KissMeData/270210/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	210700	98178800	24200	24200	24200	24200	150
3	20250313	210600	98178800	24200	24200	24200	24200	0
4	20250313	210500	98178800	24200	24200	24200	24200	0
5	20250313	210400	98178800	24200	24200	24200	24200	0
6	20250313	210300	98178800	24200	24200	24200	24200	0
7	20250313	210200	98178800	24200	24200	24200	24200	0
8	20250313	210100	98178800	24200	24200	24200	24200	0
9	20250313	210000	98178800	24200	24200	24200	24200	0
10	20250313	205900	98178800	24200	24200	24200	24200	0
11	20250313	205800	98178800	24200	24200	24200	24200	0
12	20250313	205700	98178800	24200	24200	24200	24200	0
13	20250313	205600	98178800	24200	24200	24200	24200	0
14	20250313	205500	98178800	24200	24200	24200	24200	0
15	20250313	205400	98178800	24200	24200	24200	24200	0
16	20250313	205300	98178800	24200	24200	24200	24200	0
17	20250313	205200	98178800	24200	24200	24200	24200	0
18	20250313	205100	98178800	24200	24200	24200	24200	0
19	20250313	205000	98178800	24200	24200	24200	24200	0
20	20250313	204900	98178800	24200	24200	24200	24200	0
21	20250313	204800	98178800	24200	24200	24200	24200	0
22	20250313	204700	98178800	24200	24200	24200	24200	0
23	20250313	204600	98178800	24200	24200	24200	24200	0
24	20250313	204500	98178800	24200	24200	24200	24200	0
25	20250313	204400	98178800	24200	24200	24200	24200	0
26	20250313	204300	98178800	24200	24200	24200	24200	0
27	20250313	204200	98178800	24200	24200	24200	24200	0
28	20250313	204100	98178800	24200	24200	24200	24200	0
29	20250313	204000	98178800	24200	24200	24200	24200	0
30	20250313	203900	98178800	24200	24200	24200	24200	0
31	20250313	203800	98178800	24200	24200	24200	24200	0
32	20250313	203700	98178800	24200	24200	24200	24200	150
33	20250313	203600	98178800	24200	24200	24200	24200	0
34	20250313	203500	98178800	24200	24200	24200	24200	0
35	20250313	203400	98178800	24200	24200	24200	24200	0
36	20250313	203300	98178800	24200	24200	24200	24200	0
37	20250313	203200	98178800	24200	24200	24200	24200	0
38	20250313	203100	98178800	24200	24200	24200	24200	0
39	20250313	203000	98178800	24200	24200	24200	24200	0
40	20250313	202900	98178800	24200	24200	24200	24200	0
41	20250313	202800	98178800	24200	24200	24200	24200	0
42	20250313	202700	98178800	24200	24200	24200	24200	0
43	20250313	202600	98178800	24200	24200	24200	24200	0
44	20250313	202500	98178800	24200	24200	24200	24200	0
45	20250313	202400	98178800	24200	24200	24200	24200	0
46	20250313	202300	98178800	24200	24200	24200	24200	0
47	20250313	202200	98178800	24200	24200	24200	24200	0
48	20250313	202100	98178800	24200	24200	24200	24200	0
49	20250313	202000	98178800	24200	24200	24200	24200	0
50	20250313	201900	98178800	24200	24200	24200	24200	0
51	20250313	201800	98178800	24200	24200	24200	24200	0
52	20250313	201700	98178800	24200	24200	24200	24200	0
53	20250313	201600	98178800	24200	24200	24200	24200	0
54	20250313	201500	98178800	24200	24200	24200	24200	0
55	20250313	201400	98178800	24200	24200	24200	24200	0
56	20250313	201300	98178800	24200	24200	24200	24200	0
57	20250313	201200	98178800	24200	24200	24200	24200	0
58	20250313	201100	98178800	24200	24200	24200	24200	0
59	20250313	201000	98178800	24200	24200	24200	24200	0
60	20250313	200900	98178800	24200	24200	24200	24200	0
61	20250313	200800	98178800	24200	24200	24200	24200	0
62	20250313	200700	98178800	24200	24200	24200	24200	150
63	20250313	200600	98178800	24200	24200	24200	24200	0
64	20250313	200500	98178800	24200	24200	24200	24200	0
65	20250313	200400	98178800	24200	24200	24200	24200	0
66	20250313	200300	98178800	24200	24200	24200	24200	0
67	20250313	200200	98178800	24200	24200	24200	24200	0
68	20250313	200100	98178800	24200	24200	24200	24200	0
69	20250313	200000	98178800	24200	24200	24200	24200	0
70	20250313	195900	98178800	24200	24200	24200	24200	0
71	20250313	195800	98178800	24200	24200	24200	24200	0
72	20250313	195700	98178800	24200	24200	24200	24200	0
73	20250313	195600	98178800	24200	24200	24200	24200	0
74	20250313	195500	98178800	24200	24200	24200	24200	0
75	20250313	195400	98178800	24200	24200	24200	24200	0
76	20250313	195300	98178800	24200	24200	24200	24200	0
77	20250313	195200	98178800	24200	24200	24200	24200	0
78	20250313	195100	98178800	24200	24200	24200	24200	0
79	20250313	195000	98178800	24200	24200	24200	24200	0
80	20250313	194900	98178800	24200	24200	24200	24200	0
81	20250313	194800	98178800	24200	24200	24200	24200	0
82	20250313	194700	98178800	24200	24200	24200	24200	0
83	20250313	194600	98178800	24200	24200	24200	24200	0
84	20250313	194500	98178800	24200	24200	24200	24200	0
85	20250313	194400	98178800	24200	24200	24200	24200	0
86	20250313	194300	98178800	24200	24200	24200	24200	0
87	20250313	194200	98178800	24200	24200	24200	24200	0
88	20250313	194100	98178800	24200	24200	24200	24200	0
89	20250313	194000	98178800	24200	24200	24200	24200	0
90	20250313	193900	98178800	24200	24200	24200	24200	0
91	20250313	193800	98178800	24200	24200	24200	24200	0
92	20250313	193700	98178800	24200	24200	24200	24200	150
93	20250313	193600	98178800	24200	24200	24200	24200	0
94	20250313	193500	98178800	24200	24200	24200	24200	0
95	20250313	193400	98178800	24200	24200	24200	24200	0
96	20250313	193300	98178800	24200	24200	24200	24200	0
97	20250313	193200	98178800	24200	24200	24200	24200	0
98	20250313	193100	98178800	24200	24200	24200	24200	0
99	20250313	193000	98178800	24200	24200	24200	24200	0
100	20250313	192900	98178800	24200	24200	24200	24200	0
101	20250313	192800	98178800	24200	24200	24200	24200	0
102	20250313	192700	98178800	24200	24200	24200	24200	0
103	20250313	192600	98178800	24200	24200	24200	24200	0
104	20250313	192500	98178800	24200	24200	24200	24200	0
105	20250313	192400	98178800	24200	24200	24200	24200	0
106	20250313	192300	98178800	24200	24200	24200	24200	0
107	20250313	192200	98178800	24200	24200	24200	24200	0
108	20250313	192100	98178800	24200	24200	24200	24200	0
109	20250313	192000	98178800	24200	24200	24200	24200	0
110	20250313	191900	98178800	24200	24200	24200	24200	0
111	20250313	191800	98178800	24200	24200	24200	24200	0
112	20250313	191700	98178800	24200	24200	24200	24200	0
113	20250313	191600	98178800	24200	24200	24200	24200	0
114	20250313	191500	98178800	24200	24200	24200	24200	0
115	20250313	191400	98178800	24200	24200	24200	24200	0
116	20250313	191300	98178800	24200	24200	24200	24200	0
117	20250313	191200	98178800	24200	24200	24200	24200	0
118	20250313	191100	98178800	24200	24200	24200	24200	0
119	20250313	191000	98178800	24200	24200	24200	24200	0
120	20250313	190900	98178800	24200	24200	24200	24200	0
121	20250313	190800	98178800	24200	24200	24200	24200	0
122	20250313	190700	98178800	24200	24200	24200	24200	150
123	20250313	190600	98178800	24200	24200	24200	24200	0
124	20250313	190500	98178800	24200	24200	24200	24200	0
125	20250313	190400	98178800	24200	24200	24200	24200	0
126	20250313	190300	98178800	24200	24200	24200	24200	0
127	20250313	190200	98178800	24200	24200	24200	24200	0
128	20250313	190100	98178800	24200	24200	24200	24200	0
129	20250313	190000	98178800	24200	24200	24200	24200	0
130	20250313	185900	98178800	24200	24200	24200	24200	0
131	20250313	185800	98178800	24200	24200	24200	24200	0
132	20250313	185700	98178800	24200	24200	24200	24200	0
133	20250313	185600	98178800	24200	24200	24200	24200	0
134	20250313	185500	98178800	24200	24200	24200	24200	0
135	20250313	185400	98178800	24200	24200	24200	24200	0
136	20250313	185300	98178800	24200	24200	24200	24200	0
137	20250313	185200	98178800	24200	24200	24200	24200	0
138	20250313	185100	98178800	24200	24200	24200	24200	0
139	20250313	185000	98178800	24200	24200	24200	24200	0
140	20250313	184900	98178800	24200	24200	24200	24200	0
141	20250313	184800	98178800	24200	24200	24200	24200	0
142	20250313	184700	98178800	24200	24200	24200	24200	0
143	20250313	184600	98178800	24200	24200	24200	24200	0
144	20250313	184500	98178800	24200	24200	24200	24200	0
145	20250313	184400	98178800	24200	24200	24200	24200	0
146	20250313	184300	98178800	24200	24200	24200	24200	0
147	20250313	184200	98178800	24200	24200	24200	24200	0
148	20250313	184100	98178800	24200	24200	24200	24200	0
149	20250313	184000	98178800	24200	24200	24200	24200	0
150	20250313	183900	98178800	24200	24200	24200	24200	0
151	20250313	183800	98178800	24200	24200	24200	24200	0
152	20250313	183700	98178800	24200	24200	24200	24200	150
153	20250313	183600	98178800	24200	24200	24200	24200	0
154	20250313	183500	98178800	24200	24200	24200	24200	0
155	20250313	183400	98178800	24200	24200	24200	24200	0
156	20250313	183300	98178800	24200	24200	24200	24200	0
157	20250313	183200	98178800	24200	24200	24200	24200	0
158	20250313	183100	98178800	24200	24200	24200	24200	0
159	20250313	183000	98178800	24200	24200	24200	24200	0
160	20250313	182900	98178800	24200	24200	24200	24200	0
161	20250313	182800	98178800	24200	24200	24200	24200	0
162	20250313	182700	98178800	24200	24200	24200	24200	0
163	20250313	182600	98178800	24200	24200	24200	24200	0
164	20250313	182500	98178800	24200	24200	24200	24200	0
165	20250313	182400	98178800	24200	24200	24200	24200	0
166	20250313	182300	98178800	24200	24200	24200	24200	0
167	20250313	182200	98178800	24200	24200	24200	24200	0
168	20250313	182100	98178800	24200	24200	24200	24200	0
169	20250313	182000	98178800	24200	24200	24200	24200	0
170	20250313	181900	98178800	24200	24200	24200	24200	0
171	20250313	181800	98178800	24200	24200	24200	24200	0
172	20250313	181700	98178800	24200	24200	24200	24200	0
173	20250313	181600	98178800	24200	24200	24200	24200	0
174	20250313	181500	98178800	24200	24200	24200	24200	0
175	20250313	181400	98178800	24200	24200	24200	24200	0
176	20250313	181300	98178800	24200	24200	24200	24200	0
177	20250313	181200	98178800	24200	24200	24200	24200	0
178	20250313	181100	98178800	24200	24200	24200	24200	0
179	20250313	181000	98178800	24200	24200	24200	24200	0
180	20250313	180900	98178800	24200	24200	24200	24200	0
181	20250313	180800	98178800	24200	24200	24200	24200	0
182	20250313	180700	98178800	24200	24200	24200	24200	150
183	20250313	180600	98178800	24200	24200	24200	24200	0
184	20250313	180500	98178800	24200	24200	24200	24200	0
185	20250313	180400	98178800	24200	24200	24200	24200	0
186	20250313	180300	98178800	24200	24200	24200	24200	0
187	20250313	180200	98178800	24200	24200	24200	24200	0
188	20250313	180100	98178800	24200	24200	24200	24200	0
189	20250313	180000	98178800	24200	24200	24200	24200	0
190	20250313	175900	98178800	24200	24200	24200	24200	0
191	20250313	175800	98178800	24200	24200	24200	24200	0
192	20250313	175700	98178800	24200	24200	24200	24200	0
193	20250313	175600	98178800	24200	24200	24200	24200	0
194	20250313	175500	98178800	24200	24200	24200	24200	0
195	20250313	175400	98178800	24200	24200	24200	24200	0
196	20250313	175300	98178800	24200	24200	24200	24200	0
197	20250313	175200	98178800	24200	24200	24200	24200	0
198	20250313	175100	98178800	24200	24200	24200	24200	0
199	20250313	175000	98178800	24200	24200	24200	24200	0
200	20250313	174900	98178800	24200	24200	24200	24200	0
201	20250313	174800	98178800	24200	24200	24200	24200	0
202	20250313	174700	98178800	24200	24200	24200	24200	0
203	20250313	174600	98178800	24200	24200	24200	24200	0
204	20250313	174500	98178800	24200	24200	24200	24200	0
205	20250313	174400	98178800	24200	24200	24200	24200	0
206	20250313	174300	98178800	24200	24200	24200	24200	0
207	20250313	174200	98178800	24200	24200	24200	24200	0
208	20250313	174100	98178800	24200	24200	24200	24200	0
209	20250313	174000	98178800	24200	24200	24200	24200	0
210	20250313	173900	98178800	24200	24200	24200	24200	0
211	20250313	173800	98178800	24200	24200	24200	24200	0
212	20250313	173700	98178800	24200	24200	24200	24200	150
213	20250313	173600	98178800	24200	24200	24200	24200	0
214	20250313	173500	98178800	24200	24200	24200	24200	0
215	20250313	173400	98178800	24200	24200	24200	24200	0
216	20250313	173300	98178800	24200	24200	24200	24200	0
217	20250313	173200	98178800	24200	24200	24200	24200	0
218	20250313	173100	98178800	24200	24200	24200	24200	0
219	20250313	173000	98178800	24200	24200	24200	24200	0
220	20250313	172900	98178800	24200	24200	24200	24200	0
221	20250313	172800	98178800	24200	24200	24200	24200	0
222	20250313	172700	98178800	24200	24200	24200	24200	0
223	20250313	172600	98178800	24200	24200	24200	24200	0
224	20250313	172500	98178800	24200	24200	24200	24200	0
225	20250313	172400	98178800	24200	24200	24200	24200	0
226	20250313	172300	98178800	24200	24200	24200	24200	0
227	20250313	172200	98178800	24200	24200	24200	24200	0
228	20250313	172100	98178800	24200	24200	24200	24200	0
229	20250313	172000	98178800	24200	24200	24200	24200	0
230	20250313	171900	98178800	24200	24200	24200	24200	0
231	20250313	171800	98178800	24200	24200	24200	24200	0
232	20250313	171700	98178800	24200	24200	24200	24200	0
233	20250313	171600	98178800	24200	24200	24200	24200	0
234	20250313	171500	98178800	24200	24200	24200	24200	0
235	20250313	171400	98178800	24200	24200	24200	24200	0
236	20250313	171300	98178800	24200	24200	24200	24200	0
237	20250313	171200	98178800	24200	24200	24200	24200	0
238	20250313	171100	98178800	24200	24200	24200	24200	0
239	20250313	171000	98178800	24200	24200	24200	24200	0
240	20250313	170900	98178800	24200	24200	24200	24200	0
241	20250313	170800	98178800	24200	24200	24200	24200	0
242	20250313	170700	98178800	24200	24200	24200	24200	150
243	20250313	170600	98178800	24200	24200	24200	24200	0
244	20250313	170500	98178800	24200	24200	24200	24200	0
245	20250313	170400	98178800	24200	24200	24200	24200	0
246	20250313	170300	98178800	24200	24200	24200	24200	0
247	20250313	170200	98178800	24200	24200	24200	24200	0
248	20250313	170100	98178800	24200	24200	24200	24200	0
249	20250313	170000	98178800	24200	24200	24200	24200	0
250	20250313	165900	98178800	24200	24200	24200	24200	0
251	20250313	165800	98178800	24200	24200	24200	24200	0
252	20250313	165700	98178800	24200	24200	24200	24200	0
253	20250313	165600	98178800	24200	24200	24200	24200	0
254	20250313	165500	98178800	24200	24200	24200	24200	0
255	20250313	165400	98178800	24200	24200	24200	24200	0
256	20250313	165300	98178800	24200	24200	24200	24200	0
257	20250313	165200	98178800	24200	24200	24200	24200	0
258	20250313	165100	98178800	24200	24200	24200	24200	0
259	20250313	165000	98178800	24200	24200	24200	24200	0
260	20250313	164900	98178800	24200	24200	24200	24200	0
261	20250313	164800	98178800	24200	24200	24200	24200	0
262	20250313	164700	98178800	24200	24200	24200	24200	0
263	20250313	164600	98178800	24200	24200	24200	24200	0
264	20250313	164500	98178800	24200	24200	24200	24200	0
265	20250313	164400	98178800	24200	24200	24200	24200	0
266	20250313	164300	98178800	24200	24200	24200	24200	0
267	20250313	164200	98178800	24200	24200	24200	24200	0
268	20250313	164100	98178800	24200	24200	24200	24200	0
269	20250313	164000	98178800	24200	24200	24200	24200	0
270	20250313	163900	98178800	24200	24200	24200	24200	0
271	20250313	163800	98178800	24200	24200	24200	24200	0
272	20250313	163700	98178800	24200	24200	24200	24200	150
273	20250313	163600	98178800	24200	24200	24200	24200	0
274	20250313	163500	98178800	24200	24200	24200	24200	0
275	20250313	163400	98178800	24200	24200	24200	24200	0
276	20250313	163300	98178800	24200	24200	24200	24200	0
277	20250313	163200	98178800	24200	24200	24200	24200	0
278	20250313	163100	98178800	24200	24200	24200	24200	0
279	20250313	163000	98178800	24200	24200	24200	24200	0
280	20250313	162900	98178800	24200	24200	24200	24200	0
281	20250313	162800	98178800	24200	24200	24200	24200	0
282	20250313	162700	98178800	24200	24200	24200	24200	0
283	20250313	162600	98178800	24200	24200	24200	24200	0
284	20250313	162500	98178800	24200	24200	24200	24200	0
285	20250313	162400	98178800	24200	24200	24200	24200	0
286	20250313	162300	98178800	24200	24200	24200	24200	0
287	20250313	162200	98178800	24200	24200	24200	24200	0
288	20250313	162100	98178800	24200	24200	24200	24200	0
289	20250313	162000	98178800	24200	24200	24200	24200	0
290	20250313	161900	98178800	24200	24200	24200	24200	0
291	20250313	161800	98178800	24200	24200	24200	24200	0
292	20250313	161700	98178800	24200	24200	24200	24200	0
293	20250313	161600	98178800	24200	24200	24200	24200	0
294	20250313	161500	98178800	24200	24200	24200	24200	0
295	20250313	161400	98178800	24200	24200	24200	24200	0
296	20250313	161300	98178800	24200	24200	24200	24200	0
297	20250313	161200	98178800	24200	24200	24200	24200	0
298	20250313	161100	98178800	24200	24200	24200	24200	0
299	20250313	161000	98178800	24200	24200	24200	24200	0
300	20250313	160900	98178800	24200	24200	24200	24200	0
301	20250313	160800	98178800	24200	24200	24200	24200	0
302	20250313	160700	98178800	24200	24200	24200	24200	150
303	20250313	160600	98178800	24200	24200	24200	24200	0
304	20250313	160500	98178800	24200	24200	24200	24200	0
305	20250313	160400	98178800	24200	24200	24200	24200	0
306	20250313	160300	98178800	24200	24200	24200	24200	0
307	20250313	160200	98178800	24200	24200	24200	24200	0
308	20250313	160100	98178800	24200	24200	24200	24200	0
309	20250313	160000	98178800	24200	24200	24200	24200	0
310	20250313	155900	98178800	24200	24200	24200	24200	0
311	20250313	155800	98178800	24200	24200	24200	24200	0
312	20250313	155700	98178800	24200	24200	24200	24200	0
313	20250313	155600	98178800	24200	24200	24200	24200	0
314	20250313	155500	98178800	24200	24200	24200	24200	0
315	20250313	155400	98178800	24200	24200	24200	24200	0
316	20250313	155300	98178800	24200	24200	24200	24200	0
317	20250313	155200	98178800	24200	24200	24200	24200	0
318	20250313	155100	98178800	24200	24200	24200	24200	0
319	20250313	155000	98178800	24200	24200	24200	24200	0
320	20250313	154900	98178800	24200	24200	24200	24200	0
321	20250313	154800	98178800	24200	24200	24200	24200	0
322	20250313	154700	98178800	24200	24200	24200	24200	0
323	20250313	154600	98178800	24200	24200	24200	24200	0
324	20250313	154500	98178800	24200	24200	24200	24200	0
325	20250313	154400	98178800	24200	24200	24200	24200	0
326	20250313	154300	98178800	24200	24200	24200	24200	0
327	20250313	154200	98178800	24200	24200	24200	24200	0
328	20250313	154100	98178800	24200	24200	24200	24200	0
329	20250313	154000	98178800	24200	24200	24200	24200	0
330	20250313	153900	98178800	24200	24200	24200	24200	0
331	20250313	153800	98178800	24200	24200	24200	24200	0
332	20250313	153700	98178800	24200	24200	24200	24200	150
333	20250313	153600	98178800	24200	24200	24200	24200	0
334	20250313	153500	98178800	24200	24200	24200	24200	0
335	20250313	153400	98178800	24200	24200	24200	24200	0
336	20250313	153300	98178800	24200	24200	24200	24200	0
337	20250313	153200	98178800	24200	24200	24200	24200	0
338	20250313	153100	98178800	24200	24200	24200	24200	0
339	20250313	153000	98178800	24200	24200	24200	24200	0
340	20250313	152900	98178800	24200	24200	24200	24200	0
341	20250313	152800	98178800	24200	24200	24200	24200	0
342	20250313	152700	98178800	24200	24200	24200	24200	0
343	20250313	152600	98178800	24200	24200	24200	24200	0
344	20250313	152500	98178800	24200	24200	24200	24200	0
345	20250313	152400	98178800	24200	24200	24200	24200	0
346	20250313	152300	98178800	24200	24200	24200	24200	0
347	20250313	152200	98178800	24200	24200	24200	24200	0
348	20250313	152100	98178800	24200	24200	24200	24200	0
349	20250313	152000	98178800	24200	24200	24200	24200	0
350	20250313	151900	98178800	24200	24200	24200	24200	0
351	20250313	151800	98178800	24200	24200	24200	24200	0
352	20250313	151700	98178800	24200	24200	24200	24200	0
353	20250313	151600	98178800	24200	24200	24200	24200	0
354	20250313	151500	98178800	24200	24200	24200	24200	150
355	20250313	151400	94548800	24200	24200	24200	24200	0
356	20250313	151300	94548800	24200	24200	24200	24200	0
357	20250313	151200	94548800	24200	24200	24200	24200	0
358	20250313	151100	94548800	24200	24200	24200	24200	0
359	20250313	151000	94548800	24200	24200	24200	24200	0
360	20250313	150900	94548800	24200	24200	24200	24200	0
361	20250313	150800	94548800	24200	24200	24200	24200	0
362	20250313	150700	94548800	24200	24200	24200	24200	0
363	20250313	150600	94548800	24200	24200	24200	24200	0
364	20250313	150500	94548800	24200	24200	24200	24200	187
365	20250313	150400	90023400	24200	24200	24200	24200	0
366	20250313	150300	90023400	24200	24200	24200	24200	1
367	20250313	150200	89999200	23400	23400	23400	23400	0
368	20250313	150100	89999200	23400	23400	23400	23400	0
369	20250313	150000	89999200	23400	23400	23400	23400	0
370	20250313	145900	89999200	23400	23400	23400	23400	0
371	20250313	145800	89999200	23400	23400	23400	23400	0
372	20250313	145700	89999200	23400	23400	23400	23400	0
373	20250313	145600	89999200	23400	23400	23400	23400	5
374	20250313	145500	89882200	23400	23400	23400	23400	0
375	20250313	145400	89882200	23400	23400	23400	23400	0
376	20250313	145300	89882200	23400	23400	23400	23400	0
377	20250313	145200	89882200	23400	23400	23400	23400	0
378	20250313	145100	89882200	23400	23400	23400	23400	0
379	20250313	145000	89882200	23400	23400	23400	23400	0
380	20250313	144900	89882200	23400	23400	23400	23400	0
381	20250313	144800	89882200	23400	23400	23400	23400	0
382	20250313	144700	89882200	23400	23400	23400	23400	0
383	20250313	144600	89882200	23400	23400	23400	23400	0
384	20250313	144500	89882200	23400	23400	23400	23400	0
385	20250313	144400	89882200	23400	23400	23400	23400	0
386	20250313	144300	89882200	23400	23400	23400	23400	0
387	20250313	144200	89882200	23400	23400	23400	23400	0
388	20250313	144100	89882200	23400	23400	23400	23400	0
389	20250313	144000	89882200	23400	23400	23400	23400	0
390	20250313	143900	89882200	23400	23400	23400	23400	0
391	20250313	143800	89882200	23400	23400	23400	23400	0
392	20250313	143700	89882200	23400	23400	23400	23400	0
393	20250313	143600	89882200	23400	23400	23400	23400	0
394	20250313	143500	89882200	23400	23400	23400	23400	0
395	20250313	143400	89882200	23400	23400	23400	23400	0
396	20250313	143300	89882200	23400	23400	23400	23400	0
397	20250313	143200	89882200	23400	23400	23400	23400	0
398	20250313	143100	89882200	23400	23400	23400	23400	0
399	20250313	143000	89882200	23400	23400	23400	23400	0
400	20250313	142900	89882200	23400	23400	23400	23400	0
401	20250313	142800	89882200	23400	23400	23400	23400	0
402	20250313	142700	89882200	23400	23400	23400	23400	0
403	20250313	142600	89882200	23400	23400	23400	23400	0
404	20250313	142500	89882200	23400	23400	23400	23400	0
405	20250313	142400	89882200	23400	23400	23400	23400	0
406	20250313	142300	89882200	23400	23400	23400	23400	0
407	20250313	142200	89882200	23400	23400	23400	23400	0
408	20250313	142100	89882200	23400	23400	23400	23400	0
409	20250313	142000	89882200	23400	23400	23400	23400	0
410	20250313	141900	89882200	23400	23400	23400	23400	0
411	20250313	141800	89882200	23400	23400	23400	23400	0
412	20250313	141700	89882200	23400	23400	23400	23400	0
413	20250313	141600	89882200	23400	23400	23400	23400	0
414	20250313	141500	89882200	23400	23400	23400	23400	0
415	20250313	141400	89882200	23400	23400	23400	23400	0
416	20250313	141300	89882200	23400	23400	23400	23400	0
417	20250313	141200	89882200	23400	23400	23400	23400	0
418	20250313	141100	89882200	23400	23400	23400	23400	0
419	20250313	141000	89882200	23400	23400	23400	23400	0
420	20250313	140900	89882200	23400	23400	23400	23400	0
421	20250313	140800	89882200	23400	23400	23400	23400	0
422	20250313	140700	89882200	23400	23450	23450	23400	10
423	20250313	140600	89647900	24350	24350	24350	24350	0
424	20250313	140500	89647900	24350	24350	24350	24350	0
425	20250313	140400	89647900	24350	24350	24350	24350	0
426	20250313	140300	89647900	24350	24350	24350	24350	0
427	20250313	140200	89647900	24350	24350	24350	24350	0
428	20250313	140100	89647900	24350	24250	24350	24250	71
429	20250313	140000	87920550	24700	24700	24700	24700	0
430	20250313	135900	87920550	24700	24700	24700	24700	0
431	20250313	135800	87920550	24700	24700	24700	24700	0
432	20250313	135700	87920550	24700	24700	24700	24700	0
433	20250313	135600	87920550	24700	24700	24700	24700	0
434	20250313	135500	87920550	24700	24700	24700	24700	0
435	20250313	135400	87920550	24700	24700	24700	24700	0
436	20250313	135300	87920550	24700	24700	24700	24700	0
437	20250313	135200	87920550	24700	24700	24700	24700	0
438	20250313	135100	87920550	24700	24700	24700	24700	0
439	20250313	135000	87920550	24700	24700	24700	24700	0
440	20250313	134900	87920550	24700	24700	24700	24700	0
441	20250313	134800	87920550	24700	24700	24700	24700	0
442	20250313	134700	87920550	24700	24700	24700	24700	0
443	20250313	134600	87920550	24700	24700	24700	24700	0
444	20250313	134500	87920550	24700	24700	24700	24700	0
445	20250313	134400	87920550	24700	24700	24700	24700	0
446	20250313	134300	87920550	24700	24700	24700	24700	0
447	20250313	134200	87920550	24700	24700	24700	24700	0
448	20250313	134100	87920550	24700	24700	24700	24700	0
449	20250313	134000	87920550	24700	24700	24700	24700	0
450	20250313	133900	87920550	24700	24700	24700	24700	0
451	20250313	133800	87920550	24700	24700	24700	24700	0
452	20250313	133700	87920550	24700	24700	24700	24700	0
453	20250313	133600	87920550	24700	24700	24700	24700	0
454	20250313	133500	87920550	24700	24700	24700	24700	0
455	20250313	133400	87920550	24700	24700	24700	24700	0
456	20250313	133300	87920550	24700	24700	24700	24700	0
457	20250313	133200	87920550	24700	24700	24700	24700	0
458	20250313	133100	87920550	24700	24700	24700	24700	0
459	20250313	133000	87920550	24700	24700	24700	24700	0
460	20250313	132900	87920550	24700	24700	24700	24700	0
461	20250313	132800	87920550	24700	24700	24700	24700	0
462	20250313	132700	87920550	24700	24700	24700	24700	0
463	20250313	132600	87920550	24700	24700	24700	24700	0
464	20250313	132500	87920550	24700	24700	24700	24700	0
465	20250313	132400	87920550	24700	24700	24700	24700	0
466	20250313	132300	87920550	24700	24700	24700	24700	0
467	20250313	132200	87920550	24700	24700	24700	24700	0
468	20250313	132100	87920550	24700	24700	24700	24700	0
469	20250313	132000	87920550	24700	24700	24700	24700	0
470	20250313	131900	87920550	24700	24700	24700	24700	0
471	20250313	131800	87920550	24700	24700	24700	24700	0
472	20250313	131700	87920550	24700	24700	24700	24700	0
473	20250313	131600	87920550	24700	24700	24700	24700	0
474	20250313	131500	87920550	24700	24700	24700	24700	0
475	20250313	131400	87920550	24700	24700	24700	24700	0
476	20250313	131300	87920550	24700	24700	24700	24700	0
477	20250313	131200	87920550	24700	24700	24700	24700	0
478	20250313	131100	87920550	24700	24700	24700	24700	0
479	20250313	131000	87920550	24700	24700	24700	24700	0
480	20250313	130900	87920550	24700	24700	24700	24700	0
481	20250313	130800	87920550	24700	24700	24700	24700	0
482	20250313	130700	87920550	24700	24700	24700	24700	0
483	20250313	130600	87920550	24700	24700	24700	24700	0
484	20250313	130500	87920550	24700	24700	24700	24700	0
485	20250313	130400	87920550	24700	24700	24700	24700	0
486	20250313	130300	87920550	24700	24700	24700	24700	0
487	20250313	130200	87920550	24700	24700	24700	24700	0
488	20250313	130100	87920550	24700	24700	24700	24700	0
489	20250313	130000	87920550	24700	24700	24700	24700	0
490	20250313	125900	87920550	24700	24700	24700	24700	0
491	20250313	125800	87920550	24700	24700	24700	24700	0
492	20250313	125700	87920550	24700	24700	24700	24700	0
493	20250313	125600	87920550	24700	24700	24700	24700	0
494	20250313	125500	87920550	24700	24700	24700	24700	0
495	20250313	125400	87920550	24700	24700	24700	24700	0
496	20250313	125300	87920550	24700	24700	24700	24700	0
497	20250313	125200	87920550	24700	24700	24700	24700	0
498	20250313	125100	87920550	24700	24700	24700	24700	0
499	20250313	125000	87920550	24700	24700	24700	24700	0
500	20250313	124900	87920550	24700	24700	24700	24700	0
501	20250313	124800	87920550	24700	24700	24700	24700	0
502	20250313	124700	87920550	24700	24700	24700	24700	0
503	20250313	124600	87920550	24700	24700	24700	24700	0
504	20250313	124500	87920550	24700	24700	24700	24700	0
505	20250313	124400	87920550	24700	24700	24700	24700	0
506	20250313	124300	87920550	24700	24700	24700	24700	0
507	20250313	124200	87920550	24700	24700	24700	24700	0
508	20250313	124100	87920550	24700	24700	24700	24700	0
509	20250313	124000	87920550	24700	24700	24700	24700	0
510	20250313	123900	87920550	24700	24700	24700	24700	0
511	20250313	123800	87920550	24700	24700	24700	24700	0
512	20250313	123700	87920550	24700	24700	24700	24700	0
513	20250313	123600	87920550	24700	24700	24700	24700	0
514	20250313	123500	87920550	24700	24700	24700	24700	0
515	20250313	123400	87920550	24700	24700	24700	24700	0
516	20250313	123300	87920550	24700	24700	24700	24700	0
517	20250313	123200	87920550	24700	24700	24700	24700	0
518	20250313	123100	87920550	24700	24700	24700	24700	0
519	20250313	123000	87920550	24700	24700	24700	24700	0
520	20250313	122900	87920550	24700	24700	24700	24700	0
521	20250313	122800	87920550	24700	24700	24700	24700	0
522	20250313	122700	87920550	24700	24700	24700	24700	0
523	20250313	122600	87920550	24700	24700	24700	24700	0
524	20250313	122500	87920550	24700	24700	24700	24700	0
525	20250313	122400	87920550	24700	24700	24700	24700	0
526	20250313	122300	87920550	24700	24700	24700	24700	0
527	20250313	122200	87920550	24700	24700	24700	24700	0
528	20250313	122100	87920550	24700	24700	24700	24700	0
529	20250313	122000	87920550	24700	24700	24700	24700	0
530	20250313	121900	87920550	24700	24700	24700	24700	0
531	20250313	121800	87920550	24700	24700	24700	24700	0
532	20250313	121700	87920550	24700	24700	24700	24700	0
533	20250313	121600	87920550	24700	24700	24700	24700	0
534	20250313	121500	87920550	24700	24700	24700	24700	0
535	20250313	121400	87920550	24700	24700	24700	24700	0
536	20250313	121300	87920550	24700	24700	24700	24700	0
537	20250313	121200	87920550	24700	24700	24700	24700	0
538	20250313	121100	87920550	24700	24700	24700	24700	0
539	20250313	121000	87920550	24700	24700	24700	24700	0
540	20250313	120900	87920550	24700	24700	24700	24700	0
541	20250313	120800	87920550	24700	24700	24700	24700	0
542	20250313	120700	87920550	24700	24700	24700	24700	0
543	20250313	120600	87920550	24700	24700	24700	24700	0
544	20250313	120500	87920550	24700	24700	24700	24700	0
545	20250313	120400	87920550	24700	24700	24700	24700	0
546	20250313	120300	87920550	24700	24700	24700	24700	0
547	20250313	120200	87920550	24700	24700	24700	24700	0
548	20250313	120100	87920550	24700	24700	24700	24700	0
549	20250313	120000	87920550	24700	24700	24700	24700	0
550	20250313	115900	87920550	24700	24700	24700	24700	0
551	20250313	115800	87920550	24700	24700	24700	24700	0
552	20250313	115700	87920550	24700	24700	24700	24700	0
553	20250313	115600	87920550	24700	24700	24700	24700	0
554	20250313	115500	87920550	24700	24700	24700	24700	0
555	20250313	115400	87920550	24700	24700	24700	24700	0
556	20250313	115300	87920550	24700	24700	24700	24700	0
557	20250313	115200	87920550	24700	24700	24700	24700	0
558	20250313	115100	87920550	24700	24700	24700	24700	0
559	20250313	115000	87920550	24700	24700	24700	24700	0
560	20250313	114900	87920550	24700	24700	24700	24700	0
561	20250313	114800	87920550	24700	24700	24700	24700	1
562	20250313	114700	87895850	23200	23200	23200	23200	0
563	20250313	114600	87895850	23200	23200	23200	23200	0
564	20250313	114500	87895850	23200	23200	23200	23200	0
565	20250313	114400	87895850	23200	23200	23200	23200	0
566	20250313	114300	87895850	23200	23200	23200	23200	0
567	20250313	114200	87895850	23200	23200	23200	23200	0
568	20250313	114100	87895850	23200	23200	23200	23200	0
569	20250313	114000	87895850	23200	23200	23200	23200	0
570	20250313	113900	87895850	23200	23200	23200	23200	0
571	20250313	113800	87895850	23200	23200	23200	23200	0
572	20250313	113700	87895850	23200	23200	23200	23200	0
573	20250313	113600	87895850	23200	23200	23200	23200	0
574	20250313	113500	87895850	23200	23200	23200	23200	81
575	20250313	113400	86016650	23200	23200	23200	23200	0
576	20250313	113300	86016650	23200	23200	23200	23200	0
577	20250313	113200	86016650	23200	23200	23200	23200	0
578	20250313	113100	86016650	23200	23200	23200	23200	0
579	20250313	113000	86016650	23200	23200	23200	23200	0
580	20250313	112900	86016650	23200	23200	23200	23200	0
581	20250313	112800	86016650	23200	23200	23200	23200	0
582	20250313	112700	86016650	23200	23200	23200	23200	0
583	20250313	112600	86016650	23200	23200	23200	23200	0
584	20250313	112500	86016650	23200	23200	23200	23200	0
585	20250313	112400	86016650	23200	23200	23200	23200	0
586	20250313	112300	86016650	23200	23200	23200	23200	0
587	20250313	112200	86016650	23200	23200	23200	23200	0
588	20250313	112100	86016650	23200	23200	23200	23200	0
589	20250313	112000	86016650	23200	23200	23200	23200	0
590	20250313	111900	86016650	23200	23200	23200	23200	0
591	20250313	111800	86016650	23200	23200	23200	23200	0
592	20250313	111700	86016650	23200	23200	23200	23200	0
593	20250313	111600	86016650	23200	23200	23200	23200	0
594	20250313	111500	86016650	23200	23200	23200	23200	0
595	20250313	111400	86016650	23200	23200	23200	23200	0
596	20250313	111300	86016650	23200	23200	23200	23200	0
597	20250313	111200	86016650	23200	23200	23200	23200	0
598	20250313	111100	86016650	23200	23200	23200	23200	0
599	20250313	111000	86016650	23200	23200	23200	23200	0
600	20250313	110900	86016650	23200	23200	23200	23200	0
601	20250313	110800	86016650	23200	23200	23200	23200	0
602	20250313	110700	86016650	23200	23200	23200	23200	0
603	20250313	110600	86016650	23200	23200	23200	23200	70
604	20250313	110500	84392650	23200	23200	23200	23200	0
605	20250313	110400	84392650	23200	23200	23200	23200	0
606	20250313	110300	84392650	23200	23200	23200	23200	0
607	20250313	110200	84392650	23200	23200	23200	23200	0
608	20250313	110100	84392650	23200	23200	23200	23200	0
609	20250313	110000	84392650	23200	23250	23250	23200	1349
610	20250313	105900	53095700	23200	23200	23200	23200	0
611	20250313	105800	53095700	23200	23200	23200	23200	0
612	20250313	105700	53095700	23200	23200	23200	23200	0
613	20250313	105600	53095700	23200	23200	23200	23200	0
614	20250313	105500	53095700	23200	23200	23200	23200	0
615	20250313	105400	53095700	23200	23200	23200	23200	0
616	20250313	105300	53095700	23200	23200	23200	23200	0
617	20250313	105200	53095700	23200	23200	23200	23200	0
618	20250313	105100	53095700	23200	23250	23250	23200	80
619	20250313	105000	51238500	23200	23200	23200	23200	0
620	20250313	104900	51238500	23200	23200	23200	23200	0
621	20250313	104800	51238500	23200	23200	23200	23200	0
622	20250313	104700	51238500	23200	23200	23200	23200	0
623	20250313	104600	51238500	23200	23200	23200	23200	0
624	20250313	104500	51238500	23200	23200	23200	23200	0
625	20250313	104400	51238500	23200	23200	23200	23200	0
626	20250313	104300	51238500	23200	23200	23200	23200	0
627	20250313	104200	51238500	23200	23200	23200	23200	0
628	20250313	104100	51238500	23200	23200	23200	23200	0
629	20250313	104000	51238500	23200	23200	23200	23200	0
630	20250313	103900	51238500	23200	23200	23200	23200	0
631	20250313	103800	51238500	23200	23250	23250	23200	500
632	20250313	103700	39634500	24000	24000	24000	24000	0
633	20250313	103600	39634500	24000	24000	24000	24000	0
634	20250313	103500	39634500	24000	24000	24000	24000	0
635	20250313	103400	39634500	24000	24000	24000	24000	0
636	20250313	103300	39634500	24000	24000	24000	24000	0
637	20250313	103200	39634500	24000	24000	24000	24000	0
638	20250313	103100	39634500	24000	24000	24000	24000	0
639	20250313	103000	39634500	24000	24000	24000	24000	0
640	20250313	102900	39634500	24000	24000	24000	24000	0
641	20250313	102800	39634500	24000	24000	24000	24000	0
642	20250313	102700	39634500	24000	24000	24000	24000	0
643	20250313	102600	39634500	24000	24000	24000	24000	0
644	20250313	102500	39634500	24000	24000	24000	24000	0
645	20250313	102400	39634500	24000	24000	24000	24000	0
646	20250313	102300	39634500	24000	24000	24000	24000	0
647	20250313	102200	39634500	24000	24000	24000	24000	0
648	20250313	102100	39634500	24000	24000	24000	24000	0
649	20250313	102000	39634500	24000	24000	24000	24000	0
650	20250313	101900	39634500	24000	24000	24000	24000	0
651	20250313	101800	39634500	24000	24000	24000	24000	0
652	20250313	101700	39634500	24000	24000	24000	24000	0
653	20250313	101600	39634500	24000	24000	24000	24000	0
654	20250313	101500	39634500	24000	24000	24000	24000	0
655	20250313	101400	39634500	24000	24000	24000	24000	0
656	20250313	101300	39634500	24000	24000	24000	24000	0
657	20250313	101200	39634500	24000	24000	24000	24000	0
658	20250313	101100	39634500	24000	24000	24000	24000	436
659	20250313	101000	29170500	25000	25000	25000	25000	0
660	20250313	100900	29170500	25000	25000	25000	25000	0
661	20250313	100800	29170500	25000	25000	25000	25000	0
662	20250313	100700	29170500	25000	25000	25000	25000	0
663	20250313	100600	29170500	25000	25000	25000	25000	0
664	20250313	100500	29170500	25000	25000	25000	25000	0
665	20250313	100400	29170500	25000	25000	25000	25000	0
666	20250313	100300	29170500	25000	25000	25000	25000	0
667	20250313	100200	29170500	25000	25000	25000	25000	0
668	20250313	100100	29170500	25000	25000	25000	25000	0
669	20250313	100000	29170500	25000	25000	25000	25000	0
670	20250313	095900	29170500	25000	25000	25000	25000	0
671	20250313	095800	29170500	25000	25000	25000	25000	0
672	20250313	095700	29170500	25000	25000	25000	25000	0
673	20250313	095600	29170500	25000	24850	25000	24850	430
674	20250313	095500	18422750	24000	24000	24000	24000	0
675	20250313	095400	18422750	24000	24000	24000	24000	0
676	20250313	095300	18422750	24000	24000	24000	24000	0
677	20250313	095200	18422750	24000	24000	24000	24000	0
678	20250313	095100	18422750	24000	24000	24000	24000	0
679	20250313	095000	18422750	24000	24000	24000	24000	0
680	20250313	094900	18422750	24000	24000	24000	24000	0
681	20250313	094800	18422750	24000	24000	24000	24000	0
682	20250313	094700	18422750	24000	24000	24000	24000	0
683	20250313	094600	18422750	24000	24000	24000	24000	0
684	20250313	094500	18422750	24000	24000	24000	24000	0
685	20250313	094400	18422750	24000	24000	24000	24000	0
686	20250313	094300	18422750	24000	24000	24000	24000	0
687	20250313	094200	18422750	24000	24000	24000	24000	0
688	20250313	094100	18422750	24000	24000	24000	24000	0
689	20250313	094000	18422750	24000	24000	24000	24000	30
690	20250313	093900	17702750	24000	24000	24000	24000	0
691	20250313	093800	17702750	24000	24000	24000	24000	0
692	20250313	093700	17702750	24000	24000	24000	24000	0
693	20250313	093600	17702750	24000	24000	24000	24000	0
694	20250313	093500	17702750	24000	24000	24000	24000	0
695	20250313	093400	17702750	24000	24000	24000	24000	0
696	20250313	093300	17702750	24000	24000	24000	24000	0
697	20250313	093200	17702750	24000	24000	24000	24000	0
698	20250313	093100	17702750	24000	24100	24100	24000	490
699	20250313	093000	5942450	24000	24000	24000	24000	0
700	20250313	092900	5942450	24000	24000	24000	24000	0
701	20250313	092800	5942450	24000	24000	24000	24000	0
702	20250313	092700	5942450	24000	24000	24000	24000	0
703	20250313	092600	5942450	24000	24000	24000	24000	0
704	20250313	092500	5942450	24000	24000	24000	24000	0
705	20250313	092400	5942450	24000	24000	24000	24000	0
706	20250313	092300	5942450	24000	24000	24000	24000	178
707	20250313	092200	1670450	24000	23950	24000	23950	5
708	20250313	092100	1550650	24000	24000	24000	24000	20
709	20250313	092000	1070650	24000	24000	24000	24000	0
710	20250313	091900	1070650	24000	24000	24000	24000	1
711	20250313	091800	1046650	25100	25000	25100	25000	9
712	20250313	091700	820850	25000	25000	25000	25000	24
713	20250313	091600	220850	25000	24000	25000	24000	2
714	20250313	091500	171850	25650	25650	25650	25650	0
715	20250313	091400	171850	25650	25650	25650	25650	0
716	20250313	091300	171850	25650	25650	25650	25650	0
717	20250313	091200	171850	25650	25650	25650	25650	0
718	20250313	091100	171850	25650	25650	25650	25650	0
719	20250313	091000	171850	25650	25650	25650	25650	0
720	20250313	090900	171850	25650	25650	25650	25650	0
721	20250313	090800	171850	25650	25650	25650	25650	0
722	20250313	090700	171850	25650	25650	25650	25650	0
723	20250313	090600	171850	25650	25650	25650	25650	0
724	20250313	090500	171850	25650	25000	25650	25000	4
725	20250313	090400	69900	24000	24000	24000	24000	1
726	20250313	090300	45900	23000	23000	23000	23000	0
727	20250313	090200	45900	23000	23000	23000	23000	1
728	20250313	090100	22900	22900	22900	22900	22900	0
729	20250313	090000	22900	22900	22900	22900	22900	1