KissMeData/029460/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	191400	161713680	18570	18570	18570	18570	967
3	20250320	191300	161713680	18570	18570	18570	18570	0
4	20250320	191200	161713680	18570	18570	18570	18570	0
5	20250320	191100	161713680	18570	18570	18570	18570	0
6	20250320	191000	161713680	18570	18570	18570	18570	0
7	20250320	190900	161713680	18570	18570	18570	18570	0
8	20250320	190800	161713680	18570	18570	18570	18570	0
9	20250320	190700	161713680	18570	18570	18570	18570	0
10	20250320	190600	161713680	18570	18570	18570	18570	0
11	20250320	190500	161713680	18570	18570	18570	18570	0
12	20250320	190400	161713680	18570	18570	18570	18570	0
13	20250320	190300	161713680	18570	18570	18570	18570	0
14	20250320	190200	161713680	18570	18570	18570	18570	0
15	20250320	190100	161713680	18570	18570	18570	18570	0
16	20250320	190000	161713680	18570	18570	18570	18570	0
17	20250320	185900	161713680	18570	18570	18570	18570	0
18	20250320	185800	161713680	18570	18570	18570	18570	0
19	20250320	185700	161713680	18570	18570	18570	18570	0
20	20250320	185600	161713680	18570	18570	18570	18570	0
21	20250320	185500	161713680	18570	18570	18570	18570	0
22	20250320	185400	161713680	18570	18570	18570	18570	0
23	20250320	185300	161713680	18570	18570	18570	18570	0
24	20250320	185200	161713680	18570	18570	18570	18570	0
25	20250320	185100	161713680	18570	18570	18570	18570	0
26	20250320	185000	161713680	18570	18570	18570	18570	0
27	20250320	184900	161713680	18570	18570	18570	18570	0
28	20250320	184800	161713680	18570	18570	18570	18570	0
29	20250320	184700	161713680	18570	18570	18570	18570	0
30	20250320	184600	161713680	18570	18570	18570	18570	0
31	20250320	184500	161713680	18570	18570	18570	18570	0
32	20250320	184400	161713680	18570	18570	18570	18570	967
33	20250320	184300	161713680	18570	18570	18570	18570	0
34	20250320	184200	161713680	18570	18570	18570	18570	0
35	20250320	184100	161713680	18570	18570	18570	18570	0
36	20250320	184000	161713680	18570	18570	18570	18570	0
37	20250320	183900	161713680	18570	18570	18570	18570	0
38	20250320	183800	161713680	18570	18570	18570	18570	0
39	20250320	183700	161713680	18570	18570	18570	18570	0
40	20250320	183600	161713680	18570	18570	18570	18570	0
41	20250320	183500	161713680	18570	18570	18570	18570	0
42	20250320	183400	161713680	18570	18570	18570	18570	0
43	20250320	183300	161713680	18570	18570	18570	18570	0
44	20250320	183200	161713680	18570	18570	18570	18570	0
45	20250320	183100	161713680	18570	18570	18570	18570	0
46	20250320	183000	161713680	18570	18570	18570	18570	0
47	20250320	182900	161713680	18570	18570	18570	18570	0
48	20250320	182800	161713680	18570	18570	18570	18570	0
49	20250320	182700	161713680	18570	18570	18570	18570	0
50	20250320	182600	161713680	18570	18570	18570	18570	0
51	20250320	182500	161713680	18570	18570	18570	18570	0
52	20250320	182400	161713680	18570	18570	18570	18570	0
53	20250320	182300	161713680	18570	18570	18570	18570	0
54	20250320	182200	161713680	18570	18570	18570	18570	0
55	20250320	182100	161713680	18570	18570	18570	18570	0
56	20250320	182000	161713680	18570	18570	18570	18570	0
57	20250320	181900	161713680	18570	18570	18570	18570	0
58	20250320	181800	161713680	18570	18570	18570	18570	0
59	20250320	181700	161713680	18570	18570	18570	18570	0
60	20250320	181600	161713680	18570	18570	18570	18570	0
61	20250320	181500	161713680	18570	18570	18570	18570	0
62	20250320	181400	161713680	18570	18570	18570	18570	967
63	20250320	181300	161713680	18570	18570	18570	18570	0
64	20250320	181200	161713680	18570	18570	18570	18570	0
65	20250320	181100	161713680	18570	18570	18570	18570	0
66	20250320	181000	161713680	18570	18570	18570	18570	0
67	20250320	180900	161713680	18570	18570	18570	18570	0
68	20250320	180800	161713680	18570	18570	18570	18570	0
69	20250320	180700	161713680	18570	18570	18570	18570	0
70	20250320	180600	161713680	18570	18570	18570	18570	0
71	20250320	180500	161713680	18570	18570	18570	18570	0
72	20250320	180400	161713680	18570	18570	18570	18570	0
73	20250320	180300	161713680	18570	18570	18570	18570	0
74	20250320	180200	161713680	18570	18570	18570	18570	0
75	20250320	180100	161713680	18570	18570	18570	18570	0
76	20250320	180000	161713680	18570	18570	18570	18570	0
77	20250320	175900	161713680	18570	18570	18570	18570	0
78	20250320	175800	161713680	18570	18570	18570	18570	0
79	20250320	175700	161713680	18570	18570	18570	18570	0
80	20250320	175600	161713680	18570	18570	18570	18570	0
81	20250320	175500	161713680	18570	18570	18570	18570	0
82	20250320	175400	161713680	18570	18570	18570	18570	0
83	20250320	175300	161713680	18570	18570	18570	18570	0
84	20250320	175200	161713680	18570	18570	18570	18570	0
85	20250320	175100	161713680	18570	18570	18570	18570	0
86	20250320	175000	161713680	18570	18570	18570	18570	0
87	20250320	174900	161713680	18570	18570	18570	18570	0
88	20250320	174800	161713680	18570	18570	18570	18570	0
89	20250320	174700	161713680	18570	18570	18570	18570	0
90	20250320	174600	161713680	18570	18570	18570	18570	0
91	20250320	174500	161713680	18570	18570	18570	18570	0
92	20250320	174400	161713680	18570	18570	18570	18570	967
93	20250320	174300	161713680	18570	18570	18570	18570	0
94	20250320	174200	161713680	18570	18570	18570	18570	0
95	20250320	174100	161713680	18570	18570	18570	18570	0
96	20250320	174000	161713680	18570	18570	18570	18570	0
97	20250320	173900	161713680	18570	18570	18570	18570	0
98	20250320	173800	161713680	18570	18570	18570	18570	0
99	20250320	173700	161713680	18570	18570	18570	18570	0
100	20250320	173600	161713680	18570	18570	18570	18570	0
101	20250320	173500	161713680	18570	18570	18570	18570	0
102	20250320	173400	161713680	18570	18570	18570	18570	0
103	20250320	173300	161713680	18570	18570	18570	18570	0
104	20250320	173200	161713680	18570	18570	18570	18570	0
105	20250320	173100	161713680	18570	18570	18570	18570	0
106	20250320	173000	161713680	18570	18570	18570	18570	0
107	20250320	172900	161713680	18570	18570	18570	18570	0
108	20250320	172800	161713680	18570	18570	18570	18570	0
109	20250320	172700	161713680	18570	18570	18570	18570	0
110	20250320	172600	161713680	18570	18570	18570	18570	0
111	20250320	172500	161713680	18570	18570	18570	18570	0
112	20250320	172400	161713680	18570	18570	18570	18570	0
113	20250320	172300	161713680	18570	18570	18570	18570	0
114	20250320	172200	161713680	18570	18570	18570	18570	0
115	20250320	172100	161713680	18570	18570	18570	18570	0
116	20250320	172000	161713680	18570	18570	18570	18570	0
117	20250320	171900	161713680	18570	18570	18570	18570	0
118	20250320	171800	161713680	18570	18570	18570	18570	0
119	20250320	171700	161713680	18570	18570	18570	18570	0
120	20250320	171600	161713680	18570	18570	18570	18570	0
121	20250320	171500	161713680	18570	18570	18570	18570	0
122	20250320	171400	161713680	18570	18570	18570	18570	967
123	20250320	171300	161713680	18570	18570	18570	18570	0
124	20250320	171200	161713680	18570	18570	18570	18570	0
125	20250320	171100	161713680	18570	18570	18570	18570	0
126	20250320	171000	161713680	18570	18570	18570	18570	0
127	20250320	170900	161713680	18570	18570	18570	18570	0
128	20250320	170800	161713680	18570	18570	18570	18570	0
129	20250320	170700	161713680	18570	18570	18570	18570	0
130	20250320	170600	161713680	18570	18570	18570	18570	0
131	20250320	170500	161713680	18570	18570	18570	18570	0
132	20250320	170400	161713680	18570	18570	18570	18570	0
133	20250320	170300	161713680	18570	18570	18570	18570	0
134	20250320	170200	161713680	18570	18570	18570	18570	0
135	20250320	170100	161713680	18570	18570	18570	18570	0
136	20250320	170000	161713680	18570	18570	18570	18570	0
137	20250320	165900	161713680	18570	18570	18570	18570	0
138	20250320	165800	161713680	18570	18570	18570	18570	0
139	20250320	165700	161713680	18570	18570	18570	18570	0
140	20250320	165600	161713680	18570	18570	18570	18570	0
141	20250320	165500	161713680	18570	18570	18570	18570	0
142	20250320	165400	161713680	18570	18570	18570	18570	0
143	20250320	165300	161713680	18570	18570	18570	18570	0
144	20250320	165200	161713680	18570	18570	18570	18570	0
145	20250320	165100	161713680	18570	18570	18570	18570	0
146	20250320	165000	161713680	18570	18570	18570	18570	0
147	20250320	164900	161713680	18570	18570	18570	18570	0
148	20250320	164800	161713680	18570	18570	18570	18570	0
149	20250320	164700	161713680	18570	18570	18570	18570	0
150	20250320	164600	161713680	18570	18570	18570	18570	0
151	20250320	164500	161713680	18570	18570	18570	18570	0
152	20250320	164400	161713680	18570	18570	18570	18570	967
153	20250320	164300	161713680	18570	18570	18570	18570	0
154	20250320	164200	161713680	18570	18570	18570	18570	0
155	20250320	164100	161713680	18570	18570	18570	18570	0
156	20250320	164000	161713680	18570	18570	18570	18570	0
157	20250320	163900	161713680	18570	18570	18570	18570	0
158	20250320	163800	161713680	18570	18570	18570	18570	0
159	20250320	163700	161713680	18570	18570	18570	18570	0
160	20250320	163600	161713680	18570	18570	18570	18570	0
161	20250320	163500	161713680	18570	18570	18570	18570	0
162	20250320	163400	161713680	18570	18570	18570	18570	0
163	20250320	163300	161713680	18570	18570	18570	18570	0
164	20250320	163200	161713680	18570	18570	18570	18570	0
165	20250320	163100	161713680	18570	18570	18570	18570	0
166	20250320	163000	161713680	18570	18570	18570	18570	0
167	20250320	162900	161713680	18570	18570	18570	18570	0
168	20250320	162800	161713680	18570	18570	18570	18570	0
169	20250320	162700	161713680	18570	18570	18570	18570	0
170	20250320	162600	161713680	18570	18570	18570	18570	0
171	20250320	162500	161713680	18570	18570	18570	18570	0
172	20250320	162400	161713680	18570	18570	18570	18570	0
173	20250320	162300	161713680	18570	18570	18570	18570	0
174	20250320	162200	161713680	18570	18570	18570	18570	0
175	20250320	162100	161713680	18570	18570	18570	18570	0
176	20250320	162000	161713680	18570	18570	18570	18570	0
177	20250320	161900	161713680	18570	18570	18570	18570	0
178	20250320	161800	161713680	18570	18570	18570	18570	0
179	20250320	161700	161713680	18570	18570	18570	18570	0
180	20250320	161600	161713680	18570	18570	18570	18570	0
181	20250320	161500	161713680	18570	18570	18570	18570	0
182	20250320	161400	161713680	18570	18570	18570	18570	967
183	20250320	161300	161713680	18570	18570	18570	18570	0
184	20250320	161200	161713680	18570	18570	18570	18570	0
185	20250320	161100	161713680	18570	18570	18570	18570	0
186	20250320	161000	161713680	18570	18570	18570	18570	0
187	20250320	160900	161713680	18570	18570	18570	18570	0
188	20250320	160800	161713680	18570	18570	18570	18570	0
189	20250320	160700	161713680	18570	18570	18570	18570	0
190	20250320	160600	161713680	18570	18570	18570	18570	0
191	20250320	160500	161713680	18570	18570	18570	18570	0
192	20250320	160400	161713680	18570	18570	18570	18570	0
193	20250320	160300	161713680	18570	18570	18570	18570	0
194	20250320	160200	161713680	18570	18570	18570	18570	0
195	20250320	160100	161713680	18570	18570	18570	18570	0
196	20250320	160000	161713680	18570	18570	18570	18570	0
197	20250320	155900	161713680	18570	18570	18570	18570	0
198	20250320	155800	161713680	18570	18570	18570	18570	0
199	20250320	155700	161713680	18570	18570	18570	18570	0
200	20250320	155600	161713680	18570	18570	18570	18570	0
201	20250320	155500	161713680	18570	18570	18570	18570	0
202	20250320	155400	161713680	18570	18570	18570	18570	0
203	20250320	155300	161713680	18570	18570	18570	18570	0
204	20250320	155200	161713680	18570	18570	18570	18570	0
205	20250320	155100	161713680	18570	18570	18570	18570	0
206	20250320	155000	161713680	18570	18570	18570	18570	0
207	20250320	154900	161713680	18570	18570	18570	18570	0
208	20250320	154800	161713680	18570	18570	18570	18570	0
209	20250320	154700	161713680	18570	18570	18570	18570	0
210	20250320	154600	161713680	18570	18570	18570	18570	0
211	20250320	154500	161713680	18570	18570	18570	18570	0
212	20250320	154400	161713680	18570	18570	18570	18570	967
213	20250320	154300	161713680	18570	18570	18570	18570	0
214	20250320	154200	161713680	18570	18570	18570	18570	0
215	20250320	154100	161713680	18570	18570	18570	18570	0
216	20250320	154000	161713680	18570	18570	18570	18570	0
217	20250320	153900	161713680	18570	18570	18570	18570	0
218	20250320	153800	161713680	18570	18570	18570	18570	0
219	20250320	153700	161713680	18570	18570	18570	18570	0
220	20250320	153600	161713680	18570	18570	18570	18570	0
221	20250320	153500	161713680	18570	18570	18570	18570	0
222	20250320	153400	161713680	18570	18570	18570	18570	0
223	20250320	153300	161713680	18570	18570	18570	18570	0
224	20250320	153200	161713680	18570	18570	18570	18570	0
225	20250320	153100	161713680	18570	18570	18570	18570	0
226	20250320	153000	161713680	18570	18570	18570	18570	967
227	20250320	152900	143756490	18680	18680	18680	18680	0
228	20250320	152800	143756490	18680	18680	18680	18680	0
229	20250320	152700	143756490	18680	18680	18680	18680	0
230	20250320	152600	143756490	18680	18680	18680	18680	0
231	20250320	152500	143756490	18680	18680	18680	18680	0
232	20250320	152400	143756490	18680	18680	18680	18680	0
233	20250320	152300	143756490	18680	18680	18680	18680	0
234	20250320	152200	143756490	18680	18680	18680	18680	0
235	20250320	152100	143756490	18680	18680	18680	18680	0
236	20250320	152000	143756490	18680	18680	18680	18680	0
237	20250320	151900	143756490	18680	18620	18790	18610	523
238	20250320	151800	133979400	18620	18620	18620	18620	0
239	20250320	151700	133979400	18620	18620	18620	18620	27
240	20250320	151600	133476660	18620	18620	18620	18620	0
241	20250320	151500	133476660	18620	18620	18620	18620	0
242	20250320	151400	133476660	18620	18620	18620	18620	0
243	20250320	151300	133476660	18620	18620	18620	18620	0
244	20250320	151200	133476660	18620	18620	18620	18620	0
245	20250320	151100	133476660	18620	18620	18620	18620	35
246	20250320	151000	132824960	18620	18620	18620	18620	0
247	20250320	150900	132824960	18620	18620	18620	18620	0
248	20250320	150800	132824960	18620	18620	18620	18620	42
249	20250320	150700	132042920	18620	18620	18620	18620	4
250	20250320	150600	131968440	18670	18660	18670	18660	23
251	20250320	150500	131539250	18650	18650	18650	18650	0
252	20250320	150400	131539250	18650	18650	18650	18650	0
253	20250320	150300	131539250	18650	18650	18650	18650	0
254	20250320	150200	131539250	18650	18640	18650	18640	162
255	20250320	150100	128518480	18610	18610	18610	18610	0
256	20250320	150000	128518480	18610	18610	18610	18610	34
257	20250320	145900	127885740	18610	18610	18610	18610	0
258	20250320	145800	127885740	18610	18610	18610	18610	0
259	20250320	145700	127885740	18610	18610	18610	18610	0
260	20250320	145600	127885740	18610	18610	18610	18610	0
261	20250320	145500	127885740	18610	18610	18610	18610	0
262	20250320	145400	127885740	18610	18610	18610	18610	0
263	20250320	145300	127885740	18610	18610	18610	18610	0
264	20250320	145200	127885740	18610	18610	18610	18610	0
265	20250320	145100	127885740	18610	18610	18610	18610	0
266	20250320	145000	127885740	18610	18610	18610	18610	50
267	20250320	144900	126955240	18640	18610	18640	18610	173
268	20250320	144800	123732020	18640	18640	18640	18640	0
269	20250320	144700	123732020	18640	18640	18640	18640	0
270	20250320	144600	123732020	18640	18640	18640	18640	0
271	20250320	144500	123732020	18640	18640	18640	18640	0
272	20250320	144400	123732020	18640	18640	18640	18640	0
273	20250320	144300	123732020	18640	18640	18640	18640	0
274	20250320	144200	123732020	18640	18610	18640	18610	71
275	20250320	144100	122410680	18640	18640	18640	18640	0
276	20250320	144000	122410680	18640	18640	18640	18640	0
277	20250320	143900	122410680	18640	18640	18640	18640	0
278	20250320	143800	122410680	18640	18630	18640	18630	177
279	20250320	143700	119112200	18600	18600	18620	18600	375
280	20250320	143600	112137000	18600	18600	18600	18600	88
281	20250320	143500	110500200	18600	18600	18600	18600	100
282	20250320	143400	108640200	18590	18590	18590	18590	10
283	20250320	143300	108454300	18590	18600	18600	18590	459
284	20250320	143200	99918920	18600	18600	18600	18600	10
285	20250320	143100	99732920	18600	18600	18600	18600	0
286	20250320	143000	99732920	18600	18600	18600	18600	0
287	20250320	142900	99732920	18600	18600	18600	18600	39
288	20250320	142800	99007520	18600	18600	18600	18600	0
289	20250320	142700	99007520	18600	18600	18600	18600	0
290	20250320	142600	99007520	18600	18600	18600	18600	0
291	20250320	142500	99007520	18600	18600	18600	18600	0
292	20250320	142400	99007520	18600	18600	18600	18600	0
293	20250320	142300	99007520	18600	18600	18600	18600	43
294	20250320	142200	98207720	18600	18600	18600	18600	33
295	20250320	142100	97593920	18600	18600	18600	18600	0
296	20250320	142000	97593920	18600	18600	18600	18600	0
297	20250320	141900	97593920	18600	18600	18600	18600	0
298	20250320	141800	97593920	18600	18600	18600	18600	0
299	20250320	141700	97593920	18600	18600	18600	18600	0
300	20250320	141600	97593920	18600	18600	18600	18600	200
301	20250320	141500	93873920	18600	18600	18600	18600	3
302	20250320	141400	93818120	18600	18600	18600	18600	100
303	20250320	141300	91958120	18650	18650	18650	18650	0
304	20250320	141200	91958120	18650	18650	18650	18650	0
305	20250320	141100	91958120	18650	18650	18650	18650	0
306	20250320	141000	91958120	18650	18650	18650	18650	100
307	20250320	140900	90093120	18580	18630	18630	18580	972
308	20250320	140800	71996180	18630	18630	18630	18630	0
309	20250320	140700	71996180	18630	18630	18630	18630	0
310	20250320	140600	71996180	18630	18630	18630	18630	42
311	20250320	140500	71213720	18700	18700	18700	18700	0
312	20250320	140400	71213720	18700	18700	18700	18700	0
313	20250320	140300	71213720	18700	18700	18700	18700	0
314	20250320	140200	71213720	18700	18700	18700	18700	1
315	20250320	140100	71195020	18620	18630	18630	18620	132
316	20250320	140000	68736360	18700	18700	18700	18700	0
317	20250320	135900	68736360	18700	18700	18700	18700	0
318	20250320	135800	68736360	18700	18700	18700	18700	0
319	20250320	135700	68736360	18700	18700	18700	18700	0
320	20250320	135600	68736360	18700	18700	18700	18700	0
321	20250320	135500	68736360	18700	18700	18700	18700	1
322	20250320	135400	68717660	18640	18640	18640	18640	0
323	20250320	135300	68717660	18640	18640	18640	18640	150
324	20250320	135200	65921660	18700	18700	18700	18700	0
325	20250320	135100	65921660	18700	18700	18700	18700	10
326	20250320	135000	65734660	18640	18640	18640	18640	10
327	20250320	134900	65548260	18700	18700	18700	18700	0
328	20250320	134800	65548260	18700	18700	18700	18700	10
329	20250320	134700	65361260	18640	18640	18640	18640	0
330	20250320	134600	65361260	18640	18640	18640	18640	0
331	20250320	134500	65361260	18640	18640	18640	18640	0
332	20250320	134400	65361260	18640	18640	18640	18640	0
333	20250320	134300	65361260	18640	18640	18640	18640	0
334	20250320	134200	65361260	18640	18680	18680	18640	781
335	20250320	134100	50789860	18680	18680	18680	18680	2
336	20250320	134000	50752500	18680	18680	18680	18680	0
337	20250320	133900	50752500	18680	18680	18680	18680	0
338	20250320	133800	50752500	18680	18680	18680	18680	50
339	20250320	133700	49818500	18670	18700	18700	18670	444
340	20250320	133600	41521770	18690	18700	18700	18690	134
341	20250320	133500	39016940	18690	18690	18690	18690	0
342	20250320	133400	39016940	18690	18710	18710	18690	583
343	20250320	133300	28111730	18710	18730	18730	18710	439
344	20250320	133200	19892370	18740	18740	18740	18740	0
345	20250320	133100	19892370	18740	18740	18740	18740	0
346	20250320	133000	19892370	18740	18740	18740	18740	0
347	20250320	132900	19892370	18740	18750	18750	18740	205
348	20250320	132800	16049640	18750	18750	18750	18750	0
349	20250320	132700	16049640	18750	18750	18750	18750	0
350	20250320	132600	16049640	18750	18750	18750	18750	0
351	20250320	132500	16049640	18750	18750	18750	18750	5
352	20250320	132400	15955890	18740	18740	18740	18740	0
353	20250320	132300	15955890	18740	18740	18740	18740	0
354	20250320	132200	15955890	18740	18740	18740	18740	0
355	20250320	132100	15955890	18740	18800	18800	18740	131
356	20250320	132000	13497450	18800	18800	18800	18800	0
357	20250320	131900	13497450	18800	18800	18800	18800	0
358	20250320	131800	13497450	18800	18800	18800	18800	0
359	20250320	131700	13497450	18800	18800	18800	18800	1
360	20250320	131600	13478650	18800	18800	18800	18800	0
361	20250320	131500	13478650	18800	18800	18800	18800	0
362	20250320	131400	13478650	18800	18800	18800	18800	0
363	20250320	131300	13478650	18800	18800	18800	18800	0
364	20250320	131200	13478650	18800	18800	18800	18800	0
365	20250320	131100	13478650	18800	18800	18800	18800	0
366	20250320	131000	13478650	18800	18800	18800	18800	0
367	20250320	130900	13478650	18800	18800	18800	18800	0
368	20250320	130800	13478650	18800	18800	18800	18800	0
369	20250320	130700	13478650	18800	18800	18800	18800	0
370	20250320	130600	13478650	18800	18800	18800	18800	0
371	20250320	130500	13478650	18800	18800	18800	18800	0
372	20250320	130400	13478650	18800	18800	18800	18800	0
373	20250320	130300	13478650	18800	18800	18800	18800	0
374	20250320	130200	13478650	18800	18800	18800	18800	0
375	20250320	130100	13478650	18800	18800	18800	18800	0
376	20250320	130000	13478650	18800	18800	18800	18800	1
377	20250320	125900	13459850	18800	18800	18800	18800	0
378	20250320	125800	13459850	18800	18800	18800	18800	0
379	20250320	125700	13459850	18800	18800	18800	18800	0
380	20250320	125600	13459850	18800	18800	18800	18800	0
381	20250320	125500	13459850	18800	18800	18800	18800	0
382	20250320	125400	13459850	18800	18800	18800	18800	0
383	20250320	125300	13459850	18800	18800	18800	18800	0
384	20250320	125200	13459850	18800	18800	18800	18800	0
385	20250320	125100	13459850	18800	18800	18800	18800	0
386	20250320	125000	13459850	18800	18800	18800	18800	0
387	20250320	124900	13459850	18800	18800	18800	18800	0
388	20250320	124800	13459850	18800	18800	18800	18800	0
389	20250320	124700	13459850	18800	18800	18800	18800	0
390	20250320	124600	13459850	18800	18800	18800	18800	1
391	20250320	124500	13441050	18810	18810	18810	18810	0
392	20250320	124400	13441050	18810	18810	18810	18810	0
393	20250320	124300	13441050	18810	18810	18810	18810	0
394	20250320	124200	13441050	18810	18810	18810	18810	0
395	20250320	124100	13441050	18810	18810	18810	18810	0
396	20250320	124000	13441050	18810	18810	18810	18810	0
397	20250320	123900	13441050	18810	18810	18810	18810	0
398	20250320	123800	13441050	18810	18810	18810	18810	0
399	20250320	123700	13441050	18810	18810	18810	18810	0
400	20250320	123600	13441050	18810	18810	18810	18810	0
401	20250320	123500	13441050	18810	18810	18810	18810	0
402	20250320	123400	13441050	18810	18810	18810	18810	0
403	20250320	123300	13441050	18810	18810	18810	18810	1
404	20250320	123200	13422240	18740	18740	18740	18740	0
405	20250320	123100	13422240	18740	18740	18740	18740	0
406	20250320	123000	13422240	18740	18740	18740	18740	0
407	20250320	122900	13422240	18740	18740	18740	18740	0
408	20250320	122800	13422240	18740	18740	18740	18740	3
409	20250320	122700	13366020	18740	18740	18740	18740	0
410	20250320	122600	13366020	18740	18740	18740	18740	0
411	20250320	122500	13366020	18740	18740	18740	18740	0
412	20250320	122400	13366020	18740	18740	18740	18740	0
413	20250320	122300	13366020	18740	18740	18740	18740	0
414	20250320	122200	13366020	18740	18740	18740	18740	0
415	20250320	122100	13366020	18740	18740	18740	18740	0
416	20250320	122000	13366020	18740	18740	18740	18740	0
417	20250320	121900	13366020	18740	18740	18740	18740	1
418	20250320	121800	13347280	18740	18740	18740	18740	1
419	20250320	121700	13328540	18740	18740	18740	18740	0
420	20250320	121600	13328540	18740	18740	18740	18740	0
421	20250320	121500	13328540	18740	18740	18740	18740	49
422	20250320	121400	12410280	18810	18810	18810	18810	0
423	20250320	121300	12410280	18810	18810	18810	18810	0
424	20250320	121200	12410280	18810	18810	18810	18810	0
425	20250320	121100	12410280	18810	18810	18810	18810	0
426	20250320	121000	12410280	18810	18810	18810	18810	0
427	20250320	120900	12410280	18810	18810	18810	18810	0
428	20250320	120800	12410280	18810	18810	18810	18810	0
429	20250320	120700	12410280	18810	18810	18810	18810	0
430	20250320	120600	12410280	18810	18810	18810	18810	1
431	20250320	120500	12391470	18740	18740	18740	18740	0
432	20250320	120400	12391470	18740	18740	18740	18740	0
433	20250320	120300	12391470	18740	18740	18740	18740	0
434	20250320	120200	12391470	18740	18740	18740	18740	0
435	20250320	120100	12391470	18740	18740	18740	18740	0
436	20250320	120000	12391470	18740	18740	18740	18740	0
437	20250320	115900	12391470	18740	18740	18740	18740	0
438	20250320	115800	12391470	18740	18740	18740	18740	0
439	20250320	115700	12391470	18740	18740	18740	18740	0
440	20250320	115600	12391470	18740	18740	18740	18740	1
441	20250320	115500	12372730	18740	18740	18740	18740	1
442	20250320	115400	12353990	18800	18800	18800	18800	0
443	20250320	115300	12353990	18800	18800	18800	18800	1
444	20250320	115200	12335190	18750	18750	18750	18750	0
445	20250320	115100	12335190	18750	18750	18750	18750	9
446	20250320	115000	12166440	18800	18800	18800	18800	0
447	20250320	114900	12166440	18800	18800	18800	18800	0
448	20250320	114800	12166440	18800	18800	18800	18800	5
449	20250320	114700	12072440	18800	18800	18800	18800	0
450	20250320	114600	12072440	18800	18800	18800	18800	0
451	20250320	114500	12072440	18800	18800	18800	18800	0
452	20250320	114400	12072440	18800	18800	18800	18800	2
453	20250320	114300	12034840	18800	18800	18800	18800	0
454	20250320	114200	12034840	18800	18800	18800	18800	0
455	20250320	114100	12034840	18800	18800	18800	18800	0
456	20250320	114000	12034840	18800	18800	18800	18800	0
457	20250320	113900	12034840	18800	18800	18800	18800	1
458	20250320	113800	12016040	18800	18800	18800	18800	0
459	20250320	113700	12016040	18800	18800	18800	18800	0
460	20250320	113600	12016040	18800	18800	18800	18800	0
461	20250320	113500	12016040	18800	18800	18800	18800	0
462	20250320	113400	12016040	18800	18800	18800	18800	0
463	20250320	113300	12016040	18800	18800	18800	18800	0
464	20250320	113200	12016040	18800	18800	18800	18800	2
465	20250320	113100	11978440	18800	18800	18800	18800	0
466	20250320	113000	11978440	18800	18800	18800	18800	0
467	20250320	112900	11978440	18800	18800	18800	18800	0
468	20250320	112800	11978440	18800	18800	18800	18800	0
469	20250320	112700	11978440	18800	18800	18800	18800	0
470	20250320	112600	11978440	18800	18800	18800	18800	1
471	20250320	112500	11959640	18790	18790	18790	18790	0
472	20250320	112400	11959640	18790	18790	18790	18790	0
473	20250320	112300	11959640	18790	18800	18800	18790	2
474	20250320	112200	11922050	18750	18750	18750	18750	0
475	20250320	112100	11922050	18750	18750	18750	18750	0
476	20250320	112000	11922050	18750	18750	18750	18750	0
477	20250320	111900	11922050	18750	18750	18750	18750	0
478	20250320	111800	11922050	18750	18750	18750	18750	0
479	20250320	111700	11922050	18750	18750	18750	18750	0
480	20250320	111600	11922050	18750	18750	18750	18750	16
481	20250320	111500	11622050	18750	18750	18750	18750	0
482	20250320	111400	11622050	18750	18750	18750	18750	0
483	20250320	111300	11622050	18750	18750	18750	18750	0
484	20250320	111200	11622050	18750	18750	18750	18750	1
485	20250320	111100	11603300	18730	18730	18730	18730	10
486	20250320	111000	11416000	18730	18730	18730	18730	0
487	20250320	110900	11416000	18730	18730	18730	18730	2
488	20250320	110800	11378540	18730	18730	18730	18730	0
489	20250320	110700	11378540	18730	18730	18730	18730	13
490	20250320	110600	11135050	18750	18750	18750	18750	0
491	20250320	110500	11135050	18750	18750	18750	18750	0
492	20250320	110400	11135050	18750	18750	18750	18750	0
493	20250320	110300	11135050	18750	18750	18750	18750	0
494	20250320	110200	11135050	18750	18750	18750	18750	0
495	20250320	110100	11135050	18750	18750	18750	18750	0
496	20250320	110000	11135050	18750	18750	18750	18750	0
497	20250320	105900	11135050	18750	18720	18750	18720	14
498	20250320	105800	10872730	18800	18800	18800	18800	0
499	20250320	105700	10872730	18800	18800	18800	18800	0
500	20250320	105600	10872730	18800	18800	18800	18800	0
501	20250320	105500	10872730	18800	18800	18800	18800	1
502	20250320	105400	10853930	18800	18800	18800	18800	0
503	20250320	105300	10853930	18800	18800	18800	18800	0
504	20250320	105200	10853930	18800	18800	18800	18800	0
505	20250320	105100	10853930	18800	18800	18800	18800	0
506	20250320	105000	10853930	18800	18800	18800	18800	0
507	20250320	104900	10853930	18800	18800	18800	18800	0
508	20250320	104800	10853930	18800	18800	18800	18800	0
509	20250320	104700	10853930	18800	18800	18800	18800	0
510	20250320	104600	10853930	18800	18800	18800	18800	1
511	20250320	104500	10835130	18720	18720	18720	18720	0
512	20250320	104400	10835130	18720	18720	18720	18720	0
513	20250320	104300	10835130	18720	18720	18720	18720	0
514	20250320	104200	10835130	18720	18720	18720	18720	0
515	20250320	104100	10835130	18720	18720	18720	18720	0
516	20250320	104000	10835130	18720	18720	18720	18720	0
517	20250320	103900	10835130	18720	18720	18720	18720	0
518	20250320	103800	10835130	18720	18720	18720	18720	0
519	20250320	103700	10835130	18720	18720	18720	18720	0
520	20250320	103600	10835130	18720	18720	18720	18720	120
521	20250320	103500	8588730	18730	18730	18730	18730	0
522	20250320	103400	8588730	18730	18730	18730	18730	24
523	20250320	103300	8139210	18740	18740	18740	18740	0
524	20250320	103200	8139210	18740	18800	18800	18740	2
525	20250320	103100	8101670	18800	18800	18800	18800	0
526	20250320	103000	8101670	18800	18800	18800	18800	0
527	20250320	102900	8101670	18800	18800	18800	18800	0
528	20250320	102800	8101670	18800	18800	18800	18800	0
529	20250320	102700	8101670	18800	18800	18800	18800	0
530	20250320	102600	8101670	18800	18800	18800	18800	0
531	20250320	102500	8101670	18800	18800	18800	18800	0
532	20250320	102400	8101670	18800	18800	18800	18800	0
533	20250320	102300	8101670	18800	18800	18800	18800	1
534	20250320	102200	8082870	18780	18800	18800	18780	6
535	20250320	102100	7970130	18800	18800	18800	18800	0
536	20250320	102000	7970130	18800	18800	18800	18800	0
537	20250320	101900	7970130	18800	18800	18800	18800	1
538	20250320	101800	7951330	18750	18750	18750	18750	0
539	20250320	101700	7951330	18750	18750	18750	18750	0
540	20250320	101600	7951330	18750	18750	18750	18750	1
541	20250320	101500	7932580	18800	18800	18800	18800	0
542	20250320	101400	7932580	18800	18800	18800	18800	0
543	20250320	101300	7932580	18800	18800	18800	18800	0
544	20250320	101200	7932580	18800	18800	18800	18800	0
545	20250320	101100	7932580	18800	18800	18800	18800	0
546	20250320	101000	7932580	18800	18800	18800	18800	0
547	20250320	100900	7932580	18800	18800	18800	18800	0
548	20250320	100800	7932580	18800	18800	18800	18800	0
549	20250320	100700	7932580	18800	18800	18800	18800	0
550	20250320	100600	7932580	18800	18800	18800	18800	0
551	20250320	100500	7932580	18800	18800	18800	18800	1
552	20250320	100400	7913780	18800	18800	18800	18800	0
553	20250320	100300	7913780	18800	18800	18800	18800	0
554	20250320	100200	7913780	18800	18800	18800	18800	0
555	20250320	100100	7913780	18800	18800	18800	18800	0
556	20250320	100000	7913780	18800	18800	18800	18800	30
557	20250320	095900	7349780	18720	18740	18740	18720	86
558	20250320	095800	5739790	18750	18750	18750	18750	9
559	20250320	095700	5571040	18790	18790	18790	18790	0
560	20250320	095600	5571040	18790	18790	18790	18790	0
561	20250320	095500	5571040	18790	18790	18790	18790	0
562	20250320	095400	5571040	18790	18790	18790	18790	0
563	20250320	095300	5571040	18790	18790	18790	18790	14
564	20250320	095200	5307980	18790	18790	18790	18790	1
565	20250320	095100	5289190	18750	18750	18750	18750	0
566	20250320	095000	5289190	18750	18750	18750	18750	0
567	20250320	094900	5289190	18750	18750	18750	18750	0
568	20250320	094800	5289190	18750	18750	18750	18750	0
569	20250320	094700	5289190	18750	18750	18750	18750	0
570	20250320	094600	5289190	18750	18750	18750	18750	0
571	20250320	094500	5289190	18750	18750	18750	18750	0
572	20250320	094400	5289190	18750	18750	18750	18750	0
573	20250320	094300	5289190	18750	18750	18750	18750	0
574	20250320	094200	5289190	18750	18750	18750	18750	0
575	20250320	094100	5289190	18750	18750	18750	18750	0
576	20250320	094000	5289190	18750	18750	18750	18750	0
577	20250320	093900	5289190	18750	18790	18790	18750	21
578	20250320	093800	4895400	18890	18890	18890	18890	0
579	20250320	093700	4895400	18890	18890	18890	18890	0
580	20250320	093600	4895400	18890	18890	18890	18890	0
581	20250320	093500	4895400	18890	18890	18890	18890	0
582	20250320	093400	4895400	18890	18890	18890	18890	0
583	20250320	093300	4895400	18890	18890	18890	18890	0
584	20250320	093200	4895400	18890	18890	18890	18890	0
585	20250320	093100	4895400	18890	18890	18890	18890	0
586	20250320	093000	4895400	18890	18890	18890	18890	1
587	20250320	092900	4876510	18750	18750	18750	18750	0
588	20250320	092800	4876510	18750	18760	18760	18750	89
589	20250320	092700	3207590	18850	18850	18850	18850	0
590	20250320	092600	3207590	18850	18850	18850	18850	0
591	20250320	092500	3207590	18850	18850	18850	18850	0
592	20250320	092400	3207590	18850	18850	18850	18850	0
593	20250320	092300	3207590	18850	18850	18850	18850	0
594	20250320	092200	3207590	18850	18850	18850	18850	0
595	20250320	092100	3207590	18850	18850	18850	18850	8
596	20250320	092000	3056790	18850	18850	18850	18850	1
597	20250320	091900	3037940	18750	18850	18850	18750	2
598	20250320	091800	3000340	18810	18880	18880	18800	93
599	20250320	091700	1251010	18880	18880	18880	18880	0
600	20250320	091600	1251010	18880	18880	18880	18880	0
601	20250320	091500	1251010	18880	18880	18880	18880	0
602	20250320	091400	1251010	18880	18880	18880	18880	0
603	20250320	091300	1251010	18880	18880	18880	18880	10
604	20250320	091200	1062210	18960	18960	18960	18960	0
605	20250320	091100	1062210	18960	18960	18960	18960	0
606	20250320	091000	1062210	18960	18960	18960	18960	0
607	20250320	090900	1062210	18960	18960	18960	18960	0
608	20250320	090800	1062210	18960	18960	18960	18960	0
609	20250320	090700	1062210	18960	18960	18960	18960	50
610	20250320	090600	114210	18960	18960	18960	18960	1
611	20250320	090500	95250	19050	19050	19050	19050	0
612	20250320	090400	95250	19050	19050	19050	19050	0
613	20250320	090300	95250	19050	19050	19050	19050	0
614	20250320	090200	95250	19050	19050	19050	19050	0
615	20250320	090100	95250	19050	19050	19050	19050	0
616	20250320	090000	95250	19050	19050	19050	19050	5