KissMeData/107640/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	200900	15823750	29900	29000	29900	29000	2
3	20240313	200800	15823750	29900	29900	29900	29900	0
4	20240313	200700	15823750	29900	29900	29900	29900	0
5	20240313	200600	15823750	29900	29900	29900	29900	0
6	20240313	200500	15823750	29900	29900	29900	29900	0
7	20240313	200400	15823750	29900	29900	29900	29900	0
8	20240313	200300	15823750	29900	29900	29900	29900	0
9	20240313	200200	15823750	29900	29900	29900	29900	0
10	20240313	200100	15823750	29900	29900	29900	29900	0
11	20240313	200000	15823750	29900	29900	29900	29900	0
12	20240313	195900	15823750	29900	29900	29900	29900	0
13	20240313	195800	15823750	29900	29900	29900	29900	0
14	20240313	195700	15823750	29900	29900	29900	29900	0
15	20240313	195600	15823750	29900	29900	29900	29900	0
16	20240313	195500	15823750	29900	29900	29900	29900	0
17	20240313	195400	15823750	29900	29900	29900	29900	0
18	20240313	195300	15823750	29900	29900	29900	29900	0
19	20240313	195200	15823750	29900	29900	29900	29900	0
20	20240313	195100	15823750	29900	29900	29900	29900	0
21	20240313	195000	15823750	29900	29900	29900	29900	0
22	20240313	194900	15823750	29900	29900	29900	29900	0
23	20240313	194800	15823750	29900	29900	29900	29900	0
24	20240313	194700	15823750	29900	29900	29900	29900	0
25	20240313	194600	15823750	29900	29900	29900	29900	0
26	20240313	194500	15823750	29900	29900	29900	29900	0
27	20240313	194400	15823750	29900	29900	29900	29900	0
28	20240313	194300	15823750	29900	29900	29900	29900	0
29	20240313	194200	15823750	29900	29900	29900	29900	0
30	20240313	194100	15823750	29900	29900	29900	29900	0
31	20240313	194000	15823750	29900	29900	29900	29900	0
32	20240313	193900	15823750	29900	29000	29900	29000	2
33	20240313	193800	15823750	29900	29900	29900	29900	0
34	20240313	193700	15823750	29900	29900	29900	29900	0
35	20240313	193600	15823750	29900	29900	29900	29900	0
36	20240313	193500	15823750	29900	29900	29900	29900	0
37	20240313	193400	15823750	29900	29900	29900	29900	0
38	20240313	193300	15823750	29900	29900	29900	29900	0
39	20240313	193200	15823750	29900	29900	29900	29900	0
40	20240313	193100	15823750	29900	29900	29900	29900	0
41	20240313	193000	15823750	29900	29900	29900	29900	0
42	20240313	192900	15823750	29900	29900	29900	29900	0
43	20240313	192800	15823750	29900	29900	29900	29900	0
44	20240313	192700	15823750	29900	29900	29900	29900	0
45	20240313	192600	15823750	29900	29900	29900	29900	0
46	20240313	192500	15823750	29900	29900	29900	29900	0
47	20240313	192400	15823750	29900	29900	29900	29900	0
48	20240313	192300	15823750	29900	29900	29900	29900	0
49	20240313	192200	15823750	29900	29900	29900	29900	0
50	20240313	192100	15823750	29900	29900	29900	29900	0
51	20240313	192000	15823750	29900	29900	29900	29900	0
52	20240313	191900	15823750	29900	29900	29900	29900	0
53	20240313	191800	15823750	29900	29900	29900	29900	0
54	20240313	191700	15823750	29900	29900	29900	29900	0
55	20240313	191600	15823750	29900	29900	29900	29900	0
56	20240313	191500	15823750	29900	29900	29900	29900	0
57	20240313	191400	15823750	29900	29900	29900	29900	0
58	20240313	191300	15823750	29900	29900	29900	29900	0
59	20240313	191200	15823750	29900	29900	29900	29900	0
60	20240313	191100	15823750	29900	29900	29900	29900	0
61	20240313	191000	15823750	29900	29900	29900	29900	0
62	20240313	190900	15823750	29900	29000	29900	29000	2
63	20240313	190800	15823750	29900	29900	29900	29900	0
64	20240313	190700	15823750	29900	29900	29900	29900	0
65	20240313	190600	15823750	29900	29900	29900	29900	0
66	20240313	190500	15823750	29900	29900	29900	29900	0
67	20240313	190400	15823750	29900	29900	29900	29900	0
68	20240313	190300	15823750	29900	29900	29900	29900	0
69	20240313	190200	15823750	29900	29900	29900	29900	0
70	20240313	190100	15823750	29900	29900	29900	29900	0
71	20240313	190000	15823750	29900	29900	29900	29900	0
72	20240313	185900	15823750	29900	29900	29900	29900	0
73	20240313	185800	15823750	29900	29900	29900	29900	0
74	20240313	185700	15823750	29900	29900	29900	29900	0
75	20240313	185600	15823750	29900	29900	29900	29900	0
76	20240313	185500	15823750	29900	29900	29900	29900	0
77	20240313	185400	15823750	29900	29900	29900	29900	0
78	20240313	185300	15823750	29900	29900	29900	29900	0
79	20240313	185200	15823750	29900	29900	29900	29900	0
80	20240313	185100	15823750	29900	29900	29900	29900	0
81	20240313	185000	15823750	29900	29900	29900	29900	0
82	20240313	184900	15823750	29900	29900	29900	29900	0
83	20240313	184800	15823750	29900	29900	29900	29900	0
84	20240313	184700	15823750	29900	29900	29900	29900	0
85	20240313	184600	15823750	29900	29900	29900	29900	0
86	20240313	184500	15823750	29900	29900	29900	29900	0
87	20240313	184400	15823750	29900	29900	29900	29900	0
88	20240313	184300	15823750	29900	29900	29900	29900	0
89	20240313	184200	15823750	29900	29900	29900	29900	0
90	20240313	184100	15823750	29900	29900	29900	29900	0
91	20240313	184000	15823750	29900	29900	29900	29900	0
92	20240313	183900	15823750	29900	29000	29900	29000	2
93	20240313	183800	15823750	29900	29900	29900	29900	0
94	20240313	183700	15823750	29900	29900	29900	29900	0
95	20240313	183600	15823750	29900	29900	29900	29900	0
96	20240313	183500	15823750	29900	29900	29900	29900	0
97	20240313	183400	15823750	29900	29900	29900	29900	0
98	20240313	183300	15823750	29900	29900	29900	29900	0
99	20240313	183200	15823750	29900	29900	29900	29900	0
100	20240313	183100	15823750	29900	29900	29900	29900	0
101	20240313	183000	15823750	29900	29900	29900	29900	0
102	20240313	182900	15823750	29900	29900	29900	29900	0
103	20240313	182800	15823750	29900	29900	29900	29900	0
104	20240313	182700	15823750	29900	29900	29900	29900	0
105	20240313	182600	15823750	29900	29900	29900	29900	0
106	20240313	182500	15823750	29900	29900	29900	29900	0
107	20240313	182400	15823750	29900	29900	29900	29900	0
108	20240313	182300	15823750	29900	29900	29900	29900	0
109	20240313	182200	15823750	29900	29900	29900	29900	0
110	20240313	182100	15823750	29900	29900	29900	29900	0
111	20240313	182000	15823750	29900	29900	29900	29900	0
112	20240313	181900	15823750	29900	29900	29900	29900	0
113	20240313	181800	15823750	29900	29900	29900	29900	0
114	20240313	181700	15823750	29900	29900	29900	29900	0
115	20240313	181600	15823750	29900	29900	29900	29900	0
116	20240313	181500	15823750	29900	29900	29900	29900	0
117	20240313	181400	15823750	29900	29900	29900	29900	0
118	20240313	181300	15823750	29900	29900	29900	29900	0
119	20240313	181200	15823750	29900	29900	29900	29900	0
120	20240313	181100	15823750	29900	29900	29900	29900	0
121	20240313	181000	15823750	29900	29900	29900	29900	0
122	20240313	180900	15823750	29900	29000	29900	29000	2
123	20240313	180800	15823750	29900	29900	29900	29900	0
124	20240313	180700	15823750	29900	29900	29900	29900	0
125	20240313	180600	15823750	29900	29900	29900	29900	0
126	20240313	180500	15823750	29900	29900	29900	29900	0
127	20240313	180400	15823750	29900	29900	29900	29900	0
128	20240313	180300	15823750	29900	29900	29900	29900	0
129	20240313	180200	15823750	29900	29900	29900	29900	0
130	20240313	180100	15823750	29900	29900	29900	29900	0
131	20240313	180000	15823750	29900	29900	29900	29900	0
132	20240313	175900	15823750	29900	29900	29900	29900	0
133	20240313	175800	15823750	29900	29900	29900	29900	0
134	20240313	175700	15823750	29900	29900	29900	29900	0
135	20240313	175600	15823750	29900	29900	29900	29900	0
136	20240313	175500	15823750	29900	29900	29900	29900	0
137	20240313	175400	15823750	29900	29900	29900	29900	0
138	20240313	175300	15823750	29900	29900	29900	29900	0
139	20240313	175200	15823750	29900	29900	29900	29900	0
140	20240313	175100	15823750	29900	29900	29900	29900	0
141	20240313	175000	15823750	29900	29900	29900	29900	0
142	20240313	174900	15823750	29900	29900	29900	29900	0
143	20240313	174800	15823750	29900	29900	29900	29900	0
144	20240313	174700	15823750	29900	29900	29900	29900	0
145	20240313	174600	15823750	29900	29900	29900	29900	0
146	20240313	174500	15823750	29900	29900	29900	29900	0
147	20240313	174400	15823750	29900	29900	29900	29900	0
148	20240313	174300	15823750	29900	29900	29900	29900	0
149	20240313	174200	15823750	29900	29900	29900	29900	0
150	20240313	174100	15823750	29900	29900	29900	29900	0
151	20240313	174000	15823750	29900	29900	29900	29900	0
152	20240313	173900	15823750	29900	29000	29900	29000	2
153	20240313	173800	15823750	29900	29900	29900	29900	0
154	20240313	173700	15823750	29900	29900	29900	29900	0
155	20240313	173600	15823750	29900	29900	29900	29900	0
156	20240313	173500	15823750	29900	29900	29900	29900	0
157	20240313	173400	15823750	29900	29900	29900	29900	0
158	20240313	173300	15823750	29900	29900	29900	29900	0
159	20240313	173200	15823750	29900	29900	29900	29900	0
160	20240313	173100	15823750	29900	29900	29900	29900	0
161	20240313	173000	15823750	29900	29900	29900	29900	0
162	20240313	172900	15823750	29900	29900	29900	29900	0
163	20240313	172800	15823750	29900	29900	29900	29900	0
164	20240313	172700	15823750	29900	29900	29900	29900	0
165	20240313	172600	15823750	29900	29900	29900	29900	0
166	20240313	172500	15823750	29900	29900	29900	29900	0
167	20240313	172400	15823750	29900	29900	29900	29900	0
168	20240313	172300	15823750	29900	29900	29900	29900	0
169	20240313	172200	15823750	29900	29900	29900	29900	0
170	20240313	172100	15823750	29900	29900	29900	29900	0
171	20240313	172000	15823750	29900	29900	29900	29900	0
172	20240313	171900	15823750	29900	29900	29900	29900	0
173	20240313	171800	15823750	29900	29900	29900	29900	0
174	20240313	171700	15823750	29900	29900	29900	29900	0
175	20240313	171600	15823750	29900	29900	29900	29900	0
176	20240313	171500	15823750	29900	29900	29900	29900	0
177	20240313	171400	15823750	29900	29900	29900	29900	0
178	20240313	171300	15823750	29900	29900	29900	29900	0
179	20240313	171200	15823750	29900	29900	29900	29900	0
180	20240313	171100	15823750	29900	29900	29900	29900	0
181	20240313	171000	15823750	29900	29900	29900	29900	0
182	20240313	170900	15823750	29900	29000	29900	29000	2
183	20240313	170800	15823750	29900	29900	29900	29900	0
184	20240313	170700	15823750	29900	29900	29900	29900	0
185	20240313	170600	15823750	29900	29900	29900	29900	0
186	20240313	170500	15823750	29900	29900	29900	29900	0
187	20240313	170400	15823750	29900	29900	29900	29900	0
188	20240313	170300	15823750	29900	29900	29900	29900	0
189	20240313	170200	15823750	29900	29900	29900	29900	0
190	20240313	170100	15823750	29900	29900	29900	29900	0
191	20240313	170000	15823750	29900	29900	29900	29900	0
192	20240313	165900	15823750	29900	29900	29900	29900	0
193	20240313	165800	15823750	29900	29900	29900	29900	0
194	20240313	165700	15823750	29900	29900	29900	29900	0
195	20240313	165600	15823750	29900	29900	29900	29900	0
196	20240313	165500	15823750	29900	29900	29900	29900	0
197	20240313	165400	15823750	29900	29900	29900	29900	0
198	20240313	165300	15823750	29900	29900	29900	29900	0
199	20240313	165200	15823750	29900	29900	29900	29900	0
200	20240313	165100	15823750	29900	29900	29900	29900	0
201	20240313	165000	15823750	29900	29900	29900	29900	0
202	20240313	164900	15823750	29900	29900	29900	29900	0
203	20240313	164800	15823750	29900	29900	29900	29900	0
204	20240313	164700	15823750	29900	29900	29900	29900	0
205	20240313	164600	15823750	29900	29900	29900	29900	0
206	20240313	164500	15823750	29900	29900	29900	29900	0
207	20240313	164400	15823750	29900	29900	29900	29900	0
208	20240313	164300	15823750	29900	29900	29900	29900	0
209	20240313	164200	15823750	29900	29900	29900	29900	0
210	20240313	164100	15823750	29900	29900	29900	29900	0
211	20240313	164000	15823750	29900	29900	29900	29900	0
212	20240313	163900	15823750	29900	29000	29900	29000	2
213	20240313	163800	15823750	29900	29900	29900	29900	0
214	20240313	163700	15823750	29900	29900	29900	29900	0
215	20240313	163600	15823750	29900	29900	29900	29900	0
216	20240313	163500	15823750	29900	29900	29900	29900	0
217	20240313	163400	15823750	29900	29900	29900	29900	0
218	20240313	163300	15823750	29900	29900	29900	29900	0
219	20240313	163200	15823750	29900	29900	29900	29900	0
220	20240313	163100	15823750	29900	29900	29900	29900	0
221	20240313	163000	15823750	29900	29900	29900	29900	0
222	20240313	162900	15823750	29900	29900	29900	29900	0
223	20240313	162800	15823750	29900	29900	29900	29900	0
224	20240313	162700	15823750	29900	29900	29900	29900	0
225	20240313	162600	15823750	29900	29900	29900	29900	0
226	20240313	162500	15823750	29900	29900	29900	29900	0
227	20240313	162400	15823750	29900	29900	29900	29900	0
228	20240313	162300	15823750	29900	29900	29900	29900	0
229	20240313	162200	15823750	29900	29900	29900	29900	0
230	20240313	162100	15823750	29900	29900	29900	29900	0
231	20240313	162000	15823750	29900	29900	29900	29900	0
232	20240313	161900	15823750	29900	29900	29900	29900	0
233	20240313	161800	15823750	29900	29900	29900	29900	0
234	20240313	161700	15823750	29900	29900	29900	29900	0
235	20240313	161600	15823750	29900	29900	29900	29900	0
236	20240313	161500	15823750	29900	29900	29900	29900	0
237	20240313	161400	15823750	29900	29900	29900	29900	0
238	20240313	161300	15823750	29900	29900	29900	29900	0
239	20240313	161200	15823750	29900	29900	29900	29900	0
240	20240313	161100	15823750	29900	29900	29900	29900	0
241	20240313	161000	15823750	29900	29900	29900	29900	0
242	20240313	160900	15823750	29900	29000	29900	29000	2
243	20240313	160800	15823750	29900	29900	29900	29900	0
244	20240313	160700	15823750	29900	29900	29900	29900	0
245	20240313	160600	15823750	29900	29900	29900	29900	0
246	20240313	160500	15823750	29900	29900	29900	29900	0
247	20240313	160400	15823750	29900	29900	29900	29900	0
248	20240313	160300	15823750	29900	29900	29900	29900	0
249	20240313	160200	15823750	29900	29900	29900	29900	0
250	20240313	160100	15823750	29900	29900	29900	29900	0
251	20240313	160000	15823750	29900	29900	29900	29900	0
252	20240313	155900	15823750	29900	29900	29900	29900	0
253	20240313	155800	15823750	29900	29900	29900	29900	0
254	20240313	155700	15823750	29900	29900	29900	29900	0
255	20240313	155600	15823750	29900	29900	29900	29900	0
256	20240313	155500	15823750	29900	29900	29900	29900	0
257	20240313	155400	15823750	29900	29900	29900	29900	0
258	20240313	155300	15823750	29900	29900	29900	29900	0
259	20240313	155200	15823750	29900	29900	29900	29900	0
260	20240313	155100	15823750	29900	29900	29900	29900	0
261	20240313	155000	15823750	29900	29900	29900	29900	0
262	20240313	154900	15823750	29900	29900	29900	29900	0
263	20240313	154800	15823750	29900	29900	29900	29900	0
264	20240313	154700	15823750	29900	29900	29900	29900	0
265	20240313	154600	15823750	29900	29900	29900	29900	0
266	20240313	154500	15823750	29900	29900	29900	29900	0
267	20240313	154400	15823750	29900	29900	29900	29900	0
268	20240313	154300	15823750	29900	29900	29900	29900	0
269	20240313	154200	15823750	29900	29900	29900	29900	0
270	20240313	154100	15823750	29900	29900	29900	29900	0
271	20240313	154000	15823750	29900	29900	29900	29900	0
272	20240313	153900	15823750	29900	29000	29900	29000	2
273	20240313	153800	15823750	29900	29900	29900	29900	0
274	20240313	153700	15823750	29900	29900	29900	29900	0
275	20240313	153600	15823750	29900	29900	29900	29900	0
276	20240313	153500	15823750	29900	29900	29900	29900	0
277	20240313	153400	15823750	29900	29900	29900	29900	0
278	20240313	153300	15823750	29900	29900	29900	29900	0
279	20240313	153200	15823750	29900	29900	29900	29900	0
280	20240313	153100	15823750	29900	29900	29900	29900	0
281	20240313	153000	15823750	29900	29900	29900	29900	0
282	20240313	152900	15823750	29900	29900	29900	29900	0
283	20240313	152800	15823750	29900	29900	29900	29900	0
284	20240313	152700	15823750	29900	29900	29900	29900	0
285	20240313	152600	15823750	29900	29900	29900	29900	0
286	20240313	152500	15823750	29900	29900	29900	29900	0
287	20240313	152400	15823750	29900	29900	29900	29900	0
288	20240313	152300	15823750	29900	29900	29900	29900	0
289	20240313	152200	15823750	29900	29900	29900	29900	0
290	20240313	152100	15823750	29900	29900	29900	29900	0
291	20240313	152000	15823750	29900	29900	29900	29900	0
292	20240313	151900	15823750	29900	29900	29900	29900	0
293	20240313	151800	15823750	29900	29900	29900	29900	0
294	20240313	151700	15823750	29900	29900	29900	29900	0
295	20240313	151600	15823750	29900	29900	29900	29900	0
296	20240313	151500	15823750	29900	29900	29900	29900	0
297	20240313	151400	15823750	29900	29900	29900	29900	0
298	20240313	151300	15823750	29900	29900	29900	29900	0
299	20240313	151200	15823750	29900	29900	29900	29900	0
300	20240313	151100	15823750	29900	29900	29900	29900	0
301	20240313	151000	15823750	29900	29900	29900	29900	0
302	20240313	150900	15823750	29900	29900	29900	29900	0
303	20240313	150800	15823750	29900	29900	29900	29900	0
304	20240313	150700	15823750	29900	29900	29900	29900	0
305	20240313	150600	15823750	29900	29900	29900	29900	0
306	20240313	150500	15823750	29900	29900	29900	29900	0
307	20240313	150400	15823750	29900	29900	29900	29900	0
308	20240313	150300	15823750	29900	29900	29900	29900	0
309	20240313	150200	15823750	29900	29900	29900	29900	0
310	20240313	150100	15823750	29900	29900	29900	29900	0
311	20240313	150000	15823750	29900	29900	29900	29900	0
312	20240313	145900	15823750	29900	29900	29900	29900	0
313	20240313	145800	15823750	29900	29900	29900	29900	0
314	20240313	145700	15823750	29900	29900	29900	29900	0
315	20240313	145600	15823750	29900	29900	29900	29900	0
316	20240313	145500	15823750	29900	29900	29900	29900	0
317	20240313	145400	15823750	29900	29900	29900	29900	0
318	20240313	145300	15823750	29900	29900	29900	29900	0
319	20240313	145200	15823750	29900	29900	29900	29900	0
320	20240313	145100	15823750	29900	29900	29900	29900	0
321	20240313	145000	15823750	29900	29900	29900	29900	0
322	20240313	144900	15823750	29900	29900	29900	29900	0
323	20240313	144800	15823750	29900	29900	29900	29900	0
324	20240313	144700	15823750	29900	29900	29900	29900	0
325	20240313	144600	15823750	29900	29900	29900	29900	0
326	20240313	144500	15823750	29900	29900	29900	29900	0
327	20240313	144400	15823750	29900	29900	29900	29900	0
328	20240313	144300	15823750	29900	29900	29900	29900	0
329	20240313	144200	15823750	29900	29900	29900	29900	0
330	20240313	144100	15823750	29900	29000	29900	29000	2
331	20240313	144000	15764850	29500	29500	29500	29500	0
332	20240313	143900	15764850	29500	29500	29500	29500	0
333	20240313	143800	15764850	29500	29500	29500	29500	0
334	20240313	143700	15764850	29500	29500	29500	29500	0
335	20240313	143600	15764850	29500	29500	29500	29500	0
336	20240313	143500	15764850	29500	29500	29500	29500	0
337	20240313	143400	15764850	29500	29500	29500	29500	0
338	20240313	143300	15764850	29500	29500	29500	29500	0
339	20240313	143200	15764850	29500	29500	29500	29500	0
340	20240313	143100	15764850	29500	29500	29500	29500	0
341	20240313	143000	15764850	29500	29500	29500	29500	0
342	20240313	142900	15764850	29500	29500	29500	29500	0
343	20240313	142800	15764850	29500	29500	29500	29500	0
344	20240313	142700	15764850	29500	29500	29500	29500	0
345	20240313	142600	15764850	29500	29500	29500	29500	0
346	20240313	142500	15764850	29500	29500	29500	29500	0
347	20240313	142400	15764850	29500	29500	29500	29500	0
348	20240313	142300	15764850	29500	29500	29500	29500	0
349	20240313	142200	15764850	29500	29500	29500	29500	0
350	20240313	142100	15764850	29500	29500	29500	29500	0
351	20240313	142000	15764850	29500	29500	29500	29500	0
352	20240313	141900	15764850	29500	29500	29500	29500	0
353	20240313	141800	15764850	29500	29500	29500	29500	0
354	20240313	141700	15764850	29500	29500	29500	29500	0
355	20240313	141600	15764850	29500	29500	29500	29500	0
356	20240313	141500	15764850	29500	29500	29500	29500	50
357	20240313	141400	14289850	29500	29500	29500	29500	0
358	20240313	141300	14289850	29500	29500	29500	29500	0
359	20240313	141200	14289850	29500	29500	29500	29500	0
360	20240313	141100	14289850	29500	29500	29500	29500	0
361	20240313	141000	14289850	29500	29500	29500	29500	0
362	20240313	140900	14289850	29500	29500	29500	29500	0
363	20240313	140800	14289850	29500	29500	29500	29500	0
364	20240313	140700	14289850	29500	29500	29500	29500	0
365	20240313	140600	14289850	29500	29500	29500	29500	0
366	20240313	140500	14289850	29500	29500	29500	29500	0
367	20240313	140400	14289850	29500	29500	29500	29500	0
368	20240313	140300	14289850	29500	29500	29500	29500	0
369	20240313	140200	14289850	29500	29500	29500	29500	0
370	20240313	140100	14289850	29500	29500	29500	29500	0
371	20240313	140000	14289850	29500	29500	29500	29500	0
372	20240313	135900	14289850	29500	29500	29500	29500	0
373	20240313	135800	14289850	29500	29500	29500	29500	0
374	20240313	135700	14289850	29500	29500	29500	29500	0
375	20240313	135600	14289850	29500	29500	29500	29500	0
376	20240313	135500	14289850	29500	29500	29500	29500	0
377	20240313	135400	14289850	29500	29500	29500	29500	0
378	20240313	135300	14289850	29500	29500	29500	29500	0
379	20240313	135200	14289850	29500	29500	29500	29500	0
380	20240313	135100	14289850	29500	29500	29500	29500	0
381	20240313	135000	14289850	29500	29500	29500	29500	0
382	20240313	134900	14289850	29500	29500	29500	29500	0
383	20240313	134800	14289850	29500	29500	29500	29500	0
384	20240313	134700	14289850	29500	29500	29500	29500	0
385	20240313	134600	14289850	29500	29500	29500	29500	0
386	20240313	134500	14289850	29500	29500	29500	29500	0
387	20240313	134400	14289850	29500	29500	29500	29500	0
388	20240313	134300	14289850	29500	29500	29500	29500	0
389	20240313	134200	14289850	29500	29500	29500	29500	0
390	20240313	134100	14289850	29500	29500	29500	29500	0
391	20240313	134000	14289850	29500	29500	29500	29500	0
392	20240313	133900	14289850	29500	29500	29500	29500	0
393	20240313	133800	14289850	29500	29500	29500	29500	0
394	20240313	133700	14289850	29500	29500	29500	29500	0
395	20240313	133600	14289850	29500	29500	29500	29500	0
396	20240313	133500	14289850	29500	29500	29500	29500	0
397	20240313	133400	14289850	29500	29500	29500	29500	0
398	20240313	133300	14289850	29500	29500	29500	29500	40
399	20240313	133200	13109850	29900	29900	29900	29900	0
400	20240313	133100	13109850	29900	29900	29900	29900	0
401	20240313	133000	13109850	29900	29900	29900	29900	0
402	20240313	132900	13109850	29900	29900	29900	29900	0
403	20240313	132800	13109850	29900	29900	29900	29900	0
404	20240313	132700	13109850	29900	29900	29900	29900	0
405	20240313	132600	13109850	29900	29900	29900	29900	0
406	20240313	132500	13109850	29900	29900	29900	29900	0
407	20240313	132400	13109850	29900	29900	29900	29900	0
408	20240313	132300	13109850	29900	29900	29900	29900	0
409	20240313	132200	13109850	29900	29900	29900	29900	0
410	20240313	132100	13109850	29900	29900	29900	29900	0
411	20240313	132000	13109850	29900	29900	29900	29900	0
412	20240313	131900	13109850	29900	29900	29900	29900	0
413	20240313	131800	13109850	29900	29900	29900	29900	0
414	20240313	131700	13109850	29900	29900	29900	29900	0
415	20240313	131600	13109850	29900	29900	29900	29900	0
416	20240313	131500	13109850	29900	29900	29900	29900	0
417	20240313	131400	13109850	29900	29900	29900	29900	0
418	20240313	131300	13109850	29900	29900	29900	29900	0
419	20240313	131200	13109850	29900	29900	29900	29900	0
420	20240313	131100	13109850	29900	29900	29900	29900	0
421	20240313	131000	13109850	29900	29900	29900	29900	0
422	20240313	130900	13109850	29900	29900	29900	29900	0
423	20240313	130800	13109850	29900	29900	29900	29900	0
424	20240313	130700	13109850	29900	29900	29900	29900	0
425	20240313	130600	13109850	29900	29900	29900	29900	0
426	20240313	130500	13109850	29900	29900	29900	29900	0
427	20240313	130400	13109850	29900	29900	29900	29900	0
428	20240313	130300	13109850	29900	29900	29900	29900	0
429	20240313	130200	13109850	29900	29900	29900	29900	0
430	20240313	130100	13109850	29900	29900	29900	29900	0
431	20240313	130000	13109850	29900	29900	29900	29900	0
432	20240313	125900	13109850	29900	29900	29900	29900	0
433	20240313	125800	13109850	29900	29900	29900	29900	0
434	20240313	125700	13109850	29900	29900	29900	29900	0
435	20240313	125600	13109850	29900	29900	29900	29900	0
436	20240313	125500	13109850	29900	29900	29900	29900	0
437	20240313	125400	13109850	29900	29900	29900	29900	0
438	20240313	125300	13109850	29900	29900	29900	29900	0
439	20240313	125200	13109850	29900	29900	29900	29900	0
440	20240313	125100	13109850	29900	29900	29900	29900	0
441	20240313	125000	13109850	29900	29900	29900	29900	0
442	20240313	124900	13109850	29900	29900	29900	29900	0
443	20240313	124800	13109850	29900	29900	29900	29900	0
444	20240313	124700	13109850	29900	29900	29900	29900	0
445	20240313	124600	13109850	29900	29900	29900	29900	0
446	20240313	124500	13109850	29900	29900	29900	29900	0
447	20240313	124400	13109850	29900	29900	29900	29900	0
448	20240313	124300	13109850	29900	29900	29900	29900	0
449	20240313	124200	13109850	29900	29900	29900	29900	0
450	20240313	124100	13109850	29900	29900	29900	29900	0
451	20240313	124000	13109850	29900	29900	29900	29900	0
452	20240313	123900	13109850	29900	29900	29900	29900	0
453	20240313	123800	13109850	29900	29900	29900	29900	0
454	20240313	123700	13109850	29900	29900	29900	29900	0
455	20240313	123600	13109850	29900	29900	29900	29900	0
456	20240313	123500	13109850	29900	29900	29900	29900	0
457	20240313	123400	13109850	29900	29900	29900	29900	0
458	20240313	123300	13109850	29900	29900	29900	29900	0
459	20240313	123200	13109850	29900	29900	29900	29900	0
460	20240313	123100	13109850	29900	29900	29900	29900	0
461	20240313	123000	13109850	29900	29900	29900	29900	0
462	20240313	122900	13109850	29900	29900	29900	29900	0
463	20240313	122800	13109850	29900	29900	29900	29900	0
464	20240313	122700	13109850	29900	29900	29900	29900	0
465	20240313	122600	13109850	29900	29900	29900	29900	0
466	20240313	122500	13109850	29900	29900	29900	29900	0
467	20240313	122400	13109850	29900	29900	29900	29900	0
468	20240313	122300	13109850	29900	29900	29900	29900	0
469	20240313	122200	13109850	29900	29900	29900	29900	0
470	20240313	122100	13109850	29900	29900	29900	29900	0
471	20240313	122000	13109850	29900	29900	29900	29900	0
472	20240313	121900	13109850	29900	29900	29900	29900	0
473	20240313	121800	13109850	29900	29900	29900	29900	0
474	20240313	121700	13109850	29900	29900	29900	29900	0
475	20240313	121600	13109850	29900	29900	29900	29900	0
476	20240313	121500	13109850	29900	29900	29900	29900	0
477	20240313	121400	13109850	29900	29900	29900	29900	0
478	20240313	121300	13109850	29900	29900	29900	29900	0
479	20240313	121200	13109850	29900	29900	29900	29900	0
480	20240313	121100	13109850	29900	29900	29900	29900	0
481	20240313	121000	13109850	29900	29900	29900	29900	0
482	20240313	120900	13109850	29900	29900	29900	29900	0
483	20240313	120800	13109850	29900	29900	29900	29900	0
484	20240313	120700	13109850	29900	29900	29900	29900	0
485	20240313	120600	13109850	29900	29900	29900	29900	0
486	20240313	120500	13109850	29900	29900	29900	29900	0
487	20240313	120400	13109850	29900	29900	29900	29900	0
488	20240313	120300	13109850	29900	29900	29900	29900	0
489	20240313	120200	13109850	29900	29900	29900	29900	0
490	20240313	120100	13109850	29900	29900	29900	29900	0
491	20240313	120000	13109850	29900	29900	29900	29900	0
492	20240313	115900	13109850	29900	29900	29900	29900	0
493	20240313	115800	13109850	29900	29900	29900	29900	0
494	20240313	115700	13109850	29900	29900	29900	29900	0
495	20240313	115600	13109850	29900	29900	29900	29900	0
496	20240313	115500	13109850	29900	29900	29900	29900	0
497	20240313	115400	13109850	29900	29900	29900	29900	0
498	20240313	115300	13109850	29900	29900	29900	29900	0
499	20240313	115200	13109850	29900	29900	29900	29900	0
500	20240313	115100	13109850	29900	29900	29900	29900	0
501	20240313	115000	13109850	29900	29900	29900	29900	0
502	20240313	114900	13109850	29900	29900	29900	29900	0
503	20240313	114800	13109850	29900	29900	29900	29900	0
504	20240313	114700	13109850	29900	29900	29900	29900	0
505	20240313	114600	13109850	29900	29900	29900	29900	0
506	20240313	114500	13109850	29900	29900	29900	29900	0
507	20240313	114400	13109850	29900	29900	29900	29900	0
508	20240313	114300	13109850	29900	29900	29900	29900	0
509	20240313	114200	13109850	29900	29900	29900	29900	0
510	20240313	114100	13109850	29900	29900	29900	29900	0
511	20240313	114000	13109850	29900	29900	29900	29900	0
512	20240313	113900	13109850	29900	29900	29900	29900	0
513	20240313	113800	13109850	29900	29900	29900	29900	0
514	20240313	113700	13109850	29900	29900	29900	29900	0
515	20240313	113600	13109850	29900	29900	29900	29900	0
516	20240313	113500	13109850	29900	29900	29900	29900	0
517	20240313	113400	13109850	29900	29900	29900	29900	0
518	20240313	113300	13109850	29900	29900	29900	29900	0
519	20240313	113200	13109850	29900	29900	29900	29900	0
520	20240313	113100	13109850	29900	29900	29900	29900	0
521	20240313	113000	13109850	29900	29900	29900	29900	0
522	20240313	112900	13109850	29900	29900	29900	29900	0
523	20240313	112800	13109850	29900	29900	29900	29900	0
524	20240313	112700	13109850	29900	29900	29900	29900	0
525	20240313	112600	13109850	29900	29900	29900	29900	0
526	20240313	112500	13109850	29900	29900	29900	29900	0
527	20240313	112400	13109850	29900	29900	29900	29900	0
528	20240313	112300	13109850	29900	29900	29900	29900	0
529	20240313	112200	13109850	29900	29900	29900	29900	0
530	20240313	112100	13109850	29900	29900	29900	29900	0
531	20240313	112000	13109850	29900	29900	29900	29900	0
532	20240313	111900	13109850	29900	29900	29900	29900	0
533	20240313	111800	13109850	29900	29900	29900	29900	0
534	20240313	111700	13109850	29900	29900	29900	29900	0
535	20240313	111600	13109850	29900	29900	29900	29900	0
536	20240313	111500	13109850	29900	29900	29900	29900	0
537	20240313	111400	13109850	29900	29900	29900	29900	0
538	20240313	111300	13109850	29900	29900	29900	29900	0
539	20240313	111200	13109850	29900	29900	29900	29900	0
540	20240313	111100	13109850	29900	29900	29900	29900	0
541	20240313	111000	13109850	29900	29900	29900	29900	0
542	20240313	110900	13109850	29900	29900	29900	29900	0
543	20240313	110800	13109850	29900	29900	29900	29900	0
544	20240313	110700	13109850	29900	29900	29900	29900	0
545	20240313	110600	13109850	29900	29900	29900	29900	0
546	20240313	110500	13109850	29900	29900	29900	29900	0
547	20240313	110400	13109850	29900	29900	29900	29900	0
548	20240313	110300	13109850	29900	29900	29900	29900	0
549	20240313	110200	13109850	29900	29900	29900	29900	0
550	20240313	110100	13109850	29900	29900	29900	29900	0
551	20240313	110000	13109850	29900	29900	29900	29900	0
552	20240313	105900	13109850	29900	29900	29900	29900	0
553	20240313	105800	13109850	29900	29900	29900	29900	0
554	20240313	105700	13109850	29900	29900	29900	29900	0
555	20240313	105600	13109850	29900	29900	29900	29900	0
556	20240313	105500	13109850	29900	29900	29900	29900	0
557	20240313	105400	13109850	29900	29900	29900	29900	0
558	20240313	105300	13109850	29900	29900	29900	29900	0
559	20240313	105200	13109850	29900	29900	29900	29900	0
560	20240313	105100	13109850	29900	29900	29900	29900	0
561	20240313	105000	13109850	29900	29900	29900	29900	0
562	20240313	104900	13109850	29900	29900	29900	29900	0
563	20240313	104800	13109850	29900	29900	29900	29900	0
564	20240313	104700	13109850	29900	29900	29900	29900	0
565	20240313	104600	13109850	29900	29900	29900	29900	0
566	20240313	104500	13109850	29900	29950	29950	29900	2
567	20240313	104400	13050000	30000	30000	30000	30000	0
568	20240313	104300	13050000	30000	30000	30000	30000	0
569	20240313	104200	13050000	30000	30000	30000	30000	0
570	20240313	104100	13050000	30000	30000	30000	30000	0
571	20240313	104000	13050000	30000	30000	30000	30000	0
572	20240313	103900	13050000	30000	30000	30000	30000	0
573	20240313	103800	13050000	30000	30000	30000	30000	0
574	20240313	103700	13050000	30000	30000	30000	30000	0
575	20240313	103600	13050000	30000	30000	30000	30000	0
576	20240313	103500	13050000	30000	30000	30000	30000	0
577	20240313	103400	13050000	30000	30000	30000	30000	0
578	20240313	103300	13050000	30000	30000	30000	30000	0
579	20240313	103200	13050000	30000	30000	30000	30000	0
580	20240313	103100	13050000	30000	30000	30000	30000	0
581	20240313	103000	13050000	30000	30000	30000	30000	0
582	20240313	102900	13050000	30000	30000	30000	30000	0
583	20240313	102800	13050000	30000	30000	30000	30000	0
584	20240313	102700	13050000	30000	30000	30000	30000	0
585	20240313	102600	13050000	30000	30000	30000	30000	0
586	20240313	102500	13050000	30000	30000	30000	30000	0
587	20240313	102400	13050000	30000	30000	30000	30000	0
588	20240313	102300	13050000	30000	30000	30000	30000	0
589	20240313	102200	13050000	30000	30000	30000	30000	0
590	20240313	102100	13050000	30000	30000	30000	30000	0
591	20240313	102000	13050000	30000	30000	30000	30000	0
592	20240313	101900	13050000	30000	30000	30000	30000	0
593	20240313	101800	13050000	30000	30000	30000	30000	0
594	20240313	101700	13050000	30000	30000	30000	30000	0
595	20240313	101600	13050000	30000	30000	30000	30000	0
596	20240313	101500	13050000	30000	30000	30000	30000	1
597	20240313	101400	13020000	30000	30000	30000	30000	0
598	20240313	101300	13020000	30000	30000	30000	30000	0
599	20240313	101200	13020000	30000	30000	30000	30000	0
600	20240313	101100	13020000	30000	30000	30000	30000	0
601	20240313	101000	13020000	30000	30000	30000	30000	0
602	20240313	100900	13020000	30000	30000	30000	30000	0
603	20240313	100800	13020000	30000	30000	30000	30000	0
604	20240313	100700	13020000	30000	30000	30000	30000	0
605	20240313	100600	13020000	30000	30000	30000	30000	0
606	20240313	100500	13020000	30000	30000	30000	30000	0
607	20240313	100400	13020000	30000	30000	30000	30000	0
608	20240313	100300	13020000	30000	30000	30000	30000	0
609	20240313	100200	13020000	30000	30000	30000	30000	0
610	20240313	100100	13020000	30000	30000	30000	30000	0
611	20240313	100000	13020000	30000	30000	30000	30000	0
612	20240313	095900	13020000	30000	30000	30000	30000	0
613	20240313	095800	13020000	30000	30000	30000	30000	0
614	20240313	095700	13020000	30000	30000	30000	30000	0
615	20240313	095600	13020000	30000	30000	30000	30000	0
616	20240313	095500	13020000	30000	30000	30000	30000	0
617	20240313	095400	13020000	30000	30000	30000	30000	0
618	20240313	095300	13020000	30000	30000	30000	30000	0
619	20240313	095200	13020000	30000	30000	30000	30000	0
620	20240313	095100	13020000	30000	30000	30000	30000	0
621	20240313	095000	13020000	30000	30000	30000	30000	0
622	20240313	094900	13020000	30000	30000	30000	30000	0
623	20240313	094800	13020000	30000	30000	30000	30000	0
624	20240313	094700	13020000	30000	30000	30000	30000	0
625	20240313	094600	13020000	30000	30000	30000	30000	0
626	20240313	094500	13020000	30000	30000	30000	30000	0
627	20240313	094400	13020000	30000	30000	30000	30000	0
628	20240313	094300	13020000	30000	30000	30000	30000	0
629	20240313	094200	13020000	30000	30000	30000	30000	0
630	20240313	094100	13020000	30000	30000	30000	30000	0
631	20240313	094000	13020000	30000	30000	30000	30000	0
632	20240313	093900	13020000	30000	30000	30000	30000	0
633	20240313	093800	13020000	30000	30000	30000	30000	0
634	20240313	093700	13020000	30000	30000	30000	30000	0
635	20240313	093600	13020000	30000	30000	30000	30000	0
636	20240313	093500	13020000	30000	30000	30000	30000	0
637	20240313	093400	13020000	30000	30000	30000	30000	0
638	20240313	093300	13020000	30000	30000	30000	30000	0
639	20240313	093200	13020000	30000	30000	30000	30000	0
640	20240313	093100	13020000	30000	30000	30000	30000	0
641	20240313	093000	13020000	30000	30000	30000	30000	0
642	20240313	092900	13020000	30000	30000	30000	30000	0
643	20240313	092800	13020000	30000	30000	30000	30000	0
644	20240313	092700	13020000	30000	30000	30000	30000	0
645	20240313	092600	13020000	30000	30000	30000	30000	0
646	20240313	092500	13020000	30000	30000	30000	30000	79
647	20240313	092400	10650000	30000	30000	30000	30000	0
648	20240313	092300	10650000	30000	30000	30000	30000	0
649	20240313	092200	10650000	30000	30000	30000	30000	0
650	20240313	092100	10650000	30000	30000	30000	30000	0
651	20240313	092000	10650000	30000	30000	30000	30000	354
652	20240313	091900	30000	30000	30000	30000	30000	0
653	20240313	091800	30000	30000	30000	30000	30000	0
654	20240313	091700	30000	30000	30000	30000	30000	0
655	20240313	091600	30000	30000	30000	30000	30000	0
656	20240313	091500	30000	30000	30000	30000	30000	0
657	20240313	091400	30000	30000	30000	30000	30000	0
658	20240313	091300	30000	30000	30000	30000	30000	0
659	20240313	091200	30000	30000	30000	30000	30000	0
660	20240313	091100	30000	30000	30000	30000	30000	0
661	20240313	091000	30000	30000	30000	30000	30000	0
662	20240313	090900	30000	30000	30000	30000	30000	0
663	20240313	090800	30000	30000	30000	30000	30000	0
664	20240313	090700	30000	30000	30000	30000	30000	0
665	20240313	090600	30000	30000	30000	30000	30000	0
666	20240313	090500	30000	30000	30000	30000	30000	0
667	20240313	090400	30000	30000	30000	30000	30000	0
668	20240313	090300	30000	30000	30000	30000	30000	0
669	20240313	090200	30000	30000	30000	30000	30000	0
670	20240313	090100	30000	30000	30000	30000	30000	0
671	20240313	090000	30000	30000	30000	30000	30000	1