KissMeData/317870/min/candle-20240320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240320	210700	277414690	19000	19000	19000	19000	156
3	20240320	210600	277414690	19000	19000	19000	19000	0
4	20240320	210500	277414690	19000	19000	19000	19000	0
5	20240320	210400	277414690	19000	19000	19000	19000	0
6	20240320	210300	277414690	19000	19000	19000	19000	0
7	20240320	210200	277414690	19000	19000	19000	19000	0
8	20240320	210100	277414690	19000	19000	19000	19000	0
9	20240320	210000	277414690	19000	19000	19000	19000	0
10	20240320	205900	277414690	19000	19000	19000	19000	0
11	20240320	205800	277414690	19000	19000	19000	19000	0
12	20240320	205700	277414690	19000	19000	19000	19000	0
13	20240320	205600	277414690	19000	19000	19000	19000	0
14	20240320	205500	277414690	19000	19000	19000	19000	0
15	20240320	205400	277414690	19000	19000	19000	19000	0
16	20240320	205300	277414690	19000	19000	19000	19000	0
17	20240320	205200	277414690	19000	19000	19000	19000	0
18	20240320	205100	277414690	19000	19000	19000	19000	0
19	20240320	205000	277414690	19000	19000	19000	19000	0
20	20240320	204900	277414690	19000	19000	19000	19000	0
21	20240320	204800	277414690	19000	19000	19000	19000	0
22	20240320	204700	277414690	19000	19000	19000	19000	0
23	20240320	204600	277414690	19000	19000	19000	19000	0
24	20240320	204500	277414690	19000	19000	19000	19000	0
25	20240320	204400	277414690	19000	19000	19000	19000	0
26	20240320	204300	277414690	19000	19000	19000	19000	0
27	20240320	204200	277414690	19000	19000	19000	19000	0
28	20240320	204100	277414690	19000	19000	19000	19000	0
29	20240320	204000	277414690	19000	19000	19000	19000	0
30	20240320	203900	277414690	19000	19000	19000	19000	0
31	20240320	203800	277414690	19000	19000	19000	19000	0
32	20240320	203700	277414690	19000	19000	19000	19000	156
33	20240320	203600	277414690	19000	19000	19000	19000	0
34	20240320	203500	277414690	19000	19000	19000	19000	0
35	20240320	203400	277414690	19000	19000	19000	19000	0
36	20240320	203300	277414690	19000	19000	19000	19000	0
37	20240320	203200	277414690	19000	19000	19000	19000	0
38	20240320	203100	277414690	19000	19000	19000	19000	0
39	20240320	203000	277414690	19000	19000	19000	19000	0
40	20240320	202900	277414690	19000	19000	19000	19000	0
41	20240320	202800	277414690	19000	19000	19000	19000	0
42	20240320	202700	277414690	19000	19000	19000	19000	0
43	20240320	202600	277414690	19000	19000	19000	19000	0
44	20240320	202500	277414690	19000	19000	19000	19000	0
45	20240320	202400	277414690	19000	19000	19000	19000	0
46	20240320	202300	277414690	19000	19000	19000	19000	0
47	20240320	202200	277414690	19000	19000	19000	19000	0
48	20240320	202100	277414690	19000	19000	19000	19000	0
49	20240320	202000	277414690	19000	19000	19000	19000	0
50	20240320	201900	277414690	19000	19000	19000	19000	0
51	20240320	201800	277414690	19000	19000	19000	19000	0
52	20240320	201700	277414690	19000	19000	19000	19000	0
53	20240320	201600	277414690	19000	19000	19000	19000	0
54	20240320	201500	277414690	19000	19000	19000	19000	0
55	20240320	201400	277414690	19000	19000	19000	19000	0
56	20240320	201300	277414690	19000	19000	19000	19000	0
57	20240320	201200	277414690	19000	19000	19000	19000	0
58	20240320	201100	277414690	19000	19000	19000	19000	0
59	20240320	201000	277414690	19000	19000	19000	19000	0
60	20240320	200900	277414690	19000	19000	19000	19000	0
61	20240320	200800	277414690	19000	19000	19000	19000	0
62	20240320	200700	277414690	19000	19000	19000	19000	156
63	20240320	200600	277414690	19000	19000	19000	19000	0
64	20240320	200500	277414690	19000	19000	19000	19000	0
65	20240320	200400	277414690	19000	19000	19000	19000	0
66	20240320	200300	277414690	19000	19000	19000	19000	0
67	20240320	200200	277414690	19000	19000	19000	19000	0
68	20240320	200100	277414690	19000	19000	19000	19000	0
69	20240320	200000	277414690	19000	19000	19000	19000	0
70	20240320	195900	277414690	19000	19000	19000	19000	0
71	20240320	195800	277414690	19000	19000	19000	19000	0
72	20240320	195700	277414690	19000	19000	19000	19000	0
73	20240320	195600	277414690	19000	19000	19000	19000	0
74	20240320	195500	277414690	19000	19000	19000	19000	0
75	20240320	195400	277414690	19000	19000	19000	19000	0
76	20240320	195300	277414690	19000	19000	19000	19000	0
77	20240320	195200	277414690	19000	19000	19000	19000	0
78	20240320	195100	277414690	19000	19000	19000	19000	0
79	20240320	195000	277414690	19000	19000	19000	19000	0
80	20240320	194900	277414690	19000	19000	19000	19000	0
81	20240320	194800	277414690	19000	19000	19000	19000	0
82	20240320	194700	277414690	19000	19000	19000	19000	0
83	20240320	194600	277414690	19000	19000	19000	19000	0
84	20240320	194500	277414690	19000	19000	19000	19000	0
85	20240320	194400	277414690	19000	19000	19000	19000	0
86	20240320	194300	277414690	19000	19000	19000	19000	0
87	20240320	194200	277414690	19000	19000	19000	19000	0
88	20240320	194100	277414690	19000	19000	19000	19000	0
89	20240320	194000	277414690	19000	19000	19000	19000	0
90	20240320	193900	277414690	19000	19000	19000	19000	0
91	20240320	193800	277414690	19000	19000	19000	19000	0
92	20240320	193700	277414690	19000	19000	19000	19000	156
93	20240320	193600	277414690	19000	19000	19000	19000	0
94	20240320	193500	277414690	19000	19000	19000	19000	0
95	20240320	193400	277414690	19000	19000	19000	19000	0
96	20240320	193300	277414690	19000	19000	19000	19000	0
97	20240320	193200	277414690	19000	19000	19000	19000	0
98	20240320	193100	277414690	19000	19000	19000	19000	0
99	20240320	193000	277414690	19000	19000	19000	19000	0
100	20240320	192900	277414690	19000	19000	19000	19000	0
101	20240320	192800	277414690	19000	19000	19000	19000	0
102	20240320	192700	277414690	19000	19000	19000	19000	0
103	20240320	192600	277414690	19000	19000	19000	19000	0
104	20240320	192500	277414690	19000	19000	19000	19000	0
105	20240320	192400	277414690	19000	19000	19000	19000	0
106	20240320	192300	277414690	19000	19000	19000	19000	0
107	20240320	192200	277414690	19000	19000	19000	19000	0
108	20240320	192100	277414690	19000	19000	19000	19000	0
109	20240320	192000	277414690	19000	19000	19000	19000	0
110	20240320	191900	277414690	19000	19000	19000	19000	0
111	20240320	191800	277414690	19000	19000	19000	19000	0
112	20240320	191700	277414690	19000	19000	19000	19000	0
113	20240320	191600	277414690	19000	19000	19000	19000	0
114	20240320	191500	277414690	19000	19000	19000	19000	0
115	20240320	191400	277414690	19000	19000	19000	19000	0
116	20240320	191300	277414690	19000	19000	19000	19000	0
117	20240320	191200	277414690	19000	19000	19000	19000	0
118	20240320	191100	277414690	19000	19000	19000	19000	0
119	20240320	191000	277414690	19000	19000	19000	19000	0
120	20240320	190900	277414690	19000	19000	19000	19000	0
121	20240320	190800	277414690	19000	19000	19000	19000	0
122	20240320	190700	277414690	19000	19000	19000	19000	156
123	20240320	190600	277414690	19000	19000	19000	19000	0
124	20240320	190500	277414690	19000	19000	19000	19000	0
125	20240320	190400	277414690	19000	19000	19000	19000	0
126	20240320	190300	277414690	19000	19000	19000	19000	0
127	20240320	190200	277414690	19000	19000	19000	19000	0
128	20240320	190100	277414690	19000	19000	19000	19000	0
129	20240320	190000	277414690	19000	19000	19000	19000	0
130	20240320	185900	277414690	19000	19000	19000	19000	0
131	20240320	185800	277414690	19000	19000	19000	19000	0
132	20240320	185700	277414690	19000	19000	19000	19000	0
133	20240320	185600	277414690	19000	19000	19000	19000	0
134	20240320	185500	277414690	19000	19000	19000	19000	0
135	20240320	185400	277414690	19000	19000	19000	19000	0
136	20240320	185300	277414690	19000	19000	19000	19000	0
137	20240320	185200	277414690	19000	19000	19000	19000	0
138	20240320	185100	277414690	19000	19000	19000	19000	0
139	20240320	185000	277414690	19000	19000	19000	19000	0
140	20240320	184900	277414690	19000	19000	19000	19000	0
141	20240320	184800	277414690	19000	19000	19000	19000	0
142	20240320	184700	277414690	19000	19000	19000	19000	0
143	20240320	184600	277414690	19000	19000	19000	19000	0
144	20240320	184500	277414690	19000	19000	19000	19000	0
145	20240320	184400	277414690	19000	19000	19000	19000	0
146	20240320	184300	277414690	19000	19000	19000	19000	0
147	20240320	184200	277414690	19000	19000	19000	19000	0
148	20240320	184100	277414690	19000	19000	19000	19000	0
149	20240320	184000	277414690	19000	19000	19000	19000	0
150	20240320	183900	277414690	19000	19000	19000	19000	0
151	20240320	183800	277414690	19000	19000	19000	19000	0
152	20240320	183700	277414690	19000	19000	19000	19000	156
153	20240320	183600	277414690	19000	19000	19000	19000	0
154	20240320	183500	277414690	19000	19000	19000	19000	0
155	20240320	183400	277414690	19000	19000	19000	19000	0
156	20240320	183300	277414690	19000	19000	19000	19000	0
157	20240320	183200	277414690	19000	19000	19000	19000	0
158	20240320	183100	277414690	19000	19000	19000	19000	0
159	20240320	183000	277414690	19000	19000	19000	19000	0
160	20240320	182900	277414690	19000	19000	19000	19000	0
161	20240320	182800	277414690	19000	19000	19000	19000	0
162	20240320	182700	277414690	19000	19000	19000	19000	0
163	20240320	182600	277414690	19000	19000	19000	19000	0
164	20240320	182500	277414690	19000	19000	19000	19000	0
165	20240320	182400	277414690	19000	19000	19000	19000	0
166	20240320	182300	277414690	19000	19000	19000	19000	0
167	20240320	182200	277414690	19000	19000	19000	19000	0
168	20240320	182100	277414690	19000	19000	19000	19000	0
169	20240320	182000	277414690	19000	19000	19000	19000	0
170	20240320	181900	277414690	19000	19000	19000	19000	0
171	20240320	181800	277414690	19000	19000	19000	19000	0
172	20240320	181700	277414690	19000	19000	19000	19000	0
173	20240320	181600	277414690	19000	19000	19000	19000	0
174	20240320	181500	277414690	19000	19000	19000	19000	0
175	20240320	181400	277414690	19000	19000	19000	19000	0
176	20240320	181300	277414690	19000	19000	19000	19000	0
177	20240320	181200	277414690	19000	19000	19000	19000	0
178	20240320	181100	277414690	19000	19000	19000	19000	0
179	20240320	181000	277414690	19000	19000	19000	19000	0
180	20240320	180900	277414690	19000	19000	19000	19000	0
181	20240320	180800	277414690	19000	19000	19000	19000	0
182	20240320	180700	277414690	19000	19000	19000	19000	156
183	20240320	180600	277414690	19000	19000	19000	19000	0
184	20240320	180500	277414690	19000	19000	19000	19000	0
185	20240320	180400	277414690	19000	19000	19000	19000	0
186	20240320	180300	277414690	19000	19000	19000	19000	0
187	20240320	180200	277414690	19000	19000	19000	19000	0
188	20240320	180100	277414690	19000	19000	19000	19000	0
189	20240320	180000	277414690	19000	19000	19000	19000	0
190	20240320	175900	277414690	19000	19000	19000	19000	0
191	20240320	175800	277414690	19000	19000	19000	19000	0
192	20240320	175700	277414690	19000	19000	19000	19000	0
193	20240320	175600	277414690	19000	19000	19000	19000	0
194	20240320	175500	277414690	19000	19000	19000	19000	0
195	20240320	175400	277414690	19000	19000	19000	19000	0
196	20240320	175300	277414690	19000	19000	19000	19000	0
197	20240320	175200	277414690	19000	19000	19000	19000	0
198	20240320	175100	277414690	19000	19000	19000	19000	0
199	20240320	175000	277414690	19000	19000	19000	19000	0
200	20240320	174900	277414690	19000	19000	19000	19000	0
201	20240320	174800	277414690	19000	19000	19000	19000	0
202	20240320	174700	277414690	19000	19000	19000	19000	0
203	20240320	174600	277414690	19000	19000	19000	19000	0
204	20240320	174500	277414690	19000	19000	19000	19000	0
205	20240320	174400	277414690	19000	19000	19000	19000	0
206	20240320	174300	277414690	19000	19000	19000	19000	0
207	20240320	174200	277414690	19000	19000	19000	19000	0
208	20240320	174100	277414690	19000	19000	19000	19000	0
209	20240320	174000	277414690	19000	19000	19000	19000	0
210	20240320	173900	277414690	19000	19000	19000	19000	0
211	20240320	173800	277414690	19000	19000	19000	19000	0
212	20240320	173700	277414690	19000	19000	19000	19000	156
213	20240320	173600	277414690	19000	19000	19000	19000	0
214	20240320	173500	277414690	19000	19000	19000	19000	0
215	20240320	173400	277414690	19000	19000	19000	19000	0
216	20240320	173300	277414690	19000	19000	19000	19000	0
217	20240320	173200	277414690	19000	19000	19000	19000	0
218	20240320	173100	277414690	19000	19000	19000	19000	0
219	20240320	173000	277414690	19000	19000	19000	19000	0
220	20240320	172900	277414690	19000	19000	19000	19000	0
221	20240320	172800	277414690	19000	19000	19000	19000	0
222	20240320	172700	277414690	19000	19000	19000	19000	0
223	20240320	172600	277414690	19000	19000	19000	19000	0
224	20240320	172500	277414690	19000	19000	19000	19000	0
225	20240320	172400	277414690	19000	19000	19000	19000	0
226	20240320	172300	277414690	19000	19000	19000	19000	0
227	20240320	172200	277414690	19000	19000	19000	19000	0
228	20240320	172100	277414690	19000	19000	19000	19000	0
229	20240320	172000	277414690	19000	19000	19000	19000	0
230	20240320	171900	277414690	19000	19000	19000	19000	0
231	20240320	171800	277414690	19000	19000	19000	19000	0
232	20240320	171700	277414690	19000	19000	19000	19000	0
233	20240320	171600	277414690	19000	19000	19000	19000	0
234	20240320	171500	277414690	19000	19000	19000	19000	0
235	20240320	171400	277414690	19000	19000	19000	19000	0
236	20240320	171300	277414690	19000	19000	19000	19000	0
237	20240320	171200	277414690	19000	19000	19000	19000	0
238	20240320	171100	277414690	19000	19000	19000	19000	0
239	20240320	171000	277414690	19000	19000	19000	19000	0
240	20240320	170900	277414690	19000	19000	19000	19000	0
241	20240320	170800	277414690	19000	19000	19000	19000	0
242	20240320	170700	277414690	19000	19000	19000	19000	156
243	20240320	170600	277414690	19000	19000	19000	19000	0
244	20240320	170500	277414690	19000	19000	19000	19000	0
245	20240320	170400	277414690	19000	19000	19000	19000	0
246	20240320	170300	277414690	19000	19000	19000	19000	0
247	20240320	170200	277414690	19000	19000	19000	19000	0
248	20240320	170100	277414690	19000	19000	19000	19000	0
249	20240320	170000	277414690	19000	19000	19000	19000	0
250	20240320	165900	277414690	19000	19000	19000	19000	0
251	20240320	165800	277414690	19000	19000	19000	19000	0
252	20240320	165700	277414690	19000	19000	19000	19000	0
253	20240320	165600	277414690	19000	19000	19000	19000	0
254	20240320	165500	277414690	19000	19000	19000	19000	0
255	20240320	165400	277414690	19000	19000	19000	19000	0
256	20240320	165300	277414690	19000	19000	19000	19000	0
257	20240320	165200	277414690	19000	19000	19000	19000	0
258	20240320	165100	277414690	19000	19000	19000	19000	0
259	20240320	165000	277414690	19000	19000	19000	19000	0
260	20240320	164900	277414690	19000	19000	19000	19000	0
261	20240320	164800	277414690	19000	19000	19000	19000	0
262	20240320	164700	277414690	19000	19000	19000	19000	0
263	20240320	164600	277414690	19000	19000	19000	19000	0
264	20240320	164500	277414690	19000	19000	19000	19000	0
265	20240320	164400	277414690	19000	19000	19000	19000	0
266	20240320	164300	277414690	19000	19000	19000	19000	0
267	20240320	164200	277414690	19000	19000	19000	19000	0
268	20240320	164100	277414690	19000	19000	19000	19000	0
269	20240320	164000	277414690	19000	19000	19000	19000	0
270	20240320	163900	277414690	19000	19000	19000	19000	0
271	20240320	163800	277414690	19000	19000	19000	19000	0
272	20240320	163700	277414690	19000	19000	19000	19000	156
273	20240320	163600	277414690	19000	19000	19000	19000	0
274	20240320	163500	277414690	19000	19000	19000	19000	0
275	20240320	163400	277414690	19000	19000	19000	19000	0
276	20240320	163300	277414690	19000	19000	19000	19000	0
277	20240320	163200	277414690	19000	19000	19000	19000	0
278	20240320	163100	277414690	19000	19000	19000	19000	0
279	20240320	163000	277414690	19000	19000	19000	19000	0
280	20240320	162900	277414690	19000	19000	19000	19000	0
281	20240320	162800	277414690	19000	19000	19000	19000	0
282	20240320	162700	277414690	19000	19000	19000	19000	0
283	20240320	162600	277414690	19000	19000	19000	19000	0
284	20240320	162500	277414690	19000	19000	19000	19000	0
285	20240320	162400	277414690	19000	19000	19000	19000	0
286	20240320	162300	277414690	19000	19000	19000	19000	0
287	20240320	162200	277414690	19000	19000	19000	19000	0
288	20240320	162100	277414690	19000	19000	19000	19000	0
289	20240320	162000	277414690	19000	19000	19000	19000	0
290	20240320	161900	277414690	19000	19000	19000	19000	0
291	20240320	161800	277414690	19000	19000	19000	19000	0
292	20240320	161700	277414690	19000	19000	19000	19000	0
293	20240320	161600	277414690	19000	19000	19000	19000	0
294	20240320	161500	277414690	19000	19000	19000	19000	0
295	20240320	161400	277414690	19000	19000	19000	19000	0
296	20240320	161300	277414690	19000	19000	19000	19000	0
297	20240320	161200	277414690	19000	19000	19000	19000	0
298	20240320	161100	277414690	19000	19000	19000	19000	0
299	20240320	161000	277414690	19000	19000	19000	19000	0
300	20240320	160900	277414690	19000	19000	19000	19000	0
301	20240320	160800	277414690	19000	19000	19000	19000	0
302	20240320	160700	277414690	19000	19000	19000	19000	156
303	20240320	160600	277414690	19000	19000	19000	19000	0
304	20240320	160500	277414690	19000	19000	19000	19000	0
305	20240320	160400	277414690	19000	19000	19000	19000	0
306	20240320	160300	277414690	19000	19000	19000	19000	0
307	20240320	160200	277414690	19000	19000	19000	19000	0
308	20240320	160100	277414690	19000	19000	19000	19000	0
309	20240320	160000	277414690	19000	19000	19000	19000	0
310	20240320	155900	277414690	19000	19000	19000	19000	0
311	20240320	155800	277414690	19000	19000	19000	19000	0
312	20240320	155700	277414690	19000	19000	19000	19000	0
313	20240320	155600	277414690	19000	19000	19000	19000	0
314	20240320	155500	277414690	19000	19000	19000	19000	0
315	20240320	155400	277414690	19000	19000	19000	19000	0
316	20240320	155300	277414690	19000	19000	19000	19000	0
317	20240320	155200	277414690	19000	19000	19000	19000	0
318	20240320	155100	277414690	19000	19000	19000	19000	0
319	20240320	155000	277414690	19000	19000	19000	19000	0
320	20240320	154900	277414690	19000	19000	19000	19000	0
321	20240320	154800	277414690	19000	19000	19000	19000	0
322	20240320	154700	277414690	19000	19000	19000	19000	0
323	20240320	154600	277414690	19000	19000	19000	19000	0
324	20240320	154500	277414690	19000	19000	19000	19000	0
325	20240320	154400	277414690	19000	19000	19000	19000	0
326	20240320	154300	277414690	19000	19000	19000	19000	0
327	20240320	154200	277414690	19000	19000	19000	19000	0
328	20240320	154100	277414690	19000	19000	19000	19000	0
329	20240320	154000	277414690	19000	19000	19000	19000	0
330	20240320	153900	277414690	19000	19000	19000	19000	0
331	20240320	153800	277414690	19000	19000	19000	19000	0
332	20240320	153700	277414690	19000	19000	19000	19000	156
333	20240320	153600	277414690	19000	19000	19000	19000	0
334	20240320	153500	277414690	19000	19000	19000	19000	0
335	20240320	153400	277414690	19000	19000	19000	19000	0
336	20240320	153300	277414690	19000	19000	19000	19000	0
337	20240320	153200	277414690	19000	19000	19000	19000	0
338	20240320	153100	277414690	19000	19000	19000	19000	0
339	20240320	153000	277414690	19000	19000	19000	19000	156
340	20240320	152900	274450690	18940	18940	18940	18940	0
341	20240320	152800	274450690	18940	18940	18940	18940	0
342	20240320	152700	274450690	18940	18940	18940	18940	0
343	20240320	152600	274450690	18940	18940	18940	18940	0
344	20240320	152500	274450690	18940	18940	18940	18940	0
345	20240320	152400	274450690	18940	18940	18940	18940	0
346	20240320	152300	274450690	18940	18940	18940	18940	0
347	20240320	152200	274450690	18940	18940	18940	18940	0
348	20240320	152100	274450690	18940	18940	18940	18940	0
349	20240320	152000	274450690	18940	18940	18940	18940	0
350	20240320	151900	274450690	18940	19000	19000	18930	121
351	20240320	151800	272153100	19000	19000	19000	19000	24
352	20240320	151700	271697100	18940	18940	18940	18940	0
353	20240320	151600	271697100	18940	18940	18940	18940	0
354	20240320	151500	271697100	18940	18940	18940	18940	0
355	20240320	151400	271697100	18940	18940	18940	18940	0
356	20240320	151300	271697100	18940	18940	18940	18940	0
357	20240320	151200	271697100	18940	18940	18940	18940	45
358	20240320	151100	270844800	18930	18930	18930	18930	0
359	20240320	151000	270844800	18930	18950	18950	18930	356
360	20240320	150900	264103270	18960	18960	18960	18960	1
361	20240320	150800	264084310	19000	19000	19000	19000	0
362	20240320	150700	264084310	19000	19000	19000	19000	0
363	20240320	150600	264084310	19000	19000	19000	19000	0
364	20240320	150500	264084310	19000	19000	19000	19000	40
365	20240320	150400	263324310	19000	19000	19000	19000	0
366	20240320	150300	263324310	19000	19000	19000	19000	0
367	20240320	150200	263324310	19000	19000	19000	19000	25
368	20240320	150100	262849310	19000	19000	19000	19000	0
369	20240320	150000	262849310	19000	19000	19000	19000	0
370	20240320	145900	262849310	19000	19000	19000	19000	0
371	20240320	145800	262849310	19000	19000	19000	19000	0
372	20240320	145700	262849310	19000	19000	19000	19000	0
373	20240320	145600	262849310	19000	19000	19000	19000	0
374	20240320	145500	262849310	19000	19000	19000	19000	0
375	20240320	145400	262849310	19000	19000	19000	19000	0
376	20240320	145300	262849310	19000	19000	19000	19000	0
377	20240320	145200	262849310	19000	19000	19000	19000	0
378	20240320	145100	262849310	19000	19000	19000	19000	0
379	20240320	145000	262849310	19000	19000	19000	19000	0
380	20240320	144900	262849310	19000	19000	19000	19000	0
381	20240320	144800	262849310	19000	19000	19000	19000	0
382	20240320	144700	262849310	19000	19000	19000	19000	0
383	20240320	144600	262849310	19000	19000	19000	19000	0
384	20240320	144500	262849310	19000	19000	19000	19000	0
385	20240320	144400	262849310	19000	19000	19000	19000	0
386	20240320	144300	262849310	19000	19000	19000	19000	0
387	20240320	144200	262849310	19000	19000	19000	19000	54
388	20240320	144100	261823310	19000	19000	19000	19000	0
389	20240320	144000	261823310	19000	19000	19000	19000	0
390	20240320	143900	261823310	19000	19000	19000	19000	0
391	20240320	143800	261823310	19000	19000	19000	19000	0
392	20240320	143700	261823310	19000	19000	19000	19000	0
393	20240320	143600	261823310	19000	19000	19000	19000	0
394	20240320	143500	261823310	19000	19000	19000	19000	0
395	20240320	143400	261823310	19000	19000	19000	19000	0
396	20240320	143300	261823310	19000	19000	19000	19000	0
397	20240320	143200	261823310	19000	19000	19000	19000	0
398	20240320	143100	261823310	19000	19000	19000	19000	0
399	20240320	143000	261823310	19000	19000	19000	19000	0
400	20240320	142900	261823310	19000	19000	19000	19000	0
401	20240320	142800	261823310	19000	19000	19000	19000	0
402	20240320	142700	261823310	19000	19000	19000	19000	84
403	20240320	142600	260227310	19000	19000	19000	19000	0
404	20240320	142500	260227310	19000	19000	19000	19000	0
405	20240320	142400	260227310	19000	19000	19000	19000	0
406	20240320	142300	260227310	19000	19000	19000	19000	0
407	20240320	142200	260227310	19000	19000	19000	19000	0
408	20240320	142100	260227310	19000	19000	19000	19000	10
409	20240320	142000	260037310	19000	18990	19000	18990	100
410	20240320	141900	258137400	19000	19000	19000	19000	0
411	20240320	141800	258137400	19000	19000	19000	19000	0
412	20240320	141700	258137400	19000	19000	19000	19000	0
413	20240320	141600	258137400	19000	19000	19000	19000	0
414	20240320	141500	258137400	19000	19000	19000	19000	0
415	20240320	141400	258137400	19000	19000	19000	19000	200
416	20240320	141300	254337400	19000	19000	19000	19000	0
417	20240320	141200	254337400	19000	19000	19000	19000	0
418	20240320	141100	254337400	19000	19000	19000	19000	9
419	20240320	141000	254166400	19000	19000	19000	19000	0
420	20240320	140900	254166400	19000	19000	19000	19000	0
421	20240320	140800	254166400	19000	19000	19000	19000	0
422	20240320	140700	254166400	19000	19000	19000	19000	0
423	20240320	140600	254166400	19000	19000	19000	19000	0
424	20240320	140500	254166400	19000	19000	19000	19000	0
425	20240320	140400	254166400	19000	19000	19000	19000	0
426	20240320	140300	254166400	19000	18990	19000	18990	1105
427	20240320	140200	233181400	18990	18990	18990	18990	0
428	20240320	140100	233181400	18990	18990	18990	18990	0
429	20240320	140000	233181400	18990	18990	18990	18990	0
430	20240320	135900	233181400	18990	18990	18990	18990	0
431	20240320	135800	233181400	18990	18990	18990	18990	0
432	20240320	135700	233181400	18990	18990	18990	18990	0
433	20240320	135600	233181400	18990	18990	18990	18990	0
434	20240320	135500	233181400	18990	18990	18990	18990	0
435	20240320	135400	233181400	18990	18990	18990	18990	0
436	20240320	135300	233181400	18990	18990	18990	18990	0
437	20240320	135200	233181400	18990	18990	18990	18990	0
438	20240320	135100	233181400	18990	18990	18990	18990	2
439	20240320	135000	233143420	18900	18900	18900	18900	0
440	20240320	134900	233143420	18900	18900	18900	18900	0
441	20240320	134800	233143420	18900	18960	18960	18900	800
442	20240320	134700	218016180	18940	18940	18940	18940	0
443	20240320	134600	218016180	18940	18940	18940	18940	0
444	20240320	134500	218016180	18940	18940	18940	18940	5
445	20240320	134400	217921480	18940	18940	18940	18940	25
446	20240320	134300	217447980	18910	18910	18910	18910	39
447	20240320	134200	216710490	18910	18910	18910	18910	0
448	20240320	134100	216710490	18910	18910	18910	18910	10
449	20240320	134000	216521390	18900	18900	18900	18900	0
450	20240320	133900	216521390	18900	18900	18900	18900	0
451	20240320	133800	216521390	18900	18900	18900	18900	0
452	20240320	133700	216521390	18900	18900	18900	18900	0
453	20240320	133600	216521390	18900	18900	18900	18900	0
454	20240320	133500	216521390	18900	18900	18900	18900	0
455	20240320	133400	216521390	18900	18900	18900	18900	0
456	20240320	133300	216521390	18900	18900	18900	18900	0
457	20240320	133200	216521390	18900	18900	18900	18900	0
458	20240320	133100	216521390	18900	18900	18900	18900	0
459	20240320	133000	216521390	18900	18910	18910	18900	216
460	20240320	132900	212438360	18920	18920	18920	18920	0
461	20240320	132800	212438360	18920	18930	18930	18920	207
462	20240320	132700	208521250	18940	18940	18940	18940	0
463	20240320	132600	208521250	18940	18940	18940	18940	0
464	20240320	132500	208521250	18940	18940	18940	18940	4
465	20240320	132400	208445490	18940	18940	18940	18940	0
466	20240320	132300	208445490	18940	18940	18940	18940	16
467	20240320	132200	208142450	18950	18950	18950	18950	0
468	20240320	132100	208142450	18950	18950	18950	18950	0
469	20240320	132000	208142450	18950	18980	18980	18950	35
470	20240320	131900	207478830	19000	19000	19000	19000	0
471	20240320	131800	207478830	19000	19000	19000	19000	0
472	20240320	131700	207478830	19000	19000	19000	19000	0
473	20240320	131600	207478830	19000	19000	19000	19000	0
474	20240320	131500	207478830	19000	19000	19000	19000	0
475	20240320	131400	207478830	19000	19000	19000	19000	0
476	20240320	131300	207478830	19000	19000	19000	19000	0
477	20240320	131200	207478830	19000	19000	19000	19000	0
478	20240320	131100	207478830	19000	19000	19000	19000	0
479	20240320	131000	207478830	19000	19000	19000	19000	0
480	20240320	130900	207478830	19000	19000	19000	19000	0
481	20240320	130800	207478830	19000	19000	19000	19000	0
482	20240320	130700	207478830	19000	19000	19000	19000	0
483	20240320	130600	207478830	19000	19000	19000	19000	0
484	20240320	130500	207478830	19000	19000	19000	19000	0
485	20240320	130400	207478830	19000	19000	19000	19000	0
486	20240320	130300	207478830	19000	19000	19000	19000	0
487	20240320	130200	207478830	19000	19000	19000	19000	0
488	20240320	130100	207478830	19000	19000	19000	19000	0
489	20240320	130000	207478830	19000	19000	19000	19000	0
490	20240320	125900	207478830	19000	19000	19000	19000	0
491	20240320	125800	207478830	19000	19000	19000	19000	0
492	20240320	125700	207478830	19000	19000	19000	19000	0
493	20240320	125600	207478830	19000	19000	19000	19000	0
494	20240320	125500	207478830	19000	19000	19000	19000	0
495	20240320	125400	207478830	19000	19000	19000	19000	0
496	20240320	125300	207478830	19000	19000	19000	19000	0
497	20240320	125200	207478830	19000	19000	19000	19000	0
498	20240320	125100	207478830	19000	19000	19000	19000	0
499	20240320	125000	207478830	19000	19000	19000	19000	0
500	20240320	124900	207478830	19000	19000	19000	19000	0
501	20240320	124800	207478830	19000	19000	19000	19000	0
502	20240320	124700	207478830	19000	19000	19000	19000	0
503	20240320	124600	207478830	19000	19000	19000	19000	0
504	20240320	124500	207478830	19000	19000	19000	19000	0
505	20240320	124400	207478830	19000	19000	19000	19000	0
506	20240320	124300	207478830	19000	19000	19000	19000	0
507	20240320	124200	207478830	19000	19000	19000	19000	200
508	20240320	124100	203678830	19000	19000	19000	19000	0
509	20240320	124000	203678830	19000	19000	19000	19000	0
510	20240320	123900	203678830	19000	19000	19000	19000	0
511	20240320	123800	203678830	19000	19000	19000	19000	0
512	20240320	123700	203678830	19000	19000	19000	19000	0
513	20240320	123600	203678830	19000	19000	19000	19000	0
514	20240320	123500	203678830	19000	19000	19000	19000	0
515	20240320	123400	203678830	19000	19000	19000	19000	0
516	20240320	123300	203678830	19000	19000	19000	19000	0
517	20240320	123200	203678830	19000	19000	19000	19000	0
518	20240320	123100	203678830	19000	19000	19000	19000	0
519	20240320	123000	203678830	19000	19000	19000	19000	0
520	20240320	122900	203678830	19000	19000	19000	19000	0
521	20240320	122800	203678830	19000	19000	19000	19000	0
522	20240320	122700	203678830	19000	19000	19000	19000	0
523	20240320	122600	203678830	19000	19000	19000	19000	0
524	20240320	122500	203678830	19000	18990	19000	18990	100
525	20240320	122400	201779480	18990	18990	18990	18990	0
526	20240320	122300	201779480	18990	18990	18990	18990	0
527	20240320	122200	201779480	18990	18990	18990	18990	0
528	20240320	122100	201779480	18990	18990	18990	18990	0
529	20240320	122000	201779480	18990	18990	18990	18990	0
530	20240320	121900	201779480	18990	18990	18990	18990	0
531	20240320	121800	201779480	18990	18990	18990	18990	0
532	20240320	121700	201779480	18990	18990	18990	18990	0
533	20240320	121600	201779480	18990	18990	18990	18990	0
534	20240320	121500	201779480	18990	18990	18990	18990	0
535	20240320	121400	201779480	18990	18990	18990	18990	0
536	20240320	121300	201779480	18990	18990	18990	18990	0
537	20240320	121200	201779480	18990	18990	18990	18990	0
538	20240320	121100	201779480	18990	18990	18990	18990	0
539	20240320	121000	201779480	18990	18990	18990	18990	0
540	20240320	120900	201779480	18990	18990	18990	18990	0
541	20240320	120800	201779480	18990	18990	18990	18990	0
542	20240320	120700	201779480	18990	18990	18990	18990	0
543	20240320	120600	201779480	18990	18990	18990	18990	0
544	20240320	120500	201779480	18990	18990	18990	18990	0
545	20240320	120400	201779480	18990	18990	18990	18990	0
546	20240320	120300	201779480	18990	18990	18990	18990	0
547	20240320	120200	201779480	18990	18990	18990	18990	0
548	20240320	120100	201779480	18990	18990	18990	18990	0
549	20240320	120000	201779480	18990	18990	18990	18990	0
550	20240320	115900	201779480	18990	18990	18990	18990	0
551	20240320	115800	201779480	18990	18980	18990	18980	100
552	20240320	115700	199880650	18900	18900	18900	18900	0
553	20240320	115600	199880650	18900	18900	18900	18900	0
554	20240320	115500	199880650	18900	18900	18900	18900	0
555	20240320	115400	199880650	18900	18900	18900	18900	0
556	20240320	115300	199880650	18900	18900	18900	18900	0
557	20240320	115200	199880650	18900	18900	18900	18900	0
558	20240320	115100	199880650	18900	18900	18900	18900	0
559	20240320	115000	199880650	18900	18900	18900	18900	0
560	20240320	114900	199880650	18900	18900	18900	18900	31
561	20240320	114800	199294750	18900	18900	18900	18900	0
562	20240320	114700	199294750	18900	18900	18900	18900	0
563	20240320	114600	199294750	18900	18900	18900	18900	0
564	20240320	114500	199294750	18900	18900	18900	18900	0
565	20240320	114400	199294750	18900	18900	18900	18900	10
566	20240320	114300	199105750	18900	18900	18900	18900	0
567	20240320	114200	199105750	18900	18900	18900	18900	0
568	20240320	114100	199105750	18900	18900	18900	18900	0
569	20240320	114000	199105750	18900	18900	18900	18900	0
570	20240320	113900	199105750	18900	18900	18900	18900	0
571	20240320	113800	199105750	18900	18870	18900	18870	80
572	20240320	113700	197595240	18820	18820	18820	18820	0
573	20240320	113600	197595240	18820	18820	18820	18820	0
574	20240320	113500	197595240	18820	18820	18820	18820	0
575	20240320	113400	197595240	18820	18820	18820	18820	0
576	20240320	113300	197595240	18820	18820	18820	18820	0
577	20240320	113200	197595240	18820	18820	18820	18820	20
578	20240320	113100	197218840	18840	18840	18840	18840	0
579	20240320	113000	197218840	18840	18840	18840	18840	0
580	20240320	112900	197218840	18840	18840	18840	18840	0
581	20240320	112800	197218840	18840	18840	18840	18840	205
582	20240320	112700	193356640	18850	18850	18850	18850	0
583	20240320	112600	193356640	18850	18850	18850	18850	0
584	20240320	112500	193356640	18850	18850	18850	18850	0
585	20240320	112400	193356640	18850	18850	18850	18850	0
586	20240320	112300	193356640	18850	18850	18850	18850	0
587	20240320	112200	193356640	18850	18850	18850	18850	0
588	20240320	112100	193356640	18850	18850	18850	18850	0
589	20240320	112000	193356640	18850	18850	18850	18850	0
590	20240320	111900	193356640	18850	18860	18870	18850	103
591	20240320	111800	191413650	18850	18850	18850	18850	0
592	20240320	111700	191413650	18850	18850	18850	18850	0
593	20240320	111600	191413650	18850	18850	18850	18850	3
594	20240320	111500	191357100	18850	18850	18850	18850	19
595	20240320	111400	190998950	18850	18850	18850	18850	23
596	20240320	111300	190565400	18840	18840	18840	18840	3
597	20240320	111200	190508880	18840	18850	18850	18840	4
598	20240320	111100	190433490	18840	18850	18850	18840	8
599	20240320	111000	190282710	18850	18850	18850	18850	3
600	20240320	110900	190226160	18850	18850	18850	18850	0
601	20240320	110800	190226160	18850	18850	18850	18850	0
602	20240320	110700	190226160	18850	18850	18850	18850	41
603	20240320	110600	189453310	18820	18820	18820	18820	0
604	20240320	110500	189453310	18820	18820	18820	18820	5
605	20240320	110400	189359210	18820	18830	18830	18820	82
606	20240320	110300	187815470	18840	18850	18850	18840	100
607	20240320	110200	185930970	18820	18820	18820	18820	0
608	20240320	110100	185930970	18820	18830	18830	18820	312
609	20240320	110000	180058040	18830	18860	18860	18830	402
610	20240320	105900	172484610	18980	18980	18980	18980	0
611	20240320	105800	172484610	18980	18980	18980	18980	0
612	20240320	105700	172484610	18980	18980	18980	18980	0
613	20240320	105600	172484610	18980	18980	18980	18980	0
614	20240320	105500	172484610	18980	18980	18980	18980	0
615	20240320	105400	172484610	18980	18980	18980	18980	13
616	20240320	105300	172237870	18980	18980	18980	18980	50
617	20240320	105200	171288870	18980	18980	18980	18980	0
618	20240320	105100	171288870	18980	18980	18980	18980	3
619	20240320	105000	171231930	18990	18990	18990	18990	0
620	20240320	104900	171231930	18990	18990	18990	18990	0
621	20240320	104800	171231930	18990	18990	18990	18990	0
622	20240320	104700	171231930	18990	18990	18990	18990	0
623	20240320	104600	171231930	18990	18990	18990	18990	50
624	20240320	104500	170282430	18990	18990	18990	18990	0
625	20240320	104400	170282430	18990	18950	18990	18950	200
626	20240320	104300	166486030	18840	18840	18840	18840	0
627	20240320	104200	166486030	18840	18840	18840	18840	0
628	20240320	104100	166486030	18840	18840	18840	18840	0
629	20240320	104000	166486030	18840	18840	18840	18840	0
630	20240320	103900	166486030	18840	18840	18840	18840	0
631	20240320	103800	166486030	18840	18840	18840	18840	0
632	20240320	103700	166486030	18840	18840	18840	18840	200
633	20240320	103600	162718030	18840	18900	18900	18840	137
634	20240320	103500	160136350	18950	18990	19000	18950	202
635	20240320	103400	156299460	19000	19000	19000	19000	0
636	20240320	103300	156299460	19000	19000	19000	19000	0
637	20240320	103200	156299460	19000	19000	19000	19000	0
638	20240320	103100	156299460	19000	19000	19000	19000	0
639	20240320	103000	156299460	19000	19000	19000	19000	400
640	20240320	102900	148699460	18960	18960	18960	18960	0
641	20240320	102800	148699460	18960	18960	18960	18960	0
642	20240320	102700	148699460	18960	18960	18960	18960	0
643	20240320	102600	148699460	18960	18960	18960	18960	10
644	20240320	102500	148509860	18970	18970	18970	18970	0
645	20240320	102400	148509860	18970	18970	18970	18970	0
646	20240320	102300	148509860	18970	18970	18970	18970	6
647	20240320	102200	148396040	18980	18980	18980	18980	6
648	20240320	102100	148282160	19000	19000	19000	19000	0
649	20240320	102000	148282160	19000	19000	19000	19000	0
650	20240320	101900	148282160	19000	19000	19000	19000	0
651	20240320	101800	148282160	19000	19000	19000	19000	0
652	20240320	101700	148282160	19000	18990	19000	18990	500
653	20240320	101600	138782700	18990	18990	18990	18990	0
654	20240320	101500	138782700	18990	18990	18990	18990	0
655	20240320	101400	138782700	18990	18990	18990	18990	300
656	20240320	101300	133085700	18990	18990	18990	18990	0
657	20240320	101200	133085700	18990	18990	18990	18990	0
658	20240320	101100	133085700	18990	18990	18990	18990	0
659	20240320	101000	133085700	18990	18990	18990	18990	0
660	20240320	100900	133085700	18990	18990	18990	18990	0
661	20240320	100800	133085700	18990	18990	18990	18990	0
662	20240320	100700	133085700	18990	18990	18990	18990	3
663	20240320	100600	133028730	18840	18840	18840	18840	0
664	20240320	100500	133028730	18840	18840	18840	18840	100
665	20240320	100400	131144730	18800	18800	18800	18800	0
666	20240320	100300	131144730	18800	18830	18830	18800	347
667	20240320	100200	124612980	18850	18850	18850	18850	22
668	20240320	100100	124198280	18850	18850	18850	18850	0
669	20240320	100000	124198280	18850	18850	18850	18850	100
670	20240320	095900	122313280	18850	18850	18850	18850	0
671	20240320	095800	122313280	18850	18850	18850	18850	20
672	20240320	095700	121936280	18850	18940	18940	18850	110
673	20240320	095600	119860670	18940	18940	18940	18940	0
674	20240320	095500	119860670	18940	18940	18940	18940	0
675	20240320	095400	119860670	18940	18940	18940	18940	0
676	20240320	095300	119860670	18940	18940	18940	18940	0
677	20240320	095200	119860670	18940	18940	18940	18940	0
678	20240320	095100	119860670	18940	18940	18940	18940	0
679	20240320	095000	119860670	18940	18950	18950	18940	31
680	20240320	094900	119273520	19000	19000	19000	19000	0
681	20240320	094800	119273520	19000	19000	19000	19000	0
682	20240320	094700	119273520	19000	19000	19000	19000	0
683	20240320	094600	119273520	19000	19000	19000	19000	0
684	20240320	094500	119273520	19000	19000	19000	19000	0
685	20240320	094400	119273520	19000	19000	19000	19000	0
686	20240320	094300	119273520	19000	19000	19000	19000	100
687	20240320	094200	117373520	18950	18950	18950	18950	1
688	20240320	094100	117354570	19080	19080	19080	19080	0
689	20240320	094000	117354570	19080	19080	19080	19080	0
690	20240320	093900	117354570	19080	19080	19080	19080	0
691	20240320	093800	117354570	19080	19080	19080	19080	0
692	20240320	093700	117354570	19080	19080	19080	19080	0
693	20240320	093600	117354570	19080	19080	19080	19080	0
694	20240320	093500	117354570	19080	19080	19080	19080	80
695	20240320	093400	115828170	19100	19020	19100	19020	168
696	20240320	093300	112622090	19020	19020	19020	19020	0
697	20240320	093200	112622090	19020	19020	19020	19020	0
698	20240320	093100	112622090	19020	19020	19020	19020	26
699	20240320	093000	112127570	19020	19020	19020	19020	0
700	20240320	092900	112127570	19020	19020	19020	19020	0
701	20240320	092800	112127570	19020	19020	19020	19020	0
702	20240320	092700	112127570	19020	19020	19020	19020	0
703	20240320	092600	112127570	19020	19020	19020	19020	0
704	20240320	092500	112127570	19020	19020	19020	19020	100
705	20240320	092400	110225570	19020	18880	19020	18880	974
706	20240320	092300	91809340	18880	18760	18880	18760	1200
707	20240320	092200	69285340	18880	18790	18880	18760	175
708	20240320	092100	65999180	18790	18790	18790	18790	136
709	20240320	092000	63443740	18880	18880	18880	18880	0
710	20240320	091900	63443740	18880	18880	18880	18880	10
711	20240320	091800	63254940	18800	18870	18870	18800	285
712	20240320	091700	57878460	18900	18900	18900	18900	0
713	20240320	091600	57878460	18900	18900	18900	18900	0
714	20240320	091500	57878460	18900	18900	18900	18900	0
715	20240320	091400	57878460	18900	18900	18900	18900	0
716	20240320	091300	57878460	18900	18900	18900	18900	0
717	20240320	091200	57878460	18900	18900	18900	18900	0
718	20240320	091100	57878460	18900	18890	18900	18890	571
719	20240320	091000	47087090	18900	18900	18900	18900	16
720	20240320	090900	46784690	18880	18720	18880	18710	335
721	20240320	090800	40477590	18720	18860	18880	18720	105
722	20240320	090700	38497110	18700	18700	18700	18700	0
723	20240320	090600	38497110	18700	18930	18930	18600	1703
724	20240320	090500	6676530	18930	19020	19020	18930	273
725	20240320	090400	1494110	18910	18910	18910	18910	0
726	20240320	090300	1494110	18910	18910	18910	18910	0
727	20240320	090200	1494110	18910	18930	18930	18910	49
728	20240320	090100	567300	18910	18910	18910	18910	0
729	20240320	090000	567300	18910	18910	18910	18910	30