107850	29400	29400	29400	29400	0
387	20240313	124100	5107850	29400	29400	29400	29400	0
388	20240313	124000	5107850	29400	29400	29400	29400	0
389	20240313	123900	5107850	29400	29400	29400	29400	0
390	20240313	123800	5107850	29400	29400	29400	29400	0
391	20240313	123700	5107850	29400	29400	29400	29400	0
392	20240313	123600	5107850	29400	29400	29400	29400	0
393	20240313	123500	5107850	29400	29400	29400	29400	0
394	20240313	123400	5107850	29400	29400	29400	29400	0
395	20240313	123300	5107850	29400	29400	29400	29400	0
396	20240313	123200	5107850	29400	29400	29400	29400	0
397	20240313	123100	5107850	29400	29400	29400	29400	0
398	20240313	123000	5107850	29400	29400	29400	29400	13
399	20240313	122900	4725650	29400	29400	29400	29400	0
400	20240313	122800	4725650	29400	29400	29400	29400	0
401	20240313	122700	4725650	29400	29400	29400	29400	0
402	20240313	122600	4725650	29400	29400	29400	29400	0
403	20240313	122500	4725650	29400	29400	29400	29400	0
404	20240313	122400	4725650	29400	29400	29400	29400	0
405	20240313	122300	4725650	29400	29400	29400	29400	0
406	20240313	122200	4725650	29400	29400	29400	29400	0
407	20240313	122100	4725650	29400	29400	29400	29400	0
408	20240313	122000	4725650	29400	29400	29400	29400	0
409	20240313	121900	4725650	29400	29400	29400	29400	0
410	20240313	121800	4725650	29400	29400	29400	29400	0
411	20240313	121700	4725650	29400	29400	29400	29400	0
412	20240313	121600	4725650	29400	29400	29400	29400	17
413	20240313	121500	4225850	29400	29400	29400	29400	0
414	20240313	121400	4225850	29400	29400	29400	29400	0
415	20240313	121300	4225850	29400	29400	29400	29400	0
416	20240313	121200	4225850	29400	29400	29400	29400	0
417	20240313	121100	4225850	29400	29400	29400	29400	0
418	20240313	121000	4225850	29400	29400	29400	29400	4
419	20240313	120900	4108250	29400	29400	29400	29400	0
420	20240313	120800	4108250	29400	29400	29400	29400	0
421	20240313	120700	4108250	29400	29400	29400	29400	0
422	20240313	120600	4108250	29400	29400	29400	29400	0
423	20240313	120500	4108250	29400	29400	29400	29400	0
424	20240313	120400	4108250	29400	29400	29400	29400	0
425	20240313	120300	4108250	29400	29400	29400	29400	0
426	20240313	120200	4108250	29400	29400	29400	29400	0
427	20240313	120100	4108250	29400	29400	29400	29400	0
428	20240313	120000	4108250	29400	29400	29400	29400	0
429	20240313	115900	4108250	29400	29400	29400	29400	0
430	20240313	115800	4108250	29400	29400	29400	29400	0
431	20240313	115700	4108250	29400	29400	29400	29400	0
432	20240313	115600	4108250	29400	29400	29400	29400	0
433	20240313	115500	4108250	29400	29400	29400	29400	0
434	20240313	115400	4108250	29400	29400	29400	29400	0
435	20240313	115300	4108250	29400	29400	29400	29400	0
436	20240313	115200	4108250	29400	29400	29400	29400	0
437	20240313	115100	4108250	29400	29400	29400	29400	0
438	20240313	115000	4108250	29400	29400	29400	29400	0
439	20240313	114900	4108250	29400	29400	29400	29400	58
440	20240313	114800	2403050	29350	29350	29350	29350	0
441	20240313	114700	2403050	29350	29350	29350	29350	0
442	20240313	114600	2403050	29350	29350	29350	29350	0
443	20240313	114500	2403050	29350	29350	29350	29350	0
444	20240313	114400	2403050	29350	29350	29350	29350	0
445	20240313	114300	2403050	29350	29350	29350	29350	0
446	20240313	114200	2403050	29350	29350	29350	29350	0
447	20240313	114100	2403050	29350	29350	29350	29350	0
448	20240313	114000	2403050	29350	29350	29350	29350	0
449	20240313	113900	2403050	29350	29350	29350	29350	0
450	20240313	113800	2403050	29350	29350	29350	29350	0
451	20240313	113700	2403050	29350	29350	29350	29350	0
452	20240313	113600	2403050	29350	29350	29350	29350	0
453	20240313	113500	2403050	29350	29350	29350	29350	0
454	20240313	113400	2403050	29350	29350	29350	29350	0
455	20240313	113300	2403050	29350	29350	29350	29350	0
456	20240313	113200	2403050	29350	29350	29350	29350	0
457	20240313	113100	2403050	29350	29350	29350	29350	0
458	20240313	113000	2403050	29350	29350	29350	29350	0
459	20240313	112900	2403050	29350	29350	29350	29350	0
460	20240313	112800	2403050	29350	29350	29350	29350	0
461	20240313	112700	2403050	29350	29350	29350	29350	0
462	20240313	112600	2403050	29350	29350	29350	29350	0
463	20240313	112500	2403050	29350	29350	29350	29350	0
464	20240313	112400	2403050	29350	29350	29350	29350	0
465	20240313	112300	2403050	29350	29350	29350	29350	0
466	20240313	112200	2403050	29350	29350	29350	29350	0
467	20240313	112100	2403050	29350	29350	29350	29350	0
468	20240313	112000	2403050	29350	29350	29350	29350	0
469	20240313	111900	2403050	29350	29350	29350	29350	0
470	20240313	111800	2403050	29350	29350	29350	29350	16
471	20240313	111700	1933450	29300	29300	29300	29300	0
472	20240313	111600	1933450	29300	29300	29300	29300	0
473	20240313	111500	1933450	29300	29300	29300	29300	0
474	20240313	111400	1933450	29300	29300	29300	29300	0
475	20240313	111300	1933450	29300	29300	29300	29300	0
476	20240313	111200	1933450	29300	29300	29300	29300	0
477	20240313	111100	1933450	29300	29300	29300	29300	0
478	20240313	111000	1933450	29300	29300	29300	29300	0
479	20240313	110900	1933450	29300	29300	29300	29300	0
480	20240313	110800	1933450	29300	29300	29300	29300	0
481	20240313	110700	1933450	29300	29300	29300	29300	0
482	20240313	110600	1933450	29300	29300	29300	29300	0
483	20240313	110500	1933450	29300	29300	29300	29300	0
484	20240313	110400	1933450	29300	29300	29300	29300	0
485	20240313	110300	1933450	29300	29300	29300	29300	0
486	20240313	110200	1933450	29300	29300	29300	29300	0
487	20240313	110100	1933450	29300	29300	29300	29300	0
488	20240313	110000	1933450	29300	29300	29300	29300	0
489	20240313	105900	1933450	29300	29300	29300	29300	0
490	20240313	105800	1933450	29300	29300	29300	29300	0
491	20240313	105700	1933450	29300	29300	29300	29300	0
492	20240313	105600	1933450	29300	29300	29300	29300	0
493	20240313	105500	1933450	29300	29300	29300	29300	1
494	20240313	105400	1904150	29300	29300	29300	29300	0
495	20240313	105300	1904150	29300	29300	29300	29300	0
496	20240313	105200	1904150	29300	29300	29300	29300	0
497	20240313	105100	1904150	29300	29300	29300	29300	0
498	20240313	105000	1904150	29300	29300	29300	29300	0
499	20240313	104900	1904150	29300	29300	29300	29300	0
500	20240313	104800	1904150	29300	29300	29300	29300	0
501	20240313	104700	1904150	29300	29300	29300	29300	0
502	20240313	104600	1904150	29300	29300	29300	29300	0
503	20240313	104500	1904150	29300	29300	29300	29300	0
504	20240313	104400	1904150	29300	29300	29300	29300	0
505	20240313	104300	1904150	29300	29300	29300	29300	0
506	20240313	104200	1904150	29300	29300	29300	29300	0
507	20240313	104100	1904150	29300	29300	29300	29300	0
508	20240313	104000	1904150	29300	29300	29300	29300	0
509	20240313	103900	1904150	29300	29300	29300	29300	0
510	20240313	103800	1904150	29300	29300	29300	29300	0
511	20240313	103700	1904150	29300	29300	29300	29300	0
512	20240313	103600	1904150	29300	29300	29300	29300	0
513	20240313	103500	1904150	29300	29300	29300	29300	0
514	20240313	103400	1904150	29300	29300	29300	29300	0
515	20240313	103300	1904150	29300	29300	29300	29300	0
516	20240313	103200	1904150	29300	29300	29300	29300	0
517	20240313	103100	1904150	29300	29300	29300	29300	0
518	20240313	103000	1904150	29300	29300	29300	29300	0
519	20240313	102900	1904150	29300	29300	29300	29300	0
520	20240313	102800	1904150	29300	29300	29300	29300	28
521	20240313	102700	1083750	29250	29250	29250	29250	0
522	20240313	102600	1083750	29250	29250	29250	29250	0
523	20240313	102500	1083750	29250	29250	29250	29250	0
524	20240313	102400	1083750	29250	29250	29250	29250	0
525	20240313	102300	1083750	29250	29250	29250	29250	0
526	20240313	102200	1083750	29250	29250	29250	29250	3
527	20240313	102100	996000	29300	29300	29300	29300	0
528	20240313	102000	996000	29300	29300	29300	29300	0
529	20240313	101900	996000	29300	29300	29300	29300	0
530	20240313	101800	996000	29300	29300	29300	29300	0
531	20240313	101700	996000	29300	29300	29300	29300	0
532	20240313	101600	996000	29300	29300	29300	29300	0
533	20240313	101500	996000	29300	29300	29300	29300	0
534	20240313	101400	996000	29300	29300	29300	29300	0
535	20240313	101300	996000	29300	29300	29300	29300	0
536	20240313	101200	996000	29300	29300	29300	29300	0
537	20240313	101100	996000	29300	29300	29300	29300	0
538	20240313	101000	996000	29300	29300	29300	29300	0
539	20240313	100900	996000	29300	29300	29300	29300	0
540	20240313	100800	996000	29300	29300	29300	29300	0
541	20240313	100700	996000	29300	29300	29300	29300	0
542	20240313	100600	996000	29300	29300	29300	29300	0
543	20240313	100500	996000	29300	29300	29300	29300	0
544	20240313	100400	996000	29300	29300	29300	29300	0
545	20240313	100300	996000	29300	29300	29300	29300	0
546	20240313	100200	996000	29300	29300	29300	29300	0
547	20240313	100100	996000	29300	29300	29300	29300	0
548	20240313	100000	996000	29300	29300	29300	29300	0
549	20240313	095900	996000	29300	29300	29300	29300	0
550	20240313	095800	996000	29300	29300	29300	29300	0
551	20240313	095700	996000	29300	29300	29300	29300	0
552	20240313	095600	996000	29300	29300	29300	29300	0
553	20240313	095500	996000	29300	29300	29300	29300	0
554	20240313	095400	996000	29300	29300	29300	29300	22
555	20240313	095300	351400	29300	29300	29300	29300	0
556	20240313	095200	351400	29300	29300	29300	29300	0
557	20240313	095100	351400	29300	29300	29300	29300	1
558	20240313	095000	322100	29300	29300	29300	29300	2
559	20240313	094900	263500	29300	29300	29300	29300	0
560	20240313	094800	263500	29300	29300	29300	29300	3
561	20240313	094700	175600	29250	29250	29250	29250	0
562	20240313	094600	175600	29250	29250	29250	29250	0
563	20240313	094500	175600	29250	29250	29250	29250	0
564	20240313	094400	175600	29250	29250	29250	29250	0
565	20240313	094300	175600	29250	29250	29250	29250	0
566	20240313	094200	175600	29250	29250	29250	29250	0
567	20240313	094100	175600	29250	29250	29250	29250	0
568	20240313	094000	175600	29250	29250	29250	29250	0
569	20240313	093900	175600	29250	29250	29250	29250	0
570	20240313	093800	175600	29250	29250	29250	29250	0
571	20240313	093700	175600	29250	29250	29250	29250	0
572	20240313	093600	175600	29250	29250	29250	29250	0
573	20240313	093500	175600	29250	29250	29250	29250	0
574	20240313	093400	175600	29250	29250	29250	29250	0
575	20240313	093300	175600	29250	29250	29250	29250	0
576	20240313	093200	175600	29250	29250	29250	29250	0
577	20240313	093100	175600	29250	29250	29250	29250	0
578	20240313	093000	175600	29250	29250	29250	29250	0
579	20240313	092900	175600	29250	29250	29250	29250	0
580	20240313	092800	175600	29250	29250	29250	29250	0
581	20240313	092700	175600	29250	29250	29250	29250	0
582	20240313	092600	175600	29250	29250	29250	29250	0
583	20240313	092500	175600	29250	29250	29250	29250	0
584	20240313	092400	175600	29250	29250	29250	29250	0
585	20240313	092300	175600	29250	29250	29250	29250	0
586	20240313	092200	175600	29250	29250	29250	29250	0
587	20240313	092100	175600	29250	29250	29250	29250	0
588	20240313	092000	175600	29250	29250	29250	29250	0
589	20240313	091900	175600	29250	29250	29250	29250	0
590	20240313	091800	175600	29250	29250	29250	29250	0
591	20240313	091700	175600	29250	29250	29250	29250	0
592	20240313	091600	175600	29250	29250	29250	29250	0
593	20240313	091500	175600	29250	29250	29250	29250	0
594	20240313	091400	175600	29250	29250	29250	29250	0
595	20240313	091300	175600	29250	29250	29250	29250	0
596	20240313	091200	175600	29250	29250	29250	29250	0
597	20240313	091100	175600	29250	29250	29250	29250	0
598	20240313	091000	175600	29250	29250	29250	29250	0
599	20240313	090900	175600	29250	29250	29250	29250	0
600	20240313	090800	175600	29250	29250	29250	29250	0
601	20240313	090700	175600	29250	29250	29250	29250	0
602	20240313	090600	175600	29250	29250	29250	29250	0
603	20240313	090500	175600	29250	29250	29250	29250	4
604	20240313	090400	58600	29300	29300	29300	29300	0
605	20240313	090300	58600	29300	29300	29300	29300	0
606	20240313	090200	58600	29300	29300	29300	29300	0
607	20240313	090100	58600	29300	29300	29300	29300	0
608	20240313	090000	58600	29300	29300	29300	29300	2