KissMeData/023450/min/candle-20240320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240320	190600	78763100	29450	29450	29450	29450	47
3	20240320	190500	78763100	29450	29450	29450	29450	0
4	20240320	190400	78763100	29450	29450	29450	29450	0
5	20240320	190300	78763100	29450	29450	29450	29450	0
6	20240320	190200	78763100	29450	29450	29450	29450	0
7	20240320	190100	78763100	29450	29450	29450	29450	0
8	20240320	190000	78763100	29450	29450	29450	29450	0
9	20240320	185900	78763100	29450	29450	29450	29450	0
10	20240320	185800	78763100	29450	29450	29450	29450	0
11	20240320	185700	78763100	29450	29450	29450	29450	0
12	20240320	185600	78763100	29450	29450	29450	29450	0
13	20240320	185500	78763100	29450	29450	29450	29450	0
14	20240320	185400	78763100	29450	29450	29450	29450	0
15	20240320	185300	78763100	29450	29450	29450	29450	0
16	20240320	185200	78763100	29450	29450	29450	29450	0
17	20240320	185100	78763100	29450	29450	29450	29450	0
18	20240320	185000	78763100	29450	29450	29450	29450	0
19	20240320	184900	78763100	29450	29450	29450	29450	0
20	20240320	184800	78763100	29450	29450	29450	29450	0
21	20240320	184700	78763100	29450	29450	29450	29450	0
22	20240320	184600	78763100	29450	29450	29450	29450	0
23	20240320	184500	78763100	29450	29450	29450	29450	0
24	20240320	184400	78763100	29450	29450	29450	29450	0
25	20240320	184300	78763100	29450	29450	29450	29450	0
26	20240320	184200	78763100	29450	29450	29450	29450	0
27	20240320	184100	78763100	29450	29450	29450	29450	0
28	20240320	184000	78763100	29450	29450	29450	29450	0
29	20240320	183900	78763100	29450	29450	29450	29450	0
30	20240320	183800	78763100	29450	29450	29450	29450	0
31	20240320	183700	78763100	29450	29450	29450	29450	0
32	20240320	183600	78763100	29450	29450	29450	29450	47
33	20240320	183500	78763100	29450	29450	29450	29450	0
34	20240320	183400	78763100	29450	29450	29450	29450	0
35	20240320	183300	78763100	29450	29450	29450	29450	0
36	20240320	183200	78763100	29450	29450	29450	29450	0
37	20240320	183100	78763100	29450	29450	29450	29450	0
38	20240320	183000	78763100	29450	29450	29450	29450	0
39	20240320	182900	78763100	29450	29450	29450	29450	0
40	20240320	182800	78763100	29450	29450	29450	29450	0
41	20240320	182700	78763100	29450	29450	29450	29450	0
42	20240320	182600	78763100	29450	29450	29450	29450	0
43	20240320	182500	78763100	29450	29450	29450	29450	0
44	20240320	182400	78763100	29450	29450	29450	29450	0
45	20240320	182300	78763100	29450	29450	29450	29450	0
46	20240320	182200	78763100	29450	29450	29450	29450	0
47	20240320	182100	78763100	29450	29450	29450	29450	0
48	20240320	182000	78763100	29450	29450	29450	29450	0
49	20240320	181900	78763100	29450	29450	29450	29450	0
50	20240320	181800	78763100	29450	29450	29450	29450	0
51	20240320	181700	78763100	29450	29450	29450	29450	0
52	20240320	181600	78763100	29450	29450	29450	29450	0
53	20240320	181500	78763100	29450	29450	29450	29450	0
54	20240320	181400	78763100	29450	29450	29450	29450	0
55	20240320	181300	78763100	29450	29450	29450	29450	0
56	20240320	181200	78763100	29450	29450	29450	29450	0
57	20240320	181100	78763100	29450	29450	29450	29450	0
58	20240320	181000	78763100	29450	29450	29450	29450	0
59	20240320	180900	78763100	29450	29450	29450	29450	0
60	20240320	180800	78763100	29450	29450	29450	29450	0
61	20240320	180700	78763100	29450	29450	29450	29450	0
62	20240320	180600	78763100	29450	29450	29450	29450	47
63	20240320	180500	78763100	29450	29450	29450	29450	0
64	20240320	180400	78763100	29450	29450	29450	29450	0
65	20240320	180300	78763100	29450	29450	29450	29450	0
66	20240320	180200	78763100	29450	29450	29450	29450	0
67	20240320	180100	78763100	29450	29450	29450	29450	0
68	20240320	180000	78763100	29450	29450	29450	29450	0
69	20240320	175900	78763100	29450	29450	29450	29450	0
70	20240320	175800	78763100	29450	29450	29450	29450	0
71	20240320	175700	78763100	29450	29450	29450	29450	0
72	20240320	175600	78763100	29450	29450	29450	29450	0
73	20240320	175500	78763100	29450	29450	29450	29450	0
74	20240320	175400	78763100	29450	29450	29450	29450	0
75	20240320	175300	78763100	29450	29450	29450	29450	0
76	20240320	175200	78763100	29450	29450	29450	29450	0
77	20240320	175100	78763100	29450	29450	29450	29450	0
78	20240320	175000	78763100	29450	29450	29450	29450	0
79	20240320	174900	78763100	29450	29450	29450	29450	0
80	20240320	174800	78763100	29450	29450	29450	29450	0
81	20240320	174700	78763100	29450	29450	29450	29450	0
82	20240320	174600	78763100	29450	29450	29450	29450	0
83	20240320	174500	78763100	29450	29450	29450	29450	0
84	20240320	174400	78763100	29450	29450	29450	29450	0
85	20240320	174300	78763100	29450	29450	29450	29450	0
86	20240320	174200	78763100	29450	29450	29450	29450	0
87	20240320	174100	78763100	29450	29450	29450	29450	0
88	20240320	174000	78763100	29450	29450	29450	29450	0
89	20240320	173900	78763100	29450	29450	29450	29450	0
90	20240320	173800	78763100	29450	29450	29450	29450	0
91	20240320	173700	78763100	29450	29450	29450	29450	0
92	20240320	173600	78763100	29450	29450	29450	29450	47
93	20240320	173500	78763100	29450	29450	29450	29450	0
94	20240320	173400	78763100	29450	29450	29450	29450	0
95	20240320	173300	78763100	29450	29450	29450	29450	0
96	20240320	173200	78763100	29450	29450	29450	29450	0
97	20240320	173100	78763100	29450	29450	29450	29450	0
98	20240320	173000	78763100	29450	29450	29450	29450	0
99	20240320	172900	78763100	29450	29450	29450	29450	0
100	20240320	172800	78763100	29450	29450	29450	29450	0
101	20240320	172700	78763100	29450	29450	29450	29450	0
102	20240320	172600	78763100	29450	29450	29450	29450	0
103	20240320	172500	78763100	29450	29450	29450	29450	0
104	20240320	172400	78763100	29450	29450	29450	29450	0
105	20240320	172300	78763100	29450	29450	29450	29450	0
106	20240320	172200	78763100	29450	29450	29450	29450	0
107	20240320	172100	78763100	29450	29450	29450	29450	0
108	20240320	172000	78763100	29450	29450	29450	29450	0
109	20240320	171900	78763100	29450	29450	29450	29450	0
110	20240320	171800	78763100	29450	29450	29450	29450	0
111	20240320	171700	78763100	29450	29450	29450	29450	0
112	20240320	171600	78763100	29450	29450	29450	29450	0
113	20240320	171500	78763100	29450	29450	29450	29450	0
114	20240320	171400	78763100	29450	29450	29450	29450	0
115	20240320	171300	78763100	29450	29450	29450	29450	0
116	20240320	171200	78763100	29450	29450	29450	29450	0
117	20240320	171100	78763100	29450	29450	29450	29450	0
118	20240320	171000	78763100	29450	29450	29450	29450	0
119	20240320	170900	78763100	29450	29450	29450	29450	0
120	20240320	170800	78763100	29450	29450	29450	29450	0
121	20240320	170700	78763100	29450	29450	29450	29450	0
122	20240320	170600	78763100	29450	29450	29450	29450	47
123	20240320	170500	78763100	29450	29450	29450	29450	0
124	20240320	170400	78763100	29450	29450	29450	29450	0
125	20240320	170300	78763100	29450	29450	29450	29450	0
126	20240320	170200	78763100	29450	29450	29450	29450	0
127	20240320	170100	78763100	29450	29450	29450	29450	0
128	20240320	170000	78763100	29450	29450	29450	29450	0
129	20240320	165900	78763100	29450	29450	29450	29450	0
130	20240320	165800	78763100	29450	29450	29450	29450	0
131	20240320	165700	78763100	29450	29450	29450	29450	0
132	20240320	165600	78763100	29450	29450	29450	29450	0
133	20240320	165500	78763100	29450	29450	29450	29450	0
134	20240320	165400	78763100	29450	29450	29450	29450	0
135	20240320	165300	78763100	29450	29450	29450	29450	0
136	20240320	165200	78763100	29450	29450	29450	29450	0
137	20240320	165100	78763100	29450	29450	29450	29450	0
138	20240320	165000	78763100	29450	29450	29450	29450	0
139	20240320	164900	78763100	29450	29450	29450	29450	0
140	20240320	164800	78763100	29450	29450	29450	29450	0
141	20240320	164700	78763100	29450	29450	29450	29450	0
142	20240320	164600	78763100	29450	29450	29450	29450	0
143	20240320	164500	78763100	29450	29450	29450	29450	0
144	20240320	164400	78763100	29450	29450	29450	29450	0
145	20240320	164300	78763100	29450	29450	29450	29450	0
146	20240320	164200	78763100	29450	29450	29450	29450	0
147	20240320	164100	78763100	29450	29450	29450	29450	0
148	20240320	164000	78763100	29450	29450	29450	29450	0
149	20240320	163900	78763100	29450	29450	29450	29450	0
150	20240320	163800	78763100	29450	29450	29450	29450	0
151	20240320	163700	78763100	29450	29450	29450	29450	0
152	20240320	163600	78763100	29450	29450	29450	29450	47
153	20240320	163500	78763100	29450	29450	29450	29450	0
154	20240320	163400	78763100	29450	29450	29450	29450	0
155	20240320	163300	78763100	29450	29450	29450	29450	0
156	20240320	163200	78763100	29450	29450	29450	29450	0
157	20240320	163100	78763100	29450	29450	29450	29450	0
158	20240320	163000	78763100	29450	29450	29450	29450	0
159	20240320	162900	78763100	29450	29450	29450	29450	0
160	20240320	162800	78763100	29450	29450	29450	29450	0
161	20240320	162700	78763100	29450	29450	29450	29450	0
162	20240320	162600	78763100	29450	29450	29450	29450	0
163	20240320	162500	78763100	29450	29450	29450	29450	0
164	20240320	162400	78763100	29450	29450	29450	29450	0
165	20240320	162300	78763100	29450	29450	29450	29450	0
166	20240320	162200	78763100	29450	29450	29450	29450	0
167	20240320	162100	78763100	29450	29450	29450	29450	0
168	20240320	162000	78763100	29450	29450	29450	29450	0
169	20240320	161900	78763100	29450	29450	29450	29450	0
170	20240320	161800	78763100	29450	29450	29450	29450	0
171	20240320	161700	78763100	29450	29450	29450	29450	0
172	20240320	161600	78763100	29450	29450	29450	29450	0
173	20240320	161500	78763100	29450	29450	29450	29450	0
174	20240320	161400	78763100	29450	29450	29450	29450	0
175	20240320	161300	78763100	29450	29450	29450	29450	0
176	20240320	161200	78763100	29450	29450	29450	29450	0
177	20240320	161100	78763100	29450	29450	29450	29450	0
178	20240320	161000	78763100	29450	29450	29450	29450	0
179	20240320	160900	78763100	29450	29450	29450	29450	0
180	20240320	160800	78763100	29450	29450	29450	29450	0
181	20240320	160700	78763100	29450	29450	29450	29450	0
182	20240320	160600	78763100	29450	29450	29450	29450	47
183	20240320	160500	78763100	29450	29450	29450	29450	0
184	20240320	160400	78763100	29450	29450	29450	29450	0
185	20240320	160300	78763100	29450	29450	29450	29450	0
186	20240320	160200	78763100	29450	29450	29450	29450	0
187	20240320	160100	78763100	29450	29450	29450	29450	0
188	20240320	160000	78763100	29450	29450	29450	29450	0
189	20240320	155900	78763100	29450	29450	29450	29450	0
190	20240320	155800	78763100	29450	29450	29450	29450	0
191	20240320	155700	78763100	29450	29450	29450	29450	0
192	20240320	155600	78763100	29450	29450	29450	29450	0
193	20240320	155500	78763100	29450	29450	29450	29450	0
194	20240320	155400	78763100	29450	29450	29450	29450	0
195	20240320	155300	78763100	29450	29450	29450	29450	0
196	20240320	155200	78763100	29450	29450	29450	29450	0
197	20240320	155100	78763100	29450	29450	29450	29450	0
198	20240320	155000	78763100	29450	29450	29450	29450	0
199	20240320	154900	78763100	29450	29450	29450	29450	0
200	20240320	154800	78763100	29450	29450	29450	29450	0
201	20240320	154700	78763100	29450	29450	29450	29450	0
202	20240320	154600	78763100	29450	29450	29450	29450	0
203	20240320	154500	78763100	29450	29450	29450	29450	0
204	20240320	154400	78763100	29450	29450	29450	29450	0
205	20240320	154300	78763100	29450	29450	29450	29450	0
206	20240320	154200	78763100	29450	29450	29450	29450	0
207	20240320	154100	78763100	29450	29450	29450	29450	0
208	20240320	154000	78763100	29450	29450	29450	29450	0
209	20240320	153900	78763100	29450	29450	29450	29450	0
210	20240320	153800	78763100	29450	29450	29450	29450	0
211	20240320	153700	78763100	29450	29450	29450	29450	0
212	20240320	153600	78763100	29450	29450	29450	29450	47
213	20240320	153500	78763100	29450	29450	29450	29450	0
214	20240320	153400	78763100	29450	29450	29450	29450	0
215	20240320	153300	78763100	29450	29450	29450	29450	0
216	20240320	153200	78763100	29450	29450	29450	29450	0
217	20240320	153100	78763100	29450	29450	29450	29450	0
218	20240320	153000	78763100	29450	29450	29450	29450	47
219	20240320	152900	77378950	29350	29350	29350	29350	0
220	20240320	152800	77378950	29350	29350	29350	29350	0
221	20240320	152700	77378950	29350	29350	29350	29350	0
222	20240320	152600	77378950	29350	29350	29350	29350	0
223	20240320	152500	77378950	29350	29350	29350	29350	0
224	20240320	152400	77378950	29350	29350	29350	29350	0
225	20240320	152300	77378950	29350	29350	29350	29350	0
226	20240320	152200	77378950	29350	29350	29350	29350	0
227	20240320	152100	77378950	29350	29350	29350	29350	0
228	20240320	152000	77378950	29350	29350	29350	29350	0
229	20240320	151900	77378950	29350	29350	29350	29350	4
230	20240320	151800	77261550	29350	29250	29350	29250	2
231	20240320	151700	77202950	29250	29250	29250	29250	1
232	20240320	151600	77173700	29350	29350	29350	29350	3
233	20240320	151500	77085650	29350	29350	29350	29350	0
234	20240320	151400	77085650	29350	29350	29350	29350	0
235	20240320	151300	77085650	29350	29350	29350	29350	0
236	20240320	151200	77085650	29350	29250	29350	29250	3
237	20240320	151100	76997700	29250	29250	29250	29250	1
238	20240320	151000	76968450	29250	29250	29250	29250	1
239	20240320	150900	76939200	29300	29300	29300	29300	22
240	20240320	150800	76294600	29300	29300	29300	29300	0
241	20240320	150700	76294600	29300	29300	29300	29300	0
242	20240320	150600	76294600	29300	29300	29300	29250	7
243	20240320	150500	76089550	29250	29250	29250	29250	1
244	20240320	150400	76060300	29250	29250	29250	29250	45
245	20240320	150300	74744050	29300	29250	29300	29250	2
246	20240320	150200	74685500	29250	29250	29250	29250	0
247	20240320	150100	74685500	29250	29250	29250	29250	0
248	20240320	150000	74685500	29250	29250	29250	29250	1
249	20240320	145900	74656250	29300	29300	29300	29300	0
250	20240320	145800	74656250	29300	29300	29300	29300	0
251	20240320	145700	74656250	29300	29300	29300	29300	0
252	20240320	145600	74656250	29300	29250	29300	29250	2
253	20240320	145500	74597700	29250	29250	29250	29250	1
254	20240320	145400	74568450	29250	29250	29250	29250	0
255	20240320	145300	74568450	29250	29250	29250	29250	0
256	20240320	145200	74568450	29250	29250	29250	29250	0
257	20240320	145100	74568450	29250	29250	29250	29250	50
258	20240320	145000	73105950	29250	29250	29250	29250	0
259	20240320	144900	73105950	29250	29250	29250	29250	0
260	20240320	144800	73105950	29250	29200	29250	29200	34
261	20240320	144700	72112950	29200	29200	29200	29200	0
262	20240320	144600	72112950	29200	29200	29200	29200	0
263	20240320	144500	72112950	29200	29200	29200	29200	0
264	20240320	144400	72112950	29200	29200	29200	29200	0
265	20240320	144300	72112950	29200	29200	29200	29200	0
266	20240320	144200	72112950	29200	29200	29200	29200	0
267	20240320	144100	72112950	29200	29200	29200	29200	1
268	20240320	144000	72083750	29200	29200	29200	29200	0
269	20240320	143900	72083750	29200	29200	29200	29200	0
270	20240320	143800	72083750	29200	29200	29200	29200	0
271	20240320	143700	72083750	29200	29200	29200	29200	0
272	20240320	143600	72083750	29200	29200	29200	29200	0
273	20240320	143500	72083750	29200	29200	29200	29200	0
274	20240320	143400	72083750	29200	29200	29200	29200	0
275	20240320	143300	72083750	29200	29200	29200	29200	0
276	20240320	143200	72083750	29200	29200	29200	29200	0
277	20240320	143100	72083750	29200	29200	29200	29200	0
278	20240320	143000	72083750	29200	29200	29200	29200	0
279	20240320	142900	72083750	29200	29200	29200	29200	0
280	20240320	142800	72083750	29200	29200	29200	29200	0
281	20240320	142700	72083750	29200	29200	29200	29200	0
282	20240320	142600	72083750	29200	29200	29200	29200	0
283	20240320	142500	72083750	29200	29200	29200	29200	0
284	20240320	142400	72083750	29200	29200	29200	29200	0
285	20240320	142300	72083750	29200	29200	29200	29200	0
286	20240320	142200	72083750	29200	29200	29200	29200	0
287	20240320	142100	72083750	29200	29200	29200	29200	0
288	20240320	142000	72083750	29200	29200	29200	29200	0
289	20240320	141900	72083750	29200	29200	29200	29200	0
290	20240320	141800	72083750	29200	29200	29200	29200	0
291	20240320	141700	72083750	29200	29200	29200	29200	0
292	20240320	141600	72083750	29200	29200	29200	29200	0
293	20240320	141500	72083750	29200	29200	29200	29200	0
294	20240320	141400	72083750	29200	29200	29200	29200	0
295	20240320	141300	72083750	29200	29200	29200	29200	0
296	20240320	141200	72083750	29200	29200	29200	29200	0
297	20240320	141100	72083750	29200	29200	29200	29200	0
298	20240320	141000	72083750	29200	29200	29200	29200	0
299	20240320	140900	72083750	29200	29200	29200	29200	0
300	20240320	140800	72083750	29200	29200	29200	29200	0
301	20240320	140700	72083750	29200	29200	29200	29200	0
302	20240320	140600	72083750	29200	29200	29200	29200	0
303	20240320	140500	72083750	29200	29200	29200	29200	20
304	20240320	140400	71499750	29200	29150	29200	29100	100
305	20240320	140300	68584750	29200	29200	29200	29200	0
306	20240320	140200	68584750	29200	29200	29200	29200	0
307	20240320	140100	68584750	29200	29200	29200	29200	57
308	20240320	140000	66920350	29250	29250	29250	29250	0
309	20240320	135900	66920350	29250	29250	29250	29250	50
310	20240320	135800	65457850	29250	29250	29250	29250	0
311	20240320	135700	65457850	29250	29250	29250	29250	0
312	20240320	135600	65457850	29250	29250	29250	29250	0
313	20240320	135500	65457850	29250	29200	29250	29200	51
314	20240320	135400	63968600	29250	29250	29250	29250	0
315	20240320	135300	63968600	29250	29250	29250	29250	111
316	20240320	135200	60721850	29300	29300	29300	29300	0
317	20240320	135100	60721850	29300	29300	29300	29300	1
318	20240320	135000	60692550	29250	29250	29250	29250	0
319	20240320	134900	60692550	29250	29250	29250	29250	0
320	20240320	134800	60692550	29250	29250	29250	29250	139
321	20240320	134700	56626800	29200	29200	29200	29200	0
322	20240320	134600	56626800	29200	29200	29200	29200	0
323	20240320	134500	56626800	29200	29200	29200	29200	0
324	20240320	134400	56626800	29200	29200	29200	29200	0
325	20240320	134300	56626800	29200	29200	29200	29200	0
326	20240320	134200	56626800	29200	29200	29200	29200	0
327	20240320	134100	56626800	29200	29200	29200	29200	3
328	20240320	134000	56539200	29200	29200	29200	29200	10
329	20240320	133900	56247200	29250	29250	29250	29250	150
330	20240320	133800	51859700	29300	29300	29300	29300	0
331	20240320	133700	51859700	29300	29300	29300	29300	0
332	20240320	133600	51859700	29300	29300	29300	29300	0
333	20240320	133500	51859700	29300	29300	29300	29300	0
334	20240320	133400	51859700	29300	29300	29300	29300	0
335	20240320	133300	51859700	29300	29300	29300	29300	0
336	20240320	133200	51859700	29300	29300	29300	29300	0
337	20240320	133100	51859700	29300	29300	29300	29300	0
338	20240320	133000	51859700	29300	29300	29300	29300	0
339	20240320	132900	51859700	29300	29300	29300	29300	0
340	20240320	132800	51859700	29300	29300	29300	29300	0
341	20240320	132700	51859700	29300	29300	29300	29300	0
342	20240320	132600	51859700	29300	29300	29300	29300	0
343	20240320	132500	51859700	29300	29300	29300	29300	0
344	20240320	132400	51859700	29300	29300	29300	29300	0
345	20240320	132300	51859700	29300	29300	29300	29300	2
346	20240320	132200	51801100	29300	29300	29300	29300	0
347	20240320	132100	51801100	29300	29300	29300	29300	0
348	20240320	132000	51801100	29300	29300	29300	29300	7
349	20240320	131900	51596000	29300	29300	29300	29300	11
350	20240320	131800	51273700	29350	29350	29350	29350	0
351	20240320	131700	51273700	29350	29350	29350	29350	0
352	20240320	131600	51273700	29350	29350	29350	29350	0
353	20240320	131500	51273700	29350	29350	29350	29350	0
354	20240320	131400	51273700	29350	29350	29350	29350	0
355	20240320	131300	51273700	29350	29350	29350	29350	0
356	20240320	131200	51273700	29350	29350	29350	29350	0
357	20240320	131100	51273700	29350	29350	29350	29350	0
358	20240320	131000	51273700	29350	29350	29350	29350	0
359	20240320	130900	51273700	29350	29350	29350	29350	0
360	20240320	130800	51273700	29350	29350	29350	29350	0
361	20240320	130700	51273700	29350	29350	29350	29350	0
362	20240320	130600	51273700	29350	29350	29350	29350	0
363	20240320	130500	51273700	29350	29350	29350	29350	0
364	20240320	130400	51273700	29350	29350	29350	29350	0
365	20240320	130300	51273700	29350	29350	29350	29350	0
366	20240320	130200	51273700	29350	29350	29350	29350	0
367	20240320	130100	51273700	29350	29350	29350	29350	0
368	20240320	130000	51273700	29350	29350	29350	29350	1
369	20240320	125900	51244350	29150	29150	29150	29150	0
370	20240320	125800	51244350	29150	29150	29150	29150	0
371	20240320	125700	51244350	29150	29150	29150	29150	0
372	20240320	125600	51244350	29150	29150	29150	29150	0
373	20240320	125500	51244350	29150	29150	29150	29150	0
374	20240320	125400	51244350	29150	29150	29150	29150	0
375	20240320	125300	51244350	29150	29150	29150	29150	0
376	20240320	125200	51244350	29150	29300	29300	29150	50
377	20240320	125100	49785000	29300	29300	29300	29300	0
378	20240320	125000	49785000	29300	29300	29300	29300	0
379	20240320	124900	49785000	29300	29300	29300	29300	0
380	20240320	124800	49785000	29300	29300	29300	29300	0
381	20240320	124700	49785000	29300	29300	29300	29300	0
382	20240320	124600	49785000	29300	29300	29300	29300	0
383	20240320	124500	49785000	29300	29300	29300	29300	0
384	20240320	124400	49785000	29300	29300	29300	29300	0
385	20240320	124300	49785000	29300	29300	29300	29300	0
386	20240320	124200	49785000	29300	29300	29300	29300	0
387	20240320	124100	49785000	29300	29300	29300	29300	0
388	20240320	124000	49785000	29300	29300	29300	29300	0
389	20240320	123900	49785000	29300	29300	29300	29300	0
390	20240320	123800	49785000	29300	29300	29300	29300	0
391	20240320	123700	49785000	29300	29300	29300	29300	0
392	20240320	123600	49785000	29300	29300	29300	29300	0
393	20240320	123500	49785000	29300	29300	29300	29300	0
394	20240320	123400	49785000	29300	29300	29300	29300	0
395	20240320	123300	49785000	29300	29300	29300	29300	1
396	20240320	123200	49755700	29300	29300	29300	29300	0
397	20240320	123100	49755700	29300	29300	29300	29300	0
398	20240320	123000	49755700	29300	29300	29300	29300	0
399	20240320	122900	49755700	29300	29300	29300	29300	0
400	20240320	122800	49755700	29300	29300	29300	29300	0
401	20240320	122700	49755700	29300	29300	29300	29300	0
402	20240320	122600	49755700	29300	29300	29300	29300	0
403	20240320	122500	49755700	29300	29300	29300	29300	0
404	20240320	122400	49755700	29300	29300	29300	29300	0
405	20240320	122300	49755700	29300	29300	29300	29300	0
406	20240320	122200	49755700	29300	29300	29300	29300	0
407	20240320	122100	49755700	29300	29300	29300	29300	0
408	20240320	122000	49755700	29300	29300	29300	29300	0
409	20240320	121900	49755700	29300	29300	29300	29300	0
410	20240320	121800	49755700	29300	29350	29350	29300	420
411	20240320	121700	37442800	29450	29450	29450	29450	0
412	20240320	121600	37442800	29450	29450	29450	29450	0
413	20240320	121500	37442800	29450	29500	29500	29450	3
414	20240320	121400	37354400	29600	29600	29600	29600	0
415	20240320	121300	37354400	29600	29400	29600	29400	4
416	20240320	121200	37236600	29400	29400	29400	29400	0
417	20240320	121100	37236600	29400	29400	29400	29400	0
418	20240320	121000	37236600	29400	29400	29400	29400	1
419	20240320	120900	37207200	29300	29300	29300	29300	0
420	20240320	120800	37207200	29300	29300	29300	29300	0
421	20240320	120700	37207200	29300	29300	29300	29300	0
422	20240320	120600	37207200	29300	29300	29300	29300	0
423	20240320	120500	37207200	29300	29650	29650	29300	191
424	20240320	120400	31596600	29650	29650	29650	29650	17
425	20240320	120300	31092550	29800	29600	29800	29550	231
426	20240320	120200	24252800	29550	28700	29550	28700	409
427	20240320	120100	12465650	28550	28550	28550	28550	0
428	20240320	120000	12465650	28550	28550	28550	28550	0
429	20240320	115900	12465650	28550	28550	28550	28550	0
430	20240320	115800	12465650	28550	28550	28550	28550	0
431	20240320	115700	12465650	28550	28550	28550	28550	0
432	20240320	115600	12465650	28550	28550	28550	28550	0
433	20240320	115500	12465650	28550	28550	28550	28550	0
434	20240320	115400	12465650	28550	28550	28550	28550	0
435	20240320	115300	12465650	28550	28550	28550	28550	0
436	20240320	115200	12465650	28550	28550	28550	28550	0
437	20240320	115100	12465650	28550	28550	28550	28550	0
438	20240320	115000	12465650	28550	28550	28550	28550	0
439	20240320	114900	12465650	28550	28550	28550	28550	0
440	20240320	114800	12465650	28550	28550	28550	28550	0
441	20240320	114700	12465650	28550	28550	28550	28550	0
442	20240320	114600	12465650	28550	28550	28550	28550	0
443	20240320	114500	12465650	28550	28550	28550	28550	0
444	20240320	114400	12465650	28550	28550	28550	28550	0
445	20240320	114300	12465650	28550	28550	28550	28550	0
446	20240320	114200	12465650	28550	28600	28600	28550	200
447	20240320	114100	6755050	28550	28550	28550	28550	0
448	20240320	114000	6755050	28550	28550	28550	28550	0
449	20240320	113900	6755050	28550	28550	28550	28550	0
450	20240320	113800	6755050	28550	28550	28550	28550	0
451	20240320	113700	6755050	28550	28550	28550	28550	0
452	20240320	113600	6755050	28550	28550	28550	28550	0
453	20240320	113500	6755050	28550	28550	28550	28550	0
454	20240320	113400	6755050	28550	28550	28550	28550	0
455	20240320	113300	6755050	28550	28550	28550	28550	0
456	20240320	113200	6755050	28550	28550	28550	28550	0
457	20240320	113100	6755050	28550	28550	28550	28550	0
458	20240320	113000	6755050	28550	28550	28550	28550	0
459	20240320	112900	6755050	28550	28550	28550	28550	0
460	20240320	112800	6755050	28550	28550	28550	28550	0
461	20240320	112700	6755050	28550	28550	28550	28550	0
462	20240320	112600	6755050	28550	28550	28550	28550	0
463	20240320	112500	6755050	28550	28550	28550	28550	0
464	20240320	112400	6755050	28550	28550	28550	28550	0
465	20240320	112300	6755050	28550	28550	28550	28550	0
466	20240320	112200	6755050	28550	28550	28550	28550	0
467	20240320	112100	6755050	28550	28550	28550	28550	0
468	20240320	112000	6755050	28550	28550	28550	28550	0
469	20240320	111900	6755050	28550	28550	28550	28550	0
470	20240320	111800	6755050	28550	28550	28550	28550	0
471	20240320	111700	6755050	28550	28550	28550	28550	0
472	20240320	111600	6755050	28550	28550	28550	28550	0
473	20240320	111500	6755050	28550	28550	28550	28550	0
474	20240320	111400	6755050	28550	28550	28550	28550	0
475	20240320	111300	6755050	28550	28550	28550	28550	0
476	20240320	111200	6755050	28550	28700	28700	28550	179
477	20240320	111100	1638600	28750	28750	28750	28750	0
478	20240320	111000	1638600	28750	28750	28750	28750	0
479	20240320	110900	1638600	28750	28750	28750	28750	0
480	20240320	110800	1638600	28750	28750	28750	28750	0
481	20240320	110700	1638600	28750	28750	28750	28750	0
482	20240320	110600	1638600	28750	28750	28750	28750	0
483	20240320	110500	1638600	28750	28750	28750	28750	0
484	20240320	110400	1638600	28750	28750	28750	28750	0
485	20240320	110300	1638600	28750	28750	28750	28750	0
486	20240320	110200	1638600	28750	28750	28750	28750	9
487	20240320	110100	1379850	28750	28750	28750	28750	0
488	20240320	110000	1379850	28750	28750	28750	28750	0
489	20240320	105900	1379850	28750	28750	28750	28750	0
490	20240320	105800	1379850	28750	28750	28750	28750	0
491	20240320	105700	1379850	28750	28750	28750	28750	0
492	20240320	105600	1379850	28750	28750	28750	28750	0
493	20240320	105500	1379850	28750	28750	28750	28750	0
494	20240320	105400	1379850	28750	28750	28750	28750	0
495	20240320	105300	1379850	28750	28750	28750	28750	0
496	20240320	105200	1379850	28750	28750	28750	28750	0
497	20240320	105100	1379850	28750	28750	28750	28750	0
498	20240320	105000	1379850	28750	28750	28750	28750	0
499	20240320	104900	1379850	28750	28750	28750	28750	0
500	20240320	104800	1379850	28750	28750	28750	28750	0
501	20240320	104700	1379850	28750	28750	28750	28750	0
502	20240320	104600	1379850	28750	28750	28750	28750	0
503	20240320	104500	1379850	28750	28750	28750	28750	0
504	20240320	104400	1379850	28750	28750	28750	28750	0
505	20240320	104300	1379850	28750	28750	28750	28750	0
506	20240320	104200	1379850	28750	28750	28750	28750	0
507	20240320	104100	1379850	28750	28750	28750	28750	0
508	20240320	104000	1379850	28750	28750	28750	28750	0
509	20240320	103900	1379850	28750	28750	28750	28750	0
510	20240320	103800	1379850	28750	28750	28750	28750	0
511	20240320	103700	1379850	28750	28750	28750	28750	0
512	20240320	103600	1379850	28750	28750	28750	28750	0
513	20240320	103500	1379850	28750	28750	28750	28750	0
514	20240320	103400	1379850	28750	28750	28750	28750	0
515	20240320	103300	1379850	28750	28750	28750	28750	0
516	20240320	103200	1379850	28750	28750	28750	28750	0
517	20240320	103100	1379850	28750	28750	28750	28750	0
518	20240320	103000	1379850	28750	28750	28750	28750	0
519	20240320	102900	1379850	28750	28750	28750	28750	0
520	20240320	102800	1379850	28750	28750	28750	28750	0
521	20240320	102700	1379850	28750	28750	28750	28750	0
522	20240320	102600	1379850	28750	28750	28750	28750	0
523	20240320	102500	1379850	28750	28750	28750	28750	0
524	20240320	102400	1379850	28750	28750	28750	28750	0
525	20240320	102300	1379850	28750	28750	28750	28750	0
526	20240320	102200	1379850	28750	28750	28750	28750	0
527	20240320	102100	1379850	28750	28750	28750	28750	0
528	20240320	102000	1379850	28750	28750	28750	28750	0
529	20240320	101900	1379850	28750	28750	28750	28750	15
530	20240320	101800	948600	28750	28750	28750	28750	0
531	20240320	101700	948600	28750	28750	28750	28750	0
532	20240320	101600	948600	28750	28750	28750	28750	0
533	20240320	101500	948600	28750	28750	28750	28750	0
534	20240320	101400	948600	28750	28750	28750	28750	0
535	20240320	101300	948600	28750	28750	28750	28750	0
536	20240320	101200	948600	28750	28750	28750	28750	0
537	20240320	101100	948600	28750	28750	28750	28750	0
538	20240320	101000	948600	28750	28750	28750	28750	0
539	20240320	100900	948600	28750	28750	28750	28750	0
540	20240320	100800	948600	28750	28750	28750	28750	0
541	20240320	100700	948600	28750	28750	28750	28750	0
542	20240320	100600	948600	28750	28750	28750	28750	20
543	20240320	100500	373600	28900	28900	28900	28900	0
544	20240320	100400	373600	28900	28900	28900	28900	0
545	20240320	100300	373600	28900	28900	28900	28900	0
546	20240320	100200	373600	28900	28900	28900	28900	0
547	20240320	100100	373600	28900	28900	28900	28900	0
548	20240320	100000	373600	28900	28900	28900	28900	0
549	20240320	095900	373600	28900	28900	28900	28900	0
550	20240320	095800	373600	28900	28900	28900	28900	0
551	20240320	095700	373600	28900	28900	28900	28900	0
552	20240320	095600	373600	28900	28900	28900	28900	0
553	20240320	095500	373600	28900	28900	28900	28900	0
554	20240320	095400	373600	28900	28900	28900	28900	0
555	20240320	095300	373600	28900	28900	28900	28900	0
556	20240320	095200	373600	28900	28900	28900	28900	1
557	20240320	095100	344700	28850	28850	28850	28850	2
558	20240320	095000	287000	28700	28700	28700	28700	0
559	20240320	094900	287000	28700	28700	28700	28700	0
560	20240320	094800	287000	28700	28700	28700	28700	0
561	20240320	094700	287000	28700	28700	28700	28700	0
562	20240320	094600	287000	28700	28700	28700	28700	0
563	20240320	094500	287000	28700	28700	28700	28700	0
564	20240320	094400	287000	28700	28700	28700	28700	0
565	20240320	094300	287000	28700	28700	28700	28700	0
566	20240320	094200	287000	28700	28700	28700	28700	0
567	20240320	094100	287000	28700	28700	28700	28700	0
568	20240320	094000	287000	28700	28700	28700	28700	0
569	20240320	093900	287000	28700	28700	28700	28700	0
570	20240320	093800	287000	28700	28700	28700	28700	0
571	20240320	093700	287000	28700	28700	28700	28700	0
572	20240320	093600	287000	28700	28700	28700	28700	0
573	20240320	093500	287000	28700	28700	28700	28700	0
574	20240320	093400	287000	28700	28700	28700	28700	0
575	20240320	093300	287000	28700	28700	28700	28700	0
576	20240320	093200	287000	28700	28700	28700	28700	0
577	20240320	093100	287000	28700	28700	28700	28700	0
578	20240320	093000	287000	28700	28700	28700	28700	0
579	20240320	092900	287000	28700	28700	28700	28700	0
580	20240320	092800	287000	28700	28700	28700	28700	0
581	20240320	092700	287000	28700	28700	28700	28700	0
582	20240320	092600	287000	28700	28700	28700	28700	0
583	20240320	092500	287000	28700	28700	28700	28700	0
584	20240320	092400	287000	28700	28700	28700	28700	0
585	20240320	092300	287000	28700	28700	28700	28700	0
586	20240320	092200	287000	28700	28700	28700	28700	0
587	20240320	092100	287000	28700	28700	28700	28700	0
588	20240320	092000	287000	28700	28700	28700	28700	0
589	20240320	091900	287000	28700	28700	28700	28700	0
590	20240320	091800	287000	28700	28700	28700	28700	0
591	20240320	091700	287000	28700	28700	28700	28700	0
592	20240320	091600	287000	28700	28700	28700	28700	0
593	20240320	091500	287000	28700	28700	28700	28700	0
594	20240320	091400	287000	28700	28700	28700	28700	0
595	20240320	091300	287000	28700	28700	28700	28700	3
596	20240320	091200	200900	28700	28700	28700	28700	2
597	20240320	091100	143500	28700	28700	28700	28700	0
598	20240320	091000	143500	28700	28700	28700	28700	1
599	20240320	090900	114800	28700	28700	28700	28700	0
600	20240320	090800	114800	28700	28700	28700	28700	0
601	20240320	090700	114800	28700	28700	28700	28700	0
602	20240320	090600	114800	28700	28700	28700	28700	0
603	20240320	090500	114800	28700	28700	28700	28700	0
604	20240320	090400	114800	28700	28700	28700	28700	0
605	20240320	090300	114800	28700	28700	28700	28700	0
606	20240320	090200	114800	28700	28700	28700	28700	0
607	20240320	090100	114800	28700	28700	28700	28700	0
608	20240320	090000	114800	28700	28700	28700	28700	4