KissMeData/462520/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	205500	221581210	18000	18000	18000	18000	109
3	20240328	205400	221581210	18000	18000	18000	18000	0
4	20240328	205300	221581210	18000	18000	18000	18000	0
5	20240328	205200	221581210	18000	18000	18000	18000	0
6	20240328	205100	221581210	18000	18000	18000	18000	0
7	20240328	205000	221581210	18000	18000	18000	18000	0
8	20240328	204900	221581210	18000	18000	18000	18000	0
9	20240328	204800	221581210	18000	18000	18000	18000	0
10	20240328	204700	221581210	18000	18000	18000	18000	0
11	20240328	204600	221581210	18000	18000	18000	18000	0
12	20240328	204500	221581210	18000	18000	18000	18000	0
13	20240328	204400	221581210	18000	18000	18000	18000	0
14	20240328	204300	221581210	18000	18000	18000	18000	0
15	20240328	204200	221581210	18000	18000	18000	18000	0
16	20240328	204100	221581210	18000	18000	18000	18000	0
17	20240328	204000	221581210	18000	18000	18000	18000	0
18	20240328	203900	221581210	18000	18000	18000	18000	0
19	20240328	203800	221581210	18000	18000	18000	18000	0
20	20240328	203700	221581210	18000	18000	18000	18000	0
21	20240328	203600	221581210	18000	18000	18000	18000	0
22	20240328	203500	221581210	18000	18000	18000	18000	0
23	20240328	203400	221581210	18000	18000	18000	18000	0
24	20240328	203300	221581210	18000	18000	18000	18000	0
25	20240328	203200	221581210	18000	18000	18000	18000	0
26	20240328	203100	221581210	18000	18000	18000	18000	0
27	20240328	203000	221581210	18000	18000	18000	18000	0
28	20240328	202900	221581210	18000	18000	18000	18000	0
29	20240328	202800	221581210	18000	18000	18000	18000	0
30	20240328	202700	221581210	18000	18000	18000	18000	0
31	20240328	202600	221581210	18000	18000	18000	18000	0
32	20240328	202500	221581210	18000	18000	18000	18000	109
33	20240328	202400	221581210	18000	18000	18000	18000	0
34	20240328	202300	221581210	18000	18000	18000	18000	0
35	20240328	202200	221581210	18000	18000	18000	18000	0
36	20240328	202100	221581210	18000	18000	18000	18000	0
37	20240328	202000	221581210	18000	18000	18000	18000	0
38	20240328	201900	221581210	18000	18000	18000	18000	0
39	20240328	201800	221581210	18000	18000	18000	18000	0
40	20240328	201700	221581210	18000	18000	18000	18000	0
41	20240328	201600	221581210	18000	18000	18000	18000	0
42	20240328	201500	221581210	18000	18000	18000	18000	0
43	20240328	201400	221581210	18000	18000	18000	18000	0
44	20240328	201300	221581210	18000	18000	18000	18000	0
45	20240328	201200	221581210	18000	18000	18000	18000	0
46	20240328	201100	221581210	18000	18000	18000	18000	0
47	20240328	201000	221581210	18000	18000	18000	18000	0
48	20240328	200900	221581210	18000	18000	18000	18000	0
49	20240328	200800	221581210	18000	18000	18000	18000	0
50	20240328	200700	221581210	18000	18000	18000	18000	0
51	20240328	200600	221581210	18000	18000	18000	18000	0
52	20240328	200500	221581210	18000	18000	18000	18000	0
53	20240328	200400	221581210	18000	18000	18000	18000	0
54	20240328	200300	221581210	18000	18000	18000	18000	0
55	20240328	200200	221581210	18000	18000	18000	18000	0
56	20240328	200100	221581210	18000	18000	18000	18000	0
57	20240328	200000	221581210	18000	18000	18000	18000	0
58	20240328	195900	221581210	18000	18000	18000	18000	0
59	20240328	195800	221581210	18000	18000	18000	18000	0
60	20240328	195700	221581210	18000	18000	18000	18000	0
61	20240328	195600	221581210	18000	18000	18000	18000	0
62	20240328	195500	221581210	18000	18000	18000	18000	109
63	20240328	195400	221581210	18000	18000	18000	18000	0
64	20240328	195300	221581210	18000	18000	18000	18000	0
65	20240328	195200	221581210	18000	18000	18000	18000	0
66	20240328	195100	221581210	18000	18000	18000	18000	0
67	20240328	195000	221581210	18000	18000	18000	18000	0
68	20240328	194900	221581210	18000	18000	18000	18000	0
69	20240328	194800	221581210	18000	18000	18000	18000	0
70	20240328	194700	221581210	18000	18000	18000	18000	0
71	20240328	194600	221581210	18000	18000	18000	18000	0
72	20240328	194500	221581210	18000	18000	18000	18000	0
73	20240328	194400	221581210	18000	18000	18000	18000	0
74	20240328	194300	221581210	18000	18000	18000	18000	0
75	20240328	194200	221581210	18000	18000	18000	18000	0
76	20240328	194100	221581210	18000	18000	18000	18000	0
77	20240328	194000	221581210	18000	18000	18000	18000	0
78	20240328	193900	221581210	18000	18000	18000	18000	0
79	20240328	193800	221581210	18000	18000	18000	18000	0
80	20240328	193700	221581210	18000	18000	18000	18000	0
81	20240328	193600	221581210	18000	18000	18000	18000	0
82	20240328	193500	221581210	18000	18000	18000	18000	0
83	20240328	193400	221581210	18000	18000	18000	18000	0
84	20240328	193300	221581210	18000	18000	18000	18000	0
85	20240328	193200	221581210	18000	18000	18000	18000	0
86	20240328	193100	221581210	18000	18000	18000	18000	0
87	20240328	193000	221581210	18000	18000	18000	18000	0
88	20240328	192900	221581210	18000	18000	18000	18000	0
89	20240328	192800	221581210	18000	18000	18000	18000	0
90	20240328	192700	221581210	18000	18000	18000	18000	0
91	20240328	192600	221581210	18000	18000	18000	18000	0
92	20240328	192500	221581210	18000	18000	18000	18000	109
93	20240328	192400	221581210	18000	18000	18000	18000	0
94	20240328	192300	221581210	18000	18000	18000	18000	0
95	20240328	192200	221581210	18000	18000	18000	18000	0
96	20240328	192100	221581210	18000	18000	18000	18000	0
97	20240328	192000	221581210	18000	18000	18000	18000	0
98	20240328	191900	221581210	18000	18000	18000	18000	0
99	20240328	191800	221581210	18000	18000	18000	18000	0
100	20240328	191700	221581210	18000	18000	18000	18000	0
101	20240328	191600	221581210	18000	18000	18000	18000	0
102	20240328	191500	221581210	18000	18000	18000	18000	0
103	20240328	191400	221581210	18000	18000	18000	18000	0
104	20240328	191300	221581210	18000	18000	18000	18000	0
105	20240328	191200	221581210	18000	18000	18000	18000	0
106	20240328	191100	221581210	18000	18000	18000	18000	0
107	20240328	191000	221581210	18000	18000	18000	18000	0
108	20240328	190900	221581210	18000	18000	18000	18000	0
109	20240328	190800	221581210	18000	18000	18000	18000	0
110	20240328	190700	221581210	18000	18000	18000	18000	0
111	20240328	190600	221581210	18000	18000	18000	18000	0
112	20240328	190500	221581210	18000	18000	18000	18000	0
113	20240328	190400	221581210	18000	18000	18000	18000	0
114	20240328	190300	221581210	18000	18000	18000	18000	0
115	20240328	190200	221581210	18000	18000	18000	18000	0
116	20240328	190100	221581210	18000	18000	18000	18000	0
117	20240328	190000	221581210	18000	18000	18000	18000	0
118	20240328	185900	221581210	18000	18000	18000	18000	0
119	20240328	185800	221581210	18000	18000	18000	18000	0
120	20240328	185700	221581210	18000	18000	18000	18000	0
121	20240328	185600	221581210	18000	18000	18000	18000	0
122	20240328	185500	221581210	18000	18000	18000	18000	109
123	20240328	185400	221581210	18000	18000	18000	18000	0
124	20240328	185300	221581210	18000	18000	18000	18000	0
125	20240328	185200	221581210	18000	18000	18000	18000	0
126	20240328	185100	221581210	18000	18000	18000	18000	0
127	20240328	185000	221581210	18000	18000	18000	18000	0
128	20240328	184900	221581210	18000	18000	18000	18000	0
129	20240328	184800	221581210	18000	18000	18000	18000	0
130	20240328	184700	221581210	18000	18000	18000	18000	0
131	20240328	184600	221581210	18000	18000	18000	18000	0
132	20240328	184500	221581210	18000	18000	18000	18000	0
133	20240328	184400	221581210	18000	18000	18000	18000	0
134	20240328	184300	221581210	18000	18000	18000	18000	0
135	20240328	184200	221581210	18000	18000	18000	18000	0
136	20240328	184100	221581210	18000	18000	18000	18000	0
137	20240328	184000	221581210	18000	18000	18000	18000	0
138	20240328	183900	221581210	18000	18000	18000	18000	0
139	20240328	183800	221581210	18000	18000	18000	18000	0
140	20240328	183700	221581210	18000	18000	18000	18000	0
141	20240328	183600	221581210	18000	18000	18000	18000	0
142	20240328	183500	221581210	18000	18000	18000	18000	0
143	20240328	183400	221581210	18000	18000	18000	18000	0
144	20240328	183300	221581210	18000	18000	18000	18000	0
145	20240328	183200	221581210	18000	18000	18000	18000	0
146	20240328	183100	221581210	18000	18000	18000	18000	0
147	20240328	183000	221581210	18000	18000	18000	18000	0
148	20240328	182900	221581210	18000	18000	18000	18000	0
149	20240328	182800	221581210	18000	18000	18000	18000	0
150	20240328	182700	221581210	18000	18000	18000	18000	0
151	20240328	182600	221581210	18000	18000	18000	18000	0
152	20240328	182500	221581210	18000	18000	18000	18000	109
153	20240328	182400	221581210	18000	18000	18000	18000	0
154	20240328	182300	221581210	18000	18000	18000	18000	0
155	20240328	182200	221581210	18000	18000	18000	18000	0
156	20240328	182100	221581210	18000	18000	18000	18000	0
157	20240328	182000	221581210	18000	18000	18000	18000	0
158	20240328	181900	221581210	18000	18000	18000	18000	0
159	20240328	181800	221581210	18000	18000	18000	18000	0
160	20240328	181700	221581210	18000	18000	18000	18000	0
161	20240328	181600	221581210	18000	18000	18000	18000	0
162	20240328	181500	221581210	18000	18000	18000	18000	0
163	20240328	181400	221581210	18000	18000	18000	18000	0
164	20240328	181300	221581210	18000	18000	18000	18000	0
165	20240328	181200	221581210	18000	18000	18000	18000	0
166	20240328	181100	221581210	18000	18000	18000	18000	0
167	20240328	181000	221581210	18000	18000	18000	18000	0
168	20240328	180900	221581210	18000	18000	18000	18000	0
169	20240328	180800	221581210	18000	18000	18000	18000	0
170	20240328	180700	221581210	18000	18000	18000	18000	0
171	20240328	180600	221581210	18000	18000	18000	18000	0
172	20240328	180500	221581210	18000	18000	18000	18000	0
173	20240328	180400	221581210	18000	18000	18000	18000	0
174	20240328	180300	221581210	18000	18000	18000	18000	0
175	20240328	180200	221581210	18000	18000	18000	18000	0
176	20240328	180100	221581210	18000	18000	18000	18000	0
177	20240328	180000	221581210	18000	18000	18000	18000	0
178	20240328	175900	221581210	18000	18000	18000	18000	0
179	20240328	175800	221581210	18000	18000	18000	18000	0
180	20240328	175700	221581210	18000	18000	18000	18000	0
181	20240328	175600	221581210	18000	18000	18000	18000	0
182	20240328	175500	221581210	18000	18000	18000	18000	109
183	20240328	175400	221581210	18000	18000	18000	18000	0
184	20240328	175300	221581210	18000	18000	18000	18000	0
185	20240328	175200	221581210	18000	18000	18000	18000	0
186	20240328	175100	221581210	18000	18000	18000	18000	0
187	20240328	175000	221581210	18000	18000	18000	18000	0
188	20240328	174900	221581210	18000	18000	18000	18000	0
189	20240328	174800	221581210	18000	18000	18000	18000	0
190	20240328	174700	221581210	18000	18000	18000	18000	0
191	20240328	174600	221581210	18000	18000	18000	18000	0
192	20240328	174500	221581210	18000	18000	18000	18000	0
193	20240328	174400	221581210	18000	18000	18000	18000	0
194	20240328	174300	221581210	18000	18000	18000	18000	0
195	20240328	174200	221581210	18000	18000	18000	18000	0
196	20240328	174100	221581210	18000	18000	18000	18000	0
197	20240328	174000	221581210	18000	18000	18000	18000	0
198	20240328	173900	221581210	18000	18000	18000	18000	0
199	20240328	173800	221581210	18000	18000	18000	18000	0
200	20240328	173700	221581210	18000	18000	18000	18000	0
201	20240328	173600	221581210	18000	18000	18000	18000	0
202	20240328	173500	221581210	18000	18000	18000	18000	0
203	20240328	173400	221581210	18000	18000	18000	18000	0
204	20240328	173300	221581210	18000	18000	18000	18000	0
205	20240328	173200	221581210	18000	18000	18000	18000	0
206	20240328	173100	221581210	18000	18000	18000	18000	0
207	20240328	173000	221581210	18000	18000	18000	18000	0
208	20240328	172900	221581210	18000	18000	18000	18000	0
209	20240328	172800	221581210	18000	18000	18000	18000	0
210	20240328	172700	221581210	18000	18000	18000	18000	0
211	20240328	172600	221581210	18000	18000	18000	18000	0
212	20240328	172500	221581210	18000	18000	18000	18000	109
213	20240328	172400	221581210	18000	18000	18000	18000	0
214	20240328	172300	221581210	18000	18000	18000	18000	0
215	20240328	172200	221581210	18000	18000	18000	18000	0
216	20240328	172100	221581210	18000	18000	18000	18000	0
217	20240328	172000	221581210	18000	18000	18000	18000	0
218	20240328	171900	221581210	18000	18000	18000	18000	0
219	20240328	171800	221581210	18000	18000	18000	18000	0
220	20240328	171700	221581210	18000	18000	18000	18000	0
221	20240328	171600	221581210	18000	18000	18000	18000	0
222	20240328	171500	221581210	18000	18000	18000	18000	0
223	20240328	171400	221581210	18000	18000	18000	18000	0
224	20240328	171300	221581210	18000	18000	18000	18000	0
225	20240328	171200	221581210	18000	18000	18000	18000	0
226	20240328	171100	221581210	18000	18000	18000	18000	0
227	20240328	171000	221581210	18000	18000	18000	18000	0
228	20240328	170900	221581210	18000	18000	18000	18000	0
229	20240328	170800	221581210	18000	18000	18000	18000	0
230	20240328	170700	221581210	18000	18000	18000	18000	0
231	20240328	170600	221581210	18000	18000	18000	18000	0
232	20240328	170500	221581210	18000	18000	18000	18000	0
233	20240328	170400	221581210	18000	18000	18000	18000	0
234	20240328	170300	221581210	18000	18000	18000	18000	0
235	20240328	170200	221581210	18000	18000	18000	18000	0
236	20240328	170100	221581210	18000	18000	18000	18000	0
237	20240328	170000	221581210	18000	18000	18000	18000	0
238	20240328	165900	221581210	18000	18000	18000	18000	0
239	20240328	165800	221581210	18000	18000	18000	18000	0
240	20240328	165700	221581210	18000	18000	18000	18000	0
241	20240328	165600	221581210	18000	18000	18000	18000	0
242	20240328	165500	221581210	18000	18000	18000	18000	109
243	20240328	165400	221581210	18000	18000	18000	18000	0
244	20240328	165300	221581210	18000	18000	18000	18000	0
245	20240328	165200	221581210	18000	18000	18000	18000	0
246	20240328	165100	221581210	18000	18000	18000	18000	0
247	20240328	165000	221581210	18000	18000	18000	18000	0
248	20240328	164900	221581210	18000	18000	18000	18000	0
249	20240328	164800	221581210	18000	18000	18000	18000	0
250	20240328	164700	221581210	18000	18000	18000	18000	0
251	20240328	164600	221581210	18000	18000	18000	18000	0
252	20240328	164500	221581210	18000	18000	18000	18000	0
253	20240328	164400	221581210	18000	18000	18000	18000	0
254	20240328	164300	221581210	18000	18000	18000	18000	0
255	20240328	164200	221581210	18000	18000	18000	18000	0
256	20240328	164100	221581210	18000	18000	18000	18000	0
257	20240328	164000	221581210	18000	18000	18000	18000	0
258	20240328	163900	221581210	18000	18000	18000	18000	0
259	20240328	163800	221581210	18000	18000	18000	18000	0
260	20240328	163700	221581210	18000	18000	18000	18000	0
261	20240328	163600	221581210	18000	18000	18000	18000	0
262	20240328	163500	221581210	18000	18000	18000	18000	0
263	20240328	163400	221581210	18000	18000	18000	18000	0
264	20240328	163300	221581210	18000	18000	18000	18000	0
265	20240328	163200	221581210	18000	18000	18000	18000	0
266	20240328	163100	221581210	18000	18000	18000	18000	0
267	20240328	163000	221581210	18000	18000	18000	18000	0
268	20240328	162900	221581210	18000	18000	18000	18000	0
269	20240328	162800	221581210	18000	18000	18000	18000	0
270	20240328	162700	221581210	18000	18000	18000	18000	0
271	20240328	162600	221581210	18000	18000	18000	18000	0
272	20240328	162500	221581210	18000	18000	18000	18000	109
273	20240328	162400	221581210	18000	18000	18000	18000	0
274	20240328	162300	221581210	18000	18000	18000	18000	0
275	20240328	162200	221581210	18000	18000	18000	18000	0
276	20240328	162100	221581210	18000	18000	18000	18000	0
277	20240328	162000	221581210	18000	18000	18000	18000	0
278	20240328	161900	221581210	18000	18000	18000	18000	0
279	20240328	161800	221581210	18000	18000	18000	18000	0
280	20240328	161700	221581210	18000	18000	18000	18000	0
281	20240328	161600	221581210	18000	18000	18000	18000	0
282	20240328	161500	221581210	18000	18000	18000	18000	0
283	20240328	161400	221581210	18000	18000	18000	18000	0
284	20240328	161300	221581210	18000	18000	18000	18000	0
285	20240328	161200	221581210	18000	18000	18000	18000	0
286	20240328	161100	221581210	18000	18000	18000	18000	0
287	20240328	161000	221581210	18000	18000	18000	18000	0
288	20240328	160900	221581210	18000	18000	18000	18000	0
289	20240328	160800	221581210	18000	18000	18000	18000	0
290	20240328	160700	221581210	18000	18000	18000	18000	0
291	20240328	160600	221581210	18000	18000	18000	18000	0
292	20240328	160500	221581210	18000	18000	18000	18000	0
293	20240328	160400	221581210	18000	18000	18000	18000	0
294	20240328	160300	221581210	18000	18000	18000	18000	0
295	20240328	160200	221581210	18000	18000	18000	18000	0
296	20240328	160100	221581210	18000	18000	18000	18000	0
297	20240328	160000	221581210	18000	18000	18000	18000	0
298	20240328	155900	221581210	18000	18000	18000	18000	0
299	20240328	155800	221581210	18000	18000	18000	18000	0
300	20240328	155700	221581210	18000	18000	18000	18000	0
301	20240328	155600	221581210	18000	18000	18000	18000	0
302	20240328	155500	221581210	18000	18000	18000	18000	109
303	20240328	155400	221581210	18000	18000	18000	18000	0
304	20240328	155300	221581210	18000	18000	18000	18000	0
305	20240328	155200	221581210	18000	18000	18000	18000	0
306	20240328	155100	221581210	18000	18000	18000	18000	0
307	20240328	155000	221581210	18000	18000	18000	18000	0
308	20240328	154900	221581210	18000	18000	18000	18000	0
309	20240328	154800	221581210	18000	18000	18000	18000	0
310	20240328	154700	221581210	18000	18000	18000	18000	0
311	20240328	154600	221581210	18000	18000	18000	18000	0
312	20240328	154500	221581210	18000	18000	18000	18000	0
313	20240328	154400	221581210	18000	18000	18000	18000	0
314	20240328	154300	221581210	18000	18000	18000	18000	0
315	20240328	154200	221581210	18000	18000	18000	18000	0
316	20240328	154100	221581210	18000	18000	18000	18000	0
317	20240328	154000	221581210	18000	18000	18000	18000	0
318	20240328	153900	221581210	18000	18000	18000	18000	0
319	20240328	153800	221581210	18000	18000	18000	18000	0
320	20240328	153700	221581210	18000	18000	18000	18000	0
321	20240328	153600	221581210	18000	18000	18000	18000	0
322	20240328	153500	221581210	18000	18000	18000	18000	0
323	20240328	153400	221581210	18000	18000	18000	18000	0
324	20240328	153300	221581210	18000	18000	18000	18000	0
325	20240328	153200	221581210	18000	18000	18000	18000	0
326	20240328	153100	221581210	18000	18000	18000	18000	0
327	20240328	153000	221581210	18000	18000	18000	18000	109
328	20240328	152900	219619210	18000	18000	18000	18000	0
329	20240328	152800	219619210	18000	18000	18000	18000	0
330	20240328	152700	219619210	18000	18000	18000	18000	0
331	20240328	152600	219619210	18000	18000	18000	18000	0
332	20240328	152500	219619210	18000	18000	18000	18000	0
333	20240328	152400	219619210	18000	18000	18000	18000	0
334	20240328	152300	219619210	18000	18000	18000	18000	0
335	20240328	152200	219619210	18000	18000	18000	18000	0
336	20240328	152100	219619210	18000	18000	18000	18000	0
337	20240328	152000	219619210	18000	18000	18000	18000	0
338	20240328	151900	219619210	18000	18000	18000	18000	0
339	20240328	151800	219619210	18000	17970	18000	17970	14
340	20240328	151700	219367270	17960	17960	18000	17960	160
341	20240328	151600	216493470	17970	17970	17970	17970	16
342	20240328	151500	216205950	18000	18000	18000	18000	0
343	20240328	151400	216205950	18000	17990	18000	17990	6
344	20240328	151300	216097970	18000	18000	18000	18000	0
345	20240328	151200	216097970	18000	17970	18000	17960	36
346	20240328	151100	215451310	18000	18000	18000	18000	0
347	20240328	151000	215451310	18000	17980	18000	17970	17
348	20240328	150900	215145560	17980	17970	17980	17970	11
349	20240328	150800	214947880	17960	17960	17960	17960	0
350	20240328	150700	214947880	17960	17960	17960	17960	0
351	20240328	150600	214947880	17960	17960	17960	17960	0
352	20240328	150500	214947880	17960	17960	17960	17960	0
353	20240328	150400	214947880	17960	17960	17960	17960	0
354	20240328	150300	214947880	17960	17960	17960	17960	0
355	20240328	150200	214947880	17960	17960	17960	17960	0
356	20240328	150100	214947880	17960	17960	17960	17960	88
357	20240328	150000	213367400	17960	17970	18000	17960	32
358	20240328	145900	212792530	17970	17970	17970	17970	6
359	20240328	145800	212684710	17970	17970	17970	17970	0
360	20240328	145700	212684710	17970	17970	17970	17970	0
361	20240328	145600	212684710	17970	17970	17970	17970	13
362	20240328	145500	212451100	17970	17980	17980	17970	287
363	20240328	145400	207293610	17980	17980	17980	17980	0
364	20240328	145300	207293610	17980	17980	17980	17980	0
365	20240328	145200	207293610	17980	17980	17980	17980	0
366	20240328	145100	207293610	17980	17980	17980	17980	0
367	20240328	145000	207293610	17980	17980	17980	17980	0
368	20240328	144900	207293610	17980	17980	17980	17980	0
369	20240328	144800	207293610	17980	17980	17980	17970	158
370	20240328	144700	204452930	17990	17990	17990	17990	78
371	20240328	144600	203049710	18000	18000	18000	18000	0
372	20240328	144500	203049710	18000	18000	18000	18000	1
373	20240328	144400	203031710	18010	18010	18010	18010	1
374	20240328	144300	203013700	18010	18010	18010	18010	0
375	20240328	144200	203013700	18010	18010	18010	18010	0
376	20240328	144100	203013700	18010	18010	18010	18010	0
377	20240328	144000	203013700	18010	18010	18010	18010	0
378	20240328	143900	203013700	18010	18010	18010	18010	0
379	20240328	143800	203013700	18010	18010	18010	18010	0
380	20240328	143700	203013700	18010	18010	18010	18010	0
381	20240328	143600	203013700	18010	18010	18010	18010	0
382	20240328	143500	203013700	18010	18010	18010	18010	0
383	20240328	143400	203013700	18010	18010	18010	18010	18
384	20240328	143300	202689520	18010	18010	18010	18010	45
385	20240328	143200	201879070	18010	18010	18010	18010	1
386	20240328	143100	201861060	18010	18010	18010	18010	0
387	20240328	143000	201861060	18010	18010	18010	18010	0
388	20240328	142900	201861060	18010	18010	18010	18010	0
389	20240328	142800	201861060	18010	18010	18010	18010	0
390	20240328	142700	201861060	18010	18010	18010	18010	0
391	20240328	142600	201861060	18010	18010	18010	18010	0
392	20240328	142500	201861060	18010	18010	18010	18010	0
393	20240328	142400	201861060	18010	18010	18010	18010	10
394	20240328	142300	201680960	17990	17990	17990	17990	0
395	20240328	142200	201680960	17990	17990	17990	17990	0
396	20240328	142100	201680960	17990	17990	17990	17990	0
397	20240328	142000	201680960	17990	17990	17990	17990	5
398	20240328	141900	201591010	17990	17990	17990	17990	0
399	20240328	141800	201591010	17990	17990	17990	17990	0
400	20240328	141700	201591010	17990	17990	17990	17990	0
401	20240328	141600	201591010	17990	17990	17990	17990	0
402	20240328	141500	201591010	17990	17990	17990	17990	3
403	20240328	141400	201537040	17980	18000	18000	17980	329
404	20240328	141300	195617480	18000	18000	18000	18000	6
405	20240328	141200	195509480	18000	18000	18000	18000	94
406	20240328	141100	193817480	18000	18000	18000	18000	5
407	20240328	141000	193727480	18000	18000	18000	18000	15
408	20240328	140900	193457480	18000	18000	18000	18000	10
409	20240328	140800	193277480	18000	18000	18000	18000	0
410	20240328	140700	193277480	18000	18000	18000	18000	0
411	20240328	140600	193277480	18000	18000	18000	18000	177
412	20240328	140500	190091480	18010	18010	18010	18010	11
413	20240328	140400	189893370	18000	18000	18000	18000	135
414	20240328	140300	187463370	17990	17990	17990	17990	0
415	20240328	140200	187463370	17990	17990	17990	17990	0
416	20240328	140100	187463370	17990	17990	17990	17990	0
417	20240328	140000	187463370	17990	17990	17990	17990	0
418	20240328	135900	187463370	17990	17990	17990	17990	0
419	20240328	135800	187463370	17990	17990	17990	17990	0
420	20240328	135700	187463370	17990	17990	17990	17990	0
421	20240328	135600	187463370	17990	17990	17990	17990	0
422	20240328	135500	187463370	17990	17990	17990	17990	0
423	20240328	135400	187463370	17990	17990	17990	17990	0
424	20240328	135300	187463370	17990	17990	17990	17990	0
425	20240328	135200	187463370	17990	17990	17990	17990	0
426	20240328	135100	187463370	17990	17990	17990	17990	0
427	20240328	135000	187463370	17990	17990	17990	17990	5
428	20240328	134900	187373420	17990	17990	17990	17990	10
429	20240328	134800	187193520	17990	17990	17990	17990	0
430	20240328	134700	187193520	17990	17990	17990	17990	10
431	20240328	134600	187013620	17990	17990	17990	17990	0
432	20240328	134500	187013620	17990	17990	17990	17990	0
433	20240328	134400	187013620	17990	17990	17990	17990	0
434	20240328	134300	187013620	17990	17990	17990	17990	0
435	20240328	134200	187013620	17990	17990	17990	17990	0
436	20240328	134100	187013620	17990	17990	17990	17990	0
437	20240328	134000	187013620	17990	17990	17990	17990	0
438	20240328	133900	187013620	17990	17990	17990	17990	21
439	20240328	133800	186635830	17980	17980	17980	17980	0
440	20240328	133700	186635830	17980	17980	17980	17980	4
441	20240328	133600	186563910	17980	17980	17980	17980	0
442	20240328	133500	186563910	17980	17980	17980	17980	0
443	20240328	133400	186563910	17980	17980	17980	17980	0
444	20240328	133300	186563910	17980	17980	17980	17980	0
445	20240328	133200	186563910	17980	17980	17980	17980	0
446	20240328	133100	186563910	17980	17980	17980	17980	0
447	20240328	133000	186563910	17980	17980	17980	17980	0
448	20240328	132900	186563910	17980	17980	17980	17980	0
449	20240328	132800	186563910	17980	17980	17980	17980	0
450	20240328	132700	186563910	17980	17980	17980	17980	0
451	20240328	132600	186563910	17980	17980	17980	17980	0
452	20240328	132500	186563910	17980	17980	17980	17980	30
453	20240328	132400	186024510	18010	18010	18010	18010	0
454	20240328	132300	186024510	18010	18010	18010	18010	0
455	20240328	132200	186024510	18010	18010	18010	18010	0
456	20240328	132100	186024510	18010	18010	18010	18010	0
457	20240328	132000	186024510	18010	18010	18010	18010	0
458	20240328	131900	186024510	18010	18010	18010	18010	0
459	20240328	131800	186024510	18010	18010	18010	18010	0
460	20240328	131700	186024510	18010	18010	18010	18010	0
461	20240328	131600	186024510	18010	18010	18010	18010	0
462	20240328	131500	186024510	18010	18010	18010	18010	50
463	20240328	131400	185124010	18010	18010	18010	18010	5
464	20240328	131300	185033960	18010	18010	18010	18010	5
465	20240328	131200	184943910	18010	18010	18010	18010	0
466	20240328	131100	184943910	18010	18010	18010	18010	0
467	20240328	131000	184943910	18010	18010	18010	18010	0
468	20240328	130900	184943910	18010	18010	18010	18010	2
469	20240328	130800	184907890	18010	18010	18010	18010	0
470	20240328	130700	184907890	18010	18010	18010	18010	0
471	20240328	130600	184907890	18010	18010	18010	18010	30
472	20240328	130500	184367590	18000	18000	18000	18000	100
473	20240328	130400	182567590	18000	18000	18000	18000	30
474	20240328	130300	182027590	17970	17970	17970	17970	0
475	20240328	130200	182027590	17970	17970	17970	17970	19
476	20240328	130100	181686160	17960	17960	17960	17960	0
477	20240328	130000	181686160	17960	17960	17960	17960	0
478	20240328	125900	181686160	17960	17960	17960	17960	0
479	20240328	125800	181686160	17960	17960	17960	17960	0
480	20240328	125700	181686160	17960	17960	17960	17960	0
481	20240328	125600	181686160	17960	17960	17960	17960	0
482	20240328	125500	181686160	17960	17960	17960	17960	0
483	20240328	125400	181686160	17960	17960	17960	17960	0
484	20240328	125300	181686160	17960	17960	17960	17960	0
485	20240328	125200	181686160	17960	17970	17970	17960	108
486	20240328	125100	179746430	17980	17980	17980	17980	2
487	20240328	125000	179710470	18000	18000	18000	18000	0
488	20240328	124900	179710470	18000	18000	18000	18000	10
489	20240328	124800	179530470	18000	18000	18000	18000	0
490	20240328	124700	179530470	18000	18000	18000	18000	71
491	20240328	124600	178252470	17980	17980	17980	17980	0
492	20240328	124500	178252470	17980	17980	17980	17980	0
493	20240328	124400	178252470	17980	17980	17980	17980	0
494	20240328	124300	178252470	17980	17980	17980	17980	0
495	20240328	124200	178252470	17980	17980	17980	17980	0
496	20240328	124100	178252470	17980	17980	17980	17980	34
497	20240328	124000	177641150	17980	17980	17980	17980	0
498	20240328	123900	177641150	17980	17980	17980	17980	0
499	20240328	123800	177641150	17980	17980	17980	17980	0
500	20240328	123700	177641150	17980	17980	17980	17980	0
501	20240328	123600	177641150	17980	17980	17980	17980	0
502	20240328	123500	177641150	17980	17980	17980	17980	0
503	20240328	123400	177641150	17980	17980	17980	17980	0
504	20240328	123300	177641150	17980	17980	17980	17980	0
505	20240328	123200	177641150	17980	17980	17980	17980	0
506	20240328	123100	177641150	17980	17980	17980	17980	0
507	20240328	123000	177641150	17980	17980	17980	17980	0
508	20240328	122900	177641150	17980	17980	17980	17980	0
509	20240328	122800	177641150	17980	17980	17980	17980	0
510	20240328	122700	177641150	17980	17980	17980	17980	0
511	20240328	122600	177641150	17980	17980	17980	17980	0
512	20240328	122500	177641150	17980	17980	17980	17980	0
513	20240328	122400	177641150	17980	17980	17980	17980	0
514	20240328	122300	177641150	17980	17980	17980	17980	0
515	20240328	122200	177641150	17980	17980	17980	17980	0
516	20240328	122100	177641150	17980	17980	17980	17980	0
517	20240328	122000	177641150	17980	17980	17980	17980	0
518	20240328	121900	177641150	17980	17980	17980	17980	0
519	20240328	121800	177641150	17980	17980	17980	17980	594
520	20240328	121700	166961030	17960	17960	17960	17960	40
521	20240328	121600	166242630	17960	17960	17960	17960	30
522	20240328	121500	165703830	17970	17980	17980	17970	26
523	20240328	121400	165236550	17980	17980	17980	17980	4
524	20240328	121300	165164630	18000	18000	18000	18000	0
525	20240328	121200	165164630	18000	18000	18000	18000	0
526	20240328	121100	165164630	18000	18000	18000	18000	1
527	20240328	121000	165146630	18000	18000	18000	18000	88
528	20240328	120900	163562630	17980	17980	17980	17980	0
529	20240328	120800	163562630	17980	17980	17980	17980	0
530	20240328	120700	163562630	17980	17980	17980	17980	0
531	20240328	120600	163562630	17980	17980	17980	17980	5
532	20240328	120500	163472730	18000	18000	18000	18000	26
533	20240328	120400	163004730	17960	17960	17960	17960	0
534	20240328	120300	163004730	17960	17960	17960	17960	0
535	20240328	120200	163004730	17960	17960	17960	17960	0
536	20240328	120100	163004730	17960	17960	17960	17960	100
537	20240328	120000	161208730	17960	17960	17960	17960	19
538	20240328	115900	160867490	17960	17960	17960	17960	0
539	20240328	115800	160867490	17960	17960	17960	17960	1
540	20240328	115700	160849530	17960	17960	17960	17960	0
541	20240328	115600	160849530	17960	17960	17960	17960	180
542	20240328	115500	157616730	17960	17960	17960	17960	0
543	20240328	115400	157616730	17960	17960	17960	17960	0
544	20240328	115300	157616730	17960	17960	17960	17960	41
545	20240328	115200	156880370	17960	17960	17960	17960	0
546	20240328	115100	156880370	17960	17960	17960	17960	0
547	20240328	115000	156880370	17960	17960	17960	17960	23
548	20240328	114900	156467290	17950	17950	17950	17950	0
549	20240328	114800	156467290	17950	17950	17950	17950	0
550	20240328	114700	156467290	17950	17950	17950	17950	0
551	20240328	114600	156467290	17950	17950	17950	17950	0
552	20240328	114500	156467290	17950	17950	17950	17950	0
553	20240328	114400	156467290	17950	17950	17950	17950	0
554	20240328	114300	156467290	17950	17950	17950	17950	0
555	20240328	114200	156467290	17950	17950	17950	17950	0
556	20240328	114100	156467290	17950	17970	17970	17950	917
557	20240328	114000	140002660	17960	17960	17960	17960	0
558	20240328	113900	140002660	17960	17960	17960	17960	0
559	20240328	113800	140002660	17960	17960	17960	17960	0
560	20240328	113700	140002660	17960	17980	17980	17960	592
561	20240328	113600	129369580	18010	18010	18010	18010	0
562	20240328	113500	129369580	18010	18010	18010	18010	0
563	20240328	113400	129369580	18010	18010	18010	18010	2
564	20240328	113300	129333560	18010	18010	18010	18010	0
565	20240328	113200	129333560	18010	18010	18010	18010	0
566	20240328	113100	129333560	18010	18010	18010	18010	0
567	20240328	113000	129333560	18010	18010	18010	18010	0
568	20240328	112900	129333560	18010	18010	18010	18010	0
569	20240328	112800	129333560	18010	18010	18010	18010	1
570	20240328	112700	129315550	18010	18010	18010	18010	0
571	20240328	112600	129315550	18010	18010	18010	18010	0
572	20240328	112500	129315550	18010	18010	18010	18010	0
573	20240328	112400	129315550	18010	18010	18010	18010	0
574	20240328	112300	129315550	18010	18010	18010	18010	0
575	20240328	112200	129315550	18010	18010	18010	18010	0
576	20240328	112100	129315550	18010	18010	18010	18010	0
577	20240328	112000	129315550	18010	18010	18010	18010	0
578	20240328	111900	129315550	18010	18010	18010	18010	6
579	20240328	111800	129207490	18010	18010	18010	18010	0
580	20240328	111700	129207490	18010	18010	18010	18010	0
581	20240328	111600	129207490	18010	18010	18010	18010	0
582	20240328	111500	129207490	18010	18010	18010	18010	1
583	20240328	111400	129189480	17990	17990	17990	17990	10
584	20240328	111300	129009580	17990	17990	17990	17990	0
585	20240328	111200	129009580	17990	17990	17990	17990	0
586	20240328	111100	129009580	17990	17990	17990	17990	0
587	20240328	111000	129009580	17990	17990	17990	17990	0
588	20240328	110900	129009580	17990	17990	17990	17990	0
589	20240328	110800	129009580	17990	17990	17990	17990	0
590	20240328	110700	129009580	17990	17990	17990	17990	0
591	20240328	110600	129009580	17990	18010	18010	17990	609
592	20240328	110500	118053490	18010	18010	18010	18010	2
593	20240328	110400	118017470	18010	18000	18010	18000	549
594	20240328	110300	108135460	17990	17990	17990	17990	0
595	20240328	110200	108135460	17990	17990	17990	17990	0
596	20240328	110100	108135460	17990	17990	17990	17990	1
597	20240328	110000	108117470	18000	18000	18000	18000	0
598	20240328	105900	108117470	18000	18000	18000	18000	0
599	20240328	105800	108117470	18000	18000	18000	18000	0
600	20240328	105700	108117470	18000	18000	18000	18000	0
601	20240328	105600	108117470	18000	17970	18000	17970	20
602	20240328	105500	107758040	17970	17970	17970	17970	13
603	20240328	105400	107524430	17960	17960	17960	17960	0
604	20240328	105300	107524430	17960	17960	17960	17960	0
605	20240328	105200	107524430	17960	17960	17960	17960	0
606	20240328	105100	107524430	17960	17960	17960	17960	0
607	20240328	105000	107524430	17960	17960	17960	17960	0
608	20240328	104900	107524430	17960	17960	17960	17960	0
609	20240328	104800	107524430	17960	17960	17960	17960	0
610	20240328	104700	107524430	17960	17960	17960	17960	0
611	20240328	104600	107524430	17960	17960	17960	17960	0
612	20240328	104500	107524430	17960	17960	17960	17960	0
613	20240328	104400	107524430	17960	18000	18000	17960	427
614	20240328	104300	99855420	17990	17990	17990	17990	0
615	20240328	104200	99855420	17990	17990	17990	17990	0
616	20240328	104100	99855420	17990	17990	17990	17990	0
617	20240328	104000	99855420	17990	17990	17990	17990	0
618	20240328	103900	99855420	17990	17990	17990	17990	0
619	20240328	103800	99855420	17990	17990	17990	17990	0
620	20240328	103700	99855420	17990	17990	17990	17990	9
621	20240328	103600	99693510	17950	17970	17970	17950	2000
622	20240328	103500	63783340	17980	17980	17980	17980	0
623	20240328	103400	63783340	17980	17970	17980	17970	6
624	20240328	103300	63675510	17970	17970	17970	17970	0
625	20240328	103200	63675510	17970	17970	17970	17970	0
626	20240328	103100	63675510	17970	17970	17970	17970	4
627	20240328	103000	63603630	17970	17970	17970	17970	0
628	20240328	102900	63603630	17970	17990	17990	17970	258
629	20240328	102800	58966280	17990	17990	17990	17990	0
630	20240328	102700	58966280	17990	17990	17990	17990	0
631	20240328	102600	58966280	17990	17990	17990	17990	12
632	20240328	102500	58750400	18000	18000	18000	18000	0
633	20240328	102400	58750400	18000	18000	18000	18000	0
634	20240328	102300	58750400	18000	18000	18000	18000	0
635	20240328	102200	58750400	18000	18000	18000	18000	2
636	20240328	102100	58714400	17990	17990	17990	17990	0
637	20240328	102000	58714400	17990	17990	17990	17990	0
638	20240328	101900	58714400	17990	17990	17990	17990	0
639	20240328	101800	58714400	17990	17990	17990	17990	0
640	20240328	101700	58714400	17990	17990	17990	17990	0
641	20240328	101600	58714400	17990	17990	17990	17990	0
642	20240328	101500	58714400	17990	17990	17990	17990	1
643	20240328	101400	58696410	17990	17990	17990	17990	0
644	20240328	101300	58696410	17990	17990	17990	17990	0
645	20240328	101200	58696410	17990	17990	17990	17990	0
646	20240328	101100	58696410	17990	17990	17990	17990	7
647	20240328	101000	58570480	17990	17990	17990	17990	3
648	20240328	100900	58516510	17990	17990	17990	17990	63
649	20240328	100800	57383140	18010	18010	18010	18010	0
650	20240328	100700	57383140	18010	18010	18010	18010	0
651	20240328	100600	57383140	18010	18010	18010	18010	0
652	20240328	100500	57383140	18010	18010	18010	18010	2
653	20240328	100400	57347120	18010	18010	18010	18010	1
654	20240328	100300	57329110	17990	17990	17990	17990	0
655	20240328	100200	57329110	17990	17990	17990	17990	0
656	20240328	100100	57329110	17990	17990	17990	17990	0
657	20240328	100000	57329110	17990	17990	17990	17990	1
658	20240328	095900	57311120	17990	17990	17990	17990	0
659	20240328	095800	57311120	17990	17990	17990	17990	0
660	20240328	095700	57311120	17990	17990	17990	17990	0
661	20240328	095600	57311120	17990	17990	17990	17990	0
662	20240328	095500	57311120	17990	17990	17990	17990	32
663	20240328	095400	56735440	18000	18000	18000	18000	0
664	20240328	095300	56735440	18000	18000	18000	18000	0
665	20240328	095200	56735440	18000	18000	18000	18000	0
666	20240328	095100	56735440	18000	18000	18000	18000	0
667	20240328	095000	56735440	18000	18000	18000	18000	85
668	20240328	094900	55205440	18000	18000	18000	18000	10
669	20240328	094800	55025440	18000	18000	18000	18000	5
670	20240328	094700	54935440	18000	18000	18000	18000	0
671	20240328	094600	54935440	18000	18000	18000	18000	0
672	20240328	094500	54935440	18000	18000	18000	18000	30
673	20240328	094400	54395440	18010	18010	18010	18010	0
674	20240328	094300	54395440	18010	18010	18010	18010	0
675	20240328	094200	54395440	18010	18010	18010	18010	0
676	20240328	094100	54395440	18010	18010	18010	18010	0
677	20240328	094000	54395440	18010	18010	18010	18010	11
678	20240328	093900	54197330	18010	18010	18010	18010	0
679	20240328	093800	54197330	18010	18010	18010	18010	0
680	20240328	093700	54197330	18010	18010	18010	18010	0
681	20240328	093600	54197330	18010	18010	18010	18010	1
682	20240328	093500	54179320	18010	18010	18010	18010	4
683	20240328	093400	54107280	18010	18010	18010	18010	0
684	20240328	093300	54107280	18010	18000	18010	18000	1593
685	20240328	093200	25432850	18000	18000	18000	18000	8
686	20240328	093100	25288850	18000	17990	18000	17990	111
687	20240328	093000	23290860	17990	17990	17990	17990	15
688	20240328	092900	23021010	18010	18010	18010	18010	0
689	20240328	092800	23021010	18010	18010	18010	18010	0
690	20240328	092700	23021010	18010	18010	18010	18010	0
691	20240328	092600	23021010	18010	18010	18010	18010	88
692	20240328	092500	21436130	18010	18010	18010	18010	5
693	20240328	092400	21346080	18010	18010	18010	18010	0
694	20240328	092300	21346080	18010	18010	18010	18010	10
695	20240328	092200	21165980	18010	18010	18010	17960	191
696	20240328	092100	17726350	18010	18010	18010	18010	103
697	20240328	092000	15871320	17950	17950	17950	17950	0
698	20240328	091900	15871320	17950	17950	17950	17950	0
699	20240328	091800	15871320	17950	17950	17950	17950	0
700	20240328	091700	15871320	17950	17950	17950	17950	0
701	20240328	091600	15871320	17950	17950	17950	17950	0
702	20240328	091500	15871320	17950	17950	17950	17950	90
703	20240328	091400	14255820	17960	17960	17960	17960	110
704	20240328	091300	12280220	17960	17960	17960	17960	0
705	20240328	091200	12280220	17960	17960	17960	17960	8
706	20240328	091100	12136540	17960	17960	17960	17960	111
707	20240328	091000	10142980	17950	17960	17960	17950	109
708	20240328	090900	8186190	17960	17990	17990	17960	218
709	20240328	090800	4268410	17990	18000	18000	17990	58
710	20240328	090700	3224920	18000	18000	18000	18000	7
711	20240328	090600	3098920	18010	18010	18010	18010	0
712	20240328	090500	3098920	18010	18010	18010	18010	0
713	20240328	090400	3098920	18010	18010	18010	18010	92
714	20240328	090300	1442000	18070	18070	18070	18070	0
715	20240328	090200	1442000	18070	18070	18070	18070	10
716	20240328	090100	1261300	18070	18070	18070	18070	10
717	20240328	090000	0	18010	18010	18010	18010	0