KissMeData/134790/min/candle-20240326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240326	195600	46346150	27300	27300	27300	27300	1
3	20240326	195500	46346150	27300	27300	27300	27300	0
4	20240326	195400	46346150	27300	27300	27300	27300	0
5	20240326	195300	46346150	27300	27300	27300	27300	0
6	20240326	195200	46346150	27300	27300	27300	27300	0
7	20240326	195100	46346150	27300	27300	27300	27300	0
8	20240326	195000	46346150	27300	27300	27300	27300	0
9	20240326	194900	46346150	27300	27300	27300	27300	0
10	20240326	194800	46346150	27300	27300	27300	27300	0
11	20240326	194700	46346150	27300	27300	27300	27300	0
12	20240326	194600	46346150	27300	27300	27300	27300	0
13	20240326	194500	46346150	27300	27300	27300	27300	0
14	20240326	194400	46346150	27300	27300	27300	27300	0
15	20240326	194300	46346150	27300	27300	27300	27300	0
16	20240326	194200	46346150	27300	27300	27300	27300	0
17	20240326	194100	46346150	27300	27300	27300	27300	0
18	20240326	194000	46346150	27300	27300	27300	27300	0
19	20240326	193900	46346150	27300	27300	27300	27300	0
20	20240326	193800	46346150	27300	27300	27300	27300	0
21	20240326	193700	46346150	27300	27300	27300	27300	0
22	20240326	193600	46346150	27300	27300	27300	27300	0
23	20240326	193500	46346150	27300	27300	27300	27300	0
24	20240326	193400	46346150	27300	27300	27300	27300	0
25	20240326	193300	46346150	27300	27300	27300	27300	0
26	20240326	193200	46346150	27300	27300	27300	27300	0
27	20240326	193100	46346150	27300	27300	27300	27300	0
28	20240326	193000	46346150	27300	27300	27300	27300	0
29	20240326	192900	46346150	27300	27300	27300	27300	0
30	20240326	192800	46346150	27300	27300	27300	27300	0
31	20240326	192700	46346150	27300	27300	27300	27300	0
32	20240326	192600	46346150	27300	27300	27300	27300	1
33	20240326	192500	46346150	27300	27300	27300	27300	0
34	20240326	192400	46346150	27300	27300	27300	27300	0
35	20240326	192300	46346150	27300	27300	27300	27300	0
36	20240326	192200	46346150	27300	27300	27300	27300	0
37	20240326	192100	46346150	27300	27300	27300	27300	0
38	20240326	192000	46346150	27300	27300	27300	27300	0
39	20240326	191900	46346150	27300	27300	27300	27300	0
40	20240326	191800	46346150	27300	27300	27300	27300	0
41	20240326	191700	46346150	27300	27300	27300	27300	0
42	20240326	191600	46346150	27300	27300	27300	27300	0
43	20240326	191500	46346150	27300	27300	27300	27300	0
44	20240326	191400	46346150	27300	27300	27300	27300	0
45	20240326	191300	46346150	27300	27300	27300	27300	0
46	20240326	191200	46346150	27300	27300	27300	27300	0
47	20240326	191100	46346150	27300	27300	27300	27300	0
48	20240326	191000	46346150	27300	27300	27300	27300	0
49	20240326	190900	46346150	27300	27300	27300	27300	0
50	20240326	190800	46346150	27300	27300	27300	27300	0
51	20240326	190700	46346150	27300	27300	27300	27300	0
52	20240326	190600	46346150	27300	27300	27300	27300	0
53	20240326	190500	46346150	27300	27300	27300	27300	0
54	20240326	190400	46346150	27300	27300	27300	27300	0
55	20240326	190300	46346150	27300	27300	27300	27300	0
56	20240326	190200	46346150	27300	27300	27300	27300	0
57	20240326	190100	46346150	27300	27300	27300	27300	0
58	20240326	190000	46346150	27300	27300	27300	27300	0
59	20240326	185900	46346150	27300	27300	27300	27300	0
60	20240326	185800	46346150	27300	27300	27300	27300	0
61	20240326	185700	46346150	27300	27300	27300	27300	0
62	20240326	185600	46346150	27300	27300	27300	27300	1
63	20240326	185500	46346150	27300	27300	27300	27300	0
64	20240326	185400	46346150	27300	27300	27300	27300	0
65	20240326	185300	46346150	27300	27300	27300	27300	0
66	20240326	185200	46346150	27300	27300	27300	27300	0
67	20240326	185100	46346150	27300	27300	27300	27300	0
68	20240326	185000	46346150	27300	27300	27300	27300	0
69	20240326	184900	46346150	27300	27300	27300	27300	0
70	20240326	184800	46346150	27300	27300	27300	27300	0
71	20240326	184700	46346150	27300	27300	27300	27300	0
72	20240326	184600	46346150	27300	27300	27300	27300	0
73	20240326	184500	46346150	27300	27300	27300	27300	0
74	20240326	184400	46346150	27300	27300	27300	27300	0
75	20240326	184300	46346150	27300	27300	27300	27300	0
76	20240326	184200	46346150	27300	27300	27300	27300	0
77	20240326	184100	46346150	27300	27300	27300	27300	0
78	20240326	184000	46346150	27300	27300	27300	27300	0
79	20240326	183900	46346150	27300	27300	27300	27300	0
80	20240326	183800	46346150	27300	27300	27300	27300	0
81	20240326	183700	46346150	27300	27300	27300	27300	0
82	20240326	183600	46346150	27300	27300	27300	27300	0
83	20240326	183500	46346150	27300	27300	27300	27300	0
84	20240326	183400	46346150	27300	27300	27300	27300	0
85	20240326	183300	46346150	27300	27300	27300	27300	0
86	20240326	183200	46346150	27300	27300	27300	27300	0
87	20240326	183100	46346150	27300	27300	27300	27300	0
88	20240326	183000	46346150	27300	27300	27300	27300	0
89	20240326	182900	46346150	27300	27300	27300	27300	0
90	20240326	182800	46346150	27300	27300	27300	27300	0
91	20240326	182700	46346150	27300	27300	27300	27300	0
92	20240326	182600	46346150	27300	27300	27300	27300	1
93	20240326	182500	46346150	27300	27300	27300	27300	0
94	20240326	182400	46346150	27300	27300	27300	27300	0
95	20240326	182300	46346150	27300	27300	27300	27300	0
96	20240326	182200	46346150	27300	27300	27300	27300	0
97	20240326	182100	46346150	27300	27300	27300	27300	0
98	20240326	182000	46346150	27300	27300	27300	27300	0
99	20240326	181900	46346150	27300	27300	27300	27300	0
100	20240326	181800	46346150	27300	27300	27300	27300	0
101	20240326	181700	46346150	27300	27300	27300	27300	0
102	20240326	181600	46346150	27300	27300	27300	27300	0
103	20240326	181500	46346150	27300	27300	27300	27300	0
104	20240326	181400	46346150	27300	27300	27300	27300	0
105	20240326	181300	46346150	27300	27300	27300	27300	0
106	20240326	181200	46346150	27300	27300	27300	27300	0
107	20240326	181100	46346150	27300	27300	27300	27300	0
108	20240326	181000	46346150	27300	27300	27300	27300	0
109	20240326	180900	46346150	27300	27300	27300	27300	0
110	20240326	180800	46346150	27300	27300	27300	27300	0
111	20240326	180700	46346150	27300	27300	27300	27300	0
112	20240326	180600	46346150	27300	27300	27300	27300	0
113	20240326	180500	46346150	27300	27300	27300	27300	0
114	20240326	180400	46346150	27300	27300	27300	27300	0
115	20240326	180300	46346150	27300	27300	27300	27300	0
116	20240326	180200	46346150	27300	27300	27300	27300	0
117	20240326	180100	46346150	27300	27300	27300	27300	0
118	20240326	180000	46346150	27300	27300	27300	27300	0
119	20240326	175900	46346150	27300	27300	27300	27300	0
120	20240326	175800	46346150	27300	27300	27300	27300	0
121	20240326	175700	46346150	27300	27300	27300	27300	0
122	20240326	175600	46346150	27300	27300	27300	27300	1
123	20240326	175500	46346150	27300	27300	27300	27300	0
124	20240326	175400	46346150	27300	27300	27300	27300	0
125	20240326	175300	46346150	27300	27300	27300	27300	0
126	20240326	175200	46346150	27300	27300	27300	27300	0
127	20240326	175100	46346150	27300	27300	27300	27300	0
128	20240326	175000	46346150	27300	27300	27300	27300	0
129	20240326	174900	46346150	27300	27300	27300	27300	0
130	20240326	174800	46346150	27300	27300	27300	27300	0
131	20240326	174700	46346150	27300	27300	27300	27300	0
132	20240326	174600	46346150	27300	27300	27300	27300	0
133	20240326	174500	46346150	27300	27300	27300	27300	0
134	20240326	174400	46346150	27300	27300	27300	27300	0
135	20240326	174300	46346150	27300	27300	27300	27300	0
136	20240326	174200	46346150	27300	27300	27300	27300	0
137	20240326	174100	46346150	27300	27300	27300	27300	0
138	20240326	174000	46346150	27300	27300	27300	27300	0
139	20240326	173900	46346150	27300	27300	27300	27300	0
140	20240326	173800	46346150	27300	27300	27300	27300	0
141	20240326	173700	46346150	27300	27300	27300	27300	0
142	20240326	173600	46346150	27300	27300	27300	27300	0
143	20240326	173500	46346150	27300	27300	27300	27300	0
144	20240326	173400	46346150	27300	27300	27300	27300	0
145	20240326	173300	46346150	27300	27300	27300	27300	0
146	20240326	173200	46346150	27300	27300	27300	27300	0
147	20240326	173100	46346150	27300	27300	27300	27300	0
148	20240326	173000	46346150	27300	27300	27300	27300	0
149	20240326	172900	46346150	27300	27300	27300	27300	0
150	20240326	172800	46346150	27300	27300	27300	27300	0
151	20240326	172700	46346150	27300	27300	27300	27300	0
152	20240326	172600	46346150	27300	27300	27300	27300	1
153	20240326	172500	46346150	27300	27300	27300	27300	0
154	20240326	172400	46346150	27300	27300	27300	27300	0
155	20240326	172300	46346150	27300	27300	27300	27300	0
156	20240326	172200	46346150	27300	27300	27300	27300	0
157	20240326	172100	46346150	27300	27300	27300	27300	0
158	20240326	172000	46346150	27300	27300	27300	27300	0
159	20240326	171900	46346150	27300	27300	27300	27300	0
160	20240326	171800	46346150	27300	27300	27300	27300	0
161	20240326	171700	46346150	27300	27300	27300	27300	0
162	20240326	171600	46346150	27300	27300	27300	27300	0
163	20240326	171500	46346150	27300	27300	27300	27300	0
164	20240326	171400	46346150	27300	27300	27300	27300	0
165	20240326	171300	46346150	27300	27300	27300	27300	0
166	20240326	171200	46346150	27300	27300	27300	27300	0
167	20240326	171100	46346150	27300	27300	27300	27300	0
168	20240326	171000	46346150	27300	27300	27300	27300	0
169	20240326	170900	46346150	27300	27300	27300	27300	0
170	20240326	170800	46346150	27300	27300	27300	27300	0
171	20240326	170700	46346150	27300	27300	27300	27300	0
172	20240326	170600	46346150	27300	27300	27300	27300	0
173	20240326	170500	46346150	27300	27300	27300	27300	0
174	20240326	170400	46346150	27300	27300	27300	27300	0
175	20240326	170300	46346150	27300	27300	27300	27300	0
176	20240326	170200	46346150	27300	27300	27300	27300	0
177	20240326	170100	46346150	27300	27300	27300	27300	0
178	20240326	170000	46346150	27300	27300	27300	27300	0
179	20240326	165900	46346150	27300	27300	27300	27300	0
180	20240326	165800	46346150	27300	27300	27300	27300	0
181	20240326	165700	46346150	27300	27300	27300	27300	0
182	20240326	165600	46346150	27300	27300	27300	27300	1
183	20240326	165500	46346150	27300	27300	27300	27300	0
184	20240326	165400	46346150	27300	27300	27300	27300	0
185	20240326	165300	46346150	27300	27300	27300	27300	0
186	20240326	165200	46346150	27300	27300	27300	27300	0
187	20240326	165100	46346150	27300	27300	27300	27300	0
188	20240326	165000	46346150	27300	27300	27300	27300	0
189	20240326	164900	46346150	27300	27300	27300	27300	0
190	20240326	164800	46346150	27300	27300	27300	27300	0
191	20240326	164700	46346150	27300	27300	27300	27300	0
192	20240326	164600	46346150	27300	27300	27300	27300	0
193	20240326	164500	46346150	27300	27300	27300	27300	0
194	20240326	164400	46346150	27300	27300	27300	27300	0
195	20240326	164300	46346150	27300	27300	27300	27300	0
196	20240326	164200	46346150	27300	27300	27300	27300	0
197	20240326	164100	46346150	27300	27300	27300	27300	0
198	20240326	164000	46346150	27300	27300	27300	27300	0
199	20240326	163900	46346150	27300	27300	27300	27300	0
200	20240326	163800	46346150	27300	27300	27300	27300	0
201	20240326	163700	46346150	27300	27300	27300	27300	0
202	20240326	163600	46346150	27300	27300	27300	27300	0
203	20240326	163500	46346150	27300	27300	27300	27300	0
204	20240326	163400	46346150	27300	27300	27300	27300	0
205	20240326	163300	46346150	27300	27300	27300	27300	0
206	20240326	163200	46346150	27300	27300	27300	27300	0
207	20240326	163100	46346150	27300	27300	27300	27300	0
208	20240326	163000	46346150	27300	27300	27300	27300	0
209	20240326	162900	46346150	27300	27300	27300	27300	0
210	20240326	162800	46346150	27300	27300	27300	27300	0
211	20240326	162700	46346150	27300	27300	27300	27300	0
212	20240326	162600	46346150	27300	27300	27300	27300	1
213	20240326	162500	46346150	27300	27300	27300	27300	0
214	20240326	162400	46346150	27300	27300	27300	27300	0
215	20240326	162300	46346150	27300	27300	27300	27300	0
216	20240326	162200	46346150	27300	27300	27300	27300	0
217	20240326	162100	46346150	27300	27300	27300	27300	0
218	20240326	162000	46346150	27300	27300	27300	27300	0
219	20240326	161900	46346150	27300	27300	27300	27300	0
220	20240326	161800	46346150	27300	27300	27300	27300	0
221	20240326	161700	46346150	27300	27300	27300	27300	0
222	20240326	161600	46346150	27300	27300	27300	27300	0
223	20240326	161500	46346150	27300	27300	27300	27300	0
224	20240326	161400	46346150	27300	27300	27300	27300	0
225	20240326	161300	46346150	27300	27300	27300	27300	0
226	20240326	161200	46346150	27300	27300	27300	27300	0
227	20240326	161100	46346150	27300	27300	27300	27300	0
228	20240326	161000	46346150	27300	27300	27300	27300	0
229	20240326	160900	46346150	27300	27300	27300	27300	0
230	20240326	160800	46346150	27300	27300	27300	27300	0
231	20240326	160700	46346150	27300	27300	27300	27300	0
232	20240326	160600	46346150	27300	27300	27300	27300	0
233	20240326	160500	46346150	27300	27300	27300	27300	0
234	20240326	160400	46346150	27300	27300	27300	27300	0
235	20240326	160300	46346150	27300	27300	27300	27300	0
236	20240326	160200	46346150	27300	27300	27300	27300	0
237	20240326	160100	46346150	27300	27300	27300	27300	0
238	20240326	160000	46346150	27300	27300	27300	27300	0
239	20240326	155900	46346150	27300	27300	27300	27300	0
240	20240326	155800	46346150	27300	27300	27300	27300	0
241	20240326	155700	46346150	27300	27300	27300	27300	0
242	20240326	155600	46346150	27300	27300	27300	27300	1
243	20240326	155500	46346150	27300	27300	27300	27300	0
244	20240326	155400	46346150	27300	27300	27300	27300	0
245	20240326	155300	46346150	27300	27300	27300	27300	0
246	20240326	155200	46346150	27300	27300	27300	27300	0
247	20240326	155100	46346150	27300	27300	27300	27300	0
248	20240326	155000	46346150	27300	27300	27300	27300	0
249	20240326	154900	46346150	27300	27300	27300	27300	0
250	20240326	154800	46346150	27300	27300	27300	27300	0
251	20240326	154700	46346150	27300	27300	27300	27300	0
252	20240326	154600	46346150	27300	27300	27300	27300	0
253	20240326	154500	46346150	27300	27300	27300	27300	0
254	20240326	154400	46346150	27300	27300	27300	27300	0
255	20240326	154300	46346150	27300	27300	27300	27300	0
256	20240326	154200	46346150	27300	27300	27300	27300	0
257	20240326	154100	46346150	27300	27300	27300	27300	0
258	20240326	154000	46346150	27300	27300	27300	27300	0
259	20240326	153900	46346150	27300	27300	27300	27300	0
260	20240326	153800	46346150	27300	27300	27300	27300	0
261	20240326	153700	46346150	27300	27300	27300	27300	0
262	20240326	153600	46346150	27300	27300	27300	27300	0
263	20240326	153500	46346150	27300	27300	27300	27300	0
264	20240326	153400	46346150	27300	27300	27300	27300	0
265	20240326	153300	46346150	27300	27300	27300	27300	0
266	20240326	153200	46346150	27300	27300	27300	27300	0
267	20240326	153100	46346150	27300	27300	27300	27300	0
268	20240326	153000	46346150	27300	27300	27300	27300	1
269	20240326	152900	46318850	27300	27300	27300	27300	0
270	20240326	152800	46318850	27300	27300	27300	27300	0
271	20240326	152700	46318850	27300	27300	27300	27300	0
272	20240326	152600	46318850	27300	27300	27300	27300	0
273	20240326	152500	46318850	27300	27300	27300	27300	0
274	20240326	152400	46318850	27300	27300	27300	27300	0
275	20240326	152300	46318850	27300	27300	27300	27300	0
276	20240326	152200	46318850	27300	27300	27300	27300	0
277	20240326	152100	46318850	27300	27300	27300	27300	0
278	20240326	152000	46318850	27300	27300	27300	27300	0
279	20240326	151900	46318850	27300	27300	27300	27300	14
280	20240326	151800	45936650	27300	27300	27300	27300	0
281	20240326	151700	45936650	27300	27300	27300	27300	1
282	20240326	151600	45909350	27250	27250	27250	27250	0
283	20240326	151500	45909350	27250	27250	27250	27250	0
284	20240326	151400	45909350	27250	27250	27250	27250	5
285	20240326	151300	45773100	27250	27250	27250	27250	0
286	20240326	151200	45773100	27250	27250	27250	27250	0
287	20240326	151100	45773100	27250	27250	27250	27250	149
288	20240326	151000	41712850	27200	27200	27200	27200	2
289	20240326	150900	41658450	27200	27200	27200	27200	0
290	20240326	150800	41658450	27200	27200	27200	27200	20
291	20240326	150700	41114450	27250	27250	27250	27250	0
292	20240326	150600	41114450	27250	27250	27250	27250	0
293	20240326	150500	41114450	27250	27250	27250	27250	0
294	20240326	150400	41114450	27250	27250	27250	27250	0
295	20240326	150300	41114450	27250	27250	27250	27250	0
296	20240326	150200	41114450	27250	27250	27250	27250	0
297	20240326	150100	41114450	27250	27250	27250	27250	0
298	20240326	150000	41114450	27250	27250	27250	27250	1
299	20240326	145900	41087200	27200	27200	27200	27200	1
300	20240326	145800	41060000	27250	27250	27250	27250	0
301	20240326	145700	41060000	27250	27250	27250	27250	0
302	20240326	145600	41060000	27250	27250	27250	27250	51
303	20240326	145500	39670250	27200	27200	27200	27200	0
304	20240326	145400	39670250	27200	27200	27200	27200	0
305	20240326	145300	39670250	27200	27200	27200	27200	0
306	20240326	145200	39670250	27200	27200	27200	27200	0
307	20240326	145100	39670250	27200	27200	27200	27200	0
308	20240326	145000	39670250	27200	27200	27200	27200	0
309	20240326	144900	39670250	27200	27200	27200	27200	0
310	20240326	144800	39670250	27200	27200	27200	27200	0
311	20240326	144700	39670250	27200	27200	27200	27200	0
312	20240326	144600	39670250	27200	27200	27200	27200	0
313	20240326	144500	39670250	27200	27200	27200	27200	0
314	20240326	144400	39670250	27200	27200	27200	27200	0
315	20240326	144300	39670250	27200	27200	27200	27200	0
316	20240326	144200	39670250	27200	27200	27200	27200	0
317	20240326	144100	39670250	27200	27200	27200	27200	0
318	20240326	144000	39670250	27200	27200	27200	27200	0
319	20240326	143900	39670250	27200	27200	27200	27200	0
320	20240326	143800	39670250	27200	27200	27200	27200	0
321	20240326	143700	39670250	27200	27200	27200	27200	60
322	20240326	143600	38038250	27200	27200	27200	27200	55
323	20240326	143500	36542250	27250	27200	27250	27200	17
324	20240326	143400	36079750	27200	27200	27200	27200	0
325	20240326	143300	36079750	27200	27200	27200	27200	0
326	20240326	143200	36079750	27200	27200	27200	27200	0
327	20240326	143100	36079750	27200	27200	27200	27200	0
328	20240326	143000	36079750	27200	27200	27200	27200	0
329	20240326	142900	36079750	27200	27200	27200	27200	5
330	20240326	142800	35943750	27200	27200	27200	27200	0
331	20240326	142700	35943750	27200	27200	27200	27200	57
332	20240326	142600	34393350	27150	27150	27150	27150	0
333	20240326	142500	34393350	27150	27150	27150	27150	17
334	20240326	142400	33931800	27150	27150	27150	27150	0
335	20240326	142300	33931800	27150	27150	27150	27150	0
336	20240326	142200	33931800	27150	27150	27150	27150	0
337	20240326	142100	33931800	27150	27150	27150	27150	5
338	20240326	142000	33796050	27150	27150	27150	27150	0
339	20240326	141900	33796050	27150	27150	27150	27150	0
340	20240326	141800	33796050	27150	27150	27150	27150	0
341	20240326	141700	33796050	27150	27150	27150	27150	1
342	20240326	141600	33768900	27150	27150	27150	27150	0
343	20240326	141500	33768900	27150	27150	27150	27150	0
344	20240326	141400	33768900	27150	27150	27150	27150	0
345	20240326	141300	33768900	27150	27150	27150	27150	0
346	20240326	141200	33768900	27150	27150	27150	27150	0
347	20240326	141100	33768900	27150	27150	27150	27150	0
348	20240326	141000	33768900	27150	27150	27150	27150	0
349	20240326	140900	33768900	27150	27150	27150	27150	0
350	20240326	140800	33768900	27150	27150	27150	27150	0
351	20240326	140700	33768900	27150	27150	27150	27150	0
352	20240326	140600	33768900	27150	27150	27150	27150	3
353	20240326	140500	33687450	27150	27150	27150	27150	0
354	20240326	140400	33687450	27150	27150	27150	27150	0
355	20240326	140300	33687450	27150	27150	27150	27150	0
356	20240326	140200	33687450	27150	27150	27150	27150	27
357	20240326	140100	32954400	27150	27150	27150	27150	0
358	20240326	140000	32954400	27150	27150	27150	27150	0
359	20240326	135900	32954400	27150	27150	27150	27150	0
360	20240326	135800	32954400	27150	27150	27150	27150	5
361	20240326	135700	32818650	27150	27150	27150	27150	0
362	20240326	135600	32818650	27150	27150	27150	27150	0
363	20240326	135500	32818650	27150	27150	27150	27150	0
364	20240326	135400	32818650	27150	27150	27150	27150	0
365	20240326	135300	32818650	27150	27150	27150	27150	0
366	20240326	135200	32818650	27150	27150	27150	27150	0
367	20240326	135100	32818650	27150	27150	27150	27150	0
368	20240326	135000	32818650	27150	27150	27150	27150	4
369	20240326	134900	32710050	27100	27100	27100	27100	0
370	20240326	134800	32710050	27100	27100	27100	27100	0
371	20240326	134700	32710050	27100	27100	27100	27100	0
372	20240326	134600	32710050	27100	27100	27100	27100	0
373	20240326	134500	32710050	27100	27100	27100	27100	0
374	20240326	134400	32710050	27100	27100	27100	27100	0
375	20240326	134300	32710050	27100	27100	27100	27100	0
376	20240326	134200	32710050	27100	27100	27100	27100	0
377	20240326	134100	32710050	27100	27100	27100	27100	0
378	20240326	134000	32710050	27100	27100	27100	27100	0
379	20240326	133900	32710050	27100	27100	27100	27100	0
380	20240326	133800	32710050	27100	27100	27100	27100	0
381	20240326	133700	32710050	27100	27100	27100	27100	0
382	20240326	133600	32710050	27100	27100	27100	27100	0
383	20240326	133500	32710050	27100	27100	27100	27100	0
384	20240326	133400	32710050	27100	27100	27100	27100	0
385	20240326	133300	32710050	27100	27100	27100	27100	0
386	20240326	133200	32710050	27100	27100	27100	27100	0
387	20240326	133100	32710050	27100	27100	27100	27100	0
388	20240326	133000	32710050	27100	27100	27100	27100	0
389	20240326	132900	32710050	27100	27100	27100	27100	0
390	20240326	132800	32710050	27100	27100	27100	27100	0
391	20240326	132700	32710050	27100	27100	27100	27100	0
392	20240326	132600	32710050	27100	27100	27100	27100	0
393	20240326	132500	32710050	27100	27100	27100	27100	0
394	20240326	132400	32710050	27100	27100	27100	27100	50
395	20240326	132300	31355050	27100	27100	27100	27100	100
396	20240326	132200	28645050	27050	27050	27050	27050	0
397	20240326	132100	28645050	27050	27050	27050	27050	0
398	20240326	132000	28645050	27050	27050	27050	27050	0
399	20240326	131900	28645050	27050	27100	27100	27050	20
400	20240326	131800	28103250	27150	27150	27150	27150	0
401	20240326	131700	28103250	27150	27150	27150	27150	0
402	20240326	131600	28103250	27150	27150	27150	27150	0
403	20240326	131500	28103250	27150	27150	27150	27150	0
404	20240326	131400	28103250	27150	27150	27150	27150	24
405	20240326	131300	27451650	27150	27150	27150	27150	0
406	20240326	131200	27451650	27150	27150	27150	27150	0
407	20240326	131100	27451650	27150	27150	27150	27150	0
408	20240326	131000	27451650	27150	27150	27150	27150	0
409	20240326	130900	27451650	27150	27150	27150	27150	0
410	20240326	130800	27451650	27150	27150	27150	27150	0
411	20240326	130700	27451650	27150	27150	27150	27150	0
412	20240326	130600	27451650	27150	27150	27150	27150	2
413	20240326	130500	27397350	27150	27150	27150	27150	0
414	20240326	130400	27397350	27150	27150	27150	27150	0
415	20240326	130300	27397350	27150	27150	27150	27150	0
416	20240326	130200	27397350	27150	27150	27150	27150	0
417	20240326	130100	27397350	27150	27150	27150	27150	78
418	20240326	130000	25279650	27150	27150	27150	27150	0
419	20240326	125900	25279650	27150	27150	27150	27150	0
420	20240326	125800	25279650	27150	27150	27150	27150	0
421	20240326	125700	25279650	27150	27150	27150	27150	0
422	20240326	125600	25279650	27150	27150	27150	27150	0
423	20240326	125500	25279650	27150	27150	27150	27150	0
424	20240326	125400	25279650	27150	27150	27150	27150	0
425	20240326	125300	25279650	27150	27150	27150	27150	0
426	20240326	125200	25279650	27150	27150	27150	27150	0
427	20240326	125100	25279650	27150	27150	27150	27150	0
428	20240326	125000	25279650	27150	27150	27150	27150	1
429	20240326	124900	25252500	27150	27150	27150	27150	0
430	20240326	124800	25252500	27150	27150	27150	27150	0
431	20240326	124700	25252500	27150	27150	27150	27150	0
432	20240326	124600	25252500	27150	27150	27150	27150	0
433	20240326	124500	25252500	27150	27150	27150	27150	0
434	20240326	124400	25252500	27150	27150	27150	27150	0
435	20240326	124300	25252500	27150	27150	27150	27150	0
436	20240326	124200	25252500	27150	27150	27150	27150	0
437	20240326	124100	25252500	27150	27150	27150	27150	0
438	20240326	124000	25252500	27150	27150	27150	27150	0
439	20240326	123900	25252500	27150	27150	27150	27150	0
440	20240326	123800	25252500	27150	27150	27150	27150	0
441	20240326	123700	25252500	27150	27150	27150	27150	0
442	20240326	123600	25252500	27150	27150	27150	27150	0
443	20240326	123500	25252500	27150	27150	27150	27150	0
444	20240326	123400	25252500	27150	27150	27150	27150	0
445	20240326	123300	25252500	27150	27150	27150	27150	0
446	20240326	123200	25252500	27150	27150	27150	27150	0
447	20240326	123100	25252500	27150	27150	27150	27150	0
448	20240326	123000	25252500	27150	27150	27150	27150	0
449	20240326	122900	25252500	27150	27150	27150	27150	0
450	20240326	122800	25252500	27150	27150	27150	27150	0
451	20240326	122700	25252500	27150	27150	27150	27150	0
452	20240326	122600	25252500	27150	27150	27150	27150	14
453	20240326	122500	24872400	27150	27150	27150	27150	0
454	20240326	122400	24872400	27150	27150	27150	27150	0
455	20240326	122300	24872400	27150	27150	27150	27150	0
456	20240326	122200	24872400	27150	27150	27150	27150	0
457	20240326	122100	24872400	27150	27150	27150	27150	21
458	20240326	122000	24302250	27100	27100	27100	27100	0
459	20240326	121900	24302250	27100	27100	27100	27100	0
460	20240326	121800	24302250	27100	27100	27100	27100	0
461	20240326	121700	24302250	27100	27100	27100	27100	0
462	20240326	121600	24302250	27100	27100	27100	27100	0
463	20240326	121500	24302250	27100	27100	27100	27100	0
464	20240326	121400	24302250	27100	27150	27150	27100	83
465	20240326	121300	22050400	27150	27150	27150	27150	0
466	20240326	121200	22050400	27150	27150	27150	27150	0
467	20240326	121100	22050400	27150	27150	27150	27150	0
468	20240326	121000	22050400	27150	27150	27150	27150	0
469	20240326	120900	22050400	27150	27150	27150	27150	0
470	20240326	120800	22050400	27150	27150	27150	27150	0
471	20240326	120700	22050400	27150	27150	27150	27150	0
472	20240326	120600	22050400	27150	27150	27150	27150	0
473	20240326	120500	22050400	27150	27150	27150	27150	0
474	20240326	120400	22050400	27150	27150	27150	27150	0
475	20240326	120300	22050400	27150	27150	27150	27150	0
476	20240326	120200	22050400	27150	27150	27150	27150	0
477	20240326	120100	22050400	27150	27150	27150	27150	0
478	20240326	120000	22050400	27150	27150	27150	27150	0
479	20240326	115900	22050400	27150	27150	27150	27150	1
480	20240326	115800	22023250	27150	27150	27150	27150	0
481	20240326	115700	22023250	27150	27150	27150	27150	0
482	20240326	115600	22023250	27150	27150	27150	27150	0
483	20240326	115500	22023250	27150	27150	27150	27150	0
484	20240326	115400	22023250	27150	27150	27150	27150	50
485	20240326	115300	20665750	27200	27200	27200	27200	0
486	20240326	115200	20665750	27200	27200	27200	27200	0
487	20240326	115100	20665750	27200	27200	27200	27200	0
488	20240326	115000	20665750	27200	27200	27200	27200	0
489	20240326	114900	20665750	27200	27200	27200	27200	0
490	20240326	114800	20665750	27200	27200	27200	27200	0
491	20240326	114700	20665750	27200	27200	27200	27200	0
492	20240326	114600	20665750	27200	27200	27200	27200	0
493	20240326	114500	20665750	27200	27200	27200	27200	0
494	20240326	114400	20665750	27200	27200	27200	27200	0
495	20240326	114300	20665750	27200	27200	27200	27200	0
496	20240326	114200	20665750	27200	27200	27200	27200	0
497	20240326	114100	20665750	27200	27200	27200	27200	0
498	20240326	114000	20665750	27200	27200	27200	27200	0
499	20240326	113900	20665750	27200	27200	27200	27200	0
500	20240326	113800	20665750	27200	27200	27200	27200	0
501	20240326	113700	20665750	27200	27200	27200	27200	0
502	20240326	113600	20665750	27200	27200	27200	27200	3
503	20240326	113500	20584150	27150	27150	27150	27150	0
504	20240326	113400	20584150	27150	27150	27150	27150	0
505	20240326	113300	20584150	27150	27150	27150	27150	0
506	20240326	113200	20584150	27150	27150	27150	27150	0
507	20240326	113100	20584150	27150	27150	27150	27150	3
508	20240326	113000	20502700	27150	27150	27150	27150	0
509	20240326	112900	20502700	27150	27150	27150	27150	47
510	20240326	112800	19226650	27150	27150	27150	27150	0
511	20240326	112700	19226650	27150	27150	27150	27150	0
512	20240326	112600	19226650	27150	27150	27150	27150	0
513	20240326	112500	19226650	27150	27150	27150	27150	22
514	20240326	112400	18629350	27150	27150	27150	27150	0
515	20240326	112300	18629350	27150	27150	27150	27150	50
516	20240326	112200	17271850	27150	27150	27150	27150	47
517	20240326	112100	15995800	27150	27150	27150	27150	73
518	20240326	112000	14013850	27150	27200	27200	27100	203
519	20240326	111900	8504900	27200	27200	27200	27200	50
520	20240326	111800	7144900	27250	27250	27250	27250	10
521	20240326	111700	6872400	27250	27250	27250	27250	0
522	20240326	111600	6872400	27250	27250	27250	27250	0
523	20240326	111500	6872400	27250	27250	27250	27250	0
524	20240326	111400	6872400	27250	27250	27250	27250	0
525	20240326	111300	6872400	27250	27250	27250	27250	0
526	20240326	111200	6872400	27250	27250	27250	27250	0
527	20240326	111100	6872400	27250	27250	27250	27250	0
528	20240326	111000	6872400	27250	27250	27250	27250	0
529	20240326	110900	6872400	27250	27250	27250	27250	0
530	20240326	110800	6872400	27250	27250	27250	27250	0
531	20240326	110700	6872400	27250	27250	27250	27250	0
532	20240326	110600	6872400	27250	27250	27250	27250	0
533	20240326	110500	6872400	27250	27250	27250	27250	0
534	20240326	110400	6872400	27250	27250	27250	27250	0
535	20240326	110300	6872400	27250	27250	27250	27250	0
536	20240326	110200	6872400	27250	27250	27250	27250	0
537	20240326	110100	6872400	27250	27250	27250	27250	0
538	20240326	110000	6872400	27250	27250	27250	27250	0
539	20240326	105900	6872400	27250	27250	27250	27250	0
540	20240326	105800	6872400	27250	27250	27250	27250	0
541	20240326	105700	6872400	27250	27250	27250	27250	0
542	20240326	105600	6872400	27250	27250	27250	27250	0
543	20240326	105500	6872400	27250	27250	27250	27250	0
544	20240326	105400	6872400	27250	27250	27250	27250	0
545	20240326	105300	6872400	27250	27250	27250	27250	0
546	20240326	105200	6872400	27250	27250	27250	27250	0
547	20240326	105100	6872400	27250	27250	27250	27250	0
548	20240326	105000	6872400	27250	27250	27250	27250	0
549	20240326	104900	6872400	27250	27250	27250	27250	0
550	20240326	104800	6872400	27250	27250	27250	27250	1
551	20240326	104700	6845150	27250	27250	27250	27250	0
552	20240326	104600	6845150	27250	27250	27250	27250	0
553	20240326	104500	6845150	27250	27250	27250	27250	0
554	20240326	104400	6845150	27250	27250	27250	27250	0
555	20240326	104300	6845150	27250	27250	27250	27250	0
556	20240326	104200	6845150	27250	27250	27250	27250	0
557	20240326	104100	6845150	27250	27250	27250	27250	0
558	20240326	104000	6845150	27250	27250	27250	27250	0
559	20240326	103900	6845150	27250	27250	27250	27250	0
560	20240326	103800	6845150	27250	27250	27250	27250	0
561	20240326	103700	6845150	27250	27250	27250	27250	0
562	20240326	103600	6845150	27250	27250	27250	27250	0
563	20240326	103500	6845150	27250	27250	27250	27250	5
564	20240326	103400	6708900	27200	27200	27200	27200	0
565	20240326	103300	6708900	27200	27200	27200	27200	0
566	20240326	103200	6708900	27200	27200	27200	27200	0
567	20240326	103100	6708900	27200	27200	27200	27200	0
568	20240326	103000	6708900	27200	27200	27200	27200	0
569	20240326	102900	6708900	27200	27200	27200	27200	1
570	20240326	102800	6681700	27150	27150	27150	27150	0
571	20240326	102700	6681700	27150	27150	27150	27150	0
572	20240326	102600	6681700	27150	27150	27150	27150	0
573	20240326	102500	6681700	27150	27150	27150	27150	0
574	20240326	102400	6681700	27150	27150	27150	27150	0
575	20240326	102300	6681700	27150	27150	27150	27150	0
576	20240326	102200	6681700	27150	27150	27150	27150	0
577	20240326	102100	6681700	27150	27150	27150	27150	0
578	20240326	102000	6681700	27150	27150	27150	27150	0
579	20240326	101900	6681700	27150	27150	27150	27150	0
580	20240326	101800	6681700	27150	27150	27150	27150	0
581	20240326	101700	6681700	27150	27150	27150	27150	0
582	20240326	101600	6681700	27150	27150	27150	27150	0
583	20240326	101500	6681700	27150	27150	27150	27150	0
584	20240326	101400	6681700	27150	27150	27150	27150	0
585	20240326	101300	6681700	27150	27150	27150	27150	18
586	20240326	101200	6193000	27100	27100	27100	27100	0
587	20240326	101100	6193000	27100	27100	27100	27100	0
588	20240326	101000	6193000	27100	27100	27100	27100	0
589	20240326	100900	6193000	27100	27100	27100	27100	0
590	20240326	100800	6193000	27100	27100	27100	27100	0
591	20240326	100700	6193000	27100	27100	27100	27100	0
592	20240326	100600	6193000	27100	27100	27100	27100	0
593	20240326	100500	6193000	27100	27150	27150	27100	109
594	20240326	100400	3234200	27150	27150	27150	27150	0
595	20240326	100300	3234200	27150	27150	27150	27150	0
596	20240326	100200	3234200	27150	27150	27150	27150	0
597	20240326	100100	3234200	27150	27150	27150	27150	0
598	20240326	100000	3234200	27150	27150	27150	27150	0
599	20240326	095900	3234200	27150	27150	27150	27150	0
600	20240326	095800	3234200	27150	27150	27150	27150	0
601	20240326	095700	3234200	27150	27150	27150	27150	0
602	20240326	095600	3234200	27150	27150	27150	27150	0
603	20240326	095500	3234200	27150	27150	27150	27150	0
604	20240326	095400	3234200	27150	27150	27150	27150	0
605	20240326	095300	3234200	27150	27150	27150	27150	0
606	20240326	095200	3234200	27150	27150	27150	27150	0
607	20240326	095100	3234200	27150	27150	27150	27150	0
608	20240326	095000	3234200	27150	27150	27150	27150	0
609	20240326	094900	3234200	27150	27150	27150	27150	0
610	20240326	094800	3234200	27150	27150	27150	27150	0
611	20240326	094700	3234200	27150	27150	27150	27150	0
612	20240326	094600	3234200	27150	27150	27150	27150	14
613	20240326	094500	2854100	27200	27200	27200	27200	0
614	20240326	094400	2854100	27200	27200	27200	27200	0
615	20240326	094300	2854100	27200	27200	27200	27200	0
616	20240326	094200	2854100	27200	27200	27200	27200	0
617	20240326	094100	2854100	27200	27200	27200	27200	0
618	20240326	094000	2854100	27200	27200	27200	27200	0
619	20240326	093900	2854100	27200	27200	27200	27200	0
620	20240326	093800	2854100	27200	27200	27200	27200	0
621	20240326	093700	2854100	27200	27200	27200	27200	2
622	20240326	093600	2799700	27150	27150	27150	27150	0
623	20240326	093500	2799700	27150	27150	27150	27150	0
624	20240326	093400	2799700	27150	27150	27150	27150	31
625	20240326	093300	1958050	27100	27100	27100	27100	0
626	20240326	093200	1958050	27100	27100	27100	27100	0
627	20240326	093100	1958050	27100	27100	27100	27100	0
628	20240326	093000	1958050	27100	27100	27100	27100	0
629	20240326	092900	1958050	27100	27100	27100	27100	0
630	20240326	092800	1958050	27100	27100	27100	27100	0
631	20240326	092700	1958050	27100	27100	27100	27100	0
632	20240326	092600	1958050	27100	27100	27100	27100	16
633	20240326	092500	1524450	27050	27050	27050	27050	0
634	20240326	092400	1524450	27050	27050	27050	27050	0
635	20240326	092300	1524450	27050	27050	27050	27050	0
636	20240326	092200	1524450	27050	27050	27050	27050	0
637	20240326	092100	1524450	27050	27050	27050	27050	0
638	20240326	092000	1524450	27050	27050	27050	27050	10
639	20240326	091900	1253950	27100	27100	27100	27100	0
640	20240326	091800	1253950	27100	27100	27100	27100	6
641	20240326	091700	1091350	27050	27050	27050	27050	0
642	20240326	091600	1091350	27050	27050	27050	27050	0
643	20240326	091500	1091350	27050	27050	27050	27050	0
644	20240326	091400	1091350	27050	27050	27050	27050	0
645	20240326	091300	1091350	27050	27050	27050	27050	0
646	20240326	091200	1091350	27050	27050	27050	27050	0
647	20240326	091100	1091350	27050	27100	27100	27050	5
648	20240326	091000	956000	27100	27100	27100	27100	0
649	20240326	090900	956000	27100	27300	27300	27100	5
650	20240326	090800	820000	27300	27300	27300	27300	4
651	20240326	090700	710800	27300	27300	27300	27300	0
652	20240326	090600	710800	27300	27300	27300	27300	5
653	20240326	090500	574300	27300	27300	27300	27300	0
654	20240326	090400	574300	27300	27300	27300	27300	0
655	20240326	090300	574300	27300	27300	27300	27300	0
656	20240326	090200	574300	27300	27300	27300	27300	0
657	20240326	090100	574300	27300	27300	27300	27300	1
658	20240326	090000	547000	27350	27350	27350	27350	20