KissMeData/448900/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	215100	1196300	19950	19950	19950	19950	10
3	20250320	215000	1196300	19950	19950	19950	19950	0
4	20250320	214900	1196300	19950	19950	19950	19950	0
5	20250320	214800	1196300	19950	19950	19950	19950	0
6	20250320	214700	1196300	19950	19950	19950	19950	0
7	20250320	214600	1196300	19950	19950	19950	19950	0
8	20250320	214500	1196300	19950	19950	19950	19950	0
9	20250320	214400	1196300	19950	19950	19950	19950	0
10	20250320	214300	1196300	19950	19950	19950	19950	0
11	20250320	214200	1196300	19950	19950	19950	19950	0
12	20250320	214100	1196300	19950	19950	19950	19950	0
13	20250320	214000	1196300	19950	19950	19950	19950	0
14	20250320	213900	1196300	19950	19950	19950	19950	0
15	20250320	213800	1196300	19950	19950	19950	19950	0
16	20250320	213700	1196300	19950	19950	19950	19950	0
17	20250320	213600	1196300	19950	19950	19950	19950	0
18	20250320	213500	1196300	19950	19950	19950	19950	0
19	20250320	213400	1196300	19950	19950	19950	19950	0
20	20250320	213300	1196300	19950	19950	19950	19950	0
21	20250320	213200	1196300	19950	19950	19950	19950	0
22	20250320	213100	1196300	19950	19950	19950	19950	0
23	20250320	213000	1196300	19950	19950	19950	19950	0
24	20250320	212900	1196300	19950	19950	19950	19950	0
25	20250320	212800	1196300	19950	19950	19950	19950	0
26	20250320	212700	1196300	19950	19950	19950	19950	0
27	20250320	212600	1196300	19950	19950	19950	19950	0
28	20250320	212500	1196300	19950	19950	19950	19950	0
29	20250320	212400	1196300	19950	19950	19950	19950	0
30	20250320	212300	1196300	19950	19950	19950	19950	0
31	20250320	212200	1196300	19950	19950	19950	19950	0
32	20250320	212100	1196300	19950	19950	19950	19950	10
33	20250320	212000	1196300	19950	19950	19950	19950	0
34	20250320	211900	1196300	19950	19950	19950	19950	0
35	20250320	211800	1196300	19950	19950	19950	19950	0
36	20250320	211700	1196300	19950	19950	19950	19950	0
37	20250320	211600	1196300	19950	19950	19950	19950	0
38	20250320	211500	1196300	19950	19950	19950	19950	0
39	20250320	211400	1196300	19950	19950	19950	19950	0
40	20250320	211300	1196300	19950	19950	19950	19950	0
41	20250320	211200	1196300	19950	19950	19950	19950	0
42	20250320	211100	1196300	19950	19950	19950	19950	0
43	20250320	211000	1196300	19950	19950	19950	19950	0
44	20250320	210900	1196300	19950	19950	19950	19950	0
45	20250320	210800	1196300	19950	19950	19950	19950	0
46	20250320	210700	1196300	19950	19950	19950	19950	0
47	20250320	210600	1196300	19950	19950	19950	19950	0
48	20250320	210500	1196300	19950	19950	19950	19950	0
49	20250320	210400	1196300	19950	19950	19950	19950	0
50	20250320	210300	1196300	19950	19950	19950	19950	0
51	20250320	210200	1196300	19950	19950	19950	19950	0
52	20250320	210100	1196300	19950	19950	19950	19950	0
53	20250320	210000	1196300	19950	19950	19950	19950	0
54	20250320	205900	1196300	19950	19950	19950	19950	0
55	20250320	205800	1196300	19950	19950	19950	19950	0
56	20250320	205700	1196300	19950	19950	19950	19950	0
57	20250320	205600	1196300	19950	19950	19950	19950	0
58	20250320	205500	1196300	19950	19950	19950	19950	0
59	20250320	205400	1196300	19950	19950	19950	19950	0
60	20250320	205300	1196300	19950	19950	19950	19950	0
61	20250320	205200	1196300	19950	19950	19950	19950	0
62	20250320	205100	1196300	19950	19950	19950	19950	10
63	20250320	205000	1196300	19950	19950	19950	19950	0
64	20250320	204900	1196300	19950	19950	19950	19950	0
65	20250320	204800	1196300	19950	19950	19950	19950	0
66	20250320	204700	1196300	19950	19950	19950	19950	0
67	20250320	204600	1196300	19950	19950	19950	19950	0
68	20250320	204500	1196300	19950	19950	19950	19950	0
69	20250320	204400	1196300	19950	19950	19950	19950	0
70	20250320	204300	1196300	19950	19950	19950	19950	0
71	20250320	204200	1196300	19950	19950	19950	19950	0
72	20250320	204100	1196300	19950	19950	19950	19950	0
73	20250320	204000	1196300	19950	19950	19950	19950	0
74	20250320	203900	1196300	19950	19950	19950	19950	0
75	20250320	203800	1196300	19950	19950	19950	19950	0
76	20250320	203700	1196300	19950	19950	19950	19950	0
77	20250320	203600	1196300	19950	19950	19950	19950	0
78	20250320	203500	1196300	19950	19950	19950	19950	0
79	20250320	203400	1196300	19950	19950	19950	19950	0
80	20250320	203300	1196300	19950	19950	19950	19950	0
81	20250320	203200	1196300	19950	19950	19950	19950	0
82	20250320	203100	1196300	19950	19950	19950	19950	0
83	20250320	203000	1196300	19950	19950	19950	19950	0
84	20250320	202900	1196300	19950	19950	19950	19950	0
85	20250320	202800	1196300	19950	19950	19950	19950	0
86	20250320	202700	1196300	19950	19950	19950	19950	0
87	20250320	202600	1196300	19950	19950	19950	19950	0
88	20250320	202500	1196300	19950	19950	19950	19950	0
89	20250320	202400	1196300	19950	19950	19950	19950	0
90	20250320	202300	1196300	19950	19950	19950	19950	0
91	20250320	202200	1196300	19950	19950	19950	19950	0
92	20250320	202100	1196300	19950	19950	19950	19950	10
93	20250320	202000	1196300	19950	19950	19950	19950	0
94	20250320	201900	1196300	19950	19950	19950	19950	0
95	20250320	201800	1196300	19950	19950	19950	19950	0
96	20250320	201700	1196300	19950	19950	19950	19950	0
97	20250320	201600	1196300	19950	19950	19950	19950	0
98	20250320	201500	1196300	19950	19950	19950	19950	0
99	20250320	201400	1196300	19950	19950	19950	19950	0
100	20250320	201300	1196300	19950	19950	19950	19950	0
101	20250320	201200	1196300	19950	19950	19950	19950	0
102	20250320	201100	1196300	19950	19950	19950	19950	0
103	20250320	201000	1196300	19950	19950	19950	19950	0
104	20250320	200900	1196300	19950	19950	19950	19950	0
105	20250320	200800	1196300	19950	19950	19950	19950	0
106	20250320	200700	1196300	19950	19950	19950	19950	0
107	20250320	200600	1196300	19950	19950	19950	19950	0
108	20250320	200500	1196300	19950	19950	19950	19950	0
109	20250320	200400	1196300	19950	19950	19950	19950	0
110	20250320	200300	1196300	19950	19950	19950	19950	0
111	20250320	200200	1196300	19950	19950	19950	19950	0
112	20250320	200100	1196300	19950	19950	19950	19950	0
113	20250320	200000	1196300	19950	19950	19950	19950	0
114	20250320	195900	1196300	19950	19950	19950	19950	0
115	20250320	195800	1196300	19950	19950	19950	19950	0
116	20250320	195700	1196300	19950	19950	19950	19950	0
117	20250320	195600	1196300	19950	19950	19950	19950	0
118	20250320	195500	1196300	19950	19950	19950	19950	0
119	20250320	195400	1196300	19950	19950	19950	19950	0
120	20250320	195300	1196300	19950	19950	19950	19950	0
121	20250320	195200	1196300	19950	19950	19950	19950	0
122	20250320	195100	1196300	19950	19950	19950	19950	10
123	20250320	195000	1196300	19950	19950	19950	19950	0
124	20250320	194900	1196300	19950	19950	19950	19950	0
125	20250320	194800	1196300	19950	19950	19950	19950	0
126	20250320	194700	1196300	19950	19950	19950	19950	0
127	20250320	194600	1196300	19950	19950	19950	19950	0
128	20250320	194500	1196300	19950	19950	19950	19950	0
129	20250320	194400	1196300	19950	19950	19950	19950	0
130	20250320	194300	1196300	19950	19950	19950	19950	0
131	20250320	194200	1196300	19950	19950	19950	19950	0
132	20250320	194100	1196300	19950	19950	19950	19950	0
133	20250320	194000	1196300	19950	19950	19950	19950	0
134	20250320	193900	1196300	19950	19950	19950	19950	0
135	20250320	193800	1196300	19950	19950	19950	19950	0
136	20250320	193700	1196300	19950	19950	19950	19950	0
137	20250320	193600	1196300	19950	19950	19950	19950	0
138	20250320	193500	1196300	19950	19950	19950	19950	0
139	20250320	193400	1196300	19950	19950	19950	19950	0
140	20250320	193300	1196300	19950	19950	19950	19950	0
141	20250320	193200	1196300	19950	19950	19950	19950	0
142	20250320	193100	1196300	19950	19950	19950	19950	0
143	20250320	193000	1196300	19950	19950	19950	19950	0
144	20250320	192900	1196300	19950	19950	19950	19950	0
145	20250320	192800	1196300	19950	19950	19950	19950	0
146	20250320	192700	1196300	19950	19950	19950	19950	0
147	20250320	192600	1196300	19950	19950	19950	19950	0
148	20250320	192500	1196300	19950	19950	19950	19950	0
149	20250320	192400	1196300	19950	19950	19950	19950	0
150	20250320	192300	1196300	19950	19950	19950	19950	0
151	20250320	192200	1196300	19950	19950	19950	19950	0
152	20250320	192100	1196300	19950	19950	19950	19950	10
153	20250320	192000	1196300	19950	19950	19950	19950	0
154	20250320	191900	1196300	19950	19950	19950	19950	0
155	20250320	191800	1196300	19950	19950	19950	19950	0
156	20250320	191700	1196300	19950	19950	19950	19950	0
157	20250320	191600	1196300	19950	19950	19950	19950	0
158	20250320	191500	1196300	19950	19950	19950	19950	0
159	20250320	191400	1196300	19950	19950	19950	19950	0
160	20250320	191300	1196300	19950	19950	19950	19950	0
161	20250320	191200	1196300	19950	19950	19950	19950	0
162	20250320	191100	1196300	19950	19950	19950	19950	0
163	20250320	191000	1196300	19950	19950	19950	19950	0
164	20250320	190900	1196300	19950	19950	19950	19950	0
165	20250320	190800	1196300	19950	19950	19950	19950	0
166	20250320	190700	1196300	19950	19950	19950	19950	0
167	20250320	190600	1196300	19950	19950	19950	19950	0
168	20250320	190500	1196300	19950	19950	19950	19950	0
169	20250320	190400	1196300	19950	19950	19950	19950	0
170	20250320	190300	1196300	19950	19950	19950	19950	0
171	20250320	190200	1196300	19950	19950	19950	19950	0
172	20250320	190100	1196300	19950	19950	19950	19950	0
173	20250320	190000	1196300	19950	19950	19950	19950	0
174	20250320	185900	1196300	19950	19950	19950	19950	0
175	20250320	185800	1196300	19950	19950	19950	19950	0
176	20250320	185700	1196300	19950	19950	19950	19950	0
177	20250320	185600	1196300	19950	19950	19950	19950	0
178	20250320	185500	1196300	19950	19950	19950	19950	0
179	20250320	185400	1196300	19950	19950	19950	19950	0
180	20250320	185300	1196300	19950	19950	19950	19950	0
181	20250320	185200	1196300	19950	19950	19950	19950	0
182	20250320	185100	1196300	19950	19950	19950	19950	10
183	20250320	185000	1196300	19950	19950	19950	19950	0
184	20250320	184900	1196300	19950	19950	19950	19950	0
185	20250320	184800	1196300	19950	19950	19950	19950	0
186	20250320	184700	1196300	19950	19950	19950	19950	0
187	20250320	184600	1196300	19950	19950	19950	19950	0
188	20250320	184500	1196300	19950	19950	19950	19950	0
189	20250320	184400	1196300	19950	19950	19950	19950	0
190	20250320	184300	1196300	19950	19950	19950	19950	0
191	20250320	184200	1196300	19950	19950	19950	19950	0
192	20250320	184100	1196300	19950	19950	19950	19950	0
193	20250320	184000	1196300	19950	19950	19950	19950	0
194	20250320	183900	1196300	19950	19950	19950	19950	0
195	20250320	183800	1196300	19950	19950	19950	19950	0
196	20250320	183700	1196300	19950	19950	19950	19950	0
197	20250320	183600	1196300	19950	19950	19950	19950	0
198	20250320	183500	1196300	19950	19950	19950	19950	0
199	20250320	183400	1196300	19950	19950	19950	19950	0
200	20250320	183300	1196300	19950	19950	19950	19950	0
201	20250320	183200	1196300	19950	19950	19950	19950	0
202	20250320	183100	1196300	19950	19950	19950	19950	0
203	20250320	183000	1196300	19950	19950	19950	19950	0
204	20250320	182900	1196300	19950	19950	19950	19950	0
205	20250320	182800	1196300	19950	19950	19950	19950	0
206	20250320	182700	1196300	19950	19950	19950	19950	0
207	20250320	182600	1196300	19950	19950	19950	19950	0
208	20250320	182500	1196300	19950	19950	19950	19950	0
209	20250320	182400	1196300	19950	19950	19950	19950	0
210	20250320	182300	1196300	19950	19950	19950	19950	0
211	20250320	182200	1196300	19950	19950	19950	19950	0
212	20250320	182100	1196300	19950	19950	19950	19950	10
213	20250320	182000	1196300	19950	19950	19950	19950	0
214	20250320	181900	1196300	19950	19950	19950	19950	0
215	20250320	181800	1196300	19950	19950	19950	19950	0
216	20250320	181700	1196300	19950	19950	19950	19950	0
217	20250320	181600	1196300	19950	19950	19950	19950	0
218	20250320	181500	1196300	19950	19950	19950	19950	0
219	20250320	181400	1196300	19950	19950	19950	19950	0
220	20250320	181300	1196300	19950	19950	19950	19950	0
221	20250320	181200	1196300	19950	19950	19950	19950	0
222	20250320	181100	1196300	19950	19950	19950	19950	0
223	20250320	181000	1196300	19950	19950	19950	19950	0
224	20250320	180900	1196300	19950	19950	19950	19950	0
225	20250320	180800	1196300	19950	19950	19950	19950	0
226	20250320	180700	1196300	19950	19950	19950	19950	0
227	20250320	180600	1196300	19950	19950	19950	19950	0
228	20250320	180500	1196300	19950	19950	19950	19950	0
229	20250320	180400	1196300	19950	19950	19950	19950	0
230	20250320	180300	1196300	19950	19950	19950	19950	0
231	20250320	180200	1196300	19950	19950	19950	19950	0
232	20250320	180100	1196300	19950	19950	19950	19950	0
233	20250320	180000	1196300	19950	19950	19950	19950	0
234	20250320	175900	1196300	19950	19950	19950	19950	0
235	20250320	175800	1196300	19950	19950	19950	19950	0
236	20250320	175700	1196300	19950	19950	19950	19950	0
237	20250320	175600	1196300	19950	19950	19950	19950	0
238	20250320	175500	1196300	19950	19950	19950	19950	0
239	20250320	175400	1196300	19950	19950	19950	19950	0
240	20250320	175300	1196300	19950	19950	19950	19950	0
241	20250320	175200	1196300	19950	19950	19950	19950	0
242	20250320	175100	1196300	19950	19950	19950	19950	10
243	20250320	175000	1196300	19950	19950	19950	19950	0
244	20250320	174900	1196300	19950	19950	19950	19950	0
245	20250320	174800	1196300	19950	19950	19950	19950	0
246	20250320	174700	1196300	19950	19950	19950	19950	0
247	20250320	174600	1196300	19950	19950	19950	19950	0
248	20250320	174500	1196300	19950	19950	19950	19950	0
249	20250320	174400	1196300	19950	19950	19950	19950	0
250	20250320	174300	1196300	19950	19950	19950	19950	0
251	20250320	174200	1196300	19950	19950	19950	19950	0
252	20250320	174100	1196300	19950	19950	19950	19950	0
253	20250320	174000	1196300	19950	19950	19950	19950	0
254	20250320	173900	1196300	19950	19950	19950	19950	0
255	20250320	173800	1196300	19950	19950	19950	19950	0
256	20250320	173700	1196300	19950	19950	19950	19950	0
257	20250320	173600	1196300	19950	19950	19950	19950	0
258	20250320	173500	1196300	19950	19950	19950	19950	0
259	20250320	173400	1196300	19950	19950	19950	19950	0
260	20250320	173300	1196300	19950	19950	19950	19950	0
261	20250320	173200	1196300	19950	19950	19950	19950	0
262	20250320	173100	1196300	19950	19950	19950	19950	0
263	20250320	173000	1196300	19950	19950	19950	19950	0
264	20250320	172900	1196300	19950	19950	19950	19950	0
265	20250320	172800	1196300	19950	19950	19950	19950	0
266	20250320	172700	1196300	19950	19950	19950	19950	0
267	20250320	172600	1196300	19950	19950	19950	19950	0
268	20250320	172500	1196300	19950	19950	19950	19950	0
269	20250320	172400	1196300	19950	19950	19950	19950	0
270	20250320	172300	1196300	19950	19950	19950	19950	0
271	20250320	172200	1196300	19950	19950	19950	19950	0
272	20250320	172100	1196300	19950	19950	19950	19950	10
273	20250320	172000	1196300	19950	19950	19950	19950	0
274	20250320	171900	1196300	19950	19950	19950	19950	0
275	20250320	171800	1196300	19950	19950	19950	19950	0
276	20250320	171700	1196300	19950	19950	19950	19950	0
277	20250320	171600	1196300	19950	19950	19950	19950	0
278	20250320	171500	1196300	19950	19950	19950	19950	0
279	20250320	171400	1196300	19950	19950	19950	19950	0
280	20250320	171300	1196300	19950	19950	19950	19950	0
281	20250320	171200	1196300	19950	19950	19950	19950	0
282	20250320	171100	1196300	19950	19950	19950	19950	0
283	20250320	171000	1196300	19950	19950	19950	19950	0
284	20250320	170900	1196300	19950	19950	19950	19950	0
285	20250320	170800	1196300	19950	19950	19950	19950	0
286	20250320	170700	1196300	19950	19950	19950	19950	0
287	20250320	170600	1196300	19950	19950	19950	19950	0
288	20250320	170500	1196300	19950	19950	19950	19950	0
289	20250320	170400	1196300	19950	19950	19950	19950	0
290	20250320	170300	1196300	19950	19950	19950	19950	0
291	20250320	170200	1196300	19950	19950	19950	19950	0
292	20250320	170100	1196300	19950	19950	19950	19950	0
293	20250320	170000	1196300	19950	19950	19950	19950	0
294	20250320	165900	1196300	19950	19950	19950	19950	0
295	20250320	165800	1196300	19950	19950	19950	19950	0
296	20250320	165700	1196300	19950	19950	19950	19950	0
297	20250320	165600	1196300	19950	19950	19950	19950	0
298	20250320	165500	1196300	19950	19950	19950	19950	0
299	20250320	165400	1196300	19950	19950	19950	19950	0
300	20250320	165300	1196300	19950	19950	19950	19950	0
301	20250320	165200	1196300	19950	19950	19950	19950	0
302	20250320	165100	1196300	19950	19950	19950	19950	10
303	20250320	165000	1196300	19950	19950	19950	19950	0
304	20250320	164900	1196300	19950	19950	19950	19950	0
305	20250320	164800	1196300	19950	19950	19950	19950	0
306	20250320	164700	1196300	19950	19950	19950	19950	0
307	20250320	164600	1196300	19950	19950	19950	19950	0
308	20250320	164500	1196300	19950	19950	19950	19950	0
309	20250320	164400	1196300	19950	19950	19950	19950	0
310	20250320	164300	1196300	19950	19950	19950	19950	0
311	20250320	164200	1196300	19950	19950	19950	19950	0
312	20250320	164100	1196300	19950	19950	19950	19950	0
313	20250320	164000	1196300	19950	19950	19950	19950	0
314	20250320	163900	1196300	19950	19950	19950	19950	0
315	20250320	163800	1196300	19950	19950	19950	19950	0
316	20250320	163700	1196300	19950	19950	19950	19950	0
317	20250320	163600	1196300	19950	19950	19950	19950	0
318	20250320	163500	1196300	19950	19950	19950	19950	0
319	20250320	163400	1196300	19950	19950	19950	19950	0
320	20250320	163300	1196300	19950	19950	19950	19950	0
321	20250320	163200	1196300	19950	19950	19950	19950	0
322	20250320	163100	1196300	19950	19950	19950	19950	0
323	20250320	163000	1196300	19950	19950	19950	19950	0
324	20250320	162900	1196300	19950	19950	19950	19950	0
325	20250320	162800	1196300	19950	19950	19950	19950	0
326	20250320	162700	1196300	19950	19950	19950	19950	0
327	20250320	162600	1196300	19950	19950	19950	19950	0
328	20250320	162500	1196300	19950	19950	19950	19950	0
329	20250320	162400	1196300	19950	19950	19950	19950	0
330	20250320	162300	1196300	19950	19950	19950	19950	0
331	20250320	162200	1196300	19950	19950	19950	19950	0
332	20250320	162100	1196300	19950	19950	19950	19950	10
333	20250320	162000	1196300	19950	19950	19950	19950	0
334	20250320	161900	1196300	19950	19950	19950	19950	0
335	20250320	161800	1196300	19950	19950	19950	19950	0
336	20250320	161700	1196300	19950	19950	19950	19950	0
337	20250320	161600	1196300	19950	19950	19950	19950	0
338	20250320	161500	1196300	19950	19950	19950	19950	0
339	20250320	161400	1196300	19950	19950	19950	19950	0
340	20250320	161300	1196300	19950	19950	19950	19950	0
341	20250320	161200	1196300	19950	19950	19950	19950	0
342	20250320	161100	1196300	19950	19950	19950	19950	0
343	20250320	161000	1196300	19950	19950	19950	19950	0
344	20250320	160900	1196300	19950	19950	19950	19950	0
345	20250320	160800	1196300	19950	19950	19950	19950	0
346	20250320	160700	1196300	19950	19950	19950	19950	0
347	20250320	160600	1196300	19950	19950	19950	19950	0
348	20250320	160500	1196300	19950	19950	19950	19950	0
349	20250320	160400	1196300	19950	19950	19950	19950	0
350	20250320	160300	1196300	19950	19950	19950	19950	0
351	20250320	160200	1196300	19950	19950	19950	19950	0
352	20250320	160100	1196300	19950	19950	19950	19950	0
353	20250320	160000	1196300	19950	19950	19950	19950	0
354	20250320	155900	1196300	19950	19950	19950	19950	0
355	20250320	155800	1196300	19950	19950	19950	19950	0
356	20250320	155700	1196300	19950	19950	19950	19950	0
357	20250320	155600	1196300	19950	19950	19950	19950	0
358	20250320	155500	1196300	19950	19950	19950	19950	0
359	20250320	155400	1196300	19950	19950	19950	19950	0
360	20250320	155300	1196300	19950	19950	19950	19950	0
361	20250320	155200	1196300	19950	19950	19950	19950	0
362	20250320	155100	1196300	19950	19950	19950	19950	10
363	20250320	155000	1196300	19950	19950	19950	19950	0
364	20250320	154900	1196300	19950	19950	19950	19950	0
365	20250320	154800	1196300	19950	19950	19950	19950	0
366	20250320	154700	1196300	19950	19950	19950	19950	0
367	20250320	154600	1196300	19950	19950	19950	19950	0
368	20250320	154500	1196300	19950	19950	19950	19950	0
369	20250320	154400	1196300	19950	19950	19950	19950	0
370	20250320	154300	1196300	19950	19950	19950	19950	0
371	20250320	154200	1196300	19950	19950	19950	19950	0
372	20250320	154100	1196300	19950	19950	19950	19950	0
373	20250320	154000	1196300	19950	19950	19950	19950	0
374	20250320	153900	1196300	19950	19950	19950	19950	0
375	20250320	153800	1196300	19950	19950	19950	19950	0
376	20250320	153700	1196300	19950	19950	19950	19950	0
377	20250320	153600	1196300	19950	19950	19950	19950	0
378	20250320	153500	1196300	19950	19950	19950	19950	0
379	20250320	153400	1196300	19950	19950	19950	19950	0
380	20250320	153300	1196300	19950	19950	19950	19950	0
381	20250320	153200	1196300	19950	19950	19950	19950	0
382	20250320	153100	1196300	19950	19950	19950	19950	0
383	20250320	153000	1196300	19950	19950	19950	19950	10
384	20250320	152900	996800	17800	17800	17800	17800	0
385	20250320	152800	996800	17800	17800	17800	17800	0
386	20250320	152700	996800	17800	17800	17800	17800	0
387	20250320	152600	996800	17800	17800	17800	17800	0
388	20250320	152500	996800	17800	17800	17800	17800	0
389	20250320	152400	996800	17800	17800	17800	17800	0
390	20250320	152300	996800	17800	17800	17800	17800	0
391	20250320	152200	996800	17800	17800	17800	17800	0
392	20250320	152100	996800	17800	17800	17800	17800	0
393	20250320	152000	996800	17800	17800	17800	17800	0
394	20250320	151900	996800	17800	17800	17800	17800	0
395	20250320	151800	996800	17800	17800	17800	17800	0
396	20250320	151700	996800	17800	17800	17800	17800	0
397	20250320	151600	996800	17800	17800	17800	17800	0
398	20250320	151500	996800	17800	17800	17800	17800	0
399	20250320	151400	996800	17800	17800	17800	17800	0
400	20250320	151300	996800	17800	17800	17800	17800	0
401	20250320	151200	996800	17800	17800	17800	17800	0
402	20250320	151100	996800	17800	17800	17800	17800	0
403	20250320	151000	996800	17800	17800	17800	17800	0
404	20250320	150900	996800	17800	17800	17800	17800	0
405	20250320	150800	996800	17800	17800	17800	17800	0
406	20250320	150700	996800	17800	17800	17800	17800	0
407	20250320	150600	996800	17800	17800	17800	17800	0
408	20250320	150500	996800	17800	17800	17800	17800	0
409	20250320	150400	996800	17800	17800	17800	17800	0
410	20250320	150300	996800	17800	17800	17800	17800	0
411	20250320	150200	996800	17800	17800	17800	17800	0
412	20250320	150100	996800	17800	17800	17800	17800	0
413	20250320	150000	996800	17800	17800	17800	17800	0
414	20250320	145900	996800	17800	17800	17800	17800	0
415	20250320	145800	996800	17800	17800	17800	17800	0
416	20250320	145700	996800	17800	17800	17800	17800	0
417	20250320	145600	996800	17800	17800	17800	17800	0
418	20250320	145500	996800	17800	17800	17800	17800	0
419	20250320	145400	996800	17800	17800	17800	17800	0
420	20250320	145300	996800	17800	17800	17800	17800	0
421	20250320	145200	996800	17800	17800	17800	17800	0
422	20250320	145100	996800	17800	17800	17800	17800	0
423	20250320	145000	996800	17800	17800	17800	17800	0
424	20250320	144900	996800	17800	17800	17800	17800	0
425	20250320	144800	996800	17800	17800	17800	17800	0
426	20250320	144700	996800	17800	17800	17800	17800	0
427	20250320	144600	996800	17800	17800	17800	17800	0
428	20250320	144500	996800	17800	17800	17800	17800	0
429	20250320	144400	996800	17800	17800	17800	17800	0
430	20250320	144300	996800	17800	17800	17800	17800	0
431	20250320	144200	996800	17800	17800	17800	17800	0
432	20250320	144100	996800	17800	17800	17800	17800	0
433	20250320	144000	996800	17800	17800	17800	17800	0
434	20250320	143900	996800	17800	17800	17800	17800	0
435	20250320	143800	996800	17800	17800	17800	17800	0
436	20250320	143700	996800	17800	17800	17800	17800	0
437	20250320	143600	996800	17800	17800	17800	17800	0
438	20250320	143500	996800	17800	17800	17800	17800	0
439	20250320	143400	996800	17800	17800	17800	17800	0
440	20250320	143300	996800	17800	17800	17800	17800	0
441	20250320	143200	996800	17800	17800	17800	17800	0
442	20250320	143100	996800	17800	17800	17800	17800	0
443	20250320	143000	996800	17800	17800	17800	17800	0
444	20250320	142900	996800	17800	17800	17800	17800	0
445	20250320	142800	996800	17800	17800	17800	17800	0
446	20250320	142700	996800	17800	17800	17800	17800	0
447	20250320	142600	996800	17800	17800	17800	17800	0
448	20250320	142500	996800	17800	17800	17800	17800	0
449	20250320	142400	996800	17800	17800	17800	17800	20
450	20250320	142300	640800	17800	17800	17800	17800	18
451	20250320	142200	320400	17800	17800	17800	17800	0
452	20250320	142100	320400	17800	17800	17800	17800	0
453	20250320	142000	320400	17800	17800	17800	17800	0
454	20250320	141900	320400	17800	17800	17800	17800	0
455	20250320	141800	320400	17800	17800	17800	17800	0
456	20250320	141700	320400	17800	17800	17800	17800	0
457	20250320	141600	320400	17800	17800	17800	17800	0
458	20250320	141500	320400	17800	17800	17800	17800	0
459	20250320	141400	320400	17800	17800	17800	17800	0
460	20250320	141300	320400	17800	17800	17800	17800	0
461	20250320	141200	320400	17800	17800	17800	17800	0
462	20250320	141100	320400	17800	17800	17800	17800	18
463	20250320	141000	0	17750	17750	17750	17750	0
464	20250320	140900	0	17750	17750	17750	17750	0
465	20250320	140800	0	17750	17750	17750	17750	0
466	20250320	140700	0	17750	17750	17750	17750	0
467	20250320	140600	0	17750	17750	17750	17750	0
468	20250320	140500	0	17750	17750	17750	17750	0
469	20250320	140400	0	17750	17750	17750	17750	0
470	20250320	140300	0	17750	17750	17750	17750	0
471	20250320	140200	0	17750	17750	17750	17750	0
472	20250320	140100	0	17750	17750	17750	17750	0
473	20250320	140000	0	17750	17750	17750	17750	0
474	20250320	135900	0	17750	17750	17750	17750	0
475	20250320	135800	0	17750	17750	17750	17750	0
476	20250320	135700	0	17750	17750	17750	17750	0
477	20250320	135600	0	17750	17750	17750	17750	0
478	20250320	135500	0	17750	17750	17750	17750	0
479	20250320	135400	0	17750	17750	17750	17750	0
480	20250320	135300	0	17750	17750	17750	17750	0
481	20250320	135200	0	17750	17750	17750	17750	0
482	20250320	135100	0	17750	17750	17750	17750	0
483	20250320	135000	0	17750	17750	17750	17750	0
484	20250320	134900	0	17750	17750	17750	17750	0
485	20250320	134800	0	17750	17750	17750	17750	0
486	20250320	134700	0	17750	17750	17750	17750	0
487	20250320	134600	0	17750	17750	17750	17750	0
488	20250320	134500	0	17750	17750	17750	17750	0
489	20250320	134400	0	17750	17750	17750	17750	0
490	20250320	134300	0	17750	17750	17750	17750	0
491	20250320	134200	0	17750	17750	17750	17750	0
492	20250320	134100	0	17750	17750	17750	17750	0
493	20250320	134000	0	17750	17750	17750	17750	0
494	20250320	133900	0	17750	17750	17750	17750	0
495	20250320	133800	0	17750	17750	17750	17750	0
496	20250320	133700	0	17750	17750	17750	17750	0
497	20250320	133600	0	17750	17750	17750	17750	0
498	20250320	133500	0	17750	17750	17750	17750	0
499	20250320	133400	0	17750	17750	17750	17750	0
500	20250320	133300	0	17750	17750	17750	17750	0
501	20250320	133200	0	17750	17750	17750	17750	0
502	20250320	133100	0	17750	17750	17750	17750	0
503	20250320	133000	0	17750	17750	17750	17750	0
504	20250320	132900	0	17750	17750	17750	17750	0
505	20250320	132800	0	17750	17750	17750	17750	0
506	20250320	132700	0	17750	17750	17750	17750	0
507	20250320	132600	0	17750	17750	17750	17750	0
508	20250320	132500	0	17750	17750	17750	17750	0
509	20250320	132400	0	17750	17750	17750	17750	0
510	20250320	132300	0	17750	17750	17750	17750	0
511	20250320	132200	0	17750	17750	17750	17750	0
512	20250320	132100	0	17750	17750	17750	17750	0
513	20250320	132000	0	17750	17750	17750	17750	0
514	20250320	131900	0	17750	17750	17750	17750	0
515	20250320	131800	0	17750	17750	17750	17750	0
516	20250320	131700	0	17750	17750	17750	17750	0
517	20250320	131600	0	17750	17750	17750	17750	0
518	20250320	131500	0	17750	17750	17750	17750	0
519	20250320	131400	0	17750	17750	17750	17750	0
520	20250320	131300	0	17750	17750	17750	17750	0
521	20250320	131200	0	17750	17750	17750	17750	0
522	20250320	131100	0	17750	17750	17750	17750	0
523	20250320	131000	0	17750	17750	17750	17750	0
524	20250320	130900	0	17750	17750	17750	17750	0
525	20250320	130800	0	17750	17750	17750	17750	0
526	20250320	130700	0	17750	17750	17750	17750	0
527	20250320	130600	0	17750	17750	17750	17750	0
528	20250320	130500	0	17750	17750	17750	17750	0
529	20250320	130400	0	17750	17750	17750	17750	0
530	20250320	130300	0	17750	17750	17750	17750	0
531	20250320	130200	0	17750	17750	17750	17750	0
532	20250320	130100	0	17750	17750	17750	17750	0
533	20250320	130000	0	17750	17750	17750	17750	0
534	20250320	125900	0	17750	17750	17750	17750	0
535	20250320	125800	0	17750	17750	17750	17750	0
536	20250320	125700	0	17750	17750	17750	17750	0
537	20250320	125600	0	17750	17750	17750	17750	0
538	20250320	125500	0	17750	17750	17750	17750	0
539	20250320	125400	0	17750	17750	17750	17750	0
540	20250320	125300	0	17750	17750	17750	17750	0
541	20250320	125200	0	17750	17750	17750	17750	0
542	20250320	125100	0	17750	17750	17750	17750	0
543	20250320	125000	0	17750	17750	17750	17750	0
544	20250320	124900	0	17750	17750	17750	17750	0
545	20250320	124800	0	17750	17750	17750	17750	0
546	20250320	124700	0	17750	17750	17750	17750	0
547	20250320	124600	0	17750	17750	17750	17750	0
548	20250320	124500	0	17750	17750	17750	17750	0
549	20250320	124400	0	17750	17750	17750	17750	0
550	20250320	124300	0	17750	17750	17750	17750	0
551	20250320	124200	0	17750	17750	17750	17750	0
552	20250320	124100	0	17750	17750	17750	17750	0
553	20250320	124000	0	17750	17750	17750	17750	0
554	20250320	123900	0	17750	17750	17750	17750	0
555	20250320	123800	0	17750	17750	17750	17750	0
556	20250320	123700	0	17750	17750	17750	17750	0
557	20250320	123600	0	17750	17750	17750	17750	0
558	20250320	123500	0	17750	17750	17750	17750	0
559	20250320	123400	0	17750	17750	17750	17750	0
560	20250320	123300	0	17750	17750	17750	17750	0
561	20250320	123200	0	17750	17750	17750	17750	0
562	20250320	123100	0	17750	17750	17750	17750	0
563	20250320	123000	0	17750	17750	17750	17750	0
564	20250320	122900	0	17750	17750	17750	17750	0
565	20250320	122800	0	17750	17750	17750	17750	0
566	20250320	122700	0	17750	17750	17750	17750	0
567	20250320	122600	0	17750	17750	17750	17750	0
568	20250320	122500	0	17750	17750	17750	17750	0
569	20250320	122400	0	17750	17750	17750	17750	0
570	20250320	122300	0	17750	17750	17750	17750	0
571	20250320	122200	0	17750	17750	17750	17750	0
572	20250320	122100	0	17750	17750	17750	17750	0
573	20250320	122000	0	17750	17750	17750	17750	0
574	20250320	121900	0	17750	17750	17750	17750	0
575	20250320	121800	0	17750	17750	17750	17750	0
576	20250320	121700	0	17750	17750	17750	17750	0
577	20250320	121600	0	17750	17750	17750	17750	0
578	20250320	121500	0	17750	17750	17750	17750	0
579	20250320	121400	0	17750	17750	17750	17750	0
580	20250320	121300	0	17750	17750	17750	17750	0
581	20250320	121200	0	17750	17750	17750	17750	0
582	20250320	121100	0	17750	17750	17750	17750	0
583	20250320	121000	0	17750	17750	17750	17750	0
584	20250320	120900	0	17750	17750	17750	17750	0
585	20250320	120800	0	17750	17750	17750	17750	0
586	20250320	120700	0	17750	17750	17750	17750	0
587	20250320	120600	0	17750	17750	17750	17750	0
588	20250320	120500	0	17750	17750	17750	17750	0
589	20250320	120400	0	17750	17750	17750	17750	0
590	20250320	120300	0	17750	17750	17750	17750	0
591	20250320	120200	0	17750	17750	17750	17750	0
592	20250320	120100	0	17750	17750	17750	17750	0
593	20250320	120000	0	17750	17750	17750	17750	0
594	20250320	115900	0	17750	17750	17750	17750	0
595	20250320	115800	0	17750	17750	17750	17750	0
596	20250320	115700	0	17750	17750	17750	17750	0
597	20250320	115600	0	17750	17750	17750	17750	0
598	20250320	115500	0	17750	17750	17750	17750	0
599	20250320	115400	0	17750	17750	17750	17750	0
600	20250320	115300	0	17750	17750	17750	17750	0
601	20250320	115200	0	17750	17750	17750	17750	0
602	20250320	115100	0	17750	17750	17750	17750	0
603	20250320	115000	0	17750	17750	17750	17750	0
604	20250320	114900	0	17750	17750	17750	17750	0
605	20250320	114800	0	17750	17750	17750	17750	0
606	20250320	114700	0	17750	17750	17750	17750	0
607	20250320	114600	0	17750	17750	17750	17750	0
608	20250320	114500	0	17750	17750	17750	17750	0
609	20250320	114400	0	17750	17750	17750	17750	0
610	20250320	114300	0	17750	17750	17750	17750	0
611	20250320	114200	0	17750	17750	17750	17750	0
612	20250320	114100	0	17750	17750	17750	17750	0
613	20250320	114000	0	17750	17750	17750	17750	0
614	20250320	113900	0	17750	17750	17750	17750	0
615	20250320	113800	0	17750	17750	17750	17750	0
616	20250320	113700	0	17750	17750	17750	17750	0
617	20250320	113600	0	17750	17750	17750	17750	0
618	20250320	113500	0	17750	17750	17750	17750	0
619	20250320	113400	0	17750	17750	17750	17750	0
620	20250320	113300	0	17750	17750	17750	17750	0
621	20250320	113200	0	17750	17750	17750	17750	0
622	20250320	113100	0	17750	17750	17750	17750	0
623	20250320	113000	0	17750	17750	17750	17750	0
624	20250320	112900	0	17750	17750	17750	17750	0
625	20250320	112800	0	17750	17750	17750	17750	0
626	20250320	112700	0	17750	17750	17750	17750	0
627	20250320	112600	0	17750	17750	17750	17750	0
628	20250320	112500	0	17750	17750	17750	17750	0
629	20250320	112400	0	17750	17750	17750	17750	0
630	20250320	112300	0	17750	17750	17750	17750	0
631	20250320	112200	0	17750	17750	17750	17750	0
632	20250320	112100	0	17750	17750	17750	17750	0
633	20250320	112000	0	17750	17750	17750	17750	0
634	20250320	111900	0	17750	17750	17750	17750	0
635	20250320	111800	0	17750	17750	17750	17750	0
636	20250320	111700	0	17750	17750	17750	17750	0
637	20250320	111600	0	17750	17750	17750	17750	0
638	20250320	111500	0	17750	17750	17750	17750	0
639	20250320	111400	0	17750	17750	17750	17750	0
640	20250320	111300	0	17750	17750	17750	17750	0
641	20250320	111200	0	17750	17750	17750	17750	0
642	20250320	111100	0	17750	17750	17750	17750	0
643	20250320	111000	0	17750	17750	17750	17750	0
644	20250320	110900	0	17750	17750	17750	17750	0
645	20250320	110800	0	17750	17750	17750	17750	0
646	20250320	110700	0	17750	17750	17750	17750	0
647	20250320	110600	0	17750	17750	17750	17750	0
648	20250320	110500	0	17750	17750	17750	17750	0
649	20250320	110400	0	17750	17750	17750	17750	0
650	20250320	110300	0	17750	17750	17750	17750	0
651	20250320	110200	0	17750	17750	17750	17750	0
652	20250320	110100	0	17750	17750	17750	17750	0
653	20250320	110000	0	17750	17750	17750	17750	0
654	20250320	105900	0	17750	17750	17750	17750	0
655	20250320	105800	0	17750	17750	17750	17750	0
656	20250320	105700	0	17750	17750	17750	17750	0
657	20250320	105600	0	17750	17750	17750	17750	0
658	20250320	105500	0	17750	17750	17750	17750	0
659	20250320	105400	0	17750	17750	17750	17750	0
660	20250320	105300	0	17750	17750	17750	17750	0
661	20250320	105200	0	17750	17750	17750	17750	0
662	20250320	105100	0	17750	17750	17750	17750	0
663	20250320	105000	0	17750	17750	17750	17750	0
664	20250320	104900	0	17750	17750	17750	17750	0
665	20250320	104800	0	17750	17750	17750	17750	0
666	20250320	104700	0	17750	17750	17750	17750	0
667	20250320	104600	0	17750	17750	17750	17750	0
668	20250320	104500	0	17750	17750	17750	17750	0
669	20250320	104400	0	17750	17750	17750	17750	0
670	20250320	104300	0	17750	17750	17750	17750	0
671	20250320	104200	0	17750	17750	17750	17750	0
672	20250320	104100	0	17750	17750	17750	17750	0
673	20250320	104000	0	17750	17750	17750	17750	0
674	20250320	103900	0	17750	17750	17750	17750	0
675	20250320	103800	0	17750	17750	17750	17750	0
676	20250320	103700	0	17750	17750	17750	17750	0
677	20250320	103600	0	17750	17750	17750	17750	0
678	20250320	103500	0	17750	17750	17750	17750	0
679	20250320	103400	0	17750	17750	17750	17750	0
680	20250320	103300	0	17750	17750	17750	17750	0
681	20250320	103200	0	17750	17750	17750	17750	0
682	20250320	103100	0	17750	17750	17750	17750	0
683	20250320	103000	0	17750	17750	17750	17750	0
684	20250320	102900	0	17750	17750	17750	17750	0
685	20250320	102800	0	17750	17750	17750	17750	0
686	20250320	102700	0	17750	17750	17750	17750	0
687	20250320	102600	0	17750	17750	17750	17750	0
688	20250320	102500	0	17750	17750	17750	17750	0
689	20250320	102400	0	17750	17750	17750	17750	0
690	20250320	102300	0	17750	17750	17750	17750	0
691	20250320	102200	0	17750	17750	17750	17750	0
692	20250320	102100	0	17750	17750	17750	17750	0
693	20250320	102000	0	17750	17750	17750	17750	0
694	20250320	101900	0	17750	17750	17750	17750	0
695	20250320	101800	0	17750	17750	17750	17750	0
696	20250320	101700	0	17750	17750	17750	17750	0
697	20250320	101600	0	17750	17750	17750	17750	0
698	20250320	101500	0	17750	17750	17750	17750	0
699	20250320	101400	0	17750	17750	17750	17750	0
700	20250320	101300	0	17750	17750	17750	17750	0
701	20250320	101200	0	17750	17750	17750	17750	0
702	20250320	101100	0	17750	17750	17750	17750	0
703	20250320	101000	0	17750	17750	17750	17750	0
704	20250320	100900	0	17750	17750	17750	17750	0
705	20250320	100800	0	17750	17750	17750	17750	0
706	20250320	100700	0	17750	17750	17750	17750	0
707	20250320	100600	0	17750	17750	17750	17750	0
708	20250320	100500	0	17750	17750	17750	17750	0
709	20250320	100400	0	17750	17750	17750	17750	0
710	20250320	100300	0	17750	17750	17750	17750	0
711	20250320	100200	0	17750	17750	17750	17750	0
712	20250320	100100	0	17750	17750	17750	17750	0
713	20250320	100000	0	17750	17750	17750	17750	0
714	20250320	095900	0	17750	17750	17750	17750	0
715	20250320	095800	0	17750	17750	17750	17750	0
716	20250320	095700	0	17750	17750	17750	17750	0
717	20250320	095600	0	17750	17750	17750	17750	0
718	20250320	095500	0	17750	17750	17750	17750	0
719	20250320	095400	0	17750	17750	17750	17750	0
720	20250320	095300	0	17750	17750	17750	17750	0
721	20250320	095200	0	17750	17750	17750	17750	0
722	20250320	095100	0	17750	17750	17750	17750	0
723	20250320	095000	0	17750	17750	17750	17750	0
724	20250320	094900	0	17750	17750	17750	17750	0
725	20250320	094800	0	17750	17750	17750	17750	0
726	20250320	094700	0	17750	17750	17750	17750	0
727	20250320	094600	0	17750	17750	17750	17750	0
728	20250320	094500	0	17750	17750	17750	17750	0
729	20250320	094400	0	17750	17750	17750	17750	0
730	20250320	094300	0	17750	17750	17750	17750	0
731	20250320	094200	0	17750	17750	17750	17750	0
732	20250320	094100	0	17750	17750	17750	17750	0
733	20250320	094000	0	17750	17750	17750	17750	0
734	20250320	093900	0	17750	17750	17750	17750	0
735	20250320	093800	0	17750	17750	17750	17750	0
736	20250320	093700	0	17750	17750	17750	17750	0
737	20250320	093600	0	17750	17750	17750	17750	0
738	20250320	093500	0	17750	17750	17750	17750	0
739	20250320	093400	0	17750	17750	17750	17750	0
740	20250320	093300	0	17750	17750	17750	17750	0
741	20250320	093200	0	17750	17750	17750	17750	0
742	20250320	093100	0	17750	17750	17750	17750	0
743	20250320	093000	0	17750	17750	17750	17750	0
744	20250320	092900	0	17750	17750	17750	17750	0
745	20250320	092800	0	17750	17750	17750	17750	0
746	20250320	092700	0	17750	17750	17750	17750	0
747	20250320	092600	0	17750	17750	17750	17750	0
748	20250320	092500	0	17750	17750	17750	17750	0
749	20250320	092400	0	17750	17750	17750	17750	0
750	20250320	092300	0	17750	17750	17750	17750	0
751	20250320	092200	0	17750	17750	17750	17750	0
752	20250320	092100	0	17750	17750	17750	17750	0
753	20250320	092000	0	17750	17750	17750	17750	0
754	20250320	091900	0	17750	17750	17750	17750	0
755	20250320	091800	0	17750	17750	17750	17750	0
756	20250320	091700	0	17750	17750	17750	17750	0
757	20250320	091600	0	17750	17750	17750	17750	0
758	20250320	091500	0	17750	17750	17750	17750	0
759	20250320	091400	0	17750	17750	17750	17750	0
760	20250320	091300	0	17750	17750	17750	17750	0
761	20250320	091200	0	17750	17750	17750	17750	0
762	20250320	091100	0	17750	17750	17750	17750	0
763	20250320	091000	0	17750	17750	17750	17750	0
764	20250320	090900	0	17750	17750	17750	17750	0
765	20250320	090800	0	17750	17750	17750	17750	0
766	20250320	090700	0	17750	17750	17750	17750	0
767	20250320	090600	0	17750	17750	17750	17750	0
768	20250320	090500	0	17750	17750	17750	17750	0
769	20250320	090400	0	17750	17750	17750	17750	0
770	20250320	090300	0	17750	17750	17750	17750	0
771	20250320	090200	0	17750	17750	17750	17750	0
772	20250320	090100	0	17750	17750	17750	17750	0
773	20250320	090000	0	17750	17750	17750	17750	0