KissMeData/456570/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	213300	276300700	24000	24000	24000	24000	2
3	20240322	213200	276300700	24000	24000	24000	24000	0
4	20240322	213100	276300700	24000	24000	24000	24000	0
5	20240322	213000	276300700	24000	24000	24000	24000	0
6	20240322	212900	276300700	24000	24000	24000	24000	0
7	20240322	212800	276300700	24000	24000	24000	24000	0
8	20240322	212700	276300700	24000	24000	24000	24000	0
9	20240322	212600	276300700	24000	24000	24000	24000	0
10	20240322	212500	276300700	24000	24000	24000	24000	0
11	20240322	212400	276300700	24000	24000	24000	24000	0
12	20240322	212300	276300700	24000	24000	24000	24000	0
13	20240322	212200	276300700	24000	24000	24000	24000	0
14	20240322	212100	276300700	24000	24000	24000	24000	0
15	20240322	212000	276300700	24000	24000	24000	24000	0
16	20240322	211900	276300700	24000	24000	24000	24000	0
17	20240322	211800	276300700	24000	24000	24000	24000	0
18	20240322	211700	276300700	24000	24000	24000	24000	0
19	20240322	211600	276300700	24000	24000	24000	24000	0
20	20240322	211500	276300700	24000	24000	24000	24000	0
21	20240322	211400	276300700	24000	24000	24000	24000	0
22	20240322	211300	276300700	24000	24000	24000	24000	0
23	20240322	211200	276300700	24000	24000	24000	24000	0
24	20240322	211100	276300700	24000	24000	24000	24000	0
25	20240322	211000	276300700	24000	24000	24000	24000	0
26	20240322	210900	276300700	24000	24000	24000	24000	0
27	20240322	210800	276300700	24000	24000	24000	24000	0
28	20240322	210700	276300700	24000	24000	24000	24000	0
29	20240322	210600	276300700	24000	24000	24000	24000	0
30	20240322	210500	276300700	24000	24000	24000	24000	0
31	20240322	210400	276300700	24000	24000	24000	24000	0
32	20240322	210300	276300700	24000	24000	24000	24000	2
33	20240322	210200	276300700	24000	24000	24000	24000	0
34	20240322	210100	276300700	24000	24000	24000	24000	0
35	20240322	210000	276300700	24000	24000	24000	24000	0
36	20240322	205900	276300700	24000	24000	24000	24000	0
37	20240322	205800	276300700	24000	24000	24000	24000	0
38	20240322	205700	276300700	24000	24000	24000	24000	0
39	20240322	205600	276300700	24000	24000	24000	24000	0
40	20240322	205500	276300700	24000	24000	24000	24000	0
41	20240322	205400	276300700	24000	24000	24000	24000	0
42	20240322	205300	276300700	24000	24000	24000	24000	0
43	20240322	205200	276300700	24000	24000	24000	24000	0
44	20240322	205100	276300700	24000	24000	24000	24000	0
45	20240322	205000	276300700	24000	24000	24000	24000	0
46	20240322	204900	276300700	24000	24000	24000	24000	0
47	20240322	204800	276300700	24000	24000	24000	24000	0
48	20240322	204700	276300700	24000	24000	24000	24000	0
49	20240322	204600	276300700	24000	24000	24000	24000	0
50	20240322	204500	276300700	24000	24000	24000	24000	0
51	20240322	204400	276300700	24000	24000	24000	24000	0
52	20240322	204300	276300700	24000	24000	24000	24000	0
53	20240322	204200	276300700	24000	24000	24000	24000	0
54	20240322	204100	276300700	24000	24000	24000	24000	0
55	20240322	204000	276300700	24000	24000	24000	24000	0
56	20240322	203900	276300700	24000	24000	24000	24000	0
57	20240322	203800	276300700	24000	24000	24000	24000	0
58	20240322	203700	276300700	24000	24000	24000	24000	0
59	20240322	203600	276300700	24000	24000	24000	24000	0
60	20240322	203500	276300700	24000	24000	24000	24000	0
61	20240322	203400	276300700	24000	24000	24000	24000	0
62	20240322	203300	276300700	24000	24000	24000	24000	2
63	20240322	203200	276300700	24000	24000	24000	24000	0
64	20240322	203100	276300700	24000	24000	24000	24000	0
65	20240322	203000	276300700	24000	24000	24000	24000	0
66	20240322	202900	276300700	24000	24000	24000	24000	0
67	20240322	202800	276300700	24000	24000	24000	24000	0
68	20240322	202700	276300700	24000	24000	24000	24000	0
69	20240322	202600	276300700	24000	24000	24000	24000	0
70	20240322	202500	276300700	24000	24000	24000	24000	0
71	20240322	202400	276300700	24000	24000	24000	24000	0
72	20240322	202300	276300700	24000	24000	24000	24000	0
73	20240322	202200	276300700	24000	24000	24000	24000	0
74	20240322	202100	276300700	24000	24000	24000	24000	0
75	20240322	202000	276300700	24000	24000	24000	24000	0
76	20240322	201900	276300700	24000	24000	24000	24000	0
77	20240322	201800	276300700	24000	24000	24000	24000	0
78	20240322	201700	276300700	24000	24000	24000	24000	0
79	20240322	201600	276300700	24000	24000	24000	24000	0
80	20240322	201500	276300700	24000	24000	24000	24000	0
81	20240322	201400	276300700	24000	24000	24000	24000	0
82	20240322	201300	276300700	24000	24000	24000	24000	0
83	20240322	201200	276300700	24000	24000	24000	24000	0
84	20240322	201100	276300700	24000	24000	24000	24000	0
85	20240322	201000	276300700	24000	24000	24000	24000	0
86	20240322	200900	276300700	24000	24000	24000	24000	0
87	20240322	200800	276300700	24000	24000	24000	24000	0
88	20240322	200700	276300700	24000	24000	24000	24000	0
89	20240322	200600	276300700	24000	24000	24000	24000	0
90	20240322	200500	276300700	24000	24000	24000	24000	0
91	20240322	200400	276300700	24000	24000	24000	24000	0
92	20240322	200300	276300700	24000	24000	24000	24000	2
93	20240322	200200	276300700	24000	24000	24000	24000	0
94	20240322	200100	276300700	24000	24000	24000	24000	0
95	20240322	200000	276300700	24000	24000	24000	24000	0
96	20240322	195900	276300700	24000	24000	24000	24000	0
97	20240322	195800	276300700	24000	24000	24000	24000	0
98	20240322	195700	276300700	24000	24000	24000	24000	0
99	20240322	195600	276300700	24000	24000	24000	24000	0
100	20240322	195500	276300700	24000	24000	24000	24000	0
101	20240322	195400	276300700	24000	24000	24000	24000	0
102	20240322	195300	276300700	24000	24000	24000	24000	0
103	20240322	195200	276300700	24000	24000	24000	24000	0
104	20240322	195100	276300700	24000	24000	24000	24000	0
105	20240322	195000	276300700	24000	24000	24000	24000	0
106	20240322	194900	276300700	24000	24000	24000	24000	0
107	20240322	194800	276300700	24000	24000	24000	24000	0
108	20240322	194700	276300700	24000	24000	24000	24000	0
109	20240322	194600	276300700	24000	24000	24000	24000	0
110	20240322	194500	276300700	24000	24000	24000	24000	0
111	20240322	194400	276300700	24000	24000	24000	24000	0
112	20240322	194300	276300700	24000	24000	24000	24000	0
113	20240322	194200	276300700	24000	24000	24000	24000	0
114	20240322	194100	276300700	24000	24000	24000	24000	0
115	20240322	194000	276300700	24000	24000	24000	24000	0
116	20240322	193900	276300700	24000	24000	24000	24000	0
117	20240322	193800	276300700	24000	24000	24000	24000	0
118	20240322	193700	276300700	24000	24000	24000	24000	0
119	20240322	193600	276300700	24000	24000	24000	24000	0
120	20240322	193500	276300700	24000	24000	24000	24000	0
121	20240322	193400	276300700	24000	24000	24000	24000	0
122	20240322	193300	276300700	24000	24000	24000	24000	2
123	20240322	193200	276300700	24000	24000	24000	24000	0
124	20240322	193100	276300700	24000	24000	24000	24000	0
125	20240322	193000	276300700	24000	24000	24000	24000	0
126	20240322	192900	276300700	24000	24000	24000	24000	0
127	20240322	192800	276300700	24000	24000	24000	24000	0
128	20240322	192700	276300700	24000	24000	24000	24000	0
129	20240322	192600	276300700	24000	24000	24000	24000	0
130	20240322	192500	276300700	24000	24000	24000	24000	0
131	20240322	192400	276300700	24000	24000	24000	24000	0
132	20240322	192300	276300700	24000	24000	24000	24000	0
133	20240322	192200	276300700	24000	24000	24000	24000	0
134	20240322	192100	276300700	24000	24000	24000	24000	0
135	20240322	192000	276300700	24000	24000	24000	24000	0
136	20240322	191900	276300700	24000	24000	24000	24000	0
137	20240322	191800	276300700	24000	24000	24000	24000	0
138	20240322	191700	276300700	24000	24000	24000	24000	0
139	20240322	191600	276300700	24000	24000	24000	24000	0
140	20240322	191500	276300700	24000	24000	24000	24000	0
141	20240322	191400	276300700	24000	24000	24000	24000	0
142	20240322	191300	276300700	24000	24000	24000	24000	0
143	20240322	191200	276300700	24000	24000	24000	24000	0
144	20240322	191100	276300700	24000	24000	24000	24000	0
145	20240322	191000	276300700	24000	24000	24000	24000	0
146	20240322	190900	276300700	24000	24000	24000	24000	0
147	20240322	190800	276300700	24000	24000	24000	24000	0
148	20240322	190700	276300700	24000	24000	24000	24000	0
149	20240322	190600	276300700	24000	24000	24000	24000	0
150	20240322	190500	276300700	24000	24000	24000	24000	0
151	20240322	190400	276300700	24000	24000	24000	24000	0
152	20240322	190300	276300700	24000	24000	24000	24000	2
153	20240322	190200	276300700	24000	24000	24000	24000	0
154	20240322	190100	276300700	24000	24000	24000	24000	0
155	20240322	190000	276300700	24000	24000	24000	24000	0
156	20240322	185900	276300700	24000	24000	24000	24000	0
157	20240322	185800	276300700	24000	24000	24000	24000	0
158	20240322	185700	276300700	24000	24000	24000	24000	0
159	20240322	185600	276300700	24000	24000	24000	24000	0
160	20240322	185500	276300700	24000	24000	24000	24000	0
161	20240322	185400	276300700	24000	24000	24000	24000	0
162	20240322	185300	276300700	24000	24000	24000	24000	0
163	20240322	185200	276300700	24000	24000	24000	24000	0
164	20240322	185100	276300700	24000	24000	24000	24000	0
165	20240322	185000	276300700	24000	24000	24000	24000	0
166	20240322	184900	276300700	24000	24000	24000	24000	0
167	20240322	184800	276300700	24000	24000	24000	24000	0
168	20240322	184700	276300700	24000	24000	24000	24000	0
169	20240322	184600	276300700	24000	24000	24000	24000	0
170	20240322	184500	276300700	24000	24000	24000	24000	0
171	20240322	184400	276300700	24000	24000	24000	24000	0
172	20240322	184300	276300700	24000	24000	24000	24000	0
173	20240322	184200	276300700	24000	24000	24000	24000	0
174	20240322	184100	276300700	24000	24000	24000	24000	0
175	20240322	184000	276300700	24000	24000	24000	24000	0
176	20240322	183900	276300700	24000	24000	24000	24000	0
177	20240322	183800	276300700	24000	24000	24000	24000	0
178	20240322	183700	276300700	24000	24000	24000	24000	0
179	20240322	183600	276300700	24000	24000	24000	24000	0
180	20240322	183500	276300700	24000	24000	24000	24000	0
181	20240322	183400	276300700	24000	24000	24000	24000	0
182	20240322	183300	276300700	24000	24000	24000	24000	2
183	20240322	183200	276300700	24000	24000	24000	24000	0
184	20240322	183100	276300700	24000	24000	24000	24000	0
185	20240322	183000	276300700	24000	24000	24000	24000	0
186	20240322	182900	276300700	24000	24000	24000	24000	0
187	20240322	182800	276300700	24000	24000	24000	24000	0
188	20240322	182700	276300700	24000	24000	24000	24000	0
189	20240322	182600	276300700	24000	24000	24000	24000	0
190	20240322	182500	276300700	24000	24000	24000	24000	0
191	20240322	182400	276300700	24000	24000	24000	24000	0
192	20240322	182300	276300700	24000	24000	24000	24000	0
193	20240322	182200	276300700	24000	24000	24000	24000	0
194	20240322	182100	276300700	24000	24000	24000	24000	0
195	20240322	182000	276300700	24000	24000	24000	24000	0
196	20240322	181900	276300700	24000	24000	24000	24000	0
197	20240322	181800	276300700	24000	24000	24000	24000	0
198	20240322	181700	276300700	24000	24000	24000	24000	0
199	20240322	181600	276300700	24000	24000	24000	24000	0
200	20240322	181500	276300700	24000	24000	24000	24000	0
201	20240322	181400	276300700	24000	24000	24000	24000	0
202	20240322	181300	276300700	24000	24000	24000	24000	0
203	20240322	181200	276300700	24000	24000	24000	24000	0
204	20240322	181100	276300700	24000	24000	24000	24000	0
205	20240322	181000	276300700	24000	24000	24000	24000	0
206	20240322	180900	276300700	24000	24000	24000	24000	0
207	20240322	180800	276300700	24000	24000	24000	24000	0
208	20240322	180700	276300700	24000	24000	24000	24000	0
209	20240322	180600	276300700	24000	24000	24000	24000	0
210	20240322	180500	276300700	24000	24000	24000	24000	0
211	20240322	180400	276300700	24000	24000	24000	24000	0
212	20240322	180300	276300700	24000	24000	24000	24000	2
213	20240322	180200	276300700	24000	24000	24000	24000	0
214	20240322	180100	276300700	24000	24000	24000	24000	0
215	20240322	180000	276300700	24000	24000	24000	24000	0
216	20240322	175900	276300700	24000	24000	24000	24000	0
217	20240322	175800	276300700	24000	24000	24000	24000	0
218	20240322	175700	276300700	24000	24000	24000	24000	0
219	20240322	175600	276300700	24000	24000	24000	24000	0
220	20240322	175500	276300700	24000	24000	24000	24000	0
221	20240322	175400	276300700	24000	24000	24000	24000	0
222	20240322	175300	276300700	24000	24000	24000	24000	0
223	20240322	175200	276300700	24000	24000	24000	24000	0
224	20240322	175100	276300700	24000	24000	24000	24000	0
225	20240322	175000	276300700	24000	24000	24000	24000	0
226	20240322	174900	276300700	24000	24000	24000	24000	0
227	20240322	174800	276300700	24000	24000	24000	24000	0
228	20240322	174700	276300700	24000	24000	24000	24000	0
229	20240322	174600	276300700	24000	24000	24000	24000	0
230	20240322	174500	276300700	24000	24000	24000	24000	0
231	20240322	174400	276300700	24000	24000	24000	24000	0
232	20240322	174300	276300700	24000	24000	24000	24000	0
233	20240322	174200	276300700	24000	24000	24000	24000	0
234	20240322	174100	276300700	24000	24000	24000	24000	0
235	20240322	174000	276300700	24000	24000	24000	24000	0
236	20240322	173900	276300700	24000	24000	24000	24000	0
237	20240322	173800	276300700	24000	24000	24000	24000	0
238	20240322	173700	276300700	24000	24000	24000	24000	0
239	20240322	173600	276300700	24000	24000	24000	24000	0
240	20240322	173500	276300700	24000	24000	24000	24000	0
241	20240322	173400	276300700	24000	24000	24000	24000	0
242	20240322	173300	276300700	24000	24000	24000	24000	2
243	20240322	173200	276300700	24000	24000	24000	24000	0
244	20240322	173100	276300700	24000	24000	24000	24000	0
245	20240322	173000	276300700	24000	24000	24000	24000	0
246	20240322	172900	276300700	24000	24000	24000	24000	0
247	20240322	172800	276300700	24000	24000	24000	24000	0
248	20240322	172700	276300700	24000	24000	24000	24000	0
249	20240322	172600	276300700	24000	24000	24000	24000	0
250	20240322	172500	276300700	24000	24000	24000	24000	0
251	20240322	172400	276300700	24000	24000	24000	24000	0
252	20240322	172300	276300700	24000	24000	24000	24000	0
253	20240322	172200	276300700	24000	24000	24000	24000	0
254	20240322	172100	276300700	24000	24000	24000	24000	0
255	20240322	172000	276300700	24000	24000	24000	24000	0
256	20240322	171900	276300700	24000	24000	24000	24000	0
257	20240322	171800	276300700	24000	24000	24000	24000	0
258	20240322	171700	276300700	24000	24000	24000	24000	0
259	20240322	171600	276300700	24000	24000	24000	24000	0
260	20240322	171500	276300700	24000	24000	24000	24000	0
261	20240322	171400	276300700	24000	24000	24000	24000	0
262	20240322	171300	276300700	24000	24000	24000	24000	0
263	20240322	171200	276300700	24000	24000	24000	24000	0
264	20240322	171100	276300700	24000	24000	24000	24000	0
265	20240322	171000	276300700	24000	24000	24000	24000	0
266	20240322	170900	276300700	24000	24000	24000	24000	0
267	20240322	170800	276300700	24000	24000	24000	24000	0
268	20240322	170700	276300700	24000	24000	24000	24000	0
269	20240322	170600	276300700	24000	24000	24000	24000	0
270	20240322	170500	276300700	24000	24000	24000	24000	0
271	20240322	170400	276300700	24000	24000	24000	24000	0
272	20240322	170300	276300700	24000	24000	24000	24000	2
273	20240322	170200	276300700	24000	24000	24000	24000	0
274	20240322	170100	276300700	24000	24000	24000	24000	0
275	20240322	170000	276300700	24000	24000	24000	24000	0
276	20240322	165900	276300700	24000	24000	24000	24000	0
277	20240322	165800	276300700	24000	24000	24000	24000	0
278	20240322	165700	276300700	24000	24000	24000	24000	0
279	20240322	165600	276300700	24000	24000	24000	24000	0
280	20240322	165500	276300700	24000	24000	24000	24000	0
281	20240322	165400	276300700	24000	24000	24000	24000	0
282	20240322	165300	276300700	24000	24000	24000	24000	0
283	20240322	165200	276300700	24000	24000	24000	24000	0
284	20240322	165100	276300700	24000	24000	24000	24000	0
285	20240322	165000	276300700	24000	24000	24000	24000	0
286	20240322	164900	276300700	24000	24000	24000	24000	0
287	20240322	164800	276300700	24000	24000	24000	24000	0
288	20240322	164700	276300700	24000	24000	24000	24000	0
289	20240322	164600	276300700	24000	24000	24000	24000	0
290	20240322	164500	276300700	24000	24000	24000	24000	0
291	20240322	164400	276300700	24000	24000	24000	24000	0
292	20240322	164300	276300700	24000	24000	24000	24000	0
293	20240322	164200	276300700	24000	24000	24000	24000	0
294	20240322	164100	276300700	24000	24000	24000	24000	0
295	20240322	164000	276300700	24000	24000	24000	24000	0
296	20240322	163900	276300700	24000	24000	24000	24000	0
297	20240322	163800	276300700	24000	24000	24000	24000	0
298	20240322	163700	276300700	24000	24000	24000	24000	0
299	20240322	163600	276300700	24000	24000	24000	24000	0
300	20240322	163500	276300700	24000	24000	24000	24000	0
301	20240322	163400	276300700	24000	24000	24000	24000	0
302	20240322	163300	276300700	24000	24000	24000	24000	2
303	20240322	163200	276300700	24000	24000	24000	24000	0
304	20240322	163100	276300700	24000	24000	24000	24000	0
305	20240322	163000	276300700	24000	24000	24000	24000	0
306	20240322	162900	276300700	24000	24000	24000	24000	0
307	20240322	162800	276300700	24000	24000	24000	24000	0
308	20240322	162700	276300700	24000	24000	24000	24000	0
309	20240322	162600	276300700	24000	24000	24000	24000	0
310	20240322	162500	276300700	24000	24000	24000	24000	0
311	20240322	162400	276300700	24000	24000	24000	24000	0
312	20240322	162300	276300700	24000	24000	24000	24000	0
313	20240322	162200	276300700	24000	24000	24000	24000	0
314	20240322	162100	276300700	24000	24000	24000	24000	0
315	20240322	162000	276300700	24000	24000	24000	24000	0
316	20240322	161900	276300700	24000	24000	24000	24000	0
317	20240322	161800	276300700	24000	24000	24000	24000	0
318	20240322	161700	276300700	24000	24000	24000	24000	0
319	20240322	161600	276300700	24000	24000	24000	24000	0
320	20240322	161500	276300700	24000	24000	24000	24000	0
321	20240322	161400	276300700	24000	24000	24000	24000	0
322	20240322	161300	276300700	24000	24000	24000	24000	0
323	20240322	161200	276300700	24000	24000	24000	24000	0
324	20240322	161100	276300700	24000	24000	24000	24000	0
325	20240322	161000	276300700	24000	24000	24000	24000	0
326	20240322	160900	276300700	24000	24000	24000	24000	0
327	20240322	160800	276300700	24000	24000	24000	24000	0
328	20240322	160700	276300700	24000	24000	24000	24000	0
329	20240322	160600	276300700	24000	24000	24000	24000	0
330	20240322	160500	276300700	24000	24000	24000	24000	0
331	20240322	160400	276300700	24000	24000	24000	24000	0
332	20240322	160300	276300700	24000	24000	24000	24000	2
333	20240322	160200	276300700	24000	24000	24000	24000	0
334	20240322	160100	276300700	24000	24000	24000	24000	0
335	20240322	160000	276300700	24000	24000	24000	24000	0
336	20240322	155900	276300700	24000	24000	24000	24000	0
337	20240322	155800	276300700	24000	24000	24000	24000	0
338	20240322	155700	276300700	24000	24000	24000	24000	0
339	20240322	155600	276300700	24000	24000	24000	24000	0
340	20240322	155500	276300700	24000	24000	24000	24000	0
341	20240322	155400	276300700	24000	24000	24000	24000	0
342	20240322	155300	276300700	24000	24000	24000	24000	0
343	20240322	155200	276300700	24000	24000	24000	24000	0
344	20240322	155100	276300700	24000	24000	24000	24000	0
345	20240322	155000	276300700	24000	24000	24000	24000	0
346	20240322	154900	276300700	24000	24000	24000	24000	0
347	20240322	154800	276300700	24000	24000	24000	24000	0
348	20240322	154700	276300700	24000	24000	24000	24000	0
349	20240322	154600	276300700	24000	24000	24000	24000	0
350	20240322	154500	276300700	24000	24000	24000	24000	0
351	20240322	154400	276300700	24000	24000	24000	24000	0
352	20240322	154300	276300700	24000	24000	24000	24000	0
353	20240322	154200	276300700	24000	24000	24000	24000	0
354	20240322	154100	276300700	24000	24000	24000	24000	0
355	20240322	154000	276300700	24000	24000	24000	24000	0
356	20240322	153900	276300700	24000	24000	24000	24000	0
357	20240322	153800	276300700	24000	24000	24000	24000	0
358	20240322	153700	276300700	24000	24000	24000	24000	0
359	20240322	153600	276300700	24000	24000	24000	24000	0
360	20240322	153500	276300700	24000	24000	24000	24000	0
361	20240322	153400	276300700	24000	24000	24000	24000	0
362	20240322	153300	276300700	24000	24000	24000	24000	2
363	20240322	153200	276300700	24000	24000	24000	24000	0
364	20240322	153100	276300700	24000	24000	24000	24000	0
365	20240322	153000	276300700	24000	24000	24000	24000	2
366	20240322	152900	276252700	23800	23800	23800	23800	0
367	20240322	152800	276252700	23800	23800	23800	23800	0
368	20240322	152700	276252700	23800	23800	23800	23800	0
369	20240322	152600	276252700	23800	23800	23800	23800	0
370	20240322	152500	276252700	23800	23800	23800	23800	0
371	20240322	152400	276252700	23800	23800	23800	23800	0
372	20240322	152300	276252700	23800	23800	23800	23800	0
373	20240322	152200	276252700	23800	23800	23800	23800	0
374	20240322	152100	276252700	23800	23800	23800	23800	0
375	20240322	152000	276252700	23800	23800	23800	23800	0
376	20240322	151900	276252700	23800	23800	23800	23800	0
377	20240322	151800	276252700	23800	23800	23800	23800	0
378	20240322	151700	276252700	23800	23800	23800	23800	0
379	20240322	151600	276252700	23800	23800	23800	23800	0
380	20240322	151500	276252700	23800	23800	23800	23800	0
381	20240322	151400	276252700	23800	23800	23800	23800	10
382	20240322	151300	276014700	23800	23800	23800	23800	10
383	20240322	151200	275776700	24000	24000	24000	24000	0
384	20240322	151100	275776700	24000	24000	24000	24000	0
385	20240322	151000	275776700	24000	24000	24000	24000	0
386	20240322	150900	275776700	24000	24000	24000	24000	0
387	20240322	150800	275776700	24000	24000	24000	24000	0
388	20240322	150700	275776700	24000	24000	24000	24000	5
389	20240322	150600	275656700	24000	24000	24000	24000	0
390	20240322	150500	275656700	24000	24000	24000	24000	0
391	20240322	150400	275656700	24000	24000	24000	24000	0
392	20240322	150300	275656700	24000	24000	24000	24000	0
393	20240322	150200	275656700	24000	24000	24000	24000	0
394	20240322	150100	275656700	24000	24000	24000	24000	0
395	20240322	150000	275656700	24000	24000	24000	24000	0
396	20240322	145900	275656700	24000	24000	24000	24000	0
397	20240322	145800	275656700	24000	24000	24000	24000	0
398	20240322	145700	275656700	24000	24000	24000	24000	0
399	20240322	145600	275656700	24000	24000	24000	24000	0
400	20240322	145500	275656700	24000	24000	24000	24000	0
401	20240322	145400	275656700	24000	24000	24000	24000	1
402	20240322	145300	275632700	24000	24000	24000	24000	207
403	20240322	145200	270664700	24250	24250	24250	24250	0
404	20240322	145100	270664700	24250	24250	24250	24250	0
405	20240322	145000	270664700	24250	24250	24250	24250	0
406	20240322	144900	270664700	24250	24250	24250	24250	0
407	20240322	144800	270664700	24250	24250	24250	24250	0
408	20240322	144700	270664700	24250	23950	24250	23950	700
409	20240322	144600	253734600	23250	23250	23250	23250	1
410	20240322	144500	253711350	23950	23950	23950	23950	0
411	20240322	144400	253711350	23950	23950	23950	23950	100
412	20240322	144300	251316350	23950	23850	23950	23850	800
413	20240322	144200	232194150	23900	23900	23900	23900	0
414	20240322	144100	232194150	23900	23900	23900	23900	0
415	20240322	144000	232194150	23900	23900	23900	23900	0
416	20240322	143900	232194150	23900	23900	23900	23900	0
417	20240322	143800	232194150	23900	23900	23900	23900	0
418	20240322	143700	232194150	23900	23900	23900	23900	0
419	20240322	143600	232194150	23900	23900	23900	23900	0
420	20240322	143500	232194150	23900	23900	23900	23900	0
421	20240322	143400	232194150	23900	23900	23900	23900	0
422	20240322	143300	232194150	23900	23900	23900	23900	0
423	20240322	143200	232194150	23900	23900	23900	23900	0
424	20240322	143100	232194150	23900	23900	23900	23900	0
425	20240322	143000	232194150	23900	23900	23900	23900	0
426	20240322	142900	232194150	23900	23900	23900	23900	0
427	20240322	142800	232194150	23900	23900	23900	23900	0
428	20240322	142700	232194150	23900	23900	23900	23900	0
429	20240322	142600	232194150	23900	23900	23900	23900	0
430	20240322	142500	232194150	23900	23900	23900	23900	0
431	20240322	142400	232194150	23900	23900	23900	23900	0
432	20240322	142300	232194150	23900	23900	23900	23900	0
433	20240322	142200	232194150	23900	23900	23900	23900	0
434	20240322	142100	232194150	23900	23900	23900	23900	0
435	20240322	142000	232194150	23900	23900	23900	23900	0
436	20240322	141900	232194150	23900	23900	23900	23900	0
437	20240322	141800	232194150	23900	23900	23900	23900	0
438	20240322	141700	232194150	23900	23900	23900	23900	0
439	20240322	141600	232194150	23900	23900	23900	23900	0
440	20240322	141500	232194150	23900	23900	23900	23900	0
441	20240322	141400	232194150	23900	23900	23900	23900	0
442	20240322	141300	232194150	23900	23900	23900	23900	0
443	20240322	141200	232194150	23900	23900	23900	23900	0
444	20240322	141100	232194150	23900	23900	23900	23900	0
445	20240322	141000	232194150	23900	23900	23900	23900	0
446	20240322	140900	232194150	23900	23900	23900	23900	0
447	20240322	140800	232194150	23900	23900	23900	23900	0
448	20240322	140700	232194150	23900	23900	23900	23900	0
449	20240322	140600	232194150	23900	23900	23900	23900	0
450	20240322	140500	232194150	23900	23900	23900	23900	0
451	20240322	140400	232194150	23900	23500	23900	23500	437
452	20240322	140300	221792600	23500	23550	23550	23500	50
453	20240322	140200	220617550	23650	23650	23650	23650	50
454	20240322	140100	219435050	23650	23650	23650	23650	0
455	20240322	140000	219435050	23650	23650	23650	23650	0
456	20240322	135900	219435050	23650	23650	23650	23650	0
457	20240322	135800	219435050	23650	23650	23650	23650	0
458	20240322	135700	219435050	23650	23650	23650	23650	0
459	20240322	135600	219435050	23650	23650	23650	23650	0
460	20240322	135500	219435050	23650	23650	23650	23650	0
461	20240322	135400	219435050	23650	23650	23650	23650	0
462	20240322	135300	219435050	23650	23650	23650	23650	3
463	20240322	135200	219364100	23550	23550	23550	23550	0
464	20240322	135100	219364100	23550	23550	23550	23550	0
465	20240322	135000	219364100	23550	23550	23550	23550	0
466	20240322	134900	219364100	23550	23650	23650	23550	3
467	20240322	134800	219293250	23550	23550	23550	23550	0
468	20240322	134700	219293250	23550	23550	23550	23550	0
469	20240322	134600	219293250	23550	23550	23550	23550	0
470	20240322	134500	219293250	23550	23550	23550	23550	0
471	20240322	134400	219293250	23550	23550	23550	23550	0
472	20240322	134300	219293250	23550	23550	23550	23550	0
473	20240322	134200	219293250	23550	23550	23550	23550	500
474	20240322	134100	207518250	23500	23450	23500	23450	435
475	20240322	134000	197296700	23450	23450	23450	23450	0
476	20240322	133900	197296700	23450	23450	23450	23450	0
477	20240322	133800	197296700	23450	23450	23450	23450	0
478	20240322	133700	197296700	23450	23450	23450	23450	2
479	20240322	133600	197249800	23000	23000	23000	23000	1
480	20240322	133500	197226800	23450	23450	23450	23450	0
481	20240322	133400	197226800	23450	23450	23450	23450	0
482	20240322	133300	197226800	23450	23300	23450	22000	1510
483	20240322	133200	162529450	23300	23300	23300	23300	0
484	20240322	133100	162529450	23300	23300	23300	23300	0
485	20240322	133000	162529450	23300	23200	23300	23200	492
486	20240322	132900	151068800	23200	23200	23200	23200	0
487	20240322	132800	151068800	23200	23200	23200	23200	0
488	20240322	132700	151068800	23200	23200	23200	23200	0
489	20240322	132600	151068800	23200	23200	23200	23200	0
490	20240322	132500	151068800	23200	23200	23200	23200	0
491	20240322	132400	151068800	23200	23200	23200	23200	1
492	20240322	132300	151045600	22050	22400	22400	22050	142
493	20240322	132200	147896750	22450	22450	22450	22450	35
494	20240322	132100	147111000	22400	22400	22400	22400	0
495	20240322	132000	147111000	22400	22400	22400	22400	0
496	20240322	131900	147111000	22400	22400	22400	22400	0
497	20240322	131800	147111000	22400	22400	22400	22400	0
498	20240322	131700	147111000	22400	22400	22400	22400	0
499	20240322	131600	147111000	22400	22400	22400	22400	0
500	20240322	131500	147111000	22400	22400	22400	22400	0
501	20240322	131400	147111000	22400	22400	22400	22400	0
502	20240322	131300	147111000	22400	22400	22400	22400	0
503	20240322	131200	147111000	22400	22400	22400	22400	0
504	20240322	131100	147111000	22400	22400	22400	22400	0
505	20240322	131000	147111000	22400	22400	22400	22400	0
506	20240322	130900	147111000	22400	22400	22400	22400	0
507	20240322	130800	147111000	22400	22400	22400	22400	0
508	20240322	130700	147111000	22400	22400	22400	22400	0
509	20240322	130600	147111000	22400	22400	22400	22400	0
510	20240322	130500	147111000	22400	22400	22400	22400	53
511	20240322	130400	145923800	23300	23300	23300	23300	1
512	20240322	130300	145900500	23250	23250	23250	23250	0
513	20240322	130200	145900500	23250	23250	23250	23250	4
514	20240322	130100	145807500	23300	23300	23300	23300	0
515	20240322	130000	145807500	23300	23300	23300	23300	0
516	20240322	125900	145807500	23300	23300	23300	23300	0
517	20240322	125800	145807500	23300	23300	23300	23300	0
518	20240322	125700	145807500	23300	23300	23300	23300	0
519	20240322	125600	145807500	23300	23300	23300	23300	0
520	20240322	125500	145807500	23300	23300	23300	23300	0
521	20240322	125400	145807500	23300	23300	23300	23300	31
522	20240322	125300	145085200	23500	23500	23500	23500	0
523	20240322	125200	145085200	23500	23500	23500	23500	0
524	20240322	125100	145085200	23500	23500	23500	23500	0
525	20240322	125000	145085200	23500	23500	23500	23500	0
526	20240322	124900	145085200	23500	23000	23500	23000	4
527	20240322	124800	144991750	22250	22250	22250	22250	0
528	20240322	124700	144991750	22250	22250	22250	22250	0
529	20240322	124600	144991750	22250	22250	22250	22250	0
530	20240322	124500	144991750	22250	22250	22250	22250	0
531	20240322	124400	144991750	22250	22250	22250	22250	0
532	20240322	124300	144991750	22250	22250	22250	22250	0
533	20240322	124200	144991750	22250	22250	22250	22250	1
534	20240322	124100	144969500	22250	22000	22250	22000	155
535	20240322	124000	141535500	22000	22150	22150	22000	1064
536	20240322	123900	118092400	22250	22250	22250	22250	104
537	20240322	123800	115778400	22250	22250	22250	22250	0
538	20240322	123700	115778400	22250	22250	22250	22250	0
539	20240322	123600	115778400	22250	22250	22250	22250	0
540	20240322	123500	115778400	22250	22250	22250	22250	0
541	20240322	123400	115778400	22250	22250	22250	22250	0
542	20240322	123300	115778400	22250	22250	22250	22250	1
543	20240322	123200	115756150	23450	23450	23450	23450	0
544	20240322	123100	115756150	23450	23450	23450	23450	0
545	20240322	123000	115756150	23450	23450	23450	23450	0
546	20240322	122900	115756150	23450	23450	23450	23450	0
547	20240322	122800	115756150	23450	23450	23450	23450	0
548	20240322	122700	115756150	23450	23450	23450	23450	1
549	20240322	122600	115732700	22300	22300	22300	22300	0
550	20240322	122500	115732700	22300	22300	22300	22300	46
551	20240322	122400	114706900	22300	22400	22400	22300	554
552	20240322	122300	102341750	22300	22300	22300	22300	0
553	20240322	122200	102341750	22300	22300	22300	22300	0
554	20240322	122100	102341750	22300	22300	22300	22300	0
555	20240322	122000	102341750	22300	22300	22300	22300	0
556	20240322	121900	102341750	22300	22300	22300	22300	0
557	20240322	121800	102341750	22300	22300	22300	22300	0
558	20240322	121700	102341750	22300	22300	22300	22300	0
559	20240322	121600	102341750	22300	22300	22300	22300	0
560	20240322	121500	102341750	22300	22300	22300	22300	0
561	20240322	121400	102341750	22300	22300	22300	22300	0
562	20240322	121300	102341750	22300	22300	22300	22300	0
563	20240322	121200	102341750	22300	22300	22300	22300	0
564	20240322	121100	102341750	22300	22300	22300	22300	0
565	20240322	121000	102341750	22300	22300	22300	22300	0
566	20240322	120900	102341750	22300	22300	22300	22300	0
567	20240322	120800	102341750	22300	22300	22300	22300	0
568	20240322	120700	102341750	22300	22300	22300	22300	0
569	20240322	120600	102341750	22300	22300	22300	22300	0
570	20240322	120500	102341750	22300	22300	22300	22300	0
571	20240322	120400	102341750	22300	22300	22300	22300	0
572	20240322	120300	102341750	22300	22500	22500	22300	50
573	20240322	120200	101224750	22300	22300	22300	22300	0
574	20240322	120100	101224750	22300	22300	22300	22300	10
575	20240322	120000	101001750	22500	22500	22500	22500	0
576	20240322	115900	101001750	22500	23300	23300	22500	1370
577	20240322	115800	69694150	23500	23450	23500	23450	100
578	20240322	115700	67346650	23500	23500	23500	23500	0
579	20240322	115600	67346650	23500	23500	23500	23500	0
580	20240322	115500	67346650	23500	23500	23500	23500	0
581	20240322	115400	67346650	23500	23500	23500	23500	0
582	20240322	115300	67346650	23500	23500	23500	23500	0
583	20240322	115200	67346650	23500	23500	23500	23500	0
584	20240322	115100	67346650	23500	23500	23500	23500	28
585	20240322	115000	66688650	23500	23500	23500	23500	0
586	20240322	114900	66688650	23500	23500	23500	23500	0
587	20240322	114800	66688650	23500	23500	23500	23500	50
588	20240322	114700	65513650	23500	23500	23500	23500	0
589	20240322	114600	65513650	23500	23500	23500	23500	0
590	20240322	114500	65513650	23500	23500	23500	23500	100
591	20240322	114400	63163650	23500	23500	23500	23500	10
592	20240322	114300	62928650	23500	23500	23500	23500	0
593	20240322	114200	62928650	23500	23500	23500	23500	0
594	20240322	114100	62928650	23500	23500	23500	23500	0
595	20240322	114000	62928650	23500	23500	23500	23500	10
596	20240322	113900	62693650	23500	23500	23500	23500	0
597	20240322	113800	62693650	23500	23500	23500	23500	2
598	20240322	113700	62646650	23500	23500	23500	23500	0
599	20240322	113600	62646650	23500	23500	23500	23500	0
600	20240322	113500	62646650	23500	23500	23500	23500	0
601	20240322	113400	62646650	23500	23500	23500	23500	0
602	20240322	113300	62646650	23500	23500	23500	23500	0
603	20240322	113200	62646650	23500	23500	23500	23500	0
604	20240322	113100	62646650	23500	23500	23500	23500	0
605	20240322	113000	62646650	23500	23500	23500	23500	10
606	20240322	112900	62411650	23150	23150	23150	23150	0
607	20240322	112800	62411650	23150	23450	23450	23150	2
608	20240322	112700	62365050	23450	23450	23450	23450	0
609	20240322	112600	62365050	23450	23400	23450	23400	30
610	20240322	112500	61662800	23450	23450	23450	23450	0
611	20240322	112400	61662800	23450	23450	23450	23450	0
612	20240322	112300	61662800	23450	23450	23450	23450	0
613	20240322	112200	61662800	23450	23450	23450	23450	0
614	20240322	112100	61662800	23450	23450	23450	23450	0
615	20240322	112000	61662800	23450	23450	23450	23450	0
616	20240322	111900	61662800	23450	23450	23450	23450	0
617	20240322	111800	61662800	23450	23450	23450	23450	0
618	20240322	111700	61662800	23450	23450	23450	23450	0
619	20240322	111600	61662800	23450	23450	23450	23450	0
620	20240322	111500	61662800	23450	23450	23450	23450	0
621	20240322	111400	61662800	23450	23450	23450	23450	0
622	20240322	111300	61662800	23450	23450	23450	23450	0
623	20240322	111200	61662800	23450	23450	23450	23450	0
624	20240322	111100	61662800	23450	23450	23450	23450	10
625	20240322	111000	61428300	23550	23550	23550	23550	0
626	20240322	110900	61428300	23550	23550	23550	23550	0
627	20240322	110800	61428300	23550	23550	23550	23550	0
628	20240322	110700	61428300	23550	23550	23550	23550	0
629	20240322	110600	61428300	23550	23550	23550	23550	0
630	20240322	110500	61428300	23550	23550	23550	23550	0
631	20240322	110400	61428300	23550	23550	23550	23550	0
632	20240322	110300	61428300	23550	23550	23550	23550	0
633	20240322	110200	61428300	23550	23550	23550	23550	0
634	20240322	110100	61428300	23550	23550	23550	23550	0
635	20240322	110000	61428300	23550	23550	23550	23550	0
636	20240322	105900	61428300	23550	23550	23550	23550	0
637	20240322	105800	61428300	23550	23550	23550	23550	0
638	20240322	105700	61428300	23550	23550	23550	23550	0
639	20240322	105600	61428300	23550	23550	23550	23550	0
640	20240322	105500	61428300	23550	23550	23550	23550	0
641	20240322	105400	61428300	23550	23550	23550	23550	0
642	20240322	105300	61428300	23550	23550	23550	23550	0
643	20240322	105200	61428300	23550	23550	23550	23550	107
644	20240322	105100	58908450	23100	23100	23100	23100	0
645	20240322	105000	58908450	23100	23100	23100	23100	0
646	20240322	104900	58908450	23100	23100	23100	23100	0
647	20240322	104800	58908450	23100	23100	23100	23100	0
648	20240322	104700	58908450	23100	23100	23100	23100	0
649	20240322	104600	58908450	23100	23100	23100	23100	0
650	20240322	104500	58908450	23100	23100	23100	23100	43
651	20240322	104400	57915150	23100	23100	23100	23100	55
652	20240322	104300	56644650	23100	23100	23100	23100	0
653	20240322	104200	56644650	23100	23100	23100	23100	0
654	20240322	104100	56644650	23100	23100	23100	23100	345
655	20240322	104000	48675150	23100	23100	23100	23100	0
656	20240322	103900	48675150	23100	23100	23100	23100	0
657	20240322	103800	48675150	23100	23100	23100	23100	55
658	20240322	103700	47404650	23200	23200	23200	23200	0
659	20240322	103600	47404650	23200	23200	23200	23200	0
660	20240322	103500	47404650	23200	23200	23200	23200	0
661	20240322	103400	47404650	23200	23200	23200	23200	0
662	20240322	103300	47404650	23200	23200	23200	23200	0
663	20240322	103200	47404650	23200	23200	23200	23200	0
664	20240322	103100	47404650	23200	23200	23200	23200	0
665	20240322	103000	47404650	23200	23200	23200	23200	0
666	20240322	102900	47404650	23200	23200	23200	23200	0
667	20240322	102800	47404650	23200	23200	23200	23200	31
668	20240322	102700	46685450	23200	23200	23200	23200	0
669	20240322	102600	46685450	23200	23200	23200	23200	0
670	20240322	102500	46685450	23200	23200	23200	23200	89
671	20240322	102400	44620650	23200	23200	23200	23200	0
672	20240322	102300	44620650	23200	23200	23200	23200	14
673	20240322	102200	44295850	23200	23200	23200	23200	0
674	20240322	102100	44295850	23200	23200	23200	23200	104
675	20240322	102000	41883050	23200	23200	23200	23200	0
676	20240322	101900	41883050	23200	23200	23200	23200	0
677	20240322	101800	41883050	23200	23200	23200	23200	0
678	20240322	101700	41883050	23200	23200	23200	23200	0
679	20240322	101600	41883050	23200	23200	23200	23200	1
680	20240322	101500	41859850	23700	23700	23700	23700	0
681	20240322	101400	41859850	23700	23700	23700	23700	0
682	20240322	101300	41859850	23700	23700	23700	23700	0
683	20240322	101200	41859850	23700	23700	23700	23700	0
684	20240322	101100	41859850	23700	23700	23700	23700	0
685	20240322	101000	41859850	23700	23700	23700	23700	0
686	20240322	100900	41859850	23700	23700	23700	23700	0
687	20240322	100800	41859850	23700	23700	23700	23700	0
688	20240322	100700	41859850	23700	23700	23700	23700	0
689	20240322	100600	41859850	23700	23700	23700	23700	0
690	20240322	100500	41859850	23700	23700	23700	23700	0
691	20240322	100400	41859850	23700	23700	23700	23700	0
692	20240322	100300	41859850	23700	23350	23700	23350	20
693	20240322	100200	41389350	23250	23200	23250	23200	200
694	20240322	100100	36744350	23200	23200	23200	23200	100
695	20240322	100000	34424350	23250	23250	23250	23250	0
696	20240322	095900	34424350	23250	23250	23250	23250	0
697	20240322	095800	34424350	23250	23250	23250	23250	0
698	20240322	095700	34424350	23250	23250	23250	23250	0
699	20240322	095600	34424350	23250	23250	23250	23250	0
700	20240322	095500	34424350	23250	23250	23250	23250	0
701	20240322	095400	34424350	23250	23250	23250	23250	0
702	20240322	095300	34424350	23250	23250	23250	23250	0
703	20240322	095200	34424350	23250	23250	23250	23250	0
704	20240322	095100	34424350	23250	23250	23250	23250	100
705	20240322	095000	32099350	23250	23250	23250	23250	0
706	20240322	094900	32099350	23250	23300	23300	23250	200
707	20240322	094800	27445600	23300	23300	23300	23300	0
708	20240322	094700	27445600	23300	23300	23300	23300	0
709	20240322	094600	27445600	23300	23300	23300	23300	0
710	20240322	094500	27445600	23300	23300	23300	23300	0
711	20240322	094400	27445600	23300	23300	23300	23300	0
712	20240322	094300	27445600	23300	23300	23300	23300	0
713	20240322	094200	27445600	23300	23300	23300	23300	0
714	20240322	094100	27445600	23300	23300	23300	23300	0
715	20240322	094000	27445600	23300	23300	23300	23300	50
716	20240322	093900	26280600	23500	23500	23500	23500	0
717	20240322	093800	26280600	23500	23500	23500	23500	0
718	20240322	093700	26280600	23500	23500	23500	23500	0
719	20240322	093600	26280600	23500	23500	23500	23500	30
720	20240322	093500	25575600	23500	23700	23700	23500	270
721	20240322	093400	19219800	23700	23700	23700	23700	0
722	20240322	093300	19219800	23700	23700	23700	23700	20
723	20240322	093200	18745800	23550	23550	23550	23550	20
724	20240322	093100	18274800	23700	23700	23700	23700	0
725	20240322	093000	18274800	23700	23700	23700	23700	29
726	20240322	092900	17587500	23700	23700	23700	23700	194
727	20240322	092800	12989700	23700	23700	23700	23700	0
728	20240322	092700	12989700	23700	23700	23700	23700	210
729	20240322	092600	8012700	23700	23700	23700	23700	50
730	20240322	092500	6827700	23700	23700	23700	23700	0
731	20240322	092400	6827700	23700	23700	23700	23700	0
732	20240322	092300	6827700	23700	23700	23700	23700	0
733	20240322	092200	6827700	23700	23700	23700	23700	25
734	20240322	092100	6235200	23700	23700	23700	23700	0
735	20240322	092000	6235200	23700	23700	23700	23700	0
736	20240322	091900	6235200	23700	23700	23700	23700	9
737	20240322	091800	6021900	23700	23900	23900	23700	91
738	20240322	091700	3857000	23900	23900	23900	23900	0
739	20240322	091600	3857000	23900	23900	23900	23900	0
740	20240322	091500	3857000	23900	23900	23900	23900	0
741	20240322	091400	3857000	23900	23900	23900	23900	0
742	20240322	091300	3857000	23900	23900	23900	23900	0
743	20240322	091200	3857000	23900	23900	23900	23900	50
744	20240322	091100	2662000	24200	24200	24200	24200	110
745	20240322	091000	0	24200	24200	24200	24200	0
746	20240322	090900	0	24200	24200	24200	24200	0
747	20240322	090800	0	24200	24200	24200	24200	0
748	20240322	090700	0	24200	24200	24200	24200	0
749	20240322	090600	0	24200	24200	24200	24200	0
750	20240322	090500	0	24200	24200	24200	24200	0
751	20240322	090400	0	24200	24200	24200	24200	0
752	20240322	090300	0	24200	24200	24200	24200	0
753	20240322	090200	0	24200	24200	24200	24200	0
754	20240322	090100	0	24200	24200	24200	24200	0
755	20240322	090000	0	24200	24200	24200	24200	0