KissMeData/134790/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	201800	29203800	27050	27050	27050	27050	15
3	20240313	201700	29203800	27050	27050	27050	27050	0
4	20240313	201600	29203800	27050	27050	27050	27050	0
5	20240313	201500	29203800	27050	27050	27050	27050	0
6	20240313	201400	29203800	27050	27050	27050	27050	0
7	20240313	201300	29203800	27050	27050	27050	27050	0
8	20240313	201200	29203800	27050	27050	27050	27050	0
9	20240313	201100	29203800	27050	27050	27050	27050	0
10	20240313	201000	29203800	27050	27050	27050	27050	0
11	20240313	200900	29203800	27050	27050	27050	27050	0
12	20240313	200800	29203800	27050	27050	27050	27050	0
13	20240313	200700	29203800	27050	27050	27050	27050	0
14	20240313	200600	29203800	27050	27050	27050	27050	0
15	20240313	200500	29203800	27050	27050	27050	27050	0
16	20240313	200400	29203800	27050	27050	27050	27050	0
17	20240313	200300	29203800	27050	27050	27050	27050	0
18	20240313	200200	29203800	27050	27050	27050	27050	0
19	20240313	200100	29203800	27050	27050	27050	27050	0
20	20240313	200000	29203800	27050	27050	27050	27050	0
21	20240313	195900	29203800	27050	27050	27050	27050	0
22	20240313	195800	29203800	27050	27050	27050	27050	0
23	20240313	195700	29203800	27050	27050	27050	27050	0
24	20240313	195600	29203800	27050	27050	27050	27050	0
25	20240313	195500	29203800	27050	27050	27050	27050	0
26	20240313	195400	29203800	27050	27050	27050	27050	0
27	20240313	195300	29203800	27050	27050	27050	27050	0
28	20240313	195200	29203800	27050	27050	27050	27050	0
29	20240313	195100	29203800	27050	27050	27050	27050	0
30	20240313	195000	29203800	27050	27050	27050	27050	0
31	20240313	194900	29203800	27050	27050	27050	27050	0
32	20240313	194800	29203800	27050	27050	27050	27050	15
33	20240313	194700	29203800	27050	27050	27050	27050	0
34	20240313	194600	29203800	27050	27050	27050	27050	0
35	20240313	194500	29203800	27050	27050	27050	27050	0
36	20240313	194400	29203800	27050	27050	27050	27050	0
37	20240313	194300	29203800	27050	27050	27050	27050	0
38	20240313	194200	29203800	27050	27050	27050	27050	0
39	20240313	194100	29203800	27050	27050	27050	27050	0
40	20240313	194000	29203800	27050	27050	27050	27050	0
41	20240313	193900	29203800	27050	27050	27050	27050	0
42	20240313	193800	29203800	27050	27050	27050	27050	0
43	20240313	193700	29203800	27050	27050	27050	27050	0
44	20240313	193600	29203800	27050	27050	27050	27050	0
45	20240313	193500	29203800	27050	27050	27050	27050	0
46	20240313	193400	29203800	27050	27050	27050	27050	0
47	20240313	193300	29203800	27050	27050	27050	27050	0
48	20240313	193200	29203800	27050	27050	27050	27050	0
49	20240313	193100	29203800	27050	27050	27050	27050	0
50	20240313	193000	29203800	27050	27050	27050	27050	0
51	20240313	192900	29203800	27050	27050	27050	27050	0
52	20240313	192800	29203800	27050	27050	27050	27050	0
53	20240313	192700	29203800	27050	27050	27050	27050	0
54	20240313	192600	29203800	27050	27050	27050	27050	0
55	20240313	192500	29203800	27050	27050	27050	27050	0
56	20240313	192400	29203800	27050	27050	27050	27050	0
57	20240313	192300	29203800	27050	27050	27050	27050	0
58	20240313	192200	29203800	27050	27050	27050	27050	0
59	20240313	192100	29203800	27050	27050	27050	27050	0
60	20240313	192000	29203800	27050	27050	27050	27050	0
61	20240313	191900	29203800	27050	27050	27050	27050	0
62	20240313	191800	29203800	27050	27050	27050	27050	15
63	20240313	191700	29203800	27050	27050	27050	27050	0
64	20240313	191600	29203800	27050	27050	27050	27050	0
65	20240313	191500	29203800	27050	27050	27050	27050	0
66	20240313	191400	29203800	27050	27050	27050	27050	0
67	20240313	191300	29203800	27050	27050	27050	27050	0
68	20240313	191200	29203800	27050	27050	27050	27050	0
69	20240313	191100	29203800	27050	27050	27050	27050	0
70	20240313	191000	29203800	27050	27050	27050	27050	0
71	20240313	190900	29203800	27050	27050	27050	27050	0
72	20240313	190800	29203800	27050	27050	27050	27050	0
73	20240313	190700	29203800	27050	27050	27050	27050	0
74	20240313	190600	29203800	27050	27050	27050	27050	0
75	20240313	190500	29203800	27050	27050	27050	27050	0
76	20240313	190400	29203800	27050	27050	27050	27050	0
77	20240313	190300	29203800	27050	27050	27050	27050	0
78	20240313	190200	29203800	27050	27050	27050	27050	0
79	20240313	190100	29203800	27050	27050	27050	27050	0
80	20240313	190000	29203800	27050	27050	27050	27050	0
81	20240313	185900	29203800	27050	27050	27050	27050	0
82	20240313	185800	29203800	27050	27050	27050	27050	0
83	20240313	185700	29203800	27050	27050	27050	27050	0
84	20240313	185600	29203800	27050	27050	27050	27050	0
85	20240313	185500	29203800	27050	27050	27050	27050	0
86	20240313	185400	29203800	27050	27050	27050	27050	0
87	20240313	185300	29203800	27050	27050	27050	27050	0
88	20240313	185200	29203800	27050	27050	27050	27050	0
89	20240313	185100	29203800	27050	27050	27050	27050	0
90	20240313	185000	29203800	27050	27050	27050	27050	0
91	20240313	184900	29203800	27050	27050	27050	27050	0
92	20240313	184800	29203800	27050	27050	27050	27050	15
93	20240313	184700	29203800	27050	27050	27050	27050	0
94	20240313	184600	29203800	27050	27050	27050	27050	0
95	20240313	184500	29203800	27050	27050	27050	27050	0
96	20240313	184400	29203800	27050	27050	27050	27050	0
97	20240313	184300	29203800	27050	27050	27050	27050	0
98	20240313	184200	29203800	27050	27050	27050	27050	0
99	20240313	184100	29203800	27050	27050	27050	27050	0
100	20240313	184000	29203800	27050	27050	27050	27050	0
101	20240313	183900	29203800	27050	27050	27050	27050	0
102	20240313	183800	29203800	27050	27050	27050	27050	0
103	20240313	183700	29203800	27050	27050	27050	27050	0
104	20240313	183600	29203800	27050	27050	27050	27050	0
105	20240313	183500	29203800	27050	27050	27050	27050	0
106	20240313	183400	29203800	27050	27050	27050	27050	0
107	20240313	183300	29203800	27050	27050	27050	27050	0
108	20240313	183200	29203800	27050	27050	27050	27050	0
109	20240313	183100	29203800	27050	27050	27050	27050	0
110	20240313	183000	29203800	27050	27050	27050	27050	0
111	20240313	182900	29203800	27050	27050	27050	27050	0
112	20240313	182800	29203800	27050	27050	27050	27050	0
113	20240313	182700	29203800	27050	27050	27050	27050	0
114	20240313	182600	29203800	27050	27050	27050	27050	0
115	20240313	182500	29203800	27050	27050	27050	27050	0
116	20240313	182400	29203800	27050	27050	27050	27050	0
117	20240313	182300	29203800	27050	27050	27050	27050	0
118	20240313	182200	29203800	27050	27050	27050	27050	0
119	20240313	182100	29203800	27050	27050	27050	27050	0
120	20240313	182000	29203800	27050	27050	27050	27050	0
121	20240313	181900	29203800	27050	27050	27050	27050	0
122	20240313	181800	29203800	27050	27050	27050	27050	15
123	20240313	181700	29203800	27050	27050	27050	27050	0
124	20240313	181600	29203800	27050	27050	27050	27050	0
125	20240313	181500	29203800	27050	27050	27050	27050	0
126	20240313	181400	29203800	27050	27050	27050	27050	0
127	20240313	181300	29203800	27050	27050	27050	27050	0
128	20240313	181200	29203800	27050	27050	27050	27050	0
129	20240313	181100	29203800	27050	27050	27050	27050	0
130	20240313	181000	29203800	27050	27050	27050	27050	0
131	20240313	180900	29203800	27050	27050	27050	27050	0
132	20240313	180800	29203800	27050	27050	27050	27050	0
133	20240313	180700	29203800	27050	27050	27050	27050	0
134	20240313	180600	29203800	27050	27050	27050	27050	0
135	20240313	180500	29203800	27050	27050	27050	27050	0
136	20240313	180400	29203800	27050	27050	27050	27050	0
137	20240313	180300	29203800	27050	27050	27050	27050	0
138	20240313	180200	29203800	27050	27050	27050	27050	0
139	20240313	180100	29203800	27050	27050	27050	27050	0
140	20240313	180000	29203800	27050	27050	27050	27050	0
141	20240313	175900	29203800	27050	27050	27050	27050	0
142	20240313	175800	29203800	27050	27050	27050	27050	0
143	20240313	175700	29203800	27050	27050	27050	27050	0
144	20240313	175600	29203800	27050	27050	27050	27050	0
145	20240313	175500	29203800	27050	27050	27050	27050	0
146	20240313	175400	29203800	27050	27050	27050	27050	0
147	20240313	175300	29203800	27050	27050	27050	27050	0
148	20240313	175200	29203800	27050	27050	27050	27050	0
149	20240313	175100	29203800	27050	27050	27050	27050	0
150	20240313	175000	29203800	27050	27050	27050	27050	0
151	20240313	174900	29203800	27050	27050	27050	27050	0
152	20240313	174800	29203800	27050	27050	27050	27050	15
153	20240313	174700	29203800	27050	27050	27050	27050	0
154	20240313	174600	29203800	27050	27050	27050	27050	0
155	20240313	174500	29203800	27050	27050	27050	27050	0
156	20240313	174400	29203800	27050	27050	27050	27050	0
157	20240313	174300	29203800	27050	27050	27050	27050	0
158	20240313	174200	29203800	27050	27050	27050	27050	0
159	20240313	174100	29203800	27050	27050	27050	27050	0
160	20240313	174000	29203800	27050	27050	27050	27050	0
161	20240313	173900	29203800	27050	27050	27050	27050	0
162	20240313	173800	29203800	27050	27050	27050	27050	0
163	20240313	173700	29203800	27050	27050	27050	27050	0
164	20240313	173600	29203800	27050	27050	27050	27050	0
165	20240313	173500	29203800	27050	27050	27050	27050	0
166	20240313	173400	29203800	27050	27050	27050	27050	0
167	20240313	173300	29203800	27050	27050	27050	27050	0
168	20240313	173200	29203800	27050	27050	27050	27050	0
169	20240313	173100	29203800	27050	27050	27050	27050	0
170	20240313	173000	29203800	27050	27050	27050	27050	0
171	20240313	172900	29203800	27050	27050	27050	27050	0
172	20240313	172800	29203800	27050	27050	27050	27050	0
173	20240313	172700	29203800	27050	27050	27050	27050	0
174	20240313	172600	29203800	27050	27050	27050	27050	0
175	20240313	172500	29203800	27050	27050	27050	27050	0
176	20240313	172400	29203800	27050	27050	27050	27050	0
177	20240313	172300	29203800	27050	27050	27050	27050	0
178	20240313	172200	29203800	27050	27050	27050	27050	0
179	20240313	172100	29203800	27050	27050	27050	27050	0
180	20240313	172000	29203800	27050	27050	27050	27050	0
181	20240313	171900	29203800	27050	27050	27050	27050	0
182	20240313	171800	29203800	27050	27050	27050	27050	15
183	20240313	171700	29203800	27050	27050	27050	27050	0
184	20240313	171600	29203800	27050	27050	27050	27050	0
185	20240313	171500	29203800	27050	27050	27050	27050	0
186	20240313	171400	29203800	27050	27050	27050	27050	0
187	20240313	171300	29203800	27050	27050	27050	27050	0
188	20240313	171200	29203800	27050	27050	27050	27050	0
189	20240313	171100	29203800	27050	27050	27050	27050	0
190	20240313	171000	29203800	27050	27050	27050	27050	0
191	20240313	170900	29203800	27050	27050	27050	27050	0
192	20240313	170800	29203800	27050	27050	27050	27050	0
193	20240313	170700	29203800	27050	27050	27050	27050	0
194	20240313	170600	29203800	27050	27050	27050	27050	0
195	20240313	170500	29203800	27050	27050	27050	27050	0
196	20240313	170400	29203800	27050	27050	27050	27050	0
197	20240313	170300	29203800	27050	27050	27050	27050	0
198	20240313	170200	29203800	27050	27050	27050	27050	0
199	20240313	170100	29203800	27050	27050	27050	27050	0
200	20240313	170000	29203800	27050	27050	27050	27050	0
201	20240313	165900	29203800	27050	27050	27050	27050	0
202	20240313	165800	29203800	27050	27050	27050	27050	0
203	20240313	165700	29203800	27050	27050	27050	27050	0
204	20240313	165600	29203800	27050	27050	27050	27050	0
205	20240313	165500	29203800	27050	27050	27050	27050	0
206	20240313	165400	29203800	27050	27050	27050	27050	0
207	20240313	165300	29203800	27050	27050	27050	27050	0
208	20240313	165200	29203800	27050	27050	27050	27050	0
209	20240313	165100	29203800	27050	27050	27050	27050	0
210	20240313	165000	29203800	27050	27050	27050	27050	0
211	20240313	164900	29203800	27050	27050	27050	27050	0
212	20240313	164800	29203800	27050	27050	27050	27050	15
213	20240313	164700	29203800	27050	27050	27050	27050	0
214	20240313	164600	29203800	27050	27050	27050	27050	0
215	20240313	164500	29203800	27050	27050	27050	27050	0
216	20240313	164400	29203800	27050	27050	27050	27050	0
217	20240313	164300	29203800	27050	27050	27050	27050	0
218	20240313	164200	29203800	27050	27050	27050	27050	0
219	20240313	164100	29203800	27050	27050	27050	27050	0
220	20240313	164000	29203800	27050	27050	27050	27050	0
221	20240313	163900	29203800	27050	27050	27050	27050	0
222	20240313	163800	29203800	27050	27050	27050	27050	0
223	20240313	163700	29203800	27050	27050	27050	27050	0
224	20240313	163600	29203800	27050	27050	27050	27050	0
225	20240313	163500	29203800	27050	27050	27050	27050	0
226	20240313	163400	29203800	27050	27050	27050	27050	0
227	20240313	163300	29203800	27050	27050	27050	27050	0
228	20240313	163200	29203800	27050	27050	27050	27050	0
229	20240313	163100	29203800	27050	27050	27050	27050	0
230	20240313	163000	29203800	27050	27050	27050	27050	0
231	20240313	162900	29203800	27050	27050	27050	27050	0
232	20240313	162800	29203800	27050	27050	27050	27050	0
233	20240313	162700	29203800	27050	27050	27050	27050	0
234	20240313	162600	29203800	27050	27050	27050	27050	0
235	20240313	162500	29203800	27050	27050	27050	27050	0
236	20240313	162400	29203800	27050	27050	27050	27050	0
237	20240313	162300	29203800	27050	27050	27050	27050	0
238	20240313	162200	29203800	27050	27050	27050	27050	0
239	20240313	162100	29203800	27050	27050	27050	27050	0
240	20240313	162000	29203800	27050	27050	27050	27050	0
241	20240313	161900	29203800	27050	27050	27050	27050	0
242	20240313	161800	29203800	27050	27050	27050	27050	15
243	20240313	161700	29203800	27050	27050	27050	27050	0
244	20240313	161600	29203800	27050	27050	27050	27050	0
245	20240313	161500	29203800	27050	27050	27050	27050	0
246	20240313	161400	29203800	27050	27050	27050	27050	0
247	20240313	161300	29203800	27050	27050	27050	27050	0
248	20240313	161200	29203800	27050	27050	27050	27050	0
249	20240313	161100	29203800	27050	27050	27050	27050	0
250	20240313	161000	29203800	27050	27050	27050	27050	0
251	20240313	160900	29203800	27050	27050	27050	27050	0
252	20240313	160800	29203800	27050	27050	27050	27050	0
253	20240313	160700	29203800	27050	27050	27050	27050	0
254	20240313	160600	29203800	27050	27050	27050	27050	0
255	20240313	160500	29203800	27050	27050	27050	27050	0
256	20240313	160400	29203800	27050	27050	27050	27050	0
257	20240313	160300	29203800	27050	27050	27050	27050	0
258	20240313	160200	29203800	27050	27050	27050	27050	0
259	20240313	160100	29203800	27050	27050	27050	27050	0
260	20240313	160000	29203800	27050	27050	27050	27050	0
261	20240313	155900	29203800	27050	27050	27050	27050	0
262	20240313	155800	29203800	27050	27050	27050	27050	0
263	20240313	155700	29203800	27050	27050	27050	27050	0
264	20240313	155600	29203800	27050	27050	27050	27050	0
265	20240313	155500	29203800	27050	27050	27050	27050	0
266	20240313	155400	29203800	27050	27050	27050	27050	0
267	20240313	155300	29203800	27050	27050	27050	27050	0
268	20240313	155200	29203800	27050	27050	27050	27050	0
269	20240313	155100	29203800	27050	27050	27050	27050	0
270	20240313	155000	29203800	27050	27050	27050	27050	0
271	20240313	154900	29203800	27050	27050	27050	27050	0
272	20240313	154800	29203800	27050	27050	27050	27050	15
273	20240313	154700	29203800	27050	27050	27050	27050	0
274	20240313	154600	29203800	27050	27050	27050	27050	0
275	20240313	154500	29203800	27050	27050	27050	27050	0
276	20240313	154400	29203800	27050	27050	27050	27050	0
277	20240313	154300	29203800	27050	27050	27050	27050	0
278	20240313	154200	29203800	27050	27050	27050	27050	0
279	20240313	154100	29203800	27050	27050	27050	27050	0
280	20240313	154000	29203800	27050	27050	27050	27050	0
281	20240313	153900	29203800	27050	27050	27050	27050	0
282	20240313	153800	29203800	27050	27050	27050	27050	0
283	20240313	153700	29203800	27050	27050	27050	27050	0
284	20240313	153600	29203800	27050	27050	27050	27050	0
285	20240313	153500	29203800	27050	27050	27050	27050	0
286	20240313	153400	29203800	27050	27050	27050	27050	0
287	20240313	153300	29203800	27050	27050	27050	27050	0
288	20240313	153200	29203800	27050	27050	27050	27050	0
289	20240313	153100	29203800	27050	27050	27050	27050	0
290	20240313	153000	29203800	27050	27050	27050	27050	15
291	20240313	152900	28798050	26800	26800	26800	26800	0
292	20240313	152800	28798050	26800	26800	26800	26800	0
293	20240313	152700	28798050	26800	26800	26800	26800	0
294	20240313	152600	28798050	26800	26800	26800	26800	0
295	20240313	152500	28798050	26800	26800	26800	26800	0
296	20240313	152400	28798050	26800	26800	26800	26800	0
297	20240313	152300	28798050	26800	26800	26800	26800	0
298	20240313	152200	28798050	26800	26800	26800	26800	0
299	20240313	152100	28798050	26800	26800	26800	26800	0
300	20240313	152000	28798050	26800	26800	26800	26800	0
301	20240313	151900	28798050	26800	26800	26800	26800	0
302	20240313	151800	28798050	26800	26800	26800	26800	0
303	20240313	151700	28798050	26800	26800	26800	26800	2
304	20240313	151600	28744450	26800	26800	26800	26800	0
305	20240313	151500	28744450	26800	26800	26800	26800	1
306	20240313	151400	28717650	26950	26950	26950	26950	0
307	20240313	151300	28717650	26950	26950	26950	26950	2
308	20240313	151200	28663750	26950	26950	26950	26950	0
309	20240313	151100	28663750	26950	26950	26950	26950	0
310	20240313	151000	28663750	26950	26950	26950	26950	1
311	20240313	150900	28636800	26950	26950	26950	26950	1
312	20240313	150800	28609850	26800	26800	26800	26800	0
313	20240313	150700	28609850	26800	26800	26800	26800	0
314	20240313	150600	28609850	26800	26800	26800	26800	0
315	20240313	150500	28609850	26800	26800	26800	26800	0
316	20240313	150400	28609850	26800	26800	26800	26800	0
317	20240313	150300	28609850	26800	26800	26800	26800	0
318	20240313	150200	28609850	26800	26800	26800	26800	0
319	20240313	150100	28609850	26800	26800	26800	26800	0
320	20240313	150000	28609850	26800	26800	26800	26800	0
321	20240313	145900	28609850	26800	26800	26800	26800	0
322	20240313	145800	28609850	26800	26800	26800	26800	0
323	20240313	145700	28609850	26800	26800	26800	26800	0
324	20240313	145600	28609850	26800	26800	26800	26800	0
325	20240313	145500	28609850	26800	26800	26800	26800	0
326	20240313	145400	28609850	26800	26800	26800	26800	0
327	20240313	145300	28609850	26800	26800	26800	26800	0
328	20240313	145200	28609850	26800	26800	26800	26800	0
329	20240313	145100	28609850	26800	26800	26800	26800	0
330	20240313	145000	28609850	26800	26800	26800	26800	0
331	20240313	144900	28609850	26800	26800	26800	26800	0
332	20240313	144800	28609850	26800	26800	26800	26800	0
333	20240313	144700	28609850	26800	26800	26800	26800	0
334	20240313	144600	28609850	26800	26800	26800	26800	0
335	20240313	144500	28609850	26800	26800	26800	26800	0
336	20240313	144400	28609850	26800	26800	26800	26800	0
337	20240313	144300	28609850	26800	26800	26800	26800	0
338	20240313	144200	28609850	26800	26800	26800	26800	0
339	20240313	144100	28609850	26800	26800	26800	26800	0
340	20240313	144000	28609850	26800	26800	26800	26800	0
341	20240313	143900	28609850	26800	26800	26800	26800	0
342	20240313	143800	28609850	26800	26800	26800	26800	0
343	20240313	143700	28609850	26800	26800	26800	26800	0
344	20240313	143600	28609850	26800	26800	26800	26800	0
345	20240313	143500	28609850	26800	26900	26900	26800	11
346	20240313	143400	28314850	27000	27000	27000	27000	0
347	20240313	143300	28314850	27000	27000	27000	27000	3
348	20240313	143200	28233850	27000	27000	27000	27000	0
349	20240313	143100	28233850	27000	27000	27000	27000	0
350	20240313	143000	28233850	27000	27000	27000	27000	0
351	20240313	142900	28233850	27000	27000	27000	27000	0
352	20240313	142800	28233850	27000	27000	27000	27000	0
353	20240313	142700	28233850	27000	27000	27000	27000	0
354	20240313	142600	28233850	27000	27000	27000	27000	0
355	20240313	142500	28233850	27000	27000	27000	27000	8
356	20240313	142400	28017850	27000	27000	27000	27000	0
357	20240313	142300	28017850	27000	27000	27000	27000	0
358	20240313	142200	28017850	27000	27000	27000	27000	0
359	20240313	142100	28017850	27000	27000	27000	27000	0
360	20240313	142000	28017850	27000	27000	27000	27000	0
361	20240313	141900	28017850	27000	27000	27000	27000	0
362	20240313	141800	28017850	27000	27000	27000	27000	0
363	20240313	141700	28017850	27000	27000	27000	27000	0
364	20240313	141600	28017850	27000	27000	27000	27000	0
365	20240313	141500	28017850	27000	27000	27000	27000	0
366	20240313	141400	28017850	27000	27000	27000	27000	0
367	20240313	141300	28017850	27000	27000	27000	27000	0
368	20240313	141200	28017850	27000	27000	27000	27000	0
369	20240313	141100	28017850	27000	27000	27000	27000	0
370	20240313	141000	28017850	27000	27000	27000	27000	0
371	20240313	140900	28017850	27000	27000	27000	27000	0
372	20240313	140800	28017850	27000	26950	27000	26950	14
373	20240313	140700	27639900	26750	26750	26750	26750	0
374	20240313	140600	27639900	26750	26750	26750	26750	0
375	20240313	140500	27639900	26750	26750	26750	26750	0
376	20240313	140400	27639900	26750	26750	26750	26750	0
377	20240313	140300	27639900	26750	26750	26750	26750	0
378	20240313	140200	27639900	26750	26750	26750	26750	0
379	20240313	140100	27639900	26750	26750	26750	26750	0
380	20240313	140000	27639900	26750	26750	26750	26750	0
381	20240313	135900	27639900	26750	26750	26750	26750	0
382	20240313	135800	27639900	26750	26750	26750	26750	0
383	20240313	135700	27639900	26750	26750	26750	26750	1
384	20240313	135600	27613150	26750	26750	26750	26750	0
385	20240313	135500	27613150	26750	26750	26750	26750	0
386	20240313	135400	27613150	26750	26750	26750	26750	0
387	20240313	135300	27613150	26750	26750	26750	26750	0
388	20240313	135200	27613150	26750	26750	26750	26750	0
389	20240313	135100	27613150	26750	26750	26750	26750	1
390	20240313	135000	27586400	26750	26750	26750	26750	0
391	20240313	134900	27586400	26750	26750	26750	26750	0
392	20240313	134800	27586400	26750	26750	26750	26750	0
393	20240313	134700	27586400	26750	26750	26750	26750	0
394	20240313	134600	27586400	26750	26750	26750	26750	0
395	20240313	134500	27586400	26750	26750	26750	26750	0
396	20240313	134400	27586400	26750	26750	26750	26750	0
397	20240313	134300	27586400	26750	26750	26750	26750	3
398	20240313	134200	27506150	26800	26800	26800	26800	0
399	20240313	134100	27506150	26800	26800	26800	26800	0
400	20240313	134000	27506150	26800	26800	26800	26800	0
401	20240313	133900	27506150	26800	26800	26800	26800	0
402	20240313	133800	27506150	26800	26800	26800	26800	12
403	20240313	133700	27184550	26800	26800	26800	26800	0
404	20240313	133600	27184550	26800	26800	26800	26800	0
405	20240313	133500	27184550	26800	26800	26800	26800	0
406	20240313	133400	27184550	26800	26800	26800	26800	0
407	20240313	133300	27184550	26800	26800	26800	26800	0
408	20240313	133200	27184550	26800	26800	26800	26800	0
409	20240313	133100	27184550	26800	26800	26800	26800	0
410	20240313	133000	27184550	26800	26800	26800	26800	0
411	20240313	132900	27184550	26800	26800	26800	26800	0
412	20240313	132800	27184550	26800	26800	26800	26800	1
413	20240313	132700	27157750	26900	26900	26900	26900	0
414	20240313	132600	27157750	26900	26900	26900	26900	0
415	20240313	132500	27157750	26900	26900	26900	26900	0
416	20240313	132400	27157750	26900	26900	26900	26900	0
417	20240313	132300	27157750	26900	26900	26900	26900	0
418	20240313	132200	27157750	26900	26900	26900	26900	0
419	20240313	132100	27157750	26900	26900	26900	26900	0
420	20240313	132000	27157750	26900	26900	26900	26900	0
421	20240313	131900	27157750	26900	26900	26900	26900	0
422	20240313	131800	27157750	26900	26900	26900	26900	1
423	20240313	131700	27130850	26950	26950	26950	26950	0
424	20240313	131600	27130850	26950	26950	26950	26950	0
425	20240313	131500	27130850	26950	26950	26950	26950	0
426	20240313	131400	27130850	26950	26900	26950	26900	10
427	20240313	131300	26861600	26850	26850	26850	26850	0
428	20240313	131200	26861600	26850	26850	26850	26850	4
429	20240313	131100	26754200	26850	26850	26850	26850	0
430	20240313	131000	26754200	26850	26850	26850	26850	0
431	20240313	130900	26754200	26850	26850	26850	26850	0
432	20240313	130800	26754200	26850	26850	26850	26850	0
433	20240313	130700	26754200	26850	26850	26850	26850	0
434	20240313	130600	26754200	26850	26850	26850	26850	0
435	20240313	130500	26754200	26850	26850	26850	26850	0
436	20240313	130400	26754200	26850	26850	26850	26850	0
437	20240313	130300	26754200	26850	26850	26850	26850	0
438	20240313	130200	26754200	26850	26850	26850	26850	0
439	20240313	130100	26754200	26850	26850	26850	26850	0
440	20240313	130000	26754200	26850	26850	26850	26850	1
441	20240313	125900	26727350	26800	26800	26800	26800	0
442	20240313	125800	26727350	26800	26800	26800	26800	0
443	20240313	125700	26727350	26800	26800	26800	26800	0
444	20240313	125600	26727350	26800	26800	26800	26800	0
445	20240313	125500	26727350	26800	26800	26800	26800	0
446	20240313	125400	26727350	26800	26800	26800	26800	0
447	20240313	125300	26727350	26800	26800	26800	26800	0
448	20240313	125200	26727350	26800	26800	26800	26800	0
449	20240313	125100	26727350	26800	26800	26800	26800	3
450	20240313	125000	26646950	26800	26800	26800	26800	0
451	20240313	124900	26646950	26800	26800	26800	26800	0
452	20240313	124800	26646950	26800	26800	26800	26800	0
453	20240313	124700	26646950	26800	26800	26800	26800	0
454	20240313	124600	26646950	26800	26800	26800	26800	0
455	20240313	124500	26646950	26800	26800	26800	26800	0
456	20240313	124400	26646950	26800	26800	26800	26800	0
457	20240313	124300	26646950	26800	26800	26800	26800	2
458	20240313	124200	26593350	26800	26800	26800	26800	0
459	20240313	124100	26593350	26800	26800	26800	26800	1
460	20240313	124000	26566550	26800	26800	26800	26800	2
461	20240313	123900	26512950	26750	26750	26750	26750	0
462	20240313	123800	26512950	26750	26750	26750	26750	0
463	20240313	123700	26512950	26750	26750	26750	26750	0
464	20240313	123600	26512950	26750	26750	26750	26750	0
465	20240313	123500	26512950	26750	26750	26750	26750	0
466	20240313	123400	26512950	26750	26750	26750	26750	0
467	20240313	123300	26512950	26750	26750	26750	26750	0
468	20240313	123200	26512950	26750	26750	26750	26750	0
469	20240313	123100	26512950	26750	26750	26750	26750	0
470	20240313	123000	26512950	26750	26750	26750	26750	0
471	20240313	122900	26512950	26750	26750	26750	26750	0
472	20240313	122800	26512950	26750	26750	26750	26750	0
473	20240313	122700	26512950	26750	26750	26750	26750	0
474	20240313	122600	26512950	26750	26750	26750	26750	1
475	20240313	122500	26486200	26750	26750	26750	26750	0
476	20240313	122400	26486200	26750	26750	26750	26750	0
477	20240313	122300	26486200	26750	26750	26750	26750	0
478	20240313	122200	26486200	26750	26750	26750	26750	0
479	20240313	122100	26486200	26750	26750	26750	26750	0
480	20240313	122000	26486200	26750	26750	26750	26750	0
481	20240313	121900	26486200	26750	26750	26750	26750	0
482	20240313	121800	26486200	26750	26750	26750	26750	0
483	20240313	121700	26486200	26750	26750	26750	26750	0
484	20240313	121600	26486200	26750	26750	26750	26750	1
485	20240313	121500	26459450	26750	26750	26750	26750	0
486	20240313	121400	26459450	26750	26750	26750	26750	0
487	20240313	121300	26459450	26750	26750	26750	26750	0
488	20240313	121200	26459450	26750	26750	26750	26750	0
489	20240313	121100	26459450	26750	26750	26750	26750	0
490	20240313	121000	26459450	26750	26750	26750	26750	0
491	20240313	120900	26459450	26750	26750	26750	26750	0
492	20240313	120800	26459450	26750	26750	26750	26750	0
493	20240313	120700	26459450	26750	26750	26750	26750	0
494	20240313	120600	26459450	26750	26750	26750	26750	0
495	20240313	120500	26459450	26750	26750	26750	26750	0
496	20240313	120400	26459450	26750	26750	26750	26750	0
497	20240313	120300	26459450	26750	26750	26750	26750	0
498	20240313	120200	26459450	26750	26750	26750	26750	0
499	20240313	120100	26459450	26750	26750	26750	26750	0
500	20240313	120000	26459450	26750	26750	26750	26750	0
501	20240313	115900	26459450	26750	26700	26750	26700	2
502	20240313	115800	26406000	26750	26750	26750	26750	0
503	20240313	115700	26406000	26750	26750	26750	26750	0
504	20240313	115600	26406000	26750	26750	26750	26750	0
505	20240313	115500	26406000	26750	26750	26750	26750	0
506	20240313	115400	26406000	26750	26750	26750	26750	0
507	20240313	115300	26406000	26750	26750	26750	26750	0
508	20240313	115200	26406000	26750	26750	26750	26750	0
509	20240313	115100	26406000	26750	26750	26750	26750	1
510	20240313	115000	26379250	26750	26750	26750	26750	0
511	20240313	114900	26379250	26750	26750	26750	26750	0
512	20240313	114800	26379250	26750	26750	26750	26750	0
513	20240313	114700	26379250	26750	26750	26750	26750	0
514	20240313	114600	26379250	26750	26750	26750	26750	0
515	20240313	114500	26379250	26750	26750	26750	26750	0
516	20240313	114400	26379250	26750	26750	26750	26750	0
517	20240313	114300	26379250	26750	26750	26750	26750	1
518	20240313	114200	26352500	26650	26650	26650	26650	0
519	20240313	114100	26352500	26650	26650	26650	26650	0
520	20240313	114000	26352500	26650	26650	26650	26650	0
521	20240313	113900	26352500	26650	26650	26650	26650	0
522	20240313	113800	26352500	26650	26650	26650	26650	0
523	20240313	113700	26352500	26650	26650	26650	26650	0
524	20240313	113600	26352500	26650	26650	26650	26650	0
525	20240313	113500	26352500	26650	26650	26650	26650	0
526	20240313	113400	26352500	26650	26650	26650	26650	0
527	20240313	113300	26352500	26650	26650	26650	26650	0
528	20240313	113200	26352500	26650	26650	26650	26650	0
529	20240313	113100	26352500	26650	26650	26650	26650	0
530	20240313	113000	26352500	26650	26650	26650	26650	0
531	20240313	112900	26352500	26650	26650	26650	26650	0
532	20240313	112800	26352500	26650	26650	26650	26650	0
533	20240313	112700	26352500	26650	26650	26650	26650	0
534	20240313	112600	26352500	26650	26650	26650	26650	0
535	20240313	112500	26352500	26650	26650	26650	26650	17
536	20240313	112400	25899450	26700	26700	26700	26700	0
537	20240313	112300	25899450	26700	26700	26700	26700	0
538	20240313	112200	25899450	26700	26700	26700	26700	1
539	20240313	112100	25872750	26650	26650	26650	26650	0
540	20240313	112000	25872750	26650	26650	26650	26650	1
541	20240313	111900	25846100	26650	26650	26650	26650	2
542	20240313	111800	25792800	26600	26600	26600	26600	0
543	20240313	111700	25792800	26600	26600	26600	26600	0
544	20240313	111600	25792800	26600	26600	26600	26600	0
545	20240313	111500	25792800	26600	26800	26800	26600	543
546	20240313	111400	11296450	26800	26900	26900	26750	222
547	20240313	111300	5345850	26950	26950	26950	26950	2
548	20240313	111200	5291950	27000	27000	27000	27000	37
549	20240313	111100	4292950	27000	27000	27000	27000	0
550	20240313	111000	4292950	27000	27000	27000	27000	0
551	20240313	110900	4292950	27000	27000	27000	27000	0
552	20240313	110800	4292950	27000	27000	27000	27000	0
553	20240313	110700	4292950	27000	27000	27000	27000	0
554	20240313	110600	4292950	27000	27000	27000	27000	0
555	20240313	110500	4292950	27000	27000	27000	27000	0
556	20240313	110400	4292950	27000	27000	27000	27000	0
557	20240313	110300	4292950	27000	27000	27000	27000	0
558	20240313	110200	4292950	27000	27000	27000	27000	33
559	20240313	110100	3401950	27100	27100	27100	27100	0
560	20240313	110000	3401950	27100	27100	27100	27100	1
561	20240313	105900	3374850	27100	27100	27100	27100	0
562	20240313	105800	3374850	27100	27100	27100	27100	0
563	20240313	105700	3374850	27100	27100	27100	27100	0
564	20240313	105600	3374850	27100	27100	27100	27100	0
565	20240313	105500	3374850	27100	27100	27100	27100	2
566	20240313	105400	3320650	27050	27050	27050	27050	0
567	20240313	105300	3320650	27050	27050	27050	27050	0
568	20240313	105200	3320650	27050	27050	27050	27050	0
569	20240313	105100	3320650	27050	27050	27050	27050	0
570	20240313	105000	3320650	27050	27050	27050	27050	0
571	20240313	104900	3320650	27050	27050	27050	27050	0
572	20240313	104800	3320650	27050	27050	27050	27050	0
573	20240313	104700	3320650	27050	27050	27050	27050	0
574	20240313	104600	3320650	27050	27050	27050	27050	0
575	20240313	104500	3320650	27050	27050	27050	27050	14
576	20240313	104400	2941950	27050	27050	27050	27050	0
577	20240313	104300	2941950	27050	27050	27050	27050	0
578	20240313	104200	2941950	27050	27050	27050	27050	0
579	20240313	104100	2941950	27050	27050	27050	27050	0
580	20240313	104000	2941950	27050	27050	27050	27050	0
581	20240313	103900	2941950	27050	27050	27050	27050	0
582	20240313	103800	2941950	27050	27050	27050	27050	2
583	20240313	103700	2887850	27050	27050	27050	27050	0
584	20240313	103600	2887850	27050	27050	27050	27050	0
585	20240313	103500	2887850	27050	27050	27050	27050	0
586	20240313	103400	2887850	27050	27050	27050	27050	0
587	20240313	103300	2887850	27050	27050	27050	27050	0
588	20240313	103200	2887850	27050	27050	27050	27050	0
589	20240313	103100	2887850	27050	27050	27050	27050	0
590	20240313	103000	2887850	27050	27050	27050	27050	1
591	20240313	102900	2860800	27000	27000	27000	27000	0
592	20240313	102800	2860800	27000	27000	27000	27000	16
593	20240313	102700	2428800	27000	27000	27000	27000	0
594	20240313	102600	2428800	27000	27000	27000	27000	0
595	20240313	102500	2428800	27000	27000	27000	27000	1
596	20240313	102400	2401800	27050	27050	27050	27050	0
597	20240313	102300	2401800	27050	27050	27050	27050	0
598	20240313	102200	2401800	27050	27050	27050	27050	0
599	20240313	102100	2401800	27050	27050	27050	27050	0
600	20240313	102000	2401800	27050	27000	27050	27000	3
601	20240313	101900	2320700	27000	27000	27000	27000	0
602	20240313	101800	2320700	27000	27000	27000	27000	0
603	20240313	101700	2320700	27000	27000	27000	27000	0
604	20240313	101600	2320700	27000	27000	27000	27000	0
605	20240313	101500	2320700	27000	27000	27000	27000	0
606	20240313	101400	2320700	27000	27000	27000	27000	1
607	20240313	101300	2293700	27000	27000	27000	27000	1
608	20240313	101200	2266700	27000	27000	27000	27000	58
609	20240313	101100	700700	27000	27000	27000	27000	0
610	20240313	101000	700700	27000	27000	27000	27000	0
611	20240313	100900	700700	27000	27000	27000	27000	0
612	20240313	100800	700700	27000	27000	27000	27000	0
613	20240313	100700	700700	27000	27000	27000	27000	0
614	20240313	100600	700700	27000	27000	27000	27000	0
615	20240313	100500	700700	27000	27000	27000	27000	0
616	20240313	100400	700700	27000	27000	27000	27000	0
617	20240313	100300	700700	27000	27000	27000	27000	0
618	20240313	100200	700700	27000	27000	27000	27000	0
619	20240313	100100	700700	27000	27000	27000	27000	0
620	20240313	100000	700700	27000	27000	27000	27000	1
621	20240313	095900	673700	27000	27000	27000	27000	0
622	20240313	095800	673700	27000	27000	27000	27000	0
623	20240313	095700	673700	27000	27000	27000	27000	0
624	20240313	095600	673700	27000	27000	27000	27000	0
625	20240313	095500	673700	27000	27000	27000	27000	0
626	20240313	095400	673700	27000	27000	27000	27000	0
627	20240313	095300	673700	27000	27000	27000	27000	2
628	20240313	095200	619700	27000	27000	27000	27000	0
629	20240313	095100	619700	27000	27000	27000	27000	1
630	20240313	095000	592700	26900	26900	26900	26900	0
631	20240313	094900	592700	26900	26900	26900	26900	0
632	20240313	094800	592700	26900	26900	26900	26900	0
633	20240313	094700	592700	26900	26900	26900	26900	0
634	20240313	094600	592700	26900	26900	26900	26900	0
635	20240313	094500	592700	26900	26900	26900	26900	0
636	20240313	094400	592700	26900	26900	26900	26900	0
637	20240313	094300	592700	26900	26900	26900	26900	0
638	20240313	094200	592700	26900	26900	26900	26900	0
639	20240313	094100	592700	26900	26900	26900	26900	0
640	20240313	094000	592700	26900	26900	26900	26900	0
641	20240313	093900	592700	26900	26900	26900	26900	0
642	20240313	093800	592700	26900	26900	26900	26900	0
643	20240313	093700	592700	26900	26900	26900	26900	0
644	20240313	093600	592700	26900	26900	26900	26900	0
645	20240313	093500	592700	26900	26900	26900	26900	0
646	20240313	093400	592700	26900	26900	26900	26900	3
647	20240313	093300	512000	26900	26900	26900	26900	0
648	20240313	093200	512000	26900	26900	26900	26900	3
649	20240313	093100	431300	26900	26900	26900	26900	0
650	20240313	093000	431300	26900	26900	26900	26900	0
651	20240313	092900	431300	26900	26900	26900	26900	0
652	20240313	092800	431300	26900	26900	26900	26900	0
653	20240313	092700	431300	26900	26900	26900	26900	0
654	20240313	092600	431300	26900	26900	26900	26900	0
655	20240313	092500	431300	26900	26900	26900	26900	0
656	20240313	092400	431300	26900	26900	26900	26900	0
657	20240313	092300	431300	26900	26900	26900	26900	0
658	20240313	092200	431300	26900	26900	26900	26900	0
659	20240313	092100	431300	26900	26900	26900	26900	0
660	20240313	092000	431300	26900	26900	26900	26900	0
661	20240313	091900	431300	26900	26900	26900	26900	0
662	20240313	091800	431300	26900	26900	26900	26900	0
663	20240313	091700	431300	26900	26900	26900	26900	0
664	20240313	091600	431300	26900	26900	26900	26900	0
665	20240313	091500	431300	26900	26900	26900	26900	8
666	20240313	091400	216100	26900	26900	26900	26900	0
667	20240313	091300	216100	26900	26900	26900	26900	0
668	20240313	091200	216100	26900	26900	26900	26900	0
669	20240313	091100	216100	26900	26900	26900	26900	0
670	20240313	091000	216100	26900	26950	26950	26900	2
671	20240313	090900	162250	27000	27000	27000	27000	1
672	20240313	090800	135250	27050	27050	27050	27050	0
673	20240313	090700	135250	27050	27050	27050	27050	0
674	20240313	090600	135250	27050	27050	27050	27050	0
675	20240313	090500	135250	27050	27050	27050	27050	0
676	20240313	090400	135250	27050	27050	27050	27050	0
677	20240313	090300	135250	27050	27050	27050	27050	0
678	20240313	090200	135250	27050	27050	27050	27050	0
679	20240313	090100	135250	27050	27050	27050	27050	0
680	20240313	090000	135250	27050	27050	27050	27050	5