KissMeData/200580/min/candle-20240306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240306	203300	3704100	11770	11700	11770	11700	100
3	20240306	203200	3704100	11770	11770	11770	11770	0
4	20240306	203100	3704100	11770	11770	11770	11770	0
5	20240306	203000	3704100	11770	11770	11770	11770	0
6	20240306	202900	3704100	11770	11770	11770	11770	0
7	20240306	202800	3704100	11770	11770	11770	11770	0
8	20240306	202700	3704100	11770	11770	11770	11770	0
9	20240306	202600	3704100	11770	11770	11770	11770	0
10	20240306	202500	3704100	11770	11770	11770	11770	0
11	20240306	202400	3704100	11770	11770	11770	11770	0
12	20240306	202300	3704100	11770	11770	11770	11770	0
13	20240306	202200	3704100	11770	11770	11770	11770	0
14	20240306	202100	3704100	11770	11770	11770	11770	0
15	20240306	202000	3704100	11770	11770	11770	11770	0
16	20240306	201900	3704100	11770	11770	11770	11770	0
17	20240306	201800	3704100	11770	11770	11770	11770	0
18	20240306	201700	3704100	11770	11770	11770	11770	0
19	20240306	201600	3704100	11770	11770	11770	11770	0
20	20240306	201500	3704100	11770	11770	11770	11770	0
21	20240306	201400	3704100	11770	11770	11770	11770	0
22	20240306	201300	3704100	11770	11770	11770	11770	0
23	20240306	201200	3704100	11770	11770	11770	11770	0
24	20240306	201100	3704100	11770	11770	11770	11770	0
25	20240306	201000	3704100	11770	11770	11770	11770	0
26	20240306	200900	3704100	11770	11770	11770	11770	0
27	20240306	200800	3704100	11770	11770	11770	11770	0
28	20240306	200700	3704100	11770	11770	11770	11770	0
29	20240306	200600	3704100	11770	11770	11770	11770	0
30	20240306	200500	3704100	11770	11770	11770	11770	0
31	20240306	200400	3704100	11770	11770	11770	11770	0
32	20240306	200300	3704100	11770	11700	11770	11700	100
33	20240306	200200	3704100	11770	11770	11770	11770	0
34	20240306	200100	3704100	11770	11770	11770	11770	0
35	20240306	200000	3704100	11770	11770	11770	11770	0
36	20240306	195900	3704100	11770	11770	11770	11770	0
37	20240306	195800	3704100	11770	11770	11770	11770	0
38	20240306	195700	3704100	11770	11770	11770	11770	0
39	20240306	195600	3704100	11770	11770	11770	11770	0
40	20240306	195500	3704100	11770	11770	11770	11770	0
41	20240306	195400	3704100	11770	11770	11770	11770	0
42	20240306	195300	3704100	11770	11770	11770	11770	0
43	20240306	195200	3704100	11770	11770	11770	11770	0
44	20240306	195100	3704100	11770	11770	11770	11770	0
45	20240306	195000	3704100	11770	11770	11770	11770	0
46	20240306	194900	3704100	11770	11770	11770	11770	0
47	20240306	194800	3704100	11770	11770	11770	11770	0
48	20240306	194700	3704100	11770	11770	11770	11770	0
49	20240306	194600	3704100	11770	11770	11770	11770	0
50	20240306	194500	3704100	11770	11770	11770	11770	0
51	20240306	194400	3704100	11770	11770	11770	11770	0
52	20240306	194300	3704100	11770	11770	11770	11770	0
53	20240306	194200	3704100	11770	11770	11770	11770	0
54	20240306	194100	3704100	11770	11770	11770	11770	0
55	20240306	194000	3704100	11770	11770	11770	11770	0
56	20240306	193900	3704100	11770	11770	11770	11770	0
57	20240306	193800	3704100	11770	11770	11770	11770	0
58	20240306	193700	3704100	11770	11770	11770	11770	0
59	20240306	193600	3704100	11770	11770	11770	11770	0
60	20240306	193500	3704100	11770	11770	11770	11770	0
61	20240306	193400	3704100	11770	11770	11770	11770	0
62	20240306	193300	3704100	11770	11700	11770	11700	100
63	20240306	193200	3704100	11770	11770	11770	11770	0
64	20240306	193100	3704100	11770	11770	11770	11770	0
65	20240306	193000	3704100	11770	11770	11770	11770	0
66	20240306	192900	3704100	11770	11770	11770	11770	0
67	20240306	192800	3704100	11770	11770	11770	11770	0
68	20240306	192700	3704100	11770	11770	11770	11770	0
69	20240306	192600	3704100	11770	11770	11770	11770	0
70	20240306	192500	3704100	11770	11770	11770	11770	0
71	20240306	192400	3704100	11770	11770	11770	11770	0
72	20240306	192300	3704100	11770	11770	11770	11770	0
73	20240306	192200	3704100	11770	11770	11770	11770	0
74	20240306	192100	3704100	11770	11770	11770	11770	0
75	20240306	192000	3704100	11770	11770	11770	11770	0
76	20240306	191900	3704100	11770	11770	11770	11770	0
77	20240306	191800	3704100	11770	11770	11770	11770	0
78	20240306	191700	3704100	11770	11770	11770	11770	0
79	20240306	191600	3704100	11770	11770	11770	11770	0
80	20240306	191500	3704100	11770	11770	11770	11770	0
81	20240306	191400	3704100	11770	11770	11770	11770	0
82	20240306	191300	3704100	11770	11770	11770	11770	0
83	20240306	191200	3704100	11770	11770	11770	11770	0
84	20240306	191100	3704100	11770	11770	11770	11770	0
85	20240306	191000	3704100	11770	11770	11770	11770	0
86	20240306	190900	3704100	11770	11770	11770	11770	0
87	20240306	190800	3704100	11770	11770	11770	11770	0
88	20240306	190700	3704100	11770	11770	11770	11770	0
89	20240306	190600	3704100	11770	11770	11770	11770	0
90	20240306	190500	3704100	11770	11770	11770	11770	0
91	20240306	190400	3704100	11770	11770	11770	11770	0
92	20240306	190300	3704100	11770	11700	11770	11700	100
93	20240306	190200	3704100	11770	11770	11770	11770	0
94	20240306	190100	3704100	11770	11770	11770	11770	0
95	20240306	190000	3704100	11770	11770	11770	11770	0
96	20240306	185900	3704100	11770	11770	11770	11770	0
97	20240306	185800	3704100	11770	11770	11770	11770	0
98	20240306	185700	3704100	11770	11770	11770	11770	0
99	20240306	185600	3704100	11770	11770	11770	11770	0
100	20240306	185500	3704100	11770	11770	11770	11770	0
101	20240306	185400	3704100	11770	11770	11770	11770	0
102	20240306	185300	3704100	11770	11770	11770	11770	0
103	20240306	185200	3704100	11770	11770	11770	11770	0
104	20240306	185100	3704100	11770	11770	11770	11770	0
105	20240306	185000	3704100	11770	11770	11770	11770	0
106	20240306	184900	3704100	11770	11770	11770	11770	0
107	20240306	184800	3704100	11770	11770	11770	11770	0
108	20240306	184700	3704100	11770	11770	11770	11770	0
109	20240306	184600	3704100	11770	11770	11770	11770	0
110	20240306	184500	3704100	11770	11770	11770	11770	0
111	20240306	184400	3704100	11770	11770	11770	11770	0
112	20240306	184300	3704100	11770	11770	11770	11770	0
113	20240306	184200	3704100	11770	11770	11770	11770	0
114	20240306	184100	3704100	11770	11770	11770	11770	0
115	20240306	184000	3704100	11770	11770	11770	11770	0
116	20240306	183900	3704100	11770	11770	11770	11770	0
117	20240306	183800	3704100	11770	11770	11770	11770	0
118	20240306	183700	3704100	11770	11770	11770	11770	0
119	20240306	183600	3704100	11770	11770	11770	11770	0
120	20240306	183500	3704100	11770	11770	11770	11770	0
121	20240306	183400	3704100	11770	11770	11770	11770	0
122	20240306	183300	3704100	11770	11700	11770	11700	100
123	20240306	183200	3704100	11770	11770	11770	11770	0
124	20240306	183100	3704100	11770	11770	11770	11770	0
125	20240306	183000	3704100	11770	11770	11770	11770	0
126	20240306	182900	3704100	11770	11770	11770	11770	0
127	20240306	182800	3704100	11770	11770	11770	11770	0
128	20240306	182700	3704100	11770	11770	11770	11770	0
129	20240306	182600	3704100	11770	11770	11770	11770	0
130	20240306	182500	3704100	11770	11770	11770	11770	0
131	20240306	182400	3704100	11770	11770	11770	11770	0
132	20240306	182300	3704100	11770	11770	11770	11770	0
133	20240306	182200	3704100	11770	11770	11770	11770	0
134	20240306	182100	3704100	11770	11770	11770	11770	0
135	20240306	182000	3704100	11770	11770	11770	11770	0
136	20240306	181900	3704100	11770	11770	11770	11770	0
137	20240306	181800	3704100	11770	11770	11770	11770	0
138	20240306	181700	3704100	11770	11770	11770	11770	0
139	20240306	181600	3704100	11770	11770	11770	11770	0
140	20240306	181500	3704100	11770	11770	11770	11770	0
141	20240306	181400	3704100	11770	11770	11770	11770	0
142	20240306	181300	3704100	11770	11770	11770	11770	0
143	20240306	181200	3704100	11770	11770	11770	11770	0
144	20240306	181100	3704100	11770	11770	11770	11770	0
145	20240306	181000	3704100	11770	11770	11770	11770	0
146	20240306	180900	3704100	11770	11770	11770	11770	0
147	20240306	180800	3704100	11770	11770	11770	11770	0
148	20240306	180700	3704100	11770	11770	11770	11770	0
149	20240306	180600	3704100	11770	11770	11770	11770	0
150	20240306	180500	3704100	11770	11770	11770	11770	0
151	20240306	180400	3704100	11770	11770	11770	11770	0
152	20240306	180300	3704100	11770	11700	11770	11700	100
153	20240306	180200	3704100	11770	11770	11770	11770	0
154	20240306	180100	3704100	11770	11770	11770	11770	0
155	20240306	180000	3704100	11770	11770	11770	11770	0
156	20240306	175900	3704100	11770	11770	11770	11770	0
157	20240306	175800	3704100	11770	11770	11770	11770	0
158	20240306	175700	3704100	11770	11770	11770	11770	0
159	20240306	175600	3704100	11770	11770	11770	11770	0
160	20240306	175500	3704100	11770	11770	11770	11770	0
161	20240306	175400	3704100	11770	11770	11770	11770	0
162	20240306	175300	3704100	11770	11770	11770	11770	0
163	20240306	175200	3704100	11770	11770	11770	11770	0
164	20240306	175100	3704100	11770	11770	11770	11770	0
165	20240306	175000	3704100	11770	11770	11770	11770	0
166	20240306	174900	3704100	11770	11770	11770	11770	0
167	20240306	174800	3704100	11770	11770	11770	11770	0
168	20240306	174700	3704100	11770	11770	11770	11770	0
169	20240306	174600	3704100	11770	11770	11770	11770	0
170	20240306	174500	3704100	11770	11770	11770	11770	0
171	20240306	174400	3704100	11770	11770	11770	11770	0
172	20240306	174300	3704100	11770	11770	11770	11770	0
173	20240306	174200	3704100	11770	11770	11770	11770	0
174	20240306	174100	3704100	11770	11770	11770	11770	0
175	20240306	174000	3704100	11770	11770	11770	11770	0
176	20240306	173900	3704100	11770	11770	11770	11770	0
177	20240306	173800	3704100	11770	11770	11770	11770	0
178	20240306	173700	3704100	11770	11770	11770	11770	0
179	20240306	173600	3704100	11770	11770	11770	11770	0
180	20240306	173500	3704100	11770	11770	11770	11770	0
181	20240306	173400	3704100	11770	11770	11770	11770	0
182	20240306	173300	3704100	11770	11700	11770	11700	100
183	20240306	173200	3704100	11770	11770	11770	11770	0
184	20240306	173100	3704100	11770	11770	11770	11770	0
185	20240306	173000	3704100	11770	11770	11770	11770	0
186	20240306	172900	3704100	11770	11770	11770	11770	0
187	20240306	172800	3704100	11770	11770	11770	11770	0
188	20240306	172700	3704100	11770	11770	11770	11770	0
189	20240306	172600	3704100	11770	11770	11770	11770	0
190	20240306	172500	3704100	11770	11770	11770	11770	0
191	20240306	172400	3704100	11770	11770	11770	11770	0
192	20240306	172300	3704100	11770	11770	11770	11770	0
193	20240306	172200	3704100	11770	11770	11770	11770	0
194	20240306	172100	3704100	11770	11770	11770	11770	0
195	20240306	172000	3704100	11770	11770	11770	11770	0
196	20240306	171900	3704100	11770	11770	11770	11770	0
197	20240306	171800	3704100	11770	11770	11770	11770	0
198	20240306	171700	3704100	11770	11770	11770	11770	0
199	20240306	171600	3704100	11770	11770	11770	11770	0
200	20240306	171500	3704100	11770	11770	11770	11770	0
201	20240306	171400	3704100	11770	11770	11770	11770	0
202	20240306	171300	3704100	11770	11770	11770	11770	0
203	20240306	171200	3704100	11770	11770	11770	11770	0
204	20240306	171100	3704100	11770	11770	11770	11770	0
205	20240306	171000	3704100	11770	11770	11770	11770	0
206	20240306	170900	3704100	11770	11770	11770	11770	0
207	20240306	170800	3704100	11770	11770	11770	11770	0
208	20240306	170700	3704100	11770	11770	11770	11770	0
209	20240306	170600	3704100	11770	11770	11770	11770	0
210	20240306	170500	3704100	11770	11770	11770	11770	0
211	20240306	170400	3704100	11770	11770	11770	11770	0
212	20240306	170300	3704100	11770	11700	11770	11700	100
213	20240306	170200	3704100	11770	11770	11770	11770	0
214	20240306	170100	3704100	11770	11770	11770	11770	0
215	20240306	170000	3704100	11770	11770	11770	11770	0
216	20240306	165900	3704100	11770	11770	11770	11770	0
217	20240306	165800	3704100	11770	11770	11770	11770	0
218	20240306	165700	3704100	11770	11770	11770	11770	0
219	20240306	165600	3704100	11770	11770	11770	11770	0
220	20240306	165500	3704100	11770	11770	11770	11770	0
221	20240306	165400	3704100	11770	11770	11770	11770	0
222	20240306	165300	3704100	11770	11770	11770	11770	0
223	20240306	165200	3704100	11770	11770	11770	11770	0
224	20240306	165100	3704100	11770	11770	11770	11770	0
225	20240306	165000	3704100	11770	11770	11770	11770	0
226	20240306	164900	3704100	11770	11770	11770	11770	0
227	20240306	164800	3704100	11770	11770	11770	11770	0
228	20240306	164700	3704100	11770	11770	11770	11770	0
229	20240306	164600	3704100	11770	11770	11770	11770	0
230	20240306	164500	3704100	11770	11770	11770	11770	0
231	20240306	164400	3704100	11770	11770	11770	11770	0
232	20240306	164300	3704100	11770	11770	11770	11770	0
233	20240306	164200	3704100	11770	11770	11770	11770	0
234	20240306	164100	3704100	11770	11770	11770	11770	0
235	20240306	164000	3704100	11770	11770	11770	11770	0
236	20240306	163900	3704100	11770	11770	11770	11770	0
237	20240306	163800	3704100	11770	11770	11770	11770	0
238	20240306	163700	3704100	11770	11770	11770	11770	0
239	20240306	163600	3704100	11770	11770	11770	11770	0
240	20240306	163500	3704100	11770	11770	11770	11770	0
241	20240306	163400	3704100	11770	11770	11770	11770	0
242	20240306	163300	3704100	11770	11700	11770	11700	100
243	20240306	163200	3704100	11770	11770	11770	11770	0
244	20240306	163100	3704100	11770	11770	11770	11770	0
245	20240306	163000	3704100	11770	11770	11770	11770	0
246	20240306	162900	3704100	11770	11770	11770	11770	0
247	20240306	162800	3704100	11770	11770	11770	11770	0
248	20240306	162700	3704100	11770	11770	11770	11770	0
249	20240306	162600	3704100	11770	11770	11770	11770	0
250	20240306	162500	3704100	11770	11770	11770	11770	0
251	20240306	162400	3704100	11770	11770	11770	11770	0
252	20240306	162300	3704100	11770	11770	11770	11770	0
253	20240306	162200	3704100	11770	11770	11770	11770	0
254	20240306	162100	3704100	11770	11770	11770	11770	0
255	20240306	162000	3704100	11770	11770	11770	11770	0
256	20240306	161900	3704100	11770	11770	11770	11770	0
257	20240306	161800	3704100	11770	11770	11770	11770	0
258	20240306	161700	3704100	11770	11770	11770	11770	0
259	20240306	161600	3704100	11770	11770	11770	11770	0
260	20240306	161500	3704100	11770	11770	11770	11770	0
261	20240306	161400	3704100	11770	11770	11770	11770	0
262	20240306	161300	3704100	11770	11770	11770	11770	0
263	20240306	161200	3704100	11770	11770	11770	11770	0
264	20240306	161100	3704100	11770	11770	11770	11770	0
265	20240306	161000	3704100	11770	11770	11770	11770	0
266	20240306	160900	3704100	11770	11770	11770	11770	0
267	20240306	160800	3704100	11770	11770	11770	11770	0
268	20240306	160700	3704100	11770	11770	11770	11770	0
269	20240306	160600	3704100	11770	11770	11770	11770	0
270	20240306	160500	3704100	11770	11770	11770	11770	0
271	20240306	160400	3704100	11770	11770	11770	11770	0
272	20240306	160300	3704100	11770	11700	11770	11700	100
273	20240306	160200	3704100	11770	11770	11770	11770	0
274	20240306	160100	3704100	11770	11770	11770	11770	0
275	20240306	160000	3704100	11770	11770	11770	11770	0
276	20240306	155900	3704100	11770	11770	11770	11770	0
277	20240306	155800	3704100	11770	11770	11770	11770	0
278	20240306	155700	3704100	11770	11770	11770	11770	0
279	20240306	155600	3704100	11770	11770	11770	11770	0
280	20240306	155500	3704100	11770	11770	11770	11770	0
281	20240306	155400	3704100	11770	11770	11770	11770	0
282	20240306	155300	3704100	11770	11770	11770	11770	0
283	20240306	155200	3704100	11770	11770	11770	11770	0
284	20240306	155100	3704100	11770	11770	11770	11770	0
285	20240306	155000	3704100	11770	11770	11770	11770	0
286	20240306	154900	3704100	11770	11770	11770	11770	0
287	20240306	154800	3704100	11770	11770	11770	11770	0
288	20240306	154700	3704100	11770	11770	11770	11770	0
289	20240306	154600	3704100	11770	11770	11770	11770	0
290	20240306	154500	3704100	11770	11770	11770	11770	0
291	20240306	154400	3704100	11770	11770	11770	11770	0
292	20240306	154300	3704100	11770	11770	11770	11770	0
293	20240306	154200	3704100	11770	11770	11770	11770	0
294	20240306	154100	3704100	11770	11770	11770	11770	0
295	20240306	154000	3704100	11770	11770	11770	11770	0
296	20240306	153900	3704100	11770	11770	11770	11770	0
297	20240306	153800	3704100	11770	11770	11770	11770	0
298	20240306	153700	3704100	11770	11770	11770	11770	0
299	20240306	153600	3704100	11770	11770	11770	11770	0
300	20240306	153500	3704100	11770	11770	11770	11770	0
301	20240306	153400	3704100	11770	11770	11770	11770	0
302	20240306	153300	3704100	11770	11700	11770	11700	100
303	20240306	153200	3704100	11770	11770	11770	11770	0
304	20240306	153100	3704100	11770	11770	11770	11770	0
305	20240306	153000	3704100	11770	11770	11770	11770	0
306	20240306	152900	3704100	11770	11770	11770	11770	0
307	20240306	152800	3704100	11770	11770	11770	11770	0
308	20240306	152700	3704100	11770	11770	11770	11770	0
309	20240306	152600	3704100	11770	11770	11770	11770	0
310	20240306	152500	3704100	11770	11770	11770	11770	0
311	20240306	152400	3704100	11770	11770	11770	11770	0
312	20240306	152300	3704100	11770	11770	11770	11770	0
313	20240306	152200	3704100	11770	11770	11770	11770	0
314	20240306	152100	3704100	11770	11770	11770	11770	0
315	20240306	152000	3704100	11770	11770	11770	11770	0
316	20240306	151900	3704100	11770	11770	11770	11770	0
317	20240306	151800	3704100	11770	11770	11770	11770	0
318	20240306	151700	3704100	11770	11770	11770	11770	0
319	20240306	151600	3704100	11770	11770	11770	11770	0
320	20240306	151500	3704100	11770	11770	11770	11770	0
321	20240306	151400	3704100	11770	11770	11770	11770	0
322	20240306	151300	3704100	11770	11770	11770	11770	0
323	20240306	151200	3704100	11770	11770	11770	11770	0
324	20240306	151100	3704100	11770	11770	11770	11770	0
325	20240306	151000	3704100	11770	11770	11770	11770	0
326	20240306	150900	3704100	11770	11770	11770	11770	0
327	20240306	150800	3704100	11770	11770	11770	11770	0
328	20240306	150700	3704100	11770	11770	11770	11770	0
329	20240306	150600	3704100	11770	11770	11770	11770	0
330	20240306	150500	3704100	11770	11770	11770	11770	0
331	20240306	150400	3704100	11770	11770	11770	11770	0
332	20240306	150300	3704100	11770	11770	11770	11770	0
333	20240306	150200	3704100	11770	11770	11770	11770	0
334	20240306	150100	3704100	11770	11770	11770	11770	0
335	20240306	150000	3704100	11770	11770	11770	11770	0
336	20240306	145900	3704100	11770	11770	11770	11770	0
337	20240306	145800	3704100	11770	11770	11770	11770	0
338	20240306	145700	3704100	11770	11770	11770	11770	0
339	20240306	145600	3704100	11770	11770	11770	11770	0
340	20240306	145500	3704100	11770	11770	11770	11770	0
341	20240306	145400	3704100	11770	11770	11770	11770	0
342	20240306	145300	3704100	11770	11770	11770	11770	0
343	20240306	145200	3704100	11770	11770	11770	11770	0
344	20240306	145100	3704100	11770	11770	11770	11770	0
345	20240306	145000	3704100	11770	11770	11770	11770	0
346	20240306	144900	3704100	11770	11770	11770	11770	0
347	20240306	144800	3704100	11770	11770	11770	11770	0
348	20240306	144700	3704100	11770	11770	11770	11770	0
349	20240306	144600	3704100	11770	11770	11770	11770	0
350	20240306	144500	3704100	11770	11770	11770	11770	0
351	20240306	144400	3704100	11770	11770	11770	11770	0
352	20240306	144300	3704100	11770	11770	11770	11770	0
353	20240306	144200	3704100	11770	11770	11770	11770	0
354	20240306	144100	3704100	11770	11770	11770	11770	0
355	20240306	144000	3704100	11770	11770	11770	11770	0
356	20240306	143900	3704100	11770	11770	11770	11770	0
357	20240306	143800	3704100	11770	11770	11770	11770	0
358	20240306	143700	3704100	11770	11770	11770	11770	0
359	20240306	143600	3704100	11770	11770	11770	11770	0
360	20240306	143500	3704100	11770	11770	11770	11770	0
361	20240306	143400	3704100	11770	11770	11770	11770	0
362	20240306	143300	3704100	11770	11770	11770	11770	0
363	20240306	143200	3704100	11770	11770	11770	11770	0
364	20240306	143100	3704100	11770	11770	11770	11770	0
365	20240306	143000	3704100	11770	11770	11770	11770	0
366	20240306	142900	3704100	11770	11770	11770	11770	0
367	20240306	142800	3704100	11770	11770	11770	11770	0
368	20240306	142700	3704100	11770	11770	11770	11770	0
369	20240306	142600	3704100	11770	11770	11770	11770	0
370	20240306	142500	3704100	11770	11770	11770	11770	0
371	20240306	142400	3704100	11770	11770	11770	11770	0
372	20240306	142300	3704100	11770	11770	11770	11770	0
373	20240306	142200	3704100	11770	11770	11770	11770	0
374	20240306	142100	3704100	11770	11770	11770	11770	0
375	20240306	142000	3704100	11770	11770	11770	11770	0
376	20240306	141900	3704100	11770	11770	11770	11770	0
377	20240306	141800	3704100	11770	11770	11770	11770	0
378	20240306	141700	3704100	11770	11770	11770	11770	0
379	20240306	141600	3704100	11770	11770	11770	11770	0
380	20240306	141500	3704100	11770	11770	11770	11770	0
381	20240306	141400	3704100	11770	11770	11770	11770	0
382	20240306	141300	3704100	11770	11770	11770	11770	0
383	20240306	141200	3704100	11770	11770	11770	11770	0
384	20240306	141100	3704100	11770	11770	11770	11770	0
385	20240306	141000	3704100	11770	11770	11770	11770	0
386	20240306	140900	3704100	11770	11770	11770	11770	0
387	20240306	140800	3704100	11770	11770	11770	11770	0
388	20240306	140700	3704100	11770	11770	11770	11770	0
389	20240306	140600	3704100	11770	11770	11770	11770	0
390	20240306	140500	3704100	11770	11770	11770	11770	0
391	20240306	140400	3704100	11770	11770	11770	11770	0
392	20240306	140300	3704100	11770	11770	11770	11770	0
393	20240306	140200	3704100	11770	11770	11770	11770	0
394	20240306	140100	3704100	11770	11770	11770	11770	0
395	20240306	140000	3704100	11770	11770	11770	11770	0
396	20240306	135900	3704100	11770	11770	11770	11770	0
397	20240306	135800	3704100	11770	11770	11770	11770	0
398	20240306	135700	3704100	11770	11770	11770	11770	0
399	20240306	135600	3704100	11770	11770	11770	11770	0
400	20240306	135500	3704100	11770	11770	11770	11770	0
401	20240306	135400	3704100	11770	11770	11770	11770	0
402	20240306	135300	3704100	11770	11770	11770	11770	0
403	20240306	135200	3704100	11770	11770	11770	11770	0
404	20240306	135100	3704100	11770	11770	11770	11770	0
405	20240306	135000	3704100	11770	11770	11770	11770	0
406	20240306	134900	3704100	11770	11770	11770	11770	0
407	20240306	134800	3704100	11770	11770	11770	11770	0
408	20240306	134700	3704100	11770	11770	11770	11770	0
409	20240306	134600	3704100	11770	11770	11770	11770	0
410	20240306	134500	3704100	11770	11770	11770	11770	0
411	20240306	134400	3704100	11770	11770	11770	11770	0
412	20240306	134300	3704100	11770	11770	11770	11770	0
413	20240306	134200	3704100	11770	11770	11770	11770	0
414	20240306	134100	3704100	11770	11770	11770	11770	0
415	20240306	134000	3704100	11770	11770	11770	11770	0
416	20240306	133900	3704100	11770	11770	11770	11770	0
417	20240306	133800	3704100	11770	11770	11770	11770	0
418	20240306	133700	3704100	11770	11770	11770	11770	0
419	20240306	133600	3704100	11770	11770	11770	11770	0
420	20240306	133500	3704100	11770	11770	11770	11770	0
421	20240306	133400	3704100	11770	11770	11770	11770	0
422	20240306	133300	3704100	11770	11770	11770	11770	0
423	20240306	133200	3704100	11770	11770	11770	11770	0
424	20240306	133100	3704100	11770	11770	11770	11770	0
425	20240306	133000	3704100	11770	11770	11770	11770	0
426	20240306	132900	3704100	11770	11770	11770	11770	0
427	20240306	132800	3704100	11770	11770	11770	11770	0
428	20240306	132700	3704100	11770	11770	11770	11770	0
429	20240306	132600	3704100	11770	11770	11770	11770	0
430	20240306	132500	3704100	11770	11770	11770	11770	0
431	20240306	132400	3704100	11770	11770	11770	11770	0
432	20240306	132300	3704100	11770	11770	11770	11770	0
433	20240306	132200	3704100	11770	11770	11770	11770	0
434	20240306	132100	3704100	11770	11770	11770	11770	0
435	20240306	132000	3704100	11770	11770	11770	11770	0
436	20240306	131900	3704100	11770	11770	11770	11770	0
437	20240306	131800	3704100	11770	11770	11770	11770	0
438	20240306	131700	3704100	11770	11770	11770	11770	0
439	20240306	131600	3704100	11770	11770	11770	11770	0
440	20240306	131500	3704100	11770	11770	11770	11770	0
441	20240306	131400	3704100	11770	11770	11770	11770	0
442	20240306	131300	3704100	11770	11770	11770	11770	0
443	20240306	131200	3704100	11770	11770	11770	11770	0
444	20240306	131100	3704100	11770	11770	11770	11770	0
445	20240306	131000	3704100	11770	11770	11770	11770	0
446	20240306	130900	3704100	11770	11770	11770	11770	0
447	20240306	130800	3704100	11770	11770	11770	11770	0
448	20240306	130700	3704100	11770	11770	11770	11770	0
449	20240306	130600	3704100	11770	11770	11770	11770	0
450	20240306	130500	3704100	11770	11770	11770	11770	0
451	20240306	130400	3704100	11770	11770	11770	11770	0
452	20240306	130300	3704100	11770	11770	11770	11770	0
453	20240306	130200	3704100	11770	11770	11770	11770	0
454	20240306	130100	3704100	11770	11770	11770	11770	0
455	20240306	130000	3704100	11770	11770	11770	11770	0
456	20240306	125900	3704100	11770	11770	11770	11770	0
457	20240306	125800	3704100	11770	11770	11770	11770	0
458	20240306	125700	3704100	11770	11770	11770	11770	0
459	20240306	125600	3704100	11770	11770	11770	11770	0
460	20240306	125500	3704100	11770	11770	11770	11770	0
461	20240306	125400	3704100	11770	11770	11770	11770	0
462	20240306	125300	3704100	11770	11770	11770	11770	0
463	20240306	125200	3704100	11770	11770	11770	11770	0
464	20240306	125100	3704100	11770	11770	11770	11770	0
465	20240306	125000	3704100	11770	11770	11770	11770	0
466	20240306	124900	3704100	11770	11770	11770	11770	0
467	20240306	124800	3704100	11770	11770	11770	11770	0
468	20240306	124700	3704100	11770	11770	11770	11770	0
469	20240306	124600	3704100	11770	11770	11770	11770	0
470	20240306	124500	3704100	11770	11770	11770	11770	0
471	20240306	124400	3704100	11770	11770	11770	11770	0
472	20240306	124300	3704100	11770	11770	11770	11770	0
473	20240306	124200	3704100	11770	11770	11770	11770	0
474	20240306	124100	3704100	11770	11770	11770	11770	0
475	20240306	124000	3704100	11770	11770	11770	11770	0
476	20240306	123900	3704100	11770	11770	11770	11770	0
477	20240306	123800	3704100	11770	11770	11770	11770	0
478	20240306	123700	3704100	11770	11770	11770	11770	0
479	20240306	123600	3704100	11770	11770	11770	11770	0
480	20240306	123500	3704100	11770	11770	11770	11770	0
481	20240306	123400	3704100	11770	11770	11770	11770	0
482	20240306	123300	3704100	11770	11770	11770	11770	0
483	20240306	123200	3704100	11770	11770	11770	11770	0
484	20240306	123100	3704100	11770	11770	11770	11770	0
485	20240306	123000	3704100	11770	11770	11770	11770	0
486	20240306	122900	3704100	11770	11770	11770	11770	0
487	20240306	122800	3704100	11770	11770	11770	11770	0
488	20240306	122700	3704100	11770	11770	11770	11770	0
489	20240306	122600	3704100	11770	11700	11770	11700	100
490	20240306	122500	2533050	11770	11770	11770	11770	0
491	20240306	122400	2533050	11770	11770	11770	11770	0
492	20240306	122300	2533050	11770	11770	11770	11770	0
493	20240306	122200	2533050	11770	11770	11770	11770	0
494	20240306	122100	2533050	11770	11770	11770	11770	0
495	20240306	122000	2533050	11770	11770	11770	11770	0
496	20240306	121900	2533050	11770	11770	11770	11770	0
497	20240306	121800	2533050	11770	11770	11770	11770	0
498	20240306	121700	2533050	11770	11770	11770	11770	0
499	20240306	121600	2533050	11770	11770	11770	11770	0
500	20240306	121500	2533050	11770	11770	11770	11770	0
501	20240306	121400	2533050	11770	11770	11770	11770	0
502	20240306	121300	2533050	11770	11770	11770	11770	0
503	20240306	121200	2533050	11770	11770	11770	11770	0
504	20240306	121100	2533050	11770	11770	11770	11770	0
505	20240306	121000	2533050	11770	11770	11770	11770	0
506	20240306	120900	2533050	11770	11770	11770	11770	0
507	20240306	120800	2533050	11770	11770	11770	11770	0
508	20240306	120700	2533050	11770	11770	11770	11770	0
509	20240306	120600	2533050	11770	11770	11770	11770	0
510	20240306	120500	2533050	11770	11770	11770	11770	0
511	20240306	120400	2533050	11770	11770	11770	11770	0
512	20240306	120300	2533050	11770	11770	11770	11770	0
513	20240306	120200	2533050	11770	11770	11770	11770	0
514	20240306	120100	2533050	11770	11770	11770	11770	0
515	20240306	120000	2533050	11770	11760	11770	11760	190
516	20240306	115900	297650	11800	11800	11800	11800	0
517	20240306	115800	297650	11800	11800	11800	11800	0
518	20240306	115700	297650	11800	11800	11800	11800	0
519	20240306	115600	297650	11800	11800	11800	11800	0
520	20240306	115500	297650	11800	11800	11800	11800	0
521	20240306	115400	297650	11800	11800	11800	11800	0
522	20240306	115300	297650	11800	11800	11800	11800	0
523	20240306	115200	297650	11800	11800	11800	11800	0
524	20240306	115100	297650	11800	11800	11800	11800	0
525	20240306	115000	297650	11800	11800	11800	11800	0
526	20240306	114900	297650	11800	11800	11800	11800	0
527	20240306	114800	297650	11800	11800	11800	11800	0
528	20240306	114700	297650	11800	11800	11800	11800	0
529	20240306	114600	297650	11800	11800	11800	11800	0
530	20240306	114500	297650	11800	11800	11800	11800	0
531	20240306	114400	297650	11800	11800	11800	11800	0
532	20240306	114300	297650	11800	11800	11800	11800	0
533	20240306	114200	297650	11800	11800	11800	11800	0
534	20240306	114100	297650	11800	11800	11800	11800	0
535	20240306	114000	297650	11800	11800	11800	11800	0
536	20240306	113900	297650	11800	11800	11800	11800	0
537	20240306	113800	297650	11800	11800	11800	11800	0
538	20240306	113700	297650	11800	11800	11800	11800	0
539	20240306	113600	297650	11800	11800	11800	11800	0
540	20240306	113500	297650	11800	11800	11800	11800	0
541	20240306	113400	297650	11800	11800	11800	11800	0
542	20240306	113300	297650	11800	11800	11800	11800	0
543	20240306	113200	297650	11800	11800	11800	11800	0
544	20240306	113100	297650	11800	11800	11800	11800	0
545	20240306	113000	297650	11800	11800	11800	11800	0
546	20240306	112900	297650	11800	11800	11800	11800	0
547	20240306	112800	297650	11800	11800	11800	11800	0
548	20240306	112700	297650	11800	11800	11800	11800	0
549	20240306	112600	297650	11800	11800	11800	11800	0
550	20240306	112500	297650	11800	11800	11800	11800	0
551	20240306	112400	297650	11800	11800	11800	11800	0
552	20240306	112300	297650	11800	11800	11800	11800	0
553	20240306	112200	297650	11800	11800	11800	11800	0
554	20240306	112100	297650	11800	11800	11800	11800	1
555	20240306	112000	285850	11250	11250	11250	11250	0
556	20240306	111900	285850	11250	11250	11250	11250	0
557	20240306	111800	285850	11250	11250	11250	11250	0
558	20240306	111700	285850	11250	11500	11500	11250	2
559	20240306	111600	263100	12000	12000	12000	12000	0
560	20240306	111500	263100	12000	12000	12000	12000	0
561	20240306	111400	263100	12000	12000	12000	12000	0
562	20240306	111300	263100	12000	12000	12000	12000	0
563	20240306	111200	263100	12000	12000	12000	12000	0
564	20240306	111100	263100	12000	12000	12000	12000	0
565	20240306	111000	263100	12000	12000	12000	12000	0
566	20240306	110900	263100	12000	12000	12000	12000	0
567	20240306	110800	263100	12000	12000	12000	12000	0
568	20240306	110700	263100	12000	12000	12000	12000	0
569	20240306	110600	263100	12000	12000	12000	12000	0
570	20240306	110500	263100	12000	12000	12000	12000	0
571	20240306	110400	263100	12000	12000	12000	12000	0
572	20240306	110300	263100	12000	12000	12000	12000	0
573	20240306	110200	263100	12000	12000	12000	12000	0
574	20240306	110100	263100	12000	12000	12000	12000	0
575	20240306	110000	263100	12000	12000	12000	12000	0
576	20240306	105900	263100	12000	12000	12000	12000	0
577	20240306	105800	263100	12000	12000	12000	12000	0
578	20240306	105700	263100	12000	12000	12000	12000	0
579	20240306	105600	263100	12000	12000	12000	12000	0
580	20240306	105500	263100	12000	12000	12000	12000	0
581	20240306	105400	263100	12000	12000	12000	12000	0
582	20240306	105300	263100	12000	12000	12000	12000	0
583	20240306	105200	263100	12000	12000	12000	12000	0
584	20240306	105100	263100	12000	12000	12000	12000	0
585	20240306	105000	263100	12000	12000	12000	12000	0
586	20240306	104900	263100	12000	12000	12000	12000	0
587	20240306	104800	263100	12000	12000	12000	12000	0
588	20240306	104700	263100	12000	12000	12000	12000	0
589	20240306	104600	263100	12000	12000	12000	12000	0
590	20240306	104500	263100	12000	12000	12000	12000	0
591	20240306	104400	263100	12000	12000	12000	12000	0
592	20240306	104300	263100	12000	12000	12000	12000	0
593	20240306	104200	263100	12000	12000	12000	12000	0
594	20240306	104100	263100	12000	12000	12000	12000	0
595	20240306	104000	263100	12000	12000	12000	12000	0
596	20240306	103900	263100	12000	12000	12000	12000	0
597	20240306	103800	263100	12000	12000	12000	12000	0
598	20240306	103700	263100	12000	12000	12000	12000	0
599	20240306	103600	263100	12000	12000	12000	12000	0
600	20240306	103500	263100	12000	12000	12000	12000	0
601	20240306	103400	263100	12000	12000	12000	12000	0
602	20240306	103300	263100	12000	12000	12000	12000	0
603	20240306	103200	263100	12000	12000	12000	12000	0
604	20240306	103100	263100	12000	12000	12000	12000	0
605	20240306	103000	263100	12000	12000	12000	12000	0
606	20240306	102900	263100	12000	12000	12000	12000	0
607	20240306	102800	263100	12000	12000	12000	12000	0
608	20240306	102700	263100	12000	12000	12000	12000	0
609	20240306	102600	263100	12000	12000	12000	12000	0
610	20240306	102500	263100	12000	12000	12000	12000	0
611	20240306	102400	263100	12000	12000	12000	12000	0
612	20240306	102300	263100	12000	12000	12000	12000	0
613	20240306	102200	263100	12000	12000	12000	12000	0
614	20240306	102100	263100	12000	12000	12000	12000	0
615	20240306	102000	263100	12000	12000	12000	12000	0
616	20240306	101900	263100	12000	12000	12000	12000	0
617	20240306	101800	263100	12000	12000	12000	12000	0
618	20240306	101700	263100	12000	12000	12000	12000	0
619	20240306	101600	263100	12000	12000	12000	12000	0
620	20240306	101500	263100	12000	12000	12000	12000	0
621	20240306	101400	263100	12000	12000	12000	12000	0
622	20240306	101300	263100	12000	12000	12000	12000	0
623	20240306	101200	263100	12000	12000	12000	12000	0
624	20240306	101100	263100	12000	12000	12000	12000	0
625	20240306	101000	263100	12000	12000	12000	12000	0
626	20240306	100900	263100	12000	12000	12000	12000	0
627	20240306	100800	263100	12000	12000	12000	12000	0
628	20240306	100700	263100	12000	12000	12000	12000	0
629	20240306	100600	263100	12000	12000	12000	12000	0
630	20240306	100500	263100	12000	12000	12000	12000	0
631	20240306	100400	263100	12000	12000	12000	12000	0
632	20240306	100300	263100	12000	12000	12000	12000	0
633	20240306	100200	263100	12000	12000	12000	12000	0
634	20240306	100100	263100	12000	12000	12000	12000	0
635	20240306	100000	263100	12000	12000	12000	12000	0
636	20240306	095900	263100	12000	12000	12000	12000	0
637	20240306	095800	263100	12000	12000	12000	12000	0
638	20240306	095700	263100	12000	12000	12000	12000	0
639	20240306	095600	263100	12000	12000	12000	12000	0
640	20240306	095500	263100	12000	12000	12000	12000	0
641	20240306	095400	263100	12000	12000	12000	12000	0
642	20240306	095300	263100	12000	12000	12000	12000	0
643	20240306	095200	263100	12000	12000	12000	12000	0
644	20240306	095100	263100	12000	12000	12000	12000	0
645	20240306	095000	263100	12000	12000	12000	12000	0
646	20240306	094900	263100	12000	12000	12000	12000	0
647	20240306	094800	263100	12000	12000	12000	12000	0
648	20240306	094700	263100	12000	12000	12000	12000	0
649	20240306	094600	263100	12000	12000	12000	12000	0
650	20240306	094500	263100	12000	12000	12000	12000	0
651	20240306	094400	263100	12000	12000	12000	12000	0
652	20240306	094300	263100	12000	12000	12000	12000	0
653	20240306	094200	263100	12000	12000	12000	12000	0
654	20240306	094100	263100	12000	12000	12000	12000	0
655	20240306	094000	263100	12000	12000	12000	12000	0
656	20240306	093900	263100	12000	12000	12000	12000	0
657	20240306	093800	263100	12000	12000	12000	12000	0
658	20240306	093700	263100	12000	12000	12000	12000	0
659	20240306	093600	263100	12000	12000	12000	12000	0
660	20240306	093500	263100	12000	12000	12000	12000	0
661	20240306	093400	263100	12000	12000	12000	12000	10
662	20240306	093300	143100	12400	12400	12400	12400	0
663	20240306	093200	143100	12400	12400	12400	12400	0
664	20240306	093100	143100	12400	12400	12400	12400	0
665	20240306	093000	143100	12400	12400	12400	12400	0
666	20240306	092900	143100	12400	12400	12400	12400	0
667	20240306	092800	143100	12400	12400	12400	12400	0
668	20240306	092700	143100	12400	12400	12400	12400	0
669	20240306	092600	143100	12400	12400	12400	12400	0
670	20240306	092500	143100	12400	12400	12400	12400	0
671	20240306	092400	143100	12400	12400	12400	12400	0
672	20240306	092300	143100	12400	12400	12400	12400	0
673	20240306	092200	143100	12400	12400	12400	12400	0
674	20240306	092100	143100	12400	12400	12400	12400	0
675	20240306	092000	143100	12400	12400	12400	12400	0
676	20240306	091900	143100	12400	12400	12400	12400	0
677	20240306	091800	143100	12400	12400	12400	12400	0
678	20240306	091700	143100	12400	12400	12400	12400	0
679	20240306	091600	143100	12400	12400	12400	12400	0
680	20240306	091500	143100	12400	12400	12400	12400	0
681	20240306	091400	143100	12400	12400	12400	12400	0
682	20240306	091300	143100	12400	12400	12400	12400	0
683	20240306	091200	143100	12400	12400	12400	12400	0
684	20240306	091100	143100	12400	12400	12400	12400	0
685	20240306	091000	143100	12400	12400	12400	12400	0
686	20240306	090900	143100	12400	12400	12400	12400	0
687	20240306	090800	143100	12400	12400	12400	12400	0
688	20240306	090700	143100	12400	12400	12400	12400	0
689	20240306	090600	143100	12400	12400	12400	12400	0
690	20240306	090500	143100	12400	12400	12400	12400	0
691	20240306	090400	143100	12400	12400	12400	12400	0
692	20240306	090300	143100	12400	11870	12400	11870	12
693	20240306	090200	0	11590	11590	11590	11590	0
694	20240306	090100	0	11590	11590	11590	11590	0
695	20240306	090000	0	11590	11590	11590	11590	0