KissMeData/143240/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	202100	214496130	17990	17990	17990	17990	274
3	20240313	202000	214496130	17990	17990	17990	17990	0
4	20240313	201900	214496130	17990	17990	17990	17990	0
5	20240313	201800	214496130	17990	17990	17990	17990	0
6	20240313	201700	214496130	17990	17990	17990	17990	0
7	20240313	201600	214496130	17990	17990	17990	17990	0
8	20240313	201500	214496130	17990	17990	17990	17990	0
9	20240313	201400	214496130	17990	17990	17990	17990	0
10	20240313	201300	214496130	17990	17990	17990	17990	0
11	20240313	201200	214496130	17990	17990	17990	17990	0
12	20240313	201100	214496130	17990	17990	17990	17990	0
13	20240313	201000	214496130	17990	17990	17990	17990	0
14	20240313	200900	214496130	17990	17990	17990	17990	0
15	20240313	200800	214496130	17990	17990	17990	17990	0
16	20240313	200700	214496130	17990	17990	17990	17990	0
17	20240313	200600	214496130	17990	17990	17990	17990	0
18	20240313	200500	214496130	17990	17990	17990	17990	0
19	20240313	200400	214496130	17990	17990	17990	17990	0
20	20240313	200300	214496130	17990	17990	17990	17990	0
21	20240313	200200	214496130	17990	17990	17990	17990	0
22	20240313	200100	214496130	17990	17990	17990	17990	0
23	20240313	200000	214496130	17990	17990	17990	17990	0
24	20240313	195900	214496130	17990	17990	17990	17990	0
25	20240313	195800	214496130	17990	17990	17990	17990	0
26	20240313	195700	214496130	17990	17990	17990	17990	0
27	20240313	195600	214496130	17990	17990	17990	17990	0
28	20240313	195500	214496130	17990	17990	17990	17990	0
29	20240313	195400	214496130	17990	17990	17990	17990	0
30	20240313	195300	214496130	17990	17990	17990	17990	0
31	20240313	195200	214496130	17990	17990	17990	17990	0
32	20240313	195100	214496130	17990	17990	17990	17990	274
33	20240313	195000	214496130	17990	17990	17990	17990	0
34	20240313	194900	214496130	17990	17990	17990	17990	0
35	20240313	194800	214496130	17990	17990	17990	17990	0
36	20240313	194700	214496130	17990	17990	17990	17990	0
37	20240313	194600	214496130	17990	17990	17990	17990	0
38	20240313	194500	214496130	17990	17990	17990	17990	0
39	20240313	194400	214496130	17990	17990	17990	17990	0
40	20240313	194300	214496130	17990	17990	17990	17990	0
41	20240313	194200	214496130	17990	17990	17990	17990	0
42	20240313	194100	214496130	17990	17990	17990	17990	0
43	20240313	194000	214496130	17990	17990	17990	17990	0
44	20240313	193900	214496130	17990	17990	17990	17990	0
45	20240313	193800	214496130	17990	17990	17990	17990	0
46	20240313	193700	214496130	17990	17990	17990	17990	0
47	20240313	193600	214496130	17990	17990	17990	17990	0
48	20240313	193500	214496130	17990	17990	17990	17990	0
49	20240313	193400	214496130	17990	17990	17990	17990	0
50	20240313	193300	214496130	17990	17990	17990	17990	0
51	20240313	193200	214496130	17990	17990	17990	17990	0
52	20240313	193100	214496130	17990	17990	17990	17990	0
53	20240313	193000	214496130	17990	17990	17990	17990	0
54	20240313	192900	214496130	17990	17990	17990	17990	0
55	20240313	192800	214496130	17990	17990	17990	17990	0
56	20240313	192700	214496130	17990	17990	17990	17990	0
57	20240313	192600	214496130	17990	17990	17990	17990	0
58	20240313	192500	214496130	17990	17990	17990	17990	0
59	20240313	192400	214496130	17990	17990	17990	17990	0
60	20240313	192300	214496130	17990	17990	17990	17990	0
61	20240313	192200	214496130	17990	17990	17990	17990	0
62	20240313	192100	214496130	17990	17990	17990	17990	274
63	20240313	192000	214496130	17990	17990	17990	17990	0
64	20240313	191900	214496130	17990	17990	17990	17990	0
65	20240313	191800	214496130	17990	17990	17990	17990	0
66	20240313	191700	214496130	17990	17990	17990	17990	0
67	20240313	191600	214496130	17990	17990	17990	17990	0
68	20240313	191500	214496130	17990	17990	17990	17990	0
69	20240313	191400	214496130	17990	17990	17990	17990	0
70	20240313	191300	214496130	17990	17990	17990	17990	0
71	20240313	191200	214496130	17990	17990	17990	17990	0
72	20240313	191100	214496130	17990	17990	17990	17990	0
73	20240313	191000	214496130	17990	17990	17990	17990	0
74	20240313	190900	214496130	17990	17990	17990	17990	0
75	20240313	190800	214496130	17990	17990	17990	17990	0
76	20240313	190700	214496130	17990	17990	17990	17990	0
77	20240313	190600	214496130	17990	17990	17990	17990	0
78	20240313	190500	214496130	17990	17990	17990	17990	0
79	20240313	190400	214496130	17990	17990	17990	17990	0
80	20240313	190300	214496130	17990	17990	17990	17990	0
81	20240313	190200	214496130	17990	17990	17990	17990	0
82	20240313	190100	214496130	17990	17990	17990	17990	0
83	20240313	190000	214496130	17990	17990	17990	17990	0
84	20240313	185900	214496130	17990	17990	17990	17990	0
85	20240313	185800	214496130	17990	17990	17990	17990	0
86	20240313	185700	214496130	17990	17990	17990	17990	0
87	20240313	185600	214496130	17990	17990	17990	17990	0
88	20240313	185500	214496130	17990	17990	17990	17990	0
89	20240313	185400	214496130	17990	17990	17990	17990	0
90	20240313	185300	214496130	17990	17990	17990	17990	0
91	20240313	185200	214496130	17990	17990	17990	17990	0
92	20240313	185100	214496130	17990	17990	17990	17990	274
93	20240313	185000	214496130	17990	17990	17990	17990	0
94	20240313	184900	214496130	17990	17990	17990	17990	0
95	20240313	184800	214496130	17990	17990	17990	17990	0
96	20240313	184700	214496130	17990	17990	17990	17990	0
97	20240313	184600	214496130	17990	17990	17990	17990	0
98	20240313	184500	214496130	17990	17990	17990	17990	0
99	20240313	184400	214496130	17990	17990	17990	17990	0
100	20240313	184300	214496130	17990	17990	17990	17990	0
101	20240313	184200	214496130	17990	17990	17990	17990	0
102	20240313	184100	214496130	17990	17990	17990	17990	0
103	20240313	184000	214496130	17990	17990	17990	17990	0
104	20240313	183900	214496130	17990	17990	17990	17990	0
105	20240313	183800	214496130	17990	17990	17990	17990	0
106	20240313	183700	214496130	17990	17990	17990	17990	0
107	20240313	183600	214496130	17990	17990	17990	17990	0
108	20240313	183500	214496130	17990	17990	17990	17990	0
109	20240313	183400	214496130	17990	17990	17990	17990	0
110	20240313	183300	214496130	17990	17990	17990	17990	0
111	20240313	183200	214496130	17990	17990	17990	17990	0
112	20240313	183100	214496130	17990	17990	17990	17990	0
113	20240313	183000	214496130	17990	17990	17990	17990	0
114	20240313	182900	214496130	17990	17990	17990	17990	0
115	20240313	182800	214496130	17990	17990	17990	17990	0
116	20240313	182700	214496130	17990	17990	17990	17990	0
117	20240313	182600	214496130	17990	17990	17990	17990	0
118	20240313	182500	214496130	17990	17990	17990	17990	0
119	20240313	182400	214496130	17990	17990	17990	17990	0
120	20240313	182300	214496130	17990	17990	17990	17990	0
121	20240313	182200	214496130	17990	17990	17990	17990	0
122	20240313	182100	214496130	17990	17990	17990	17990	274
123	20240313	182000	214496130	17990	17990	17990	17990	0
124	20240313	181900	214496130	17990	17990	17990	17990	0
125	20240313	181800	214496130	17990	17990	17990	17990	0
126	20240313	181700	214496130	17990	17990	17990	17990	0
127	20240313	181600	214496130	17990	17990	17990	17990	0
128	20240313	181500	214496130	17990	17990	17990	17990	0
129	20240313	181400	214496130	17990	17990	17990	17990	0
130	20240313	181300	214496130	17990	17990	17990	17990	0
131	20240313	181200	214496130	17990	17990	17990	17990	0
132	20240313	181100	214496130	17990	17990	17990	17990	0
133	20240313	181000	214496130	17990	17990	17990	17990	0
134	20240313	180900	214496130	17990	17990	17990	17990	0
135	20240313	180800	214496130	17990	17990	17990	17990	0
136	20240313	180700	214496130	17990	17990	17990	17990	0
137	20240313	180600	214496130	17990	17990	17990	17990	0
138	20240313	180500	214496130	17990	17990	17990	17990	0
139	20240313	180400	214496130	17990	17990	17990	17990	0
140	20240313	180300	214496130	17990	17990	17990	17990	0
141	20240313	180200	214496130	17990	17990	17990	17990	0
142	20240313	180100	214496130	17990	17990	17990	17990	0
143	20240313	180000	214496130	17990	17990	17990	17990	0
144	20240313	175900	214496130	17990	17990	17990	17990	0
145	20240313	175800	214496130	17990	17990	17990	17990	0
146	20240313	175700	214496130	17990	17990	17990	17990	0
147	20240313	175600	214496130	17990	17990	17990	17990	0
148	20240313	175500	214496130	17990	17990	17990	17990	0
149	20240313	175400	214496130	17990	17990	17990	17990	0
150	20240313	175300	214496130	17990	17990	17990	17990	0
151	20240313	175200	214496130	17990	17990	17990	17990	0
152	20240313	175100	214496130	17990	17990	17990	17990	274
153	20240313	175000	214496130	17990	17990	17990	17990	0
154	20240313	174900	214496130	17990	17990	17990	17990	0
155	20240313	174800	214496130	17990	17990	17990	17990	0
156	20240313	174700	214496130	17990	17990	17990	17990	0
157	20240313	174600	214496130	17990	17990	17990	17990	0
158	20240313	174500	214496130	17990	17990	17990	17990	0
159	20240313	174400	214496130	17990	17990	17990	17990	0
160	20240313	174300	214496130	17990	17990	17990	17990	0
161	20240313	174200	214496130	17990	17990	17990	17990	0
162	20240313	174100	214496130	17990	17990	17990	17990	0
163	20240313	174000	214496130	17990	17990	17990	17990	0
164	20240313	173900	214496130	17990	17990	17990	17990	0
165	20240313	173800	214496130	17990	17990	17990	17990	0
166	20240313	173700	214496130	17990	17990	17990	17990	0
167	20240313	173600	214496130	17990	17990	17990	17990	0
168	20240313	173500	214496130	17990	17990	17990	17990	0
169	20240313	173400	214496130	17990	17990	17990	17990	0
170	20240313	173300	214496130	17990	17990	17990	17990	0
171	20240313	173200	214496130	17990	17990	17990	17990	0
172	20240313	173100	214496130	17990	17990	17990	17990	0
173	20240313	173000	214496130	17990	17990	17990	17990	0
174	20240313	172900	214496130	17990	17990	17990	17990	0
175	20240313	172800	214496130	17990	17990	17990	17990	0
176	20240313	172700	214496130	17990	17990	17990	17990	0
177	20240313	172600	214496130	17990	17990	17990	17990	0
178	20240313	172500	214496130	17990	17990	17990	17990	0
179	20240313	172400	214496130	17990	17990	17990	17990	0
180	20240313	172300	214496130	17990	17990	17990	17990	0
181	20240313	172200	214496130	17990	17990	17990	17990	0
182	20240313	172100	214496130	17990	17990	17990	17990	274
183	20240313	172000	214496130	17990	17990	17990	17990	0
184	20240313	171900	214496130	17990	17990	17990	17990	0
185	20240313	171800	214496130	17990	17990	17990	17990	0
186	20240313	171700	214496130	17990	17990	17990	17990	0
187	20240313	171600	214496130	17990	17990	17990	17990	0
188	20240313	171500	214496130	17990	17990	17990	17990	0
189	20240313	171400	214496130	17990	17990	17990	17990	0
190	20240313	171300	214496130	17990	17990	17990	17990	0
191	20240313	171200	214496130	17990	17990	17990	17990	0
192	20240313	171100	214496130	17990	17990	17990	17990	0
193	20240313	171000	214496130	17990	17990	17990	17990	0
194	20240313	170900	214496130	17990	17990	17990	17990	0
195	20240313	170800	214496130	17990	17990	17990	17990	0
196	20240313	170700	214496130	17990	17990	17990	17990	0
197	20240313	170600	214496130	17990	17990	17990	17990	0
198	20240313	170500	214496130	17990	17990	17990	17990	0
199	20240313	170400	214496130	17990	17990	17990	17990	0
200	20240313	170300	214496130	17990	17990	17990	17990	0
201	20240313	170200	214496130	17990	17990	17990	17990	0
202	20240313	170100	214496130	17990	17990	17990	17990	0
203	20240313	170000	214496130	17990	17990	17990	17990	0
204	20240313	165900	214496130	17990	17990	17990	17990	0
205	20240313	165800	214496130	17990	17990	17990	17990	0
206	20240313	165700	214496130	17990	17990	17990	17990	0
207	20240313	165600	214496130	17990	17990	17990	17990	0
208	20240313	165500	214496130	17990	17990	17990	17990	0
209	20240313	165400	214496130	17990	17990	17990	17990	0
210	20240313	165300	214496130	17990	17990	17990	17990	0
211	20240313	165200	214496130	17990	17990	17990	17990	0
212	20240313	165100	214496130	17990	17990	17990	17990	274
213	20240313	165000	214496130	17990	17990	17990	17990	0
214	20240313	164900	214496130	17990	17990	17990	17990	0
215	20240313	164800	214496130	17990	17990	17990	17990	0
216	20240313	164700	214496130	17990	17990	17990	17990	0
217	20240313	164600	214496130	17990	17990	17990	17990	0
218	20240313	164500	214496130	17990	17990	17990	17990	0
219	20240313	164400	214496130	17990	17990	17990	17990	0
220	20240313	164300	214496130	17990	17990	17990	17990	0
221	20240313	164200	214496130	17990	17990	17990	17990	0
222	20240313	164100	214496130	17990	17990	17990	17990	0
223	20240313	164000	214496130	17990	17990	17990	17990	0
224	20240313	163900	214496130	17990	17990	17990	17990	0
225	20240313	163800	214496130	17990	17990	17990	17990	0
226	20240313	163700	214496130	17990	17990	17990	17990	0
227	20240313	163600	214496130	17990	17990	17990	17990	0
228	20240313	163500	214496130	17990	17990	17990	17990	0
229	20240313	163400	214496130	17990	17990	17990	17990	0
230	20240313	163300	214496130	17990	17990	17990	17990	0
231	20240313	163200	214496130	17990	17990	17990	17990	0
232	20240313	163100	214496130	17990	17990	17990	17990	0
233	20240313	163000	214496130	17990	17990	17990	17990	0
234	20240313	162900	214496130	17990	17990	17990	17990	0
235	20240313	162800	214496130	17990	17990	17990	17990	0
236	20240313	162700	214496130	17990	17990	17990	17990	0
237	20240313	162600	214496130	17990	17990	17990	17990	0
238	20240313	162500	214496130	17990	17990	17990	17990	0
239	20240313	162400	214496130	17990	17990	17990	17990	0
240	20240313	162300	214496130	17990	17990	17990	17990	0
241	20240313	162200	214496130	17990	17990	17990	17990	0
242	20240313	162100	214496130	17990	17990	17990	17990	274
243	20240313	162000	214496130	17990	17990	17990	17990	0
244	20240313	161900	214496130	17990	17990	17990	17990	0
245	20240313	161800	214496130	17990	17990	17990	17990	0
246	20240313	161700	214496130	17990	17990	17990	17990	0
247	20240313	161600	214496130	17990	17990	17990	17990	0
248	20240313	161500	214496130	17990	17990	17990	17990	0
249	20240313	161400	214496130	17990	17990	17990	17990	0
250	20240313	161300	214496130	17990	17990	17990	17990	0
251	20240313	161200	214496130	17990	17990	17990	17990	0
252	20240313	161100	214496130	17990	17990	17990	17990	0
253	20240313	161000	214496130	17990	17990	17990	17990	0
254	20240313	160900	214496130	17990	17990	17990	17990	0
255	20240313	160800	214496130	17990	17990	17990	17990	0
256	20240313	160700	214496130	17990	17990	17990	17990	0
257	20240313	160600	214496130	17990	17990	17990	17990	0
258	20240313	160500	214496130	17990	17990	17990	17990	0
259	20240313	160400	214496130	17990	17990	17990	17990	0
260	20240313	160300	214496130	17990	17990	17990	17990	0
261	20240313	160200	214496130	17990	17990	17990	17990	0
262	20240313	160100	214496130	17990	17990	17990	17990	0
263	20240313	160000	214496130	17990	17990	17990	17990	0
264	20240313	155900	214496130	17990	17990	17990	17990	0
265	20240313	155800	214496130	17990	17990	17990	17990	0
266	20240313	155700	214496130	17990	17990	17990	17990	0
267	20240313	155600	214496130	17990	17990	17990	17990	0
268	20240313	155500	214496130	17990	17990	17990	17990	0
269	20240313	155400	214496130	17990	17990	17990	17990	0
270	20240313	155300	214496130	17990	17990	17990	17990	0
271	20240313	155200	214496130	17990	17990	17990	17990	0
272	20240313	155100	214496130	17990	17990	17990	17990	274
273	20240313	155000	214496130	17990	17990	17990	17990	0
274	20240313	154900	214496130	17990	17990	17990	17990	0
275	20240313	154800	214496130	17990	17990	17990	17990	0
276	20240313	154700	214496130	17990	17990	17990	17990	0
277	20240313	154600	214496130	17990	17990	17990	17990	0
278	20240313	154500	214496130	17990	17990	17990	17990	0
279	20240313	154400	214496130	17990	17990	17990	17990	0
280	20240313	154300	214496130	17990	17990	17990	17990	0
281	20240313	154200	214496130	17990	17990	17990	17990	0
282	20240313	154100	214496130	17990	17990	17990	17990	0
283	20240313	154000	214496130	17990	17990	17990	17990	0
284	20240313	153900	214496130	17990	17990	17990	17990	0
285	20240313	153800	214496130	17990	17990	17990	17990	0
286	20240313	153700	214496130	17990	17990	17990	17990	0
287	20240313	153600	214496130	17990	17990	17990	17990	0
288	20240313	153500	214496130	17990	17990	17990	17990	0
289	20240313	153400	214496130	17990	17990	17990	17990	0
290	20240313	153300	214496130	17990	17990	17990	17990	0
291	20240313	153200	214496130	17990	17990	17990	17990	0
292	20240313	153100	214496130	17990	17990	17990	17990	0
293	20240313	153000	214496130	17990	17990	17990	17990	274
294	20240313	152900	209566870	17990	17990	17990	17990	0
295	20240313	152800	209566870	17990	17990	17990	17990	0
296	20240313	152700	209566870	17990	17990	17990	17990	0
297	20240313	152600	209566870	17990	17990	17990	17990	0
298	20240313	152500	209566870	17990	17990	17990	17990	0
299	20240313	152400	209566870	17990	17990	17990	17990	0
300	20240313	152300	209566870	17990	17990	17990	17990	0
301	20240313	152200	209566870	17990	17990	17990	17990	0
302	20240313	152100	209566870	17990	17990	17990	17990	0
303	20240313	152000	209566870	17990	17990	17990	17990	0
304	20240313	151900	209566870	17990	17990	17990	17990	23
305	20240313	151800	209153100	17970	17970	17970	17970	0
306	20240313	151700	209153100	17970	17990	17990	17970	156
307	20240313	151600	206347400	17990	17970	17990	17970	201
308	20240313	151500	202731430	17970	17970	17970	17970	0
309	20240313	151400	202731430	17970	17970	17970	17970	1
310	20240313	151300	202713460	17970	17970	17970	17970	0
311	20240313	151200	202713460	17970	17970	17970	17970	1
312	20240313	151100	202695490	17970	17970	17970	17970	160
313	20240313	151000	199820290	17960	17960	17960	17960	1
314	20240313	150900	199802330	17960	17960	17960	17960	0
315	20240313	150800	199802330	17960	17960	17960	17960	1
316	20240313	150700	199784370	17960	17960	17960	17960	0
317	20240313	150600	199784370	17960	17960	17960	17960	1
318	20240313	150500	199766410	17960	17960	17960	17960	0
319	20240313	150400	199766410	17960	17970	17970	17960	62
320	20240313	150300	198652280	17960	17960	17960	17960	1
321	20240313	150200	198634320	17970	17970	17970	17970	39
322	20240313	150100	197933490	17960	17960	17960	17960	1
323	20240313	150000	197915530	17970	17970	17970	17970	852
324	20240313	145900	182605090	17980	17970	17980	17970	5
325	20240313	145800	182515200	17970	17970	17970	17970	0
326	20240313	145700	182515200	17970	17970	17970	17970	1
327	20240313	145600	182497230	17980	17980	17980	17980	506
328	20240313	145500	173399350	17970	17970	17970	17970	1
329	20240313	145400	173381380	17970	17970	17970	17970	0
330	20240313	145300	173381380	17970	17970	17970	17970	1
331	20240313	145200	173363410	17960	17960	17960	17960	0
332	20240313	145100	173363410	17960	17960	17960	17960	3
333	20240313	145000	173309530	17960	17960	17960	17960	0
334	20240313	144900	173309530	17960	17960	17960	17960	1
335	20240313	144800	173291570	17960	17970	17970	17960	154
336	20240313	144700	170525720	17960	17960	17960	17960	0
337	20240313	144600	170525720	17960	17980	17980	17960	13
338	20240313	144500	170292010	17960	17960	17960	17960	0
339	20240313	144400	170292010	17960	17960	17960	17960	151
340	20240313	144300	167580050	17970	17970	17970	17970	0
341	20240313	144200	167580050	17970	17970	17970	17970	1
342	20240313	144100	167562080	17960	17960	17960	17960	3
343	20240313	144000	167508200	17960	17960	17960	17960	1
344	20240313	143900	167490240	17960	17960	17960	17960	0
345	20240313	143800	167490240	17960	17960	17960	17960	1
346	20240313	143700	167472280	17960	17960	17960	17960	0
347	20240313	143600	167472280	17960	17960	17960	17960	1
348	20240313	143500	167454320	17970	17970	17970	17970	34
349	20240313	143400	166843340	17960	17960	17960	17960	30
350	20240313	143300	166304540	17960	17960	17960	17960	1
351	20240313	143200	166286580	17960	17960	17960	17960	0
352	20240313	143100	166286580	17960	17960	17960	17960	1
353	20240313	143000	166268620	17960	17960	17960	17960	0
354	20240313	142900	166268620	17960	17960	17960	17960	1
355	20240313	142800	166250660	17950	17950	17950	17950	0
356	20240313	142700	166250660	17950	17950	17950	17950	1
357	20240313	142600	166232710	17950	17950	17950	17950	0
358	20240313	142500	166232710	17950	17950	17950	17950	1
359	20240313	142400	166214760	17950	17950	17950	17950	0
360	20240313	142300	166214760	17950	17950	17950	17950	1
361	20240313	142200	166196810	17950	17950	17950	17950	10
362	20240313	142100	166017310	17950	17950	17950	17950	10
363	20240313	142000	165837810	17950	17950	17950	17950	1
364	20240313	141900	165819860	17950	17950	17950	17950	0
365	20240313	141800	165819860	17950	17950	17950	17950	1
366	20240313	141700	165801910	17980	17980	17980	17980	1
367	20240313	141600	165783930	17950	17950	17950	17950	1
368	20240313	141500	165765980	17950	17950	17950	17950	124
369	20240313	141400	163540180	17950	17950	17950	17950	1
370	20240313	141300	163522230	17950	17950	17950	17950	0
371	20240313	141200	163522230	17950	17950	17950	17950	1
372	20240313	141100	163504280	17950	17950	17950	17950	0
373	20240313	141000	163504280	17950	17950	17950	17950	1
374	20240313	140900	163486330	17950	17950	17950	17950	0
375	20240313	140800	163486330	17950	17950	17950	17950	1
376	20240313	140700	163468380	17970	17950	17970	17950	645
377	20240313	140600	151877750	17950	17950	17950	17950	0
378	20240313	140500	151877750	17950	17950	17950	17950	1
379	20240313	140400	151859800	17950	17960	17960	17950	4
380	20240313	140300	151787970	17950	17950	17950	17950	1
381	20240313	140200	151770020	17950	17950	17950	17950	0
382	20240313	140100	151770020	17950	17950	17950	17950	1
383	20240313	140000	151752070	17950	17950	17950	17950	0
384	20240313	135900	151752070	17950	17950	17950	17950	1
385	20240313	135800	151734120	17950	17950	17950	17950	0
386	20240313	135700	151734120	17950	17950	17950	17950	1
387	20240313	135600	151716170	17960	17960	17960	17960	100
388	20240313	135500	149920170	17950	17950	17950	17950	1
389	20240313	135400	149902220	17960	17960	17960	17960	1
390	20240313	135300	149884260	17950	17950	17950	17950	1
391	20240313	135200	149866310	17950	17920	17950	17920	4
392	20240313	135100	149794540	17920	17920	17920	17920	0
393	20240313	135000	149794540	17920	17920	17920	17920	1
394	20240313	134900	149776620	17920	17920	17920	17920	1
395	20240313	134800	149758700	17920	17920	17920	17920	1
396	20240313	134700	149740780	17920	17920	17920	17920	0
397	20240313	134600	149740780	17920	17920	17920	17920	1
398	20240313	134500	149722860	17910	17910	17910	17910	0
399	20240313	134400	149722860	17910	17910	17910	17910	1
400	20240313	134300	149704950	17910	17910	17910	17910	0
401	20240313	134200	149704950	17910	17910	17910	17910	1
402	20240313	134100	149687040	17910	17910	17910	17910	0
403	20240313	134000	149687040	17910	17910	17910	17910	1
404	20240313	133900	149669130	17910	17910	17910	17910	1
405	20240313	133800	149651220	17920	17920	17920	17920	162
406	20240313	133700	146748180	17920	17920	17920	17920	461
407	20240313	133600	138487060	17920	17920	17920	17920	0
408	20240313	133500	138487060	17920	17920	17920	17920	2
409	20240313	133400	138451220	17920	17920	17920	17920	0
410	20240313	133300	138451220	17920	17920	17920	17920	1
411	20240313	133200	138433300	17920	17920	17920	17920	0
412	20240313	133100	138433300	17920	17920	17920	17920	36
413	20240313	133000	137788180	17920	17920	17920	17920	0
414	20240313	132900	137788180	17920	17920	17920	17920	1
415	20240313	132800	137770260	17920	17920	17920	17920	0
416	20240313	132700	137770260	17920	17920	17920	17920	1
417	20240313	132600	137752340	17970	17970	17970	17970	0
418	20240313	132500	137752340	17970	17970	17970	17970	0
419	20240313	132400	137752340	17970	17970	17970	17970	0
420	20240313	132300	137752340	17970	17970	17970	17970	0
421	20240313	132200	137752340	17970	17970	17970	17970	0
422	20240313	132100	137752340	17970	17970	17970	17970	0
423	20240313	132000	137752340	17970	17970	17970	17970	0
424	20240313	131900	137752340	17970	17970	17970	17970	17
425	20240313	131800	137446850	17970	17970	17970	17970	0
426	20240313	131700	137446850	17970	17960	17970	17960	135
427	20240313	131600	135022130	17900	17950	17950	17900	3107
428	20240313	131500	79341560	17970	17970	17970	17970	0
429	20240313	131400	79341560	17970	17970	17970	17970	0
430	20240313	131300	79341560	17970	17970	17970	17970	0
431	20240313	131200	79341560	17970	17970	17970	17970	0
432	20240313	131100	79341560	17970	17970	17970	17970	0
433	20240313	131000	79341560	17970	17970	17970	17970	0
434	20240313	130900	79341560	17970	17970	17970	17970	0
435	20240313	130800	79341560	17970	17970	17970	17970	0
436	20240313	130700	79341560	17970	17970	17970	17970	0
437	20240313	130600	79341560	17970	17970	17970	17970	0
438	20240313	130500	79341560	17970	17970	17970	17970	0
439	20240313	130400	79341560	17970	17970	17970	17970	0
440	20240313	130300	79341560	17970	17970	17970	17970	0
441	20240313	130200	79341560	17970	17970	17970	17970	0
442	20240313	130100	79341560	17970	17970	17970	17970	0
443	20240313	130000	79341560	17970	17970	17970	17970	1
444	20240313	125900	79323590	17970	17970	17970	17970	0
445	20240313	125800	79323590	17970	17970	17970	17970	0
446	20240313	125700	79323590	17970	17970	17970	17970	0
447	20240313	125600	79323590	17970	17970	17970	17970	0
448	20240313	125500	79323590	17970	17970	17970	17970	0
449	20240313	125400	79323590	17970	17970	17970	17970	0
450	20240313	125300	79323590	17970	17970	17970	17970	0
451	20240313	125200	79323590	17970	17970	17970	17970	0
452	20240313	125100	79323590	17970	17970	17970	17970	0
453	20240313	125000	79323590	17970	17970	17970	17970	30
454	20240313	124900	78784490	17970	17970	17970	17970	0
455	20240313	124800	78784490	17970	17970	17970	17970	0
456	20240313	124700	78784490	17970	17970	17970	17970	150
457	20240313	124600	76088990	17950	17950	17950	17950	100
458	20240313	124500	74293990	17930	17930	17930	17930	0
459	20240313	124400	74293990	17930	17940	17940	17930	187
460	20240313	124300	70941030	17950	17950	17950	17950	0
461	20240313	124200	70941030	17950	17950	17950	17950	0
462	20240313	124100	70941030	17950	17940	17950	17940	218
463	20240313	124000	67029110	17950	17950	17950	17950	208
464	20240313	123900	63295510	17970	17970	17970	17970	0
465	20240313	123800	63295510	17970	17970	17970	17970	0
466	20240313	123700	63295510	17970	17970	17970	17970	0
467	20240313	123600	63295510	17970	17970	17970	17970	0
468	20240313	123500	63295510	17970	17970	17970	17970	0
469	20240313	123400	63295510	17970	17970	17970	17970	0
470	20240313	123300	63295510	17970	17970	17970	17970	0
471	20240313	123200	63295510	17970	17970	17970	17970	3
472	20240313	123100	63241600	17970	17970	17970	17970	0
473	20240313	123000	63241600	17970	17970	17970	17970	0
474	20240313	122900	63241600	17970	17970	17970	17970	0
475	20240313	122800	63241600	17970	17970	17970	17970	0
476	20240313	122700	63241600	17970	17970	17970	17970	35
477	20240313	122600	62612650	17970	17970	17970	17970	0
478	20240313	122500	62612650	17970	17970	17970	17970	0
479	20240313	122400	62612650	17970	17970	17970	17970	0
480	20240313	122300	62612650	17970	17970	17970	17970	0
481	20240313	122200	62612650	17970	17970	17970	17970	0
482	20240313	122100	62612650	17970	17970	17970	17970	0
483	20240313	122000	62612650	17970	17970	17970	17970	0
484	20240313	121900	62612650	17970	17970	17970	17970	0
485	20240313	121800	62612650	17970	17970	17970	17970	0
486	20240313	121700	62612650	17970	17970	17970	17970	0
487	20240313	121600	62612650	17970	17970	17970	17970	0
488	20240313	121500	62612650	17970	17970	17970	17970	0
489	20240313	121400	62612650	17970	17970	17970	17970	0
490	20240313	121300	62612650	17970	17970	17970	17970	67
491	20240313	121200	61408660	17950	17950	17950	17950	0
492	20240313	121100	61408660	17950	17950	17950	17950	1
493	20240313	121000	61390710	17950	17950	17950	17950	1
494	20240313	120900	61372760	17970	17970	17970	17970	0
495	20240313	120800	61372760	17970	17970	17970	17940	563
496	20240313	120700	51265920	17980	17980	17980	17980	0
497	20240313	120600	51265920	17980	17980	17980	17980	0
498	20240313	120500	51265920	17980	17980	17980	17980	0
499	20240313	120400	51265920	17980	17980	17980	17980	0
500	20240313	120300	51265920	17980	17980	17980	17980	0
501	20240313	120200	51265920	17980	17980	17980	17980	0
502	20240313	120100	51265920	17980	17980	17980	17980	0
503	20240313	120000	51265920	17980	17990	17990	17980	140
504	20240313	115900	48748440	18000	18000	18000	18000	0
505	20240313	115800	48748440	18000	17990	18000	17990	20
506	20240313	115700	48388490	18000	18000	18000	18000	0
507	20240313	115600	48388490	18000	18000	18000	18000	45
508	20240313	115500	47578490	18000	17990	18000	17990	401
509	20240313	115400	40360500	18000	18000	18000	18000	0
510	20240313	115300	40360500	18000	18000	18000	18000	31
511	20240313	115200	39802500	18000	18000	18000	18000	0
512	20240313	115100	39802500	18000	18000	18000	18000	0
513	20240313	115000	39802500	18000	18000	18000	18000	0
514	20240313	114900	39802500	18000	18000	18000	18000	0
515	20240313	114800	39802500	18000	18000	18000	18000	0
516	20240313	114700	39802500	18000	18000	18000	18000	0
517	20240313	114600	39802500	18000	18000	18000	18000	15
518	20240313	114500	39532500	18000	18000	18000	18000	145
519	20240313	114400	36922500	18000	18000	18000	18000	0
520	20240313	114300	36922500	18000	18000	18000	18000	10
521	20240313	114200	36742500	18000	18000	18000	18000	0
522	20240313	114100	36742500	18000	18000	18000	18000	0
523	20240313	114000	36742500	18000	18000	18000	18000	10
524	20240313	113900	36562500	18000	18000	18000	18000	119
525	20240313	113800	34420500	18000	18000	18000	18000	0
526	20240313	113700	34420500	18000	18000	18000	18000	10
527	20240313	113600	34240500	18000	18000	18000	18000	0
528	20240313	113500	34240500	18000	18000	18000	18000	0
529	20240313	113400	34240500	18000	18000	18000	18000	0
530	20240313	113300	34240500	18000	18000	18000	18000	0
531	20240313	113200	34240500	18000	18000	18000	18000	0
532	20240313	113100	34240500	18000	17990	18000	17990	12
533	20240313	113000	34024540	17990	17990	17990	17990	0
534	20240313	112900	34024540	17990	17990	17990	17990	0
535	20240313	112800	34024540	17990	17990	17990	17990	0
536	20240313	112700	34024540	17990	17990	17990	17990	17
537	20240313	112600	33718710	18000	18000	18000	18000	0
538	20240313	112500	33718710	18000	18000	18000	18000	0
539	20240313	112400	33718710	18000	18000	18000	18000	0
540	20240313	112300	33718710	18000	18000	18000	18000	0
541	20240313	112200	33718710	18000	18000	18000	18000	0
542	20240313	112100	33718710	18000	18000	18000	18000	4
543	20240313	112000	33646710	18000	18000	18000	18000	0
544	20240313	111900	33646710	18000	18000	18000	18000	0
545	20240313	111800	33646710	18000	18000	18000	18000	0
546	20240313	111700	33646710	18000	18000	18000	18000	0
547	20240313	111600	33646710	18000	18000	18000	18000	1
548	20240313	111500	33628710	18000	18000	18000	18000	0
549	20240313	111400	33628710	18000	17990	18000	17990	2
550	20240313	111300	33592720	17990	17990	17990	17990	1
551	20240313	111200	33574730	18000	18000	18000	18000	0
552	20240313	111100	33574730	18000	17990	18000	17990	30
553	20240313	111000	33034740	17980	17980	17980	17980	69
554	20240313	110900	31794120	17960	17960	17960	17960	0
555	20240313	110800	31794120	17960	17960	17960	17960	0
556	20240313	110700	31794120	17960	17960	17960	17960	0
557	20240313	110600	31794120	17960	17960	17960	17960	0
558	20240313	110500	31794120	17960	17960	17960	17960	0
559	20240313	110400	31794120	17960	17960	17960	17960	0
560	20240313	110300	31794120	17960	17960	17960	17960	0
561	20240313	110200	31794120	17960	17960	17960	17960	0
562	20240313	110100	31794120	17960	17960	17960	17960	0
563	20240313	110000	31794120	17960	17960	17960	17960	0
564	20240313	105900	31794120	17960	17960	17960	17960	0
565	20240313	105800	31794120	17960	17960	17960	17960	1
566	20240313	105700	31776160	17960	17960	17960	17960	55
567	20240313	105600	30788360	17960	17960	17960	17960	1
568	20240313	105500	30770400	17980	17980	17980	17980	0
569	20240313	105400	30770400	17980	17980	17980	17980	15
570	20240313	105300	30500700	17980	17980	17980	17980	0
571	20240313	105200	30500700	17980	17980	17980	17980	100
572	20240313	105100	28702700	17990	17990	17990	17990	0
573	20240313	105000	28702700	17990	17990	17990	17990	0
574	20240313	104900	28702700	17990	17990	17990	17990	0
575	20240313	104800	28702700	17990	17990	17990	17990	0
576	20240313	104700	28702700	17990	17990	17990	17990	0
577	20240313	104600	28702700	17990	17990	17990	17990	0
578	20240313	104500	28702700	17990	17990	17990	17990	0
579	20240313	104400	28702700	17990	17990	17990	17990	0
580	20240313	104300	28702700	17990	17990	17990	17990	0
581	20240313	104200	28702700	17990	17990	17990	17990	0
582	20240313	104100	28702700	17990	17990	17990	17990	0
583	20240313	104000	28702700	17990	17990	17990	17990	0
584	20240313	103900	28702700	17990	17990	17990	17990	0
585	20240313	103800	28702700	17990	17990	17990	17990	2
586	20240313	103700	28666720	17960	17960	17960	17960	0
587	20240313	103600	28666720	17960	17960	17960	17960	0
588	20240313	103500	28666720	17960	17960	17960	17960	0
589	20240313	103400	28666720	17960	17960	17960	17960	1
590	20240313	103300	28648760	17990	17990	17990	17990	0
591	20240313	103200	28648760	17990	17990	17990	17990	0
592	20240313	103100	28648760	17990	17990	17990	17990	0
593	20240313	103000	28648760	17990	17990	17990	17990	0
594	20240313	102900	28648760	17990	17990	17990	17990	1
595	20240313	102800	28630770	18000	18000	18000	18000	0
596	20240313	102700	28630770	18000	18000	18000	18000	3
597	20240313	102600	28576770	18000	18000	18000	18000	0
598	20240313	102500	28576770	18000	18000	18000	18000	0
599	20240313	102400	28576770	18000	18000	18000	18000	0
600	20240313	102300	28576770	18000	18000	18000	18000	0
601	20240313	102200	28576770	18000	18000	18000	18000	0
602	20240313	102100	28576770	18000	18000	18000	18000	0
603	20240313	102000	28576770	18000	18000	18000	18000	0
604	20240313	101900	28576770	18000	18000	18000	18000	0
605	20240313	101800	28576770	18000	18000	18000	18000	0
606	20240313	101700	28576770	18000	18000	18000	18000	0
607	20240313	101600	28576770	18000	18000	18000	18000	0
608	20240313	101500	28576770	18000	18000	18000	18000	0
609	20240313	101400	28576770	18000	18000	18000	18000	0
610	20240313	101300	28576770	18000	18000	18000	18000	0
611	20240313	101200	28576770	18000	17980	18000	17980	764
612	20240313	101100	14824950	17980	17950	17980	17950	44
613	20240313	101000	14035120	17980	17980	17980	17980	20
614	20240313	100900	13675520	17980	18000	18000	17980	6
615	20240313	100800	13567540	17970	17970	17970	17970	0
616	20240313	100700	13567540	17970	17970	17970	17970	0
617	20240313	100600	13567540	17970	17940	17970	17940	16
618	20240313	100500	13280470	17940	17940	17940	17940	30
619	20240313	100400	12742270	17940	17970	17970	17940	278
620	20240313	100300	7749290	18010	18010	18010	18010	0
621	20240313	100200	7749290	18010	18010	18010	18010	0
622	20240313	100100	7749290	18010	18010	18010	18010	0
623	20240313	100000	7749290	18010	18010	18010	18010	0
624	20240313	095900	7749290	18010	18010	18010	18010	0
625	20240313	095800	7749290	18010	18010	18010	18010	0
626	20240313	095700	7749290	18010	18010	18010	18010	1
627	20240313	095600	7731280	18010	18010	18010	18010	0
628	20240313	095500	7731280	18010	18010	18010	18010	5
629	20240313	095400	7641230	17960	17960	17960	17960	0
630	20240313	095300	7641230	17960	17960	17960	17960	0
631	20240313	095200	7641230	17960	17960	17960	17960	0
632	20240313	095100	7641230	17960	17960	17960	17960	0
633	20240313	095000	7641230	17960	17960	17960	17960	1
634	20240313	094900	7623270	17940	17940	17940	17940	0
635	20240313	094800	7623270	17940	17940	17940	17940	0
636	20240313	094700	7623270	17940	17940	17940	17940	0
637	20240313	094600	7623270	17940	17940	17940	17940	0
638	20240313	094500	7623270	17940	17940	17940	17940	0
639	20240313	094400	7623270	17940	17940	17940	17940	0
640	20240313	094300	7623270	17940	17940	17940	17940	0
641	20240313	094200	7623270	17940	17940	17940	17940	0
642	20240313	094100	7623270	17940	17940	17940	17940	0
643	20240313	094000	7623270	17940	17940	17940	17940	0
644	20240313	093900	7623270	17940	17940	17940	17940	0
645	20240313	093800	7623270	17940	17940	17940	17940	0
646	20240313	093700	7623270	17940	17940	17940	17940	0
647	20240313	093600	7623270	17940	17940	17940	17940	0
648	20240313	093500	7623270	17940	17940	17940	17940	0
649	20240313	093400	7623270	17940	17940	17940	17940	100
650	20240313	093300	5829270	17940	17940	17940	17940	0
651	20240313	093200	5829270	17940	17940	17940	17940	0
652	20240313	093100	5829270	17940	17940	17940	17940	0
653	20240313	093000	5829270	17940	17940	17940	17940	0
654	20240313	092900	5829270	17940	17940	17940	17940	0
655	20240313	092800	5829270	17940	17940	17940	17940	0
656	20240313	092700	5829270	17940	17940	17940	17940	40
657	20240313	092600	5111670	18070	18070	18070	18070	0
658	20240313	092500	5111670	18070	18070	18070	18070	0
659	20240313	092400	5111670	18070	18070	18070	18070	0
660	20240313	092300	5111670	18070	18070	18070	18070	0
661	20240313	092200	5111670	18070	18070	18070	18070	0
662	20240313	092100	5111670	18070	18070	18070	18070	0
663	20240313	092000	5111670	18070	18070	18070	18070	0
664	20240313	091900	5111670	18070	18070	18070	18070	0
665	20240313	091800	5111670	18070	18070	18070	18070	0
666	20240313	091700	5111670	18070	18070	18070	18070	0
667	20240313	091600	5111670	18070	18070	18070	18070	0
668	20240313	091500	5111670	18070	18070	18070	18070	1
669	20240313	091400	5093600	18080	18080	18080	18080	0
670	20240313	091300	5093600	18080	18080	18080	18080	0
671	20240313	091200	5093600	18080	18080	18080	18080	3
672	20240313	091100	5039360	17950	17950	17950	17950	0
673	20240313	091000	5039360	17950	17950	17950	17950	0
674	20240313	090900	5039360	17950	17950	17950	17950	4
675	20240313	090800	4967560	17900	17900	17900	17900	0
676	20240313	090700	4967560	17900	17900	17900	17900	0
677	20240313	090600	4967560	17900	17900	17900	17900	0
678	20240313	090500	4967560	17900	17900	17900	17900	0
679	20240313	090400	4967560	17900	17920	17920	17900	42
680	20240313	090300	4215520	18070	18070	18070	18070	42
681	20240313	090200	3456580	18070	17910	18110	17890	110
682	20240313	090100	1475590	17970	17970	17970	17970	7
683	20240313	090000	1349800	17980	18000	18000	17980	75