KissMeData/217950/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	205000	40235300	29700	29700	29700	29700	10
3	20250321	204900	40235300	29700	29700	29700	29700	0
4	20250321	204800	40235300	29700	29700	29700	29700	0
5	20250321	204700	40235300	29700	29700	29700	29700	0
6	20250321	204600	40235300	29700	29700	29700	29700	0
7	20250321	204500	40235300	29700	29700	29700	29700	0
8	20250321	204400	40235300	29700	29700	29700	29700	0
9	20250321	204300	40235300	29700	29700	29700	29700	0
10	20250321	204200	40235300	29700	29700	29700	29700	0
11	20250321	204100	40235300	29700	29700	29700	29700	0
12	20250321	204000	40235300	29700	29700	29700	29700	0
13	20250321	203900	40235300	29700	29700	29700	29700	0
14	20250321	203800	40235300	29700	29700	29700	29700	0
15	20250321	203700	40235300	29700	29700	29700	29700	0
16	20250321	203600	40235300	29700	29700	29700	29700	0
17	20250321	203500	40235300	29700	29700	29700	29700	0
18	20250321	203400	40235300	29700	29700	29700	29700	0
19	20250321	203300	40235300	29700	29700	29700	29700	0
20	20250321	203200	40235300	29700	29700	29700	29700	0
21	20250321	203100	40235300	29700	29700	29700	29700	0
22	20250321	203000	40235300	29700	29700	29700	29700	0
23	20250321	202900	40235300	29700	29700	29700	29700	0
24	20250321	202800	40235300	29700	29700	29700	29700	0
25	20250321	202700	40235300	29700	29700	29700	29700	0
26	20250321	202600	40235300	29700	29700	29700	29700	0
27	20250321	202500	40235300	29700	29700	29700	29700	0
28	20250321	202400	40235300	29700	29700	29700	29700	0
29	20250321	202300	40235300	29700	29700	29700	29700	0
30	20250321	202200	40235300	29700	29700	29700	29700	0
31	20250321	202100	40235300	29700	29700	29700	29700	0
32	20250321	202000	40235300	29700	29700	29700	29700	10
33	20250321	201900	40235300	29700	29700	29700	29700	0
34	20250321	201800	40235300	29700	29700	29700	29700	0
35	20250321	201700	40235300	29700	29700	29700	29700	0
36	20250321	201600	40235300	29700	29700	29700	29700	0
37	20250321	201500	40235300	29700	29700	29700	29700	0
38	20250321	201400	40235300	29700	29700	29700	29700	0
39	20250321	201300	40235300	29700	29700	29700	29700	0
40	20250321	201200	40235300	29700	29700	29700	29700	0
41	20250321	201100	40235300	29700	29700	29700	29700	0
42	20250321	201000	40235300	29700	29700	29700	29700	0
43	20250321	200900	40235300	29700	29700	29700	29700	0
44	20250321	200800	40235300	29700	29700	29700	29700	0
45	20250321	200700	40235300	29700	29700	29700	29700	0
46	20250321	200600	40235300	29700	29700	29700	29700	0
47	20250321	200500	40235300	29700	29700	29700	29700	0
48	20250321	200400	40235300	29700	29700	29700	29700	0
49	20250321	200300	40235300	29700	29700	29700	29700	0
50	20250321	200200	40235300	29700	29700	29700	29700	0
51	20250321	200100	40235300	29700	29700	29700	29700	0
52	20250321	200000	40235300	29700	29700	29700	29700	0
53	20250321	195900	40235300	29700	29700	29700	29700	0
54	20250321	195800	40235300	29700	29700	29700	29700	0
55	20250321	195700	40235300	29700	29700	29700	29700	0
56	20250321	195600	40235300	29700	29700	29700	29700	0
57	20250321	195500	40235300	29700	29700	29700	29700	0
58	20250321	195400	40235300	29700	29700	29700	29700	0
59	20250321	195300	40235300	29700	29700	29700	29700	0
60	20250321	195200	40235300	29700	29700	29700	29700	0
61	20250321	195100	40235300	29700	29700	29700	29700	0
62	20250321	195000	40235300	29700	29700	29700	29700	10
63	20250321	194900	40235300	29700	29700	29700	29700	0
64	20250321	194800	40235300	29700	29700	29700	29700	0
65	20250321	194700	40235300	29700	29700	29700	29700	0
66	20250321	194600	40235300	29700	29700	29700	29700	0
67	20250321	194500	40235300	29700	29700	29700	29700	0
68	20250321	194400	40235300	29700	29700	29700	29700	0
69	20250321	194300	40235300	29700	29700	29700	29700	0
70	20250321	194200	40235300	29700	29700	29700	29700	0
71	20250321	194100	40235300	29700	29700	29700	29700	0
72	20250321	194000	40235300	29700	29700	29700	29700	0
73	20250321	193900	40235300	29700	29700	29700	29700	0
74	20250321	193800	40235300	29700	29700	29700	29700	0
75	20250321	193700	40235300	29700	29700	29700	29700	0
76	20250321	193600	40235300	29700	29700	29700	29700	0
77	20250321	193500	40235300	29700	29700	29700	29700	0
78	20250321	193400	40235300	29700	29700	29700	29700	0
79	20250321	193300	40235300	29700	29700	29700	29700	0
80	20250321	193200	40235300	29700	29700	29700	29700	0
81	20250321	193100	40235300	29700	29700	29700	29700	0
82	20250321	193000	40235300	29700	29700	29700	29700	0
83	20250321	192900	40235300	29700	29700	29700	29700	0
84	20250321	192800	40235300	29700	29700	29700	29700	0
85	20250321	192700	40235300	29700	29700	29700	29700	0
86	20250321	192600	40235300	29700	29700	29700	29700	0
87	20250321	192500	40235300	29700	29700	29700	29700	0
88	20250321	192400	40235300	29700	29700	29700	29700	0
89	20250321	192300	40235300	29700	29700	29700	29700	0
90	20250321	192200	40235300	29700	29700	29700	29700	0
91	20250321	192100	40235300	29700	29700	29700	29700	0
92	20250321	192000	40235300	29700	29700	29700	29700	10
93	20250321	191900	40235300	29700	29700	29700	29700	0
94	20250321	191800	40235300	29700	29700	29700	29700	0
95	20250321	191700	40235300	29700	29700	29700	29700	0
96	20250321	191600	40235300	29700	29700	29700	29700	0
97	20250321	191500	40235300	29700	29700	29700	29700	0
98	20250321	191400	40235300	29700	29700	29700	29700	0
99	20250321	191300	40235300	29700	29700	29700	29700	0
100	20250321	191200	40235300	29700	29700	29700	29700	0
101	20250321	191100	40235300	29700	29700	29700	29700	0
102	20250321	191000	40235300	29700	29700	29700	29700	0
103	20250321	190900	40235300	29700	29700	29700	29700	0
104	20250321	190800	40235300	29700	29700	29700	29700	0
105	20250321	190700	40235300	29700	29700	29700	29700	0
106	20250321	190600	40235300	29700	29700	29700	29700	0
107	20250321	190500	40235300	29700	29700	29700	29700	0
108	20250321	190400	40235300	29700	29700	29700	29700	0
109	20250321	190300	40235300	29700	29700	29700	29700	0
110	20250321	190200	40235300	29700	29700	29700	29700	0
111	20250321	190100	40235300	29700	29700	29700	29700	0
112	20250321	190000	40235300	29700	29700	29700	29700	0
113	20250321	185900	40235300	29700	29700	29700	29700	0
114	20250321	185800	40235300	29700	29700	29700	29700	0
115	20250321	185700	40235300	29700	29700	29700	29700	0
116	20250321	185600	40235300	29700	29700	29700	29700	0
117	20250321	185500	40235300	29700	29700	29700	29700	0
118	20250321	185400	40235300	29700	29700	29700	29700	0
119	20250321	185300	40235300	29700	29700	29700	29700	0
120	20250321	185200	40235300	29700	29700	29700	29700	0
121	20250321	185100	40235300	29700	29700	29700	29700	0
122	20250321	185000	40235300	29700	29700	29700	29700	10
123	20250321	184900	40235300	29700	29700	29700	29700	0
124	20250321	184800	40235300	29700	29700	29700	29700	0
125	20250321	184700	40235300	29700	29700	29700	29700	0
126	20250321	184600	40235300	29700	29700	29700	29700	0
127	20250321	184500	40235300	29700	29700	29700	29700	0
128	20250321	184400	40235300	29700	29700	29700	29700	0
129	20250321	184300	40235300	29700	29700	29700	29700	0
130	20250321	184200	40235300	29700	29700	29700	29700	0
131	20250321	184100	40235300	29700	29700	29700	29700	0
132	20250321	184000	40235300	29700	29700	29700	29700	0
133	20250321	183900	40235300	29700	29700	29700	29700	0
134	20250321	183800	40235300	29700	29700	29700	29700	0
135	20250321	183700	40235300	29700	29700	29700	29700	0
136	20250321	183600	40235300	29700	29700	29700	29700	0
137	20250321	183500	40235300	29700	29700	29700	29700	0
138	20250321	183400	40235300	29700	29700	29700	29700	0
139	20250321	183300	40235300	29700	29700	29700	29700	0
140	20250321	183200	40235300	29700	29700	29700	29700	0
141	20250321	183100	40235300	29700	29700	29700	29700	0
142	20250321	183000	40235300	29700	29700	29700	29700	0
143	20250321	182900	40235300	29700	29700	29700	29700	0
144	20250321	182800	40235300	29700	29700	29700	29700	0
145	20250321	182700	40235300	29700	29700	29700	29700	0
146	20250321	182600	40235300	29700	29700	29700	29700	0
147	20250321	182500	40235300	29700	29700	29700	29700	0
148	20250321	182400	40235300	29700	29700	29700	29700	0
149	20250321	182300	40235300	29700	29700	29700	29700	0
150	20250321	182200	40235300	29700	29700	29700	29700	0
151	20250321	182100	40235300	29700	29700	29700	29700	0
152	20250321	182000	40235300	29700	29700	29700	29700	10
153	20250321	181900	40235300	29700	29700	29700	29700	0
154	20250321	181800	40235300	29700	29700	29700	29700	0
155	20250321	181700	40235300	29700	29700	29700	29700	0
156	20250321	181600	40235300	29700	29700	29700	29700	0
157	20250321	181500	40235300	29700	29700	29700	29700	0
158	20250321	181400	40235300	29700	29700	29700	29700	0
159	20250321	181300	40235300	29700	29700	29700	29700	0
160	20250321	181200	40235300	29700	29700	29700	29700	0
161	20250321	181100	40235300	29700	29700	29700	29700	0
162	20250321	181000	40235300	29700	29700	29700	29700	0
163	20250321	180900	40235300	29700	29700	29700	29700	0
164	20250321	180800	40235300	29700	29700	29700	29700	0
165	20250321	180700	40235300	29700	29700	29700	29700	0
166	20250321	180600	40235300	29700	29700	29700	29700	0
167	20250321	180500	40235300	29700	29700	29700	29700	0
168	20250321	180400	40235300	29700	29700	29700	29700	0
169	20250321	180300	40235300	29700	29700	29700	29700	0
170	20250321	180200	40235300	29700	29700	29700	29700	0
171	20250321	180100	40235300	29700	29700	29700	29700	0
172	20250321	180000	40235300	29700	29700	29700	29700	0
173	20250321	175900	40235300	29700	29700	29700	29700	0
174	20250321	175800	40235300	29700	29700	29700	29700	0
175	20250321	175700	40235300	29700	29700	29700	29700	0
176	20250321	175600	40235300	29700	29700	29700	29700	0
177	20250321	175500	40235300	29700	29700	29700	29700	0
178	20250321	175400	40235300	29700	29700	29700	29700	0
179	20250321	175300	40235300	29700	29700	29700	29700	0
180	20250321	175200	40235300	29700	29700	29700	29700	0
181	20250321	175100	40235300	29700	29700	29700	29700	0
182	20250321	175000	40235300	29700	29700	29700	29700	10
183	20250321	174900	40235300	29700	29700	29700	29700	0
184	20250321	174800	40235300	29700	29700	29700	29700	0
185	20250321	174700	40235300	29700	29700	29700	29700	0
186	20250321	174600	40235300	29700	29700	29700	29700	0
187	20250321	174500	40235300	29700	29700	29700	29700	0
188	20250321	174400	40235300	29700	29700	29700	29700	0
189	20250321	174300	40235300	29700	29700	29700	29700	0
190	20250321	174200	40235300	29700	29700	29700	29700	0
191	20250321	174100	40235300	29700	29700	29700	29700	0
192	20250321	174000	40235300	29700	29700	29700	29700	0
193	20250321	173900	40235300	29700	29700	29700	29700	0
194	20250321	173800	40235300	29700	29700	29700	29700	0
195	20250321	173700	40235300	29700	29700	29700	29700	0
196	20250321	173600	40235300	29700	29700	29700	29700	0
197	20250321	173500	40235300	29700	29700	29700	29700	0
198	20250321	173400	40235300	29700	29700	29700	29700	0
199	20250321	173300	40235300	29700	29700	29700	29700	0
200	20250321	173200	40235300	29700	29700	29700	29700	0
201	20250321	173100	40235300	29700	29700	29700	29700	0
202	20250321	173000	40235300	29700	29700	29700	29700	0
203	20250321	172900	40235300	29700	29700	29700	29700	0
204	20250321	172800	40235300	29700	29700	29700	29700	0
205	20250321	172700	40235300	29700	29700	29700	29700	0
206	20250321	172600	40235300	29700	29700	29700	29700	0
207	20250321	172500	40235300	29700	29700	29700	29700	0
208	20250321	172400	40235300	29700	29700	29700	29700	0
209	20250321	172300	40235300	29700	29700	29700	29700	0
210	20250321	172200	40235300	29700	29700	29700	29700	0
211	20250321	172100	40235300	29700	29700	29700	29700	0
212	20250321	172000	40235300	29700	29700	29700	29700	10
213	20250321	171900	40235300	29700	29700	29700	29700	0
214	20250321	171800	40235300	29700	29700	29700	29700	0
215	20250321	171700	40235300	29700	29700	29700	29700	0
216	20250321	171600	40235300	29700	29700	29700	29700	0
217	20250321	171500	40235300	29700	29700	29700	29700	0
218	20250321	171400	40235300	29700	29700	29700	29700	0
219	20250321	171300	40235300	29700	29700	29700	29700	0
220	20250321	171200	40235300	29700	29700	29700	29700	0
221	20250321	171100	40235300	29700	29700	29700	29700	0
222	20250321	171000	40235300	29700	29700	29700	29700	0
223	20250321	170900	40235300	29700	29700	29700	29700	0
224	20250321	170800	40235300	29700	29700	29700	29700	0
225	20250321	170700	40235300	29700	29700	29700	29700	0
226	20250321	170600	40235300	29700	29700	29700	29700	0
227	20250321	170500	40235300	29700	29700	29700	29700	0
228	20250321	170400	40235300	29700	29700	29700	29700	0
229	20250321	170300	40235300	29700	29700	29700	29700	0
230	20250321	170200	40235300	29700	29700	29700	29700	0
231	20250321	170100	40235300	29700	29700	29700	29700	0
232	20250321	170000	40235300	29700	29700	29700	29700	0
233	20250321	165900	40235300	29700	29700	29700	29700	0
234	20250321	165800	40235300	29700	29700	29700	29700	0
235	20250321	165700	40235300	29700	29700	29700	29700	0
236	20250321	165600	40235300	29700	29700	29700	29700	0
237	20250321	165500	40235300	29700	29700	29700	29700	0
238	20250321	165400	40235300	29700	29700	29700	29700	0
239	20250321	165300	40235300	29700	29700	29700	29700	0
240	20250321	165200	40235300	29700	29700	29700	29700	0
241	20250321	165100	40235300	29700	29700	29700	29700	0
242	20250321	165000	40235300	29700	29700	29700	29700	10
243	20250321	164900	40235300	29700	29700	29700	29700	0
244	20250321	164800	40235300	29700	29700	29700	29700	0
245	20250321	164700	40235300	29700	29700	29700	29700	0
246	20250321	164600	40235300	29700	29700	29700	29700	0
247	20250321	164500	40235300	29700	29700	29700	29700	0
248	20250321	164400	40235300	29700	29700	29700	29700	0
249	20250321	164300	40235300	29700	29700	29700	29700	0
250	20250321	164200	40235300	29700	29700	29700	29700	0
251	20250321	164100	40235300	29700	29700	29700	29700	0
252	20250321	164000	40235300	29700	29700	29700	29700	0
253	20250321	163900	40235300	29700	29700	29700	29700	0
254	20250321	163800	40235300	29700	29700	29700	29700	0
255	20250321	163700	40235300	29700	29700	29700	29700	0
256	20250321	163600	40235300	29700	29700	29700	29700	0
257	20250321	163500	40235300	29700	29700	29700	29700	0
258	20250321	163400	40235300	29700	29700	29700	29700	0
259	20250321	163300	40235300	29700	29700	29700	29700	0
260	20250321	163200	40235300	29700	29700	29700	29700	0
261	20250321	163100	40235300	29700	29700	29700	29700	0
262	20250321	163000	40235300	29700	29700	29700	29700	0
263	20250321	162900	40235300	29700	29700	29700	29700	0
264	20250321	162800	40235300	29700	29700	29700	29700	0
265	20250321	162700	40235300	29700	29700	29700	29700	0
266	20250321	162600	40235300	29700	29700	29700	29700	0
267	20250321	162500	40235300	29700	29700	29700	29700	0
268	20250321	162400	40235300	29700	29700	29700	29700	0
269	20250321	162300	40235300	29700	29700	29700	29700	0
270	20250321	162200	40235300	29700	29700	29700	29700	0
271	20250321	162100	40235300	29700	29700	29700	29700	0
272	20250321	162000	40235300	29700	29700	29700	29700	10
273	20250321	161900	40235300	29700	29700	29700	29700	0
274	20250321	161800	40235300	29700	29700	29700	29700	0
275	20250321	161700	40235300	29700	29700	29700	29700	0
276	20250321	161600	40235300	29700	29700	29700	29700	0
277	20250321	161500	40235300	29700	29700	29700	29700	0
278	20250321	161400	40235300	29700	29700	29700	29700	0
279	20250321	161300	40235300	29700	29700	29700	29700	0
280	20250321	161200	40235300	29700	29700	29700	29700	0
281	20250321	161100	40235300	29700	29700	29700	29700	0
282	20250321	161000	40235300	29700	29700	29700	29700	0
283	20250321	160900	40235300	29700	29700	29700	29700	0
284	20250321	160800	40235300	29700	29700	29700	29700	0
285	20250321	160700	40235300	29700	29700	29700	29700	0
286	20250321	160600	40235300	29700	29700	29700	29700	0
287	20250321	160500	40235300	29700	29700	29700	29700	0
288	20250321	160400	40235300	29700	29700	29700	29700	0
289	20250321	160300	40235300	29700	29700	29700	29700	0
290	20250321	160200	40235300	29700	29700	29700	29700	0
291	20250321	160100	40235300	29700	29700	29700	29700	0
292	20250321	160000	40235300	29700	29700	29700	29700	0
293	20250321	155900	40235300	29700	29700	29700	29700	0
294	20250321	155800	40235300	29700	29700	29700	29700	0
295	20250321	155700	40235300	29700	29700	29700	29700	0
296	20250321	155600	40235300	29700	29700	29700	29700	0
297	20250321	155500	40235300	29700	29700	29700	29700	0
298	20250321	155400	40235300	29700	29700	29700	29700	0
299	20250321	155300	40235300	29700	29700	29700	29700	0
300	20250321	155200	40235300	29700	29700	29700	29700	0
301	20250321	155100	40235300	29700	29700	29700	29700	0
302	20250321	155000	40235300	29700	29700	29700	29700	10
303	20250321	154900	40235300	29700	29700	29700	29700	0
304	20250321	154800	40235300	29700	29700	29700	29700	0
305	20250321	154700	40235300	29700	29700	29700	29700	0
306	20250321	154600	40235300	29700	29700	29700	29700	0
307	20250321	154500	40235300	29700	29700	29700	29700	0
308	20250321	154400	40235300	29700	29700	29700	29700	0
309	20250321	154300	40235300	29700	29700	29700	29700	0
310	20250321	154200	40235300	29700	29700	29700	29700	0
311	20250321	154100	40235300	29700	29700	29700	29700	0
312	20250321	154000	40235300	29700	29700	29700	29700	0
313	20250321	153900	40235300	29700	29700	29700	29700	0
314	20250321	153800	40235300	29700	29700	29700	29700	0
315	20250321	153700	40235300	29700	29700	29700	29700	0
316	20250321	153600	40235300	29700	29700	29700	29700	0
317	20250321	153500	40235300	29700	29700	29700	29700	0
318	20250321	153400	40235300	29700	29700	29700	29700	0
319	20250321	153300	40235300	29700	29700	29700	29700	0
320	20250321	153200	40235300	29700	29700	29700	29700	0
321	20250321	153100	40235300	29700	29700	29700	29700	0
322	20250321	153000	40235300	29700	29700	29700	29700	10
323	20250321	152900	39938300	29450	29450	29450	29450	0
324	20250321	152800	39938300	29450	29450	29450	29450	0
325	20250321	152700	39938300	29450	29450	29450	29450	0
326	20250321	152600	39938300	29450	29450	29450	29450	0
327	20250321	152500	39938300	29450	29450	29450	29450	0
328	20250321	152400	39938300	29450	29450	29450	29450	0
329	20250321	152300	39938300	29450	29450	29450	29450	0
330	20250321	152200	39938300	29450	29450	29450	29450	0
331	20250321	152100	39938300	29450	29450	29450	29450	0
332	20250321	152000	39938300	29450	29450	29450	29450	0
333	20250321	151900	39938300	29450	29450	29450	29450	0
334	20250321	151800	39938300	29450	29450	29450	29450	0
335	20250321	151700	39938300	29450	29450	29450	29450	0
336	20250321	151600	39938300	29450	29450	29450	29450	0
337	20250321	151500	39938300	29450	29450	29450	29450	35
338	20250321	151400	38907550	29700	29700	29700	29700	0
339	20250321	151300	38907550	29700	29700	29700	29700	0
340	20250321	151200	38907550	29700	29700	29700	29700	0
341	20250321	151100	38907550	29700	29700	29700	29700	0
342	20250321	151000	38907550	29700	29650	29700	29650	15
343	20250321	150900	38462650	29700	29700	29700	29700	0
344	20250321	150800	38462650	29700	29700	29700	29700	0
345	20250321	150700	38462650	29700	29700	29700	29700	0
346	20250321	150600	38462650	29700	29700	29700	29700	0
347	20250321	150500	38462650	29700	29700	29700	29700	0
348	20250321	150400	38462650	29700	29700	29700	29700	0
349	20250321	150300	38462650	29700	29700	29700	29700	0
350	20250321	150200	38462650	29700	29700	29700	29700	0
351	20250321	150100	38462650	29700	29700	29700	29700	0
352	20250321	150000	38462650	29700	29700	29700	29700	2
353	20250321	145900	38403250	29450	29450	29450	29450	5
354	20250321	145800	38256000	29450	29450	29450	29450	0
355	20250321	145700	38256000	29450	29450	29450	29450	5
356	20250321	145600	38108750	29700	29700	29700	29700	2
357	20250321	145500	38049350	29450	29450	29450	29450	0
358	20250321	145400	38049350	29450	29450	29450	29450	127
359	20250321	145300	34309200	29500	29500	29500	29500	0
360	20250321	145200	34309200	29500	29500	29500	29500	0
361	20250321	145100	34309200	29500	29500	29500	29500	0
362	20250321	145000	34309200	29500	29500	29500	29500	0
363	20250321	144900	34309200	29500	29500	29500	29500	0
364	20250321	144800	34309200	29500	29500	29500	29500	0
365	20250321	144700	34309200	29500	29500	29500	29500	0
366	20250321	144600	34309200	29500	29500	29500	29500	0
367	20250321	144500	34309200	29500	29500	29500	29500	0
368	20250321	144400	34309200	29500	29500	29500	29500	0
369	20250321	144300	34309200	29500	29500	29500	29500	0
370	20250321	144200	34309200	29500	29500	29500	29500	30
371	20250321	144100	33424200	29500	29500	29500	29500	85
372	20250321	144000	30916700	29750	29700	29750	29700	2
373	20250321	143900	30857250	29500	29700	29700	29500	213
374	20250321	143800	24562750	29700	29700	29700	29700	0
375	20250321	143700	24562750	29700	29700	29700	29700	0
376	20250321	143600	24562750	29700	29700	29700	29700	0
377	20250321	143500	24562750	29700	29700	29700	29700	0
378	20250321	143400	24562750	29700	29500	29700	29500	6
379	20250321	143300	24384950	29500	29500	29500	29500	0
380	20250321	143200	24384950	29500	29500	29500	29500	123
381	20250321	143100	20756450	29550	29550	29550	29550	0
382	20250321	143000	20756450	29550	29550	29550	29550	0
383	20250321	142900	20756450	29550	29550	29550	29550	0
384	20250321	142800	20756450	29550	29550	29550	29550	0
385	20250321	142700	20756450	29550	29550	29550	29550	10
386	20250321	142600	20460950	29550	29550	29550	29550	0
387	20250321	142500	20460950	29550	29550	29550	29550	0
388	20250321	142400	20460950	29550	29550	29550	29550	0
389	20250321	142300	20460950	29550	29550	29550	29550	0
390	20250321	142200	20460950	29550	29550	29550	29550	0
391	20250321	142100	20460950	29550	29550	29550	29550	0
392	20250321	142000	20460950	29550	29550	29550	29550	0
393	20250321	141900	20460950	29550	29550	29550	29550	0
394	20250321	141800	20460950	29550	29550	29550	29550	100
395	20250321	141700	17505950	29500	29500	29500	29500	0
396	20250321	141600	17505950	29500	29500	29500	29500	0
397	20250321	141500	17505950	29500	29500	29500	29500	0
398	20250321	141400	17505950	29500	29500	29500	29500	0
399	20250321	141300	17505950	29500	29500	29500	29500	0
400	20250321	141200	17505950	29500	29500	29500	29500	0
401	20250321	141100	17505950	29500	29500	29500	29500	0
402	20250321	141000	17505950	29500	29500	29500	29500	0
403	20250321	140900	17505950	29500	29500	29500	29500	0
404	20250321	140800	17505950	29500	29500	29500	29500	0
405	20250321	140700	17505950	29500	29500	29500	29500	0
406	20250321	140600	17505950	29500	29500	29500	29500	0
407	20250321	140500	17505950	29500	29700	29700	29500	300
408	20250321	140400	8634150	29700	29700	29700	29700	0
409	20250321	140300	8634150	29700	29700	29700	29700	0
410	20250321	140200	8634150	29700	29700	29700	29700	0
411	20250321	140100	8634150	29700	29700	29700	29700	0
412	20250321	140000	8634150	29700	29700	29700	29700	0
413	20250321	135900	8634150	29700	29700	29700	29700	0
414	20250321	135800	8634150	29700	29700	29700	29700	0
415	20250321	135700	8634150	29700	29700	29700	29700	0
416	20250321	135600	8634150	29700	29700	29700	29700	0
417	20250321	135500	8634150	29700	29700	29700	29700	0
418	20250321	135400	8634150	29700	29700	29700	29700	0
419	20250321	135300	8634150	29700	29700	29700	29700	0
420	20250321	135200	8634150	29700	29700	29700	29700	0
421	20250321	135100	8634150	29700	29700	29700	29700	0
422	20250321	135000	8634150	29700	29700	29700	29700	0
423	20250321	134900	8634150	29700	29700	29700	29700	0
424	20250321	134800	8634150	29700	29700	29700	29700	0
425	20250321	134700	8634150	29700	29700	29700	29700	0
426	20250321	134600	8634150	29700	29700	29700	29700	0
427	20250321	134500	8634150	29700	29700	29700	29700	0
428	20250321	134400	8634150	29700	29700	29700	29700	0
429	20250321	134300	8634150	29700	29700	29700	29700	0
430	20250321	134200	8634150	29700	29700	29700	29700	0
431	20250321	134100	8634150	29700	29700	29700	29700	0
432	20250321	134000	8634150	29700	29700	29700	29700	0
433	20250321	133900	8634150	29700	29700	29700	29700	0
434	20250321	133800	8634150	29700	29700	29700	29700	0
435	20250321	133700	8634150	29700	29700	29700	29700	0
436	20250321	133600	8634150	29700	29700	29700	29700	0
437	20250321	133500	8634150	29700	29700	29700	29700	0
438	20250321	133400	8634150	29700	29700	29700	29700	0
439	20250321	133300	8634150	29700	29700	29700	29700	0
440	20250321	133200	8634150	29700	29700	29700	29700	0
441	20250321	133100	8634150	29700	29700	29700	29700	0
442	20250321	133000	8634150	29700	29700	29700	29700	0
443	20250321	132900	8634150	29700	29700	29700	29700	0
444	20250321	132800	8634150	29700	29700	29700	29700	0
445	20250321	132700	8634150	29700	29700	29700	29700	0
446	20250321	132600	8634150	29700	29700	29700	29700	0
447	20250321	132500	8634150	29700	29700	29700	29700	0
448	20250321	132400	8634150	29700	29700	29700	29700	0
449	20250321	132300	8634150	29700	29700	29700	29700	0
450	20250321	132200	8634150	29700	29700	29700	29700	0
451	20250321	132100	8634150	29700	29700	29700	29700	0
452	20250321	132000	8634150	29700	29700	29700	29700	9
453	20250321	131900	8366850	29900	29900	29900	29900	0
454	20250321	131800	8366850	29900	29900	29900	29900	0
455	20250321	131700	8366850	29900	29900	29900	29900	0
456	20250321	131600	8366850	29900	29900	29900	29900	0
457	20250321	131500	8366850	29900	29900	29900	29900	0
458	20250321	131400	8366850	29900	29900	29900	29900	0
459	20250321	131300	8366850	29900	29900	29900	29900	0
460	20250321	131200	8366850	29900	29900	29900	29900	0
461	20250321	131100	8366850	29900	29900	29900	29900	0
462	20250321	131000	8366850	29900	29900	29900	29900	0
463	20250321	130900	8366850	29900	29900	29900	29900	0
464	20250321	130800	8366850	29900	29900	29900	29900	0
465	20250321	130700	8366850	29900	29900	29900	29900	0
466	20250321	130600	8366850	29900	29900	29900	29900	0
467	20250321	130500	8366850	29900	29900	29900	29900	0
468	20250321	130400	8366850	29900	29900	29900	29900	0
469	20250321	130300	8366850	29900	29900	29900	29900	0
470	20250321	130200	8366850	29900	29900	29900	29900	0
471	20250321	130100	8366850	29900	29900	29900	29900	0
472	20250321	130000	8366850	29900	29900	29900	29900	0
473	20250321	125900	8366850	29900	29900	29900	29900	0
474	20250321	125800	8366850	29900	29900	29900	29900	0
475	20250321	125700	8366850	29900	29900	29900	29900	1
476	20250321	125600	8336950	29900	29900	29900	29900	0
477	20250321	125500	8336950	29900	29900	29900	29900	0
478	20250321	125400	8336950	29900	29900	29900	29900	0
479	20250321	125300	8336950	29900	29900	29900	29900	0
480	20250321	125200	8336950	29900	29900	29900	29900	0
481	20250321	125100	8336950	29900	29900	29900	29900	0
482	20250321	125000	8336950	29900	29900	29900	29900	0
483	20250321	124900	8336950	29900	29900	29900	29900	0
484	20250321	124800	8336950	29900	29900	29900	29900	0
485	20250321	124700	8336950	29900	29900	29900	29900	0
486	20250321	124600	8336950	29900	29900	29900	29900	0
487	20250321	124500	8336950	29900	29900	29900	29900	0
488	20250321	124400	8336950	29900	29900	29900	29900	0
489	20250321	124300	8336950	29900	29900	29900	29900	0
490	20250321	124200	8336950	29900	29900	29900	29900	0
491	20250321	124100	8336950	29900	29900	29900	29900	0
492	20250321	124000	8336950	29900	29900	29900	29900	0
493	20250321	123900	8336950	29900	29900	29900	29900	0
494	20250321	123800	8336950	29900	29900	29900	29900	0
495	20250321	123700	8336950	29900	29900	29900	29900	0
496	20250321	123600	8336950	29900	29900	29900	29900	0
497	20250321	123500	8336950	29900	29900	29900	29900	0
498	20250321	123400	8336950	29900	29900	29900	29900	0
499	20250321	123300	8336950	29900	29900	29900	29900	0
500	20250321	123200	8336950	29900	29900	29900	29900	0
501	20250321	123100	8336950	29900	29900	29900	29900	0
502	20250321	123000	8336950	29900	29900	29900	29900	0
503	20250321	122900	8336950	29900	29900	29900	29900	0
504	20250321	122800	8336950	29900	29900	29900	29900	13
505	20250321	122700	7948250	29950	29950	29950	29950	0
506	20250321	122600	7948250	29950	29950	29950	29950	0
507	20250321	122500	7948250	29950	29950	29950	29950	0
508	20250321	122400	7948250	29950	29950	29950	29950	0
509	20250321	122300	7948250	29950	29950	29950	29950	0
510	20250321	122200	7948250	29950	29950	29950	29950	0
511	20250321	122100	7948250	29950	29950	29950	29950	0
512	20250321	122000	7948250	29950	29950	29950	29950	0
513	20250321	121900	7948250	29950	29950	29950	29950	0
514	20250321	121800	7948250	29950	29950	29950	29950	0
515	20250321	121700	7948250	29950	29950	29950	29950	0
516	20250321	121600	7948250	29950	29950	29950	29950	0
517	20250321	121500	7948250	29950	29950	29950	29950	0
518	20250321	121400	7948250	29950	29950	29950	29950	0
519	20250321	121300	7948250	29950	29950	29950	29950	0
520	20250321	121200	7948250	29950	29950	29950	29950	0
521	20250321	121100	7948250	29950	29950	29950	29950	0
522	20250321	121000	7948250	29950	29950	29950	29950	0
523	20250321	120900	7948250	29950	29950	29950	29950	0
524	20250321	120800	7948250	29950	29950	29950	29950	0
525	20250321	120700	7948250	29950	29950	29950	29950	0
526	20250321	120600	7948250	29950	29950	29950	29950	0
527	20250321	120500	7948250	29950	29950	29950	29950	0
528	20250321	120400	7948250	29950	29950	29950	29950	0
529	20250321	120300	7948250	29950	29950	29950	29950	0
530	20250321	120200	7948250	29950	29950	29950	29950	0
531	20250321	120100	7948250	29950	29950	29950	29950	0
532	20250321	120000	7948250	29950	29900	29950	29900	10
533	20250321	115900	7649050	29900	29900	29900	29900	0
534	20250321	115800	7649050	29900	29900	29900	29900	0
535	20250321	115700	7649050	29900	29900	29900	29900	0
536	20250321	115600	7649050	29900	29900	29900	29900	0
537	20250321	115500	7649050	29900	29900	29950	29900	42
538	20250321	115400	6393150	29900	29900	29900	29900	0
539	20250321	115300	6393150	29900	29900	29900	29900	0
540	20250321	115200	6393150	29900	29900	29900	29900	4
541	20250321	115100	6273550	29650	29650	29650	29650	0
542	20250321	115000	6273550	29650	29650	29650	29650	0
543	20250321	114900	6273550	29650	29650	29650	29650	0
544	20250321	114800	6273550	29650	29650	29650	29650	0
545	20250321	114700	6273550	29650	29650	29650	29650	0
546	20250321	114600	6273550	29650	29650	29650	29650	0
547	20250321	114500	6273550	29650	29650	29650	29650	66
548	20250321	114400	4316650	29950	29950	29950	29950	0
549	20250321	114300	4316650	29950	29950	29950	29950	0
550	20250321	114200	4316650	29950	29950	29950	29950	0
551	20250321	114100	4316650	29950	29950	29950	29950	0
552	20250321	114000	4316650	29950	29950	29950	29950	0
553	20250321	113900	4316650	29950	29950	29950	29950	0
554	20250321	113800	4316650	29950	29950	29950	29950	0
555	20250321	113700	4316650	29950	29950	29950	29950	0
556	20250321	113600	4316650	29950	29950	29950	29950	0
557	20250321	113500	4316650	29950	29950	29950	29950	0
558	20250321	113400	4316650	29950	29950	29950	29950	0
559	20250321	113300	4316650	29950	29950	29950	29950	0
560	20250321	113200	4316650	29950	29950	29950	29950	0
561	20250321	113100	4316650	29950	29950	29950	29950	0
562	20250321	113000	4316650	29950	29950	29950	29950	0
563	20250321	112900	4316650	29950	29950	29950	29950	0
564	20250321	112800	4316650	29950	29950	29950	29950	0
565	20250321	112700	4316650	29950	29950	29950	29950	0
566	20250321	112600	4316650	29950	29950	29950	29950	0
567	20250321	112500	4316650	29950	29950	29950	29950	0
568	20250321	112400	4316650	29950	29950	29950	29950	0
569	20250321	112300	4316650	29950	29950	29950	29950	0
570	20250321	112200	4316650	29950	29950	29950	29950	0
571	20250321	112100	4316650	29950	29950	29950	29950	0
572	20250321	112000	4316650	29950	29950	29950	29950	0
573	20250321	111900	4316650	29950	29950	29950	29950	0
574	20250321	111800	4316650	29950	29950	29950	29950	0
575	20250321	111700	4316650	29950	29950	29950	29950	0
576	20250321	111600	4316650	29950	29950	29950	29950	0
577	20250321	111500	4316650	29950	29950	29950	29950	0
578	20250321	111400	4316650	29950	29950	29950	29950	0
579	20250321	111300	4316650	29950	29950	29950	29950	0
580	20250321	111200	4316650	29950	29950	29950	29950	0
581	20250321	111100	4316650	29950	29950	29950	29950	0
582	20250321	111000	4316650	29950	29950	29950	29950	0
583	20250321	110900	4316650	29950	29950	29950	29950	0
584	20250321	110800	4316650	29950	29950	29950	29950	0
585	20250321	110700	4316650	29950	29950	29950	29950	0
586	20250321	110600	4316650	29950	29950	29950	29950	0
587	20250321	110500	4316650	29950	29950	29950	29950	0
588	20250321	110400	4316650	29950	29950	29950	29950	0
589	20250321	110300	4316650	29950	29950	29950	29950	0
590	20250321	110200	4316650	29950	29950	29950	29950	0
591	20250321	110100	4316650	29950	29950	29950	29950	0
592	20250321	110000	4316650	29950	29950	29950	29950	0
593	20250321	105900	4316650	29950	29950	29950	29950	0
594	20250321	105800	4316650	29950	29950	29950	29950	0
595	20250321	105700	4316650	29950	29950	29950	29950	0
596	20250321	105600	4316650	29950	29950	29950	29950	0
597	20250321	105500	4316650	29950	29950	29950	29950	0
598	20250321	105400	4316650	29950	29950	29950	29950	0
599	20250321	105300	4316650	29950	29950	29950	29950	0
600	20250321	105200	4316650	29950	29950	29950	29950	0
601	20250321	105100	4316650	29950	29950	29950	29950	0
602	20250321	105000	4316650	29950	29950	29950	29950	0
603	20250321	104900	4316650	29950	29950	29950	29950	0
604	20250321	104800	4316650	29950	29950	29950	29950	0
605	20250321	104700	4316650	29950	29950	29950	29950	0
606	20250321	104600	4316650	29950	29950	29950	29950	0
607	20250321	104500	4316650	29950	29950	29950	29950	0
608	20250321	104400	4316650	29950	29950	29950	29950	1
609	20250321	104300	4286700	29950	29950	29950	29950	0
610	20250321	104200	4286700	29950	29950	29950	29950	0
611	20250321	104100	4286700	29950	29950	29950	29950	0
612	20250321	104000	4286700	29950	29950	29950	29950	0
613	20250321	103900	4286700	29950	29950	29950	29950	0
614	20250321	103800	4286700	29950	29950	29950	29950	0
615	20250321	103700	4286700	29950	29950	29950	29950	0
616	20250321	103600	4286700	29950	29950	29950	29950	0
617	20250321	103500	4286700	29950	29950	29950	29950	0
618	20250321	103400	4286700	29950	29950	29950	29950	0
619	20250321	103300	4286700	29950	29950	29950	29950	0
620	20250321	103200	4286700	29950	29950	29950	29950	0
621	20250321	103100	4286700	29950	29950	29950	29950	0
622	20250321	103000	4286700	29950	29950	29950	29950	0
623	20250321	102900	4286700	29950	29950	29950	29950	0
624	20250321	102800	4286700	29950	29950	29950	29950	0
625	20250321	102700	4286700	29950	29950	29950	29950	0
626	20250321	102600	4286700	29950	29950	29950	29950	0
627	20250321	102500	4286700	29950	29950	29950	29950	0
628	20250321	102400	4286700	29950	29950	29950	29950	0
629	20250321	102300	4286700	29950	29950	29950	29950	0
630	20250321	102200	4286700	29950	29950	29950	29950	0
631	20250321	102100	4286700	29950	29950	29950	29950	0
632	20250321	102000	4286700	29950	29950	29950	29950	0
633	20250321	101900	4286700	29950	29950	29950	29950	0
634	20250321	101800	4286700	29950	29950	29950	29950	0
635	20250321	101700	4286700	29950	29950	29950	29950	0
636	20250321	101600	4286700	29950	29950	29950	29950	0
637	20250321	101500	4286700	29950	29950	29950	29950	0
638	20250321	101400	4286700	29950	29950	29950	29950	0
639	20250321	101300	4286700	29950	29950	29950	29950	0
640	20250321	101200	4286700	29950	29950	29950	29950	0
641	20250321	101100	4286700	29950	29950	29950	29950	0
642	20250321	101000	4286700	29950	29950	29950	29950	0
643	20250321	100900	4286700	29950	29950	29950	29950	0
644	20250321	100800	4286700	29950	29950	29950	29950	0
645	20250321	100700	4286700	29950	29950	29950	29950	0
646	20250321	100600	4286700	29950	29950	29950	29950	0
647	20250321	100500	4286700	29950	29950	29950	29950	0
648	20250321	100400	4286700	29950	29950	29950	29950	0
649	20250321	100300	4286700	29950	29950	29950	29950	0
650	20250321	100200	4286700	29950	29950	29950	29950	0
651	20250321	100100	4286700	29950	29950	29950	29950	0
652	20250321	100000	4286700	29950	29950	29950	29950	0
653	20250321	095900	4286700	29950	29950	29950	29950	0
654	20250321	095800	4286700	29950	29950	29950	29950	0
655	20250321	095700	4286700	29950	29950	29950	29950	0
656	20250321	095600	4286700	29950	29950	29950	29950	0
657	20250321	095500	4286700	29950	29950	29950	29950	0
658	20250321	095400	4286700	29950	29950	29950	29950	0
659	20250321	095300	4286700	29950	29950	29950	29950	0
660	20250321	095200	4286700	29950	29950	29950	29950	0
661	20250321	095100	4286700	29950	29950	29950	29950	0
662	20250321	095000	4286700	29950	29950	29950	29950	0
663	20250321	094900	4286700	29950	29950	29950	29950	0
664	20250321	094800	4286700	29950	29950	29950	29950	0
665	20250321	094700	4286700	29950	29950	29950	29950	0
666	20250321	094600	4286700	29950	29950	29950	29950	0
667	20250321	094500	4286700	29950	29950	29950	29950	0
668	20250321	094400	4286700	29950	29950	29950	29950	0
669	20250321	094300	4286700	29950	29950	29950	29950	0
670	20250321	094200	4286700	29950	29950	29950	29950	0
671	20250321	094100	4286700	29950	29950	29950	29950	0
672	20250321	094000	4286700	29950	29950	29950	29950	0
673	20250321	093900	4286700	29950	29950	29950	29950	0
674	20250321	093800	4286700	29950	29950	29950	29950	0
675	20250321	093700	4286700	29950	29950	29950	29950	0
676	20250321	093600	4286700	29950	29950	29950	29950	0
677	20250321	093500	4286700	29950	29950	29950	29950	0
678	20250321	093400	4286700	29950	29950	29950	29950	0
679	20250321	093300	4286700	29950	29950	29950	29950	0
680	20250321	093200	4286700	29950	29950	29950	29950	0
681	20250321	093100	4286700	29950	29950	29950	29950	10
682	20250321	093000	3987200	29500	29500	29500	29500	0
683	20250321	092900	3987200	29500	29500	29500	29500	0
684	20250321	092800	3987200	29500	29500	29500	29500	0
685	20250321	092700	3987200	29500	29500	29500	29500	0
686	20250321	092600	3987200	29500	29500	29500	29500	0
687	20250321	092500	3987200	29500	29500	29500	29500	0
688	20250321	092400	3987200	29500	29500	29500	29500	0
689	20250321	092300	3987200	29500	29500	29500	29500	0
690	20250321	092200	3987200	29500	29500	29500	29500	0
691	20250321	092100	3987200	29500	29500	29500	29500	0
692	20250321	092000	3987200	29500	29500	29500	29500	0
693	20250321	091900	3987200	29500	29500	29500	29500	0
694	20250321	091800	3987200	29500	29500	29500	29500	0
695	20250321	091700	3987200	29500	29500	29500	29500	0
696	20250321	091600	3987200	29500	29500	29500	29500	0
697	20250321	091500	3987200	29500	29500	29500	29500	0
698	20250321	091400	3987200	29500	29500	29500	29500	0
699	20250321	091300	3987200	29500	29500	29500	29500	0
700	20250321	091200	3987200	29500	29500	29500	29500	0
701	20250321	091100	3987200	29500	29500	29500	29500	10
702	20250321	091000	3692200	29500	29500	29500	29500	0
703	20250321	090900	3692200	29500	29650	29650	29500	115
704	20250321	090800	297850	29600	29600	29600	29600	0
705	20250321	090700	297850	29600	29600	29600	29600	0
706	20250321	090600	297850	29600	29600	29600	29600	0
707	20250321	090500	297850	29600	29700	29700	29600	4
708	20250321	090400	179250	29750	29800	29800	29750	2
709	20250321	090300	119700	29850	29900	29900	29850	2
710	20250321	090200	59950	29950	29950	29950	29950	1
711	20250321	090100	30000	30000	30000	30000	30000	0
712	20250321	090000	30000	30000	30000	30000	30000	1