KissMeData/311960/min/candle-20240326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240326	203300	1166780	12970	12970	12970	12970	5
3	20240326	203200	1166780	12970	12970	12970	12970	0
4	20240326	203100	1166780	12970	12970	12970	12970	0
5	20240326	203000	1166780	12970	12970	12970	12970	0
6	20240326	202900	1166780	12970	12970	12970	12970	0
7	20240326	202800	1166780	12970	12970	12970	12970	0
8	20240326	202700	1166780	12970	12970	12970	12970	0
9	20240326	202600	1166780	12970	12970	12970	12970	0
10	20240326	202500	1166780	12970	12970	12970	12970	0
11	20240326	202400	1166780	12970	12970	12970	12970	0
12	20240326	202300	1166780	12970	12970	12970	12970	0
13	20240326	202200	1166780	12970	12970	12970	12970	0
14	20240326	202100	1166780	12970	12970	12970	12970	0
15	20240326	202000	1166780	12970	12970	12970	12970	0
16	20240326	201900	1166780	12970	12970	12970	12970	0
17	20240326	201800	1166780	12970	12970	12970	12970	0
18	20240326	201700	1166780	12970	12970	12970	12970	0
19	20240326	201600	1166780	12970	12970	12970	12970	0
20	20240326	201500	1166780	12970	12970	12970	12970	0
21	20240326	201400	1166780	12970	12970	12970	12970	0
22	20240326	201300	1166780	12970	12970	12970	12970	0
23	20240326	201200	1166780	12970	12970	12970	12970	0
24	20240326	201100	1166780	12970	12970	12970	12970	0
25	20240326	201000	1166780	12970	12970	12970	12970	0
26	20240326	200900	1166780	12970	12970	12970	12970	0
27	20240326	200800	1166780	12970	12970	12970	12970	0
28	20240326	200700	1166780	12970	12970	12970	12970	0
29	20240326	200600	1166780	12970	12970	12970	12970	0
30	20240326	200500	1166780	12970	12970	12970	12970	0
31	20240326	200400	1166780	12970	12970	12970	12970	0
32	20240326	200300	1166780	12970	12970	12970	12970	5
33	20240326	200200	1166780	12970	12970	12970	12970	0
34	20240326	200100	1166780	12970	12970	12970	12970	0
35	20240326	200000	1166780	12970	12970	12970	12970	0
36	20240326	195900	1166780	12970	12970	12970	12970	0
37	20240326	195800	1166780	12970	12970	12970	12970	0
38	20240326	195700	1166780	12970	12970	12970	12970	0
39	20240326	195600	1166780	12970	12970	12970	12970	0
40	20240326	195500	1166780	12970	12970	12970	12970	0
41	20240326	195400	1166780	12970	12970	12970	12970	0
42	20240326	195300	1166780	12970	12970	12970	12970	0
43	20240326	195200	1166780	12970	12970	12970	12970	0
44	20240326	195100	1166780	12970	12970	12970	12970	0
45	20240326	195000	1166780	12970	12970	12970	12970	0
46	20240326	194900	1166780	12970	12970	12970	12970	0
47	20240326	194800	1166780	12970	12970	12970	12970	0
48	20240326	194700	1166780	12970	12970	12970	12970	0
49	20240326	194600	1166780	12970	12970	12970	12970	0
50	20240326	194500	1166780	12970	12970	12970	12970	0
51	20240326	194400	1166780	12970	12970	12970	12970	0
52	20240326	194300	1166780	12970	12970	12970	12970	0
53	20240326	194200	1166780	12970	12970	12970	12970	0
54	20240326	194100	1166780	12970	12970	12970	12970	0
55	20240326	194000	1166780	12970	12970	12970	12970	0
56	20240326	193900	1166780	12970	12970	12970	12970	0
57	20240326	193800	1166780	12970	12970	12970	12970	0
58	20240326	193700	1166780	12970	12970	12970	12970	0
59	20240326	193600	1166780	12970	12970	12970	12970	0
60	20240326	193500	1166780	12970	12970	12970	12970	0
61	20240326	193400	1166780	12970	12970	12970	12970	0
62	20240326	193300	1166780	12970	12970	12970	12970	5
63	20240326	193200	1166780	12970	12970	12970	12970	0
64	20240326	193100	1166780	12970	12970	12970	12970	0
65	20240326	193000	1166780	12970	12970	12970	12970	0
66	20240326	192900	1166780	12970	12970	12970	12970	0
67	20240326	192800	1166780	12970	12970	12970	12970	0
68	20240326	192700	1166780	12970	12970	12970	12970	0
69	20240326	192600	1166780	12970	12970	12970	12970	0
70	20240326	192500	1166780	12970	12970	12970	12970	0
71	20240326	192400	1166780	12970	12970	12970	12970	0
72	20240326	192300	1166780	12970	12970	12970	12970	0
73	20240326	192200	1166780	12970	12970	12970	12970	0
74	20240326	192100	1166780	12970	12970	12970	12970	0
75	20240326	192000	1166780	12970	12970	12970	12970	0
76	20240326	191900	1166780	12970	12970	12970	12970	0
77	20240326	191800	1166780	12970	12970	12970	12970	0
78	20240326	191700	1166780	12970	12970	12970	12970	0
79	20240326	191600	1166780	12970	12970	12970	12970	0
80	20240326	191500	1166780	12970	12970	12970	12970	0
81	20240326	191400	1166780	12970	12970	12970	12970	0
82	20240326	191300	1166780	12970	12970	12970	12970	0
83	20240326	191200	1166780	12970	12970	12970	12970	0
84	20240326	191100	1166780	12970	12970	12970	12970	0
85	20240326	191000	1166780	12970	12970	12970	12970	0
86	20240326	190900	1166780	12970	12970	12970	12970	0
87	20240326	190800	1166780	12970	12970	12970	12970	0
88	20240326	190700	1166780	12970	12970	12970	12970	0
89	20240326	190600	1166780	12970	12970	12970	12970	0
90	20240326	190500	1166780	12970	12970	12970	12970	0
91	20240326	190400	1166780	12970	12970	12970	12970	0
92	20240326	190300	1166780	12970	12970	12970	12970	5
93	20240326	190200	1166780	12970	12970	12970	12970	0
94	20240326	190100	1166780	12970	12970	12970	12970	0
95	20240326	190000	1166780	12970	12970	12970	12970	0
96	20240326	185900	1166780	12970	12970	12970	12970	0
97	20240326	185800	1166780	12970	12970	12970	12970	0
98	20240326	185700	1166780	12970	12970	12970	12970	0
99	20240326	185600	1166780	12970	12970	12970	12970	0
100	20240326	185500	1166780	12970	12970	12970	12970	0
101	20240326	185400	1166780	12970	12970	12970	12970	0
102	20240326	185300	1166780	12970	12970	12970	12970	0
103	20240326	185200	1166780	12970	12970	12970	12970	0
104	20240326	185100	1166780	12970	12970	12970	12970	0
105	20240326	185000	1166780	12970	12970	12970	12970	0
106	20240326	184900	1166780	12970	12970	12970	12970	0
107	20240326	184800	1166780	12970	12970	12970	12970	0
108	20240326	184700	1166780	12970	12970	12970	12970	0
109	20240326	184600	1166780	12970	12970	12970	12970	0
110	20240326	184500	1166780	12970	12970	12970	12970	0
111	20240326	184400	1166780	12970	12970	12970	12970	0
112	20240326	184300	1166780	12970	12970	12970	12970	0
113	20240326	184200	1166780	12970	12970	12970	12970	0
114	20240326	184100	1166780	12970	12970	12970	12970	0
115	20240326	184000	1166780	12970	12970	12970	12970	0
116	20240326	183900	1166780	12970	12970	12970	12970	0
117	20240326	183800	1166780	12970	12970	12970	12970	0
118	20240326	183700	1166780	12970	12970	12970	12970	0
119	20240326	183600	1166780	12970	12970	12970	12970	0
120	20240326	183500	1166780	12970	12970	12970	12970	0
121	20240326	183400	1166780	12970	12970	12970	12970	0
122	20240326	183300	1166780	12970	12970	12970	12970	5
123	20240326	183200	1166780	12970	12970	12970	12970	0
124	20240326	183100	1166780	12970	12970	12970	12970	0
125	20240326	183000	1166780	12970	12970	12970	12970	0
126	20240326	182900	1166780	12970	12970	12970	12970	0
127	20240326	182800	1166780	12970	12970	12970	12970	0
128	20240326	182700	1166780	12970	12970	12970	12970	0
129	20240326	182600	1166780	12970	12970	12970	12970	0
130	20240326	182500	1166780	12970	12970	12970	12970	0
131	20240326	182400	1166780	12970	12970	12970	12970	0
132	20240326	182300	1166780	12970	12970	12970	12970	0
133	20240326	182200	1166780	12970	12970	12970	12970	0
134	20240326	182100	1166780	12970	12970	12970	12970	0
135	20240326	182000	1166780	12970	12970	12970	12970	0
136	20240326	181900	1166780	12970	12970	12970	12970	0
137	20240326	181800	1166780	12970	12970	12970	12970	0
138	20240326	181700	1166780	12970	12970	12970	12970	0
139	20240326	181600	1166780	12970	12970	12970	12970	0
140	20240326	181500	1166780	12970	12970	12970	12970	0
141	20240326	181400	1166780	12970	12970	12970	12970	0
142	20240326	181300	1166780	12970	12970	12970	12970	0
143	20240326	181200	1166780	12970	12970	12970	12970	0
144	20240326	181100	1166780	12970	12970	12970	12970	0
145	20240326	181000	1166780	12970	12970	12970	12970	0
146	20240326	180900	1166780	12970	12970	12970	12970	0
147	20240326	180800	1166780	12970	12970	12970	12970	0
148	20240326	180700	1166780	12970	12970	12970	12970	0
149	20240326	180600	1166780	12970	12970	12970	12970	0
150	20240326	180500	1166780	12970	12970	12970	12970	0
151	20240326	180400	1166780	12970	12970	12970	12970	0
152	20240326	180300	1166780	12970	12970	12970	12970	5
153	20240326	180200	1166780	12970	12970	12970	12970	0
154	20240326	180100	1166780	12970	12970	12970	12970	0
155	20240326	180000	1166780	12970	12970	12970	12970	0
156	20240326	175900	1166780	12970	12970	12970	12970	0
157	20240326	175800	1166780	12970	12970	12970	12970	0
158	20240326	175700	1166780	12970	12970	12970	12970	0
159	20240326	175600	1166780	12970	12970	12970	12970	0
160	20240326	175500	1166780	12970	12970	12970	12970	0
161	20240326	175400	1166780	12970	12970	12970	12970	0
162	20240326	175300	1166780	12970	12970	12970	12970	0
163	20240326	175200	1166780	12970	12970	12970	12970	0
164	20240326	175100	1166780	12970	12970	12970	12970	0
165	20240326	175000	1166780	12970	12970	12970	12970	0
166	20240326	174900	1166780	12970	12970	12970	12970	0
167	20240326	174800	1166780	12970	12970	12970	12970	0
168	20240326	174700	1166780	12970	12970	12970	12970	0
169	20240326	174600	1166780	12970	12970	12970	12970	0
170	20240326	174500	1166780	12970	12970	12970	12970	0
171	20240326	174400	1166780	12970	12970	12970	12970	0
172	20240326	174300	1166780	12970	12970	12970	12970	0
173	20240326	174200	1166780	12970	12970	12970	12970	0
174	20240326	174100	1166780	12970	12970	12970	12970	0
175	20240326	174000	1166780	12970	12970	12970	12970	0
176	20240326	173900	1166780	12970	12970	12970	12970	0
177	20240326	173800	1166780	12970	12970	12970	12970	0
178	20240326	173700	1166780	12970	12970	12970	12970	0
179	20240326	173600	1166780	12970	12970	12970	12970	0
180	20240326	173500	1166780	12970	12970	12970	12970	0
181	20240326	173400	1166780	12970	12970	12970	12970	0
182	20240326	173300	1166780	12970	12970	12970	12970	5
183	20240326	173200	1166780	12970	12970	12970	12970	0
184	20240326	173100	1166780	12970	12970	12970	12970	0
185	20240326	173000	1166780	12970	12970	12970	12970	0
186	20240326	172900	1166780	12970	12970	12970	12970	0
187	20240326	172800	1166780	12970	12970	12970	12970	0
188	20240326	172700	1166780	12970	12970	12970	12970	0
189	20240326	172600	1166780	12970	12970	12970	12970	0
190	20240326	172500	1166780	12970	12970	12970	12970	0
191	20240326	172400	1166780	12970	12970	12970	12970	0
192	20240326	172300	1166780	12970	12970	12970	12970	0
193	20240326	172200	1166780	12970	12970	12970	12970	0
194	20240326	172100	1166780	12970	12970	12970	12970	0
195	20240326	172000	1166780	12970	12970	12970	12970	0
196	20240326	171900	1166780	12970	12970	12970	12970	0
197	20240326	171800	1166780	12970	12970	12970	12970	0
198	20240326	171700	1166780	12970	12970	12970	12970	0
199	20240326	171600	1166780	12970	12970	12970	12970	0
200	20240326	171500	1166780	12970	12970	12970	12970	0
201	20240326	171400	1166780	12970	12970	12970	12970	0
202	20240326	171300	1166780	12970	12970	12970	12970	0
203	20240326	171200	1166780	12970	12970	12970	12970	0
204	20240326	171100	1166780	12970	12970	12970	12970	0
205	20240326	171000	1166780	12970	12970	12970	12970	0
206	20240326	170900	1166780	12970	12970	12970	12970	0
207	20240326	170800	1166780	12970	12970	12970	12970	0
208	20240326	170700	1166780	12970	12970	12970	12970	0
209	20240326	170600	1166780	12970	12970	12970	12970	0
210	20240326	170500	1166780	12970	12970	12970	12970	0
211	20240326	170400	1166780	12970	12970	12970	12970	0
212	20240326	170300	1166780	12970	12970	12970	12970	5
213	20240326	170200	1166780	12970	12970	12970	12970	0
214	20240326	170100	1166780	12970	12970	12970	12970	0
215	20240326	170000	1166780	12970	12970	12970	12970	0
216	20240326	165900	1166780	12970	12970	12970	12970	0
217	20240326	165800	1166780	12970	12970	12970	12970	0
218	20240326	165700	1166780	12970	12970	12970	12970	0
219	20240326	165600	1166780	12970	12970	12970	12970	0
220	20240326	165500	1166780	12970	12970	12970	12970	0
221	20240326	165400	1166780	12970	12970	12970	12970	0
222	20240326	165300	1166780	12970	12970	12970	12970	0
223	20240326	165200	1166780	12970	12970	12970	12970	0
224	20240326	165100	1166780	12970	12970	12970	12970	0
225	20240326	165000	1166780	12970	12970	12970	12970	0
226	20240326	164900	1166780	12970	12970	12970	12970	0
227	20240326	164800	1166780	12970	12970	12970	12970	0
228	20240326	164700	1166780	12970	12970	12970	12970	0
229	20240326	164600	1166780	12970	12970	12970	12970	0
230	20240326	164500	1166780	12970	12970	12970	12970	0
231	20240326	164400	1166780	12970	12970	12970	12970	0
232	20240326	164300	1166780	12970	12970	12970	12970	0
233	20240326	164200	1166780	12970	12970	12970	12970	0
234	20240326	164100	1166780	12970	12970	12970	12970	0
235	20240326	164000	1166780	12970	12970	12970	12970	0
236	20240326	163900	1166780	12970	12970	12970	12970	0
237	20240326	163800	1166780	12970	12970	12970	12970	0
238	20240326	163700	1166780	12970	12970	12970	12970	0
239	20240326	163600	1166780	12970	12970	12970	12970	0
240	20240326	163500	1166780	12970	12970	12970	12970	0
241	20240326	163400	1166780	12970	12970	12970	12970	0
242	20240326	163300	1166780	12970	12970	12970	12970	5
243	20240326	163200	1166780	12970	12970	12970	12970	0
244	20240326	163100	1166780	12970	12970	12970	12970	0
245	20240326	163000	1166780	12970	12970	12970	12970	0
246	20240326	162900	1166780	12970	12970	12970	12970	0
247	20240326	162800	1166780	12970	12970	12970	12970	0
248	20240326	162700	1166780	12970	12970	12970	12970	0
249	20240326	162600	1166780	12970	12970	12970	12970	0
250	20240326	162500	1166780	12970	12970	12970	12970	0
251	20240326	162400	1166780	12970	12970	12970	12970	0
252	20240326	162300	1166780	12970	12970	12970	12970	0
253	20240326	162200	1166780	12970	12970	12970	12970	0
254	20240326	162100	1166780	12970	12970	12970	12970	0
255	20240326	162000	1166780	12970	12970	12970	12970	0
256	20240326	161900	1166780	12970	12970	12970	12970	0
257	20240326	161800	1166780	12970	12970	12970	12970	0
258	20240326	161700	1166780	12970	12970	12970	12970	0
259	20240326	161600	1166780	12970	12970	12970	12970	0
260	20240326	161500	1166780	12970	12970	12970	12970	0
261	20240326	161400	1166780	12970	12970	12970	12970	0
262	20240326	161300	1166780	12970	12970	12970	12970	0
263	20240326	161200	1166780	12970	12970	12970	12970	0
264	20240326	161100	1166780	12970	12970	12970	12970	0
265	20240326	161000	1166780	12970	12970	12970	12970	0
266	20240326	160900	1166780	12970	12970	12970	12970	0
267	20240326	160800	1166780	12970	12970	12970	12970	0
268	20240326	160700	1166780	12970	12970	12970	12970	0
269	20240326	160600	1166780	12970	12970	12970	12970	0
270	20240326	160500	1166780	12970	12970	12970	12970	0
271	20240326	160400	1166780	12970	12970	12970	12970	0
272	20240326	160300	1166780	12970	12970	12970	12970	5
273	20240326	160200	1166780	12970	12970	12970	12970	0
274	20240326	160100	1166780	12970	12970	12970	12970	0
275	20240326	160000	1166780	12970	12970	12970	12970	0
276	20240326	155900	1166780	12970	12970	12970	12970	0
277	20240326	155800	1166780	12970	12970	12970	12970	0
278	20240326	155700	1166780	12970	12970	12970	12970	0
279	20240326	155600	1166780	12970	12970	12970	12970	0
280	20240326	155500	1166780	12970	12970	12970	12970	0
281	20240326	155400	1166780	12970	12970	12970	12970	0
282	20240326	155300	1166780	12970	12970	12970	12970	0
283	20240326	155200	1166780	12970	12970	12970	12970	0
284	20240326	155100	1166780	12970	12970	12970	12970	0
285	20240326	155000	1166780	12970	12970	12970	12970	0
286	20240326	154900	1166780	12970	12970	12970	12970	0
287	20240326	154800	1166780	12970	12970	12970	12970	0
288	20240326	154700	1166780	12970	12970	12970	12970	0
289	20240326	154600	1166780	12970	12970	12970	12970	0
290	20240326	154500	1166780	12970	12970	12970	12970	0
291	20240326	154400	1166780	12970	12970	12970	12970	0
292	20240326	154300	1166780	12970	12970	12970	12970	0
293	20240326	154200	1166780	12970	12970	12970	12970	0
294	20240326	154100	1166780	12970	12970	12970	12970	0
295	20240326	154000	1166780	12970	12970	12970	12970	0
296	20240326	153900	1166780	12970	12970	12970	12970	0
297	20240326	153800	1166780	12970	12970	12970	12970	0
298	20240326	153700	1166780	12970	12970	12970	12970	0
299	20240326	153600	1166780	12970	12970	12970	12970	0
300	20240326	153500	1166780	12970	12970	12970	12970	0
301	20240326	153400	1166780	12970	12970	12970	12970	0
302	20240326	153300	1166780	12970	12970	12970	12970	5
303	20240326	153200	1166780	12970	12970	12970	12970	0
304	20240326	153100	1166780	12970	12970	12970	12970	0
305	20240326	153000	1166780	12970	12970	12970	12970	5
306	20240326	152900	1101930	12970	12970	12970	12970	0
307	20240326	152800	1101930	12970	12970	12970	12970	0
308	20240326	152700	1101930	12970	12970	12970	12970	0
309	20240326	152600	1101930	12970	12970	12970	12970	0
310	20240326	152500	1101930	12970	12970	12970	12970	0
311	20240326	152400	1101930	12970	12970	12970	12970	0
312	20240326	152300	1101930	12970	12970	12970	12970	0
313	20240326	152200	1101930	12970	12970	12970	12970	0
314	20240326	152100	1101930	12970	12970	12970	12970	0
315	20240326	152000	1101930	12970	12970	12970	12970	0
316	20240326	151900	1101930	12970	12970	12970	12970	0
317	20240326	151800	1101930	12970	12970	12970	12970	0
318	20240326	151700	1101930	12970	12970	12970	12970	0
319	20240326	151600	1101930	12970	12970	12970	12970	0
320	20240326	151500	1101930	12970	12970	12970	12970	0
321	20240326	151400	1101930	12970	12970	12970	12970	0
322	20240326	151300	1101930	12970	12970	12970	12970	0
323	20240326	151200	1101930	12970	12970	12970	12970	0
324	20240326	151100	1101930	12970	12970	12970	12970	0
325	20240326	151000	1101930	12970	12970	12970	12970	0
326	20240326	150900	1101930	12970	12970	12970	12970	0
327	20240326	150800	1101930	12970	12970	12970	12970	0
328	20240326	150700	1101930	12970	12970	12970	12970	0
329	20240326	150600	1101930	12970	12970	12970	12970	0
330	20240326	150500	1101930	12970	12970	12970	12970	0
331	20240326	150400	1101930	12970	12970	12970	12970	1
332	20240326	150300	1088960	11500	11500	11500	11500	1
333	20240326	150200	1077460	12970	12970	12970	12970	1
334	20240326	150100	1064490	12000	12000	12000	12000	1
335	20240326	150000	1052490	12970	12970	12970	12970	0
336	20240326	145900	1052490	12970	12970	12970	12970	0
337	20240326	145800	1052490	12970	12970	12970	12970	0
338	20240326	145700	1052490	12970	12970	12970	12970	0
339	20240326	145600	1052490	12970	12970	12970	12970	0
340	20240326	145500	1052490	12970	12970	12970	12970	0
341	20240326	145400	1052490	12970	12970	12970	12970	0
342	20240326	145300	1052490	12970	12970	12970	12970	0
343	20240326	145200	1052490	12970	12970	12970	12970	0
344	20240326	145100	1052490	12970	12970	12970	12970	0
345	20240326	145000	1052490	12970	12970	12970	12970	0
346	20240326	144900	1052490	12970	12970	12970	12970	0
347	20240326	144800	1052490	12970	12970	12970	12970	0
348	20240326	144700	1052490	12970	12970	12970	12970	0
349	20240326	144600	1052490	12970	12970	12970	12970	0
350	20240326	144500	1052490	12970	12970	12970	12970	0
351	20240326	144400	1052490	12970	12970	12970	12970	0
352	20240326	144300	1052490	12970	12970	12970	12970	0
353	20240326	144200	1052490	12970	12970	12970	12970	0
354	20240326	144100	1052490	12970	12970	12970	12970	0
355	20240326	144000	1052490	12970	12970	12970	12970	0
356	20240326	143900	1052490	12970	12970	12970	12970	0
357	20240326	143800	1052490	12970	12970	12970	12970	0
358	20240326	143700	1052490	12970	12970	12970	12970	0
359	20240326	143600	1052490	12970	12970	12970	12970	0
360	20240326	143500	1052490	12970	12970	12970	12970	0
361	20240326	143400	1052490	12970	12970	12970	12970	0
362	20240326	143300	1052490	12970	12970	12970	12970	0
363	20240326	143200	1052490	12970	12970	12970	12970	0
364	20240326	143100	1052490	12970	12970	12970	12970	0
365	20240326	143000	1052490	12970	12970	12970	12970	0
366	20240326	142900	1052490	12970	12970	12970	12970	0
367	20240326	142800	1052490	12970	12970	12970	12970	0
368	20240326	142700	1052490	12970	12970	12970	12970	0
369	20240326	142600	1052490	12970	12970	12970	12970	0
370	20240326	142500	1052490	12970	12970	12970	12970	0
371	20240326	142400	1052490	12970	12970	12970	12970	0
372	20240326	142300	1052490	12970	12970	12970	12970	0
373	20240326	142200	1052490	12970	12970	12970	12970	0
374	20240326	142100	1052490	12970	12970	12970	12970	0
375	20240326	142000	1052490	12970	12970	12970	12970	0
376	20240326	141900	1052490	12970	12970	12970	12970	0
377	20240326	141800	1052490	12970	12000	12970	12000	3
378	20240326	141700	1015020	11500	11500	11500	11500	0
379	20240326	141600	1015020	11500	11500	11500	11500	23
380	20240326	141500	750520	11500	12000	12000	11500	32
381	20240326	141400	376420	12980	12980	12980	12980	0
382	20240326	141300	376420	12980	12980	12980	12980	0
383	20240326	141200	376420	12980	12980	12980	12980	0
384	20240326	141100	376420	12980	12980	12980	12980	0
385	20240326	141000	376420	12980	12980	12980	12980	0
386	20240326	140900	376420	12980	12980	12980	12980	0
387	20240326	140800	376420	12980	12980	12980	12980	0
388	20240326	140700	376420	12980	12980	12980	12980	0
389	20240326	140600	376420	12980	12980	12980	12980	0
390	20240326	140500	376420	12980	12980	12980	12980	0
391	20240326	140400	376420	12980	12980	12980	12980	0
392	20240326	140300	376420	12980	12980	12980	12980	0
393	20240326	140200	376420	12980	12980	12980	12980	0
394	20240326	140100	376420	12980	12980	12980	12980	0
395	20240326	140000	376420	12980	12980	12980	12980	0
396	20240326	135900	376420	12980	12980	12980	12980	0
397	20240326	135800	376420	12980	12980	12980	12980	0
398	20240326	135700	376420	12980	12980	12980	12980	0
399	20240326	135600	376420	12980	12980	12980	12980	0
400	20240326	135500	376420	12980	12980	12980	12980	0
401	20240326	135400	376420	12980	12980	12980	12980	0
402	20240326	135300	376420	12980	12980	12980	12980	0
403	20240326	135200	376420	12980	12980	12980	12980	0
404	20240326	135100	376420	12980	12980	12980	12980	0
405	20240326	135000	376420	12980	12980	12980	12980	0
406	20240326	134900	376420	12980	12980	12980	12980	0
407	20240326	134800	376420	12980	12980	12980	12980	0
408	20240326	134700	376420	12980	12980	12980	12980	0
409	20240326	134600	376420	12980	12980	12980	12980	0
410	20240326	134500	376420	12980	12980	12980	12980	0
411	20240326	134400	376420	12980	12980	12980	12980	0
412	20240326	134300	376420	12980	12980	12980	12980	0
413	20240326	134200	376420	12980	12980	12980	12980	0
414	20240326	134100	376420	12980	12980	12980	12980	0
415	20240326	134000	376420	12980	12980	12980	12980	0
416	20240326	133900	376420	12980	12980	12980	12980	0
417	20240326	133800	376420	12980	12980	12980	12980	0
418	20240326	133700	376420	12980	12980	12980	12980	0
419	20240326	133600	376420	12980	12980	12980	12980	0
420	20240326	133500	376420	12980	12980	12980	12980	0
421	20240326	133400	376420	12980	12980	12980	12980	0
422	20240326	133300	376420	12980	12980	12980	12980	0
423	20240326	133200	376420	12980	12980	12980	12980	0
424	20240326	133100	376420	12980	12980	12980	12980	0
425	20240326	133000	376420	12980	12980	12980	12980	0
426	20240326	132900	376420	12980	12980	12980	12980	0
427	20240326	132800	376420	12980	12980	12980	12980	0
428	20240326	132700	376420	12980	12980	12980	12980	0
429	20240326	132600	376420	12980	12980	12980	12980	0
430	20240326	132500	376420	12980	12980	12980	12980	0
431	20240326	132400	376420	12980	12980	12980	12980	0
432	20240326	132300	376420	12980	12980	12980	12980	0
433	20240326	132200	376420	12980	12980	12980	12980	0
434	20240326	132100	376420	12980	12980	12980	12980	0
435	20240326	132000	376420	12980	12980	12980	12980	0
436	20240326	131900	376420	12980	12980	12980	12980	0
437	20240326	131800	376420	12980	12980	12980	12980	0
438	20240326	131700	376420	12980	12980	12980	12980	0
439	20240326	131600	376420	12980	12980	12980	12980	0
440	20240326	131500	376420	12980	12980	12980	12980	0
441	20240326	131400	376420	12980	12980	12980	12980	0
442	20240326	131300	376420	12980	12980	12980	12980	0
443	20240326	131200	376420	12980	12980	12980	12980	0
444	20240326	131100	376420	12980	12980	12980	12980	0
445	20240326	131000	376420	12980	12980	12980	12980	0
446	20240326	130900	376420	12980	12980	12980	12980	0
447	20240326	130800	376420	12980	12980	12980	12980	0
448	20240326	130700	376420	12980	12980	12980	12980	0
449	20240326	130600	376420	12980	12980	12980	12980	0
450	20240326	130500	376420	12980	12980	12980	12980	0
451	20240326	130400	376420	12980	12980	12980	12980	0
452	20240326	130300	376420	12980	12980	12980	12980	0
453	20240326	130200	376420	12980	12980	12980	12980	0
454	20240326	130100	376420	12980	12980	12980	12980	0
455	20240326	130000	376420	12980	12980	12980	12980	0
456	20240326	125900	376420	12980	12980	12980	12980	0
457	20240326	125800	376420	12980	12980	12980	12980	0
458	20240326	125700	376420	12980	12980	12980	12980	0
459	20240326	125600	376420	12980	12980	12980	12980	0
460	20240326	125500	376420	12980	12980	12980	12980	0
461	20240326	125400	376420	12980	12980	12980	12980	0
462	20240326	125300	376420	12980	12980	12980	12980	0
463	20240326	125200	376420	12980	12980	12980	12980	0
464	20240326	125100	376420	12980	12980	12980	12980	0
465	20240326	125000	376420	12980	12980	12980	12980	0
466	20240326	124900	376420	12980	12980	12980	12980	0
467	20240326	124800	376420	12980	12980	12980	12980	0
468	20240326	124700	376420	12980	12980	12980	12980	0
469	20240326	124600	376420	12980	12980	12980	12980	0
470	20240326	124500	376420	12980	12980	12980	12980	0
471	20240326	124400	376420	12980	12980	12980	12980	0
472	20240326	124300	376420	12980	12980	12980	12980	0
473	20240326	124200	376420	12980	12980	12980	12980	0
474	20240326	124100	376420	12980	12980	12980	12980	0
475	20240326	124000	376420	12980	12980	12980	12980	0
476	20240326	123900	376420	12980	12980	12980	12980	0
477	20240326	123800	376420	12980	12980	12980	12980	0
478	20240326	123700	376420	12980	12980	12980	12980	0
479	20240326	123600	376420	12980	12980	12980	12980	0
480	20240326	123500	376420	12980	12980	12980	12980	0
481	20240326	123400	376420	12980	12980	12980	12980	0
482	20240326	123300	376420	12980	12980	12980	12980	0
483	20240326	123200	376420	12980	12980	12980	12980	0
484	20240326	123100	376420	12980	12980	12980	12980	0
485	20240326	123000	376420	12980	12980	12980	12980	0
486	20240326	122900	376420	12980	12980	12980	12980	0
487	20240326	122800	376420	12980	12980	12980	12980	0
488	20240326	122700	376420	12980	12980	12980	12980	0
489	20240326	122600	376420	12980	12980	12980	12980	0
490	20240326	122500	376420	12980	12980	12980	12980	0
491	20240326	122400	376420	12980	12980	12980	12980	0
492	20240326	122300	376420	12980	12980	12980	12980	0
493	20240326	122200	376420	12980	12980	12980	12980	0
494	20240326	122100	376420	12980	12980	12980	12980	0
495	20240326	122000	376420	12980	12980	12980	12980	0
496	20240326	121900	376420	12980	12980	12980	12980	0
497	20240326	121800	376420	12980	12980	12980	12980	0
498	20240326	121700	376420	12980	12980	12980	12980	0
499	20240326	121600	376420	12980	12980	12980	12980	0
500	20240326	121500	376420	12980	12980	12980	12980	0
501	20240326	121400	376420	12980	12980	12980	12980	0
502	20240326	121300	376420	12980	12980	12980	12980	0
503	20240326	121200	376420	12980	12980	12980	12980	0
504	20240326	121100	376420	12980	12980	12980	12980	0
505	20240326	121000	376420	12980	12980	12980	12980	0
506	20240326	120900	376420	12980	12980	12980	12980	0
507	20240326	120800	376420	12980	12980	12980	12980	0
508	20240326	120700	376420	12980	12980	12980	12980	0
509	20240326	120600	376420	12980	12980	12980	12980	0
510	20240326	120500	376420	12980	12980	12980	12980	0
511	20240326	120400	376420	12980	12980	12980	12980	0
512	20240326	120300	376420	12980	12980	12980	12980	0
513	20240326	120200	376420	12980	12980	12980	12980	0
514	20240326	120100	376420	12980	12980	12980	12980	0
515	20240326	120000	376420	12980	12980	12980	12980	0
516	20240326	115900	376420	12980	12980	12980	12980	0
517	20240326	115800	376420	12980	12980	12980	12980	0
518	20240326	115700	376420	12980	12980	12980	12980	0
519	20240326	115600	376420	12980	12980	12980	12980	0
520	20240326	115500	376420	12980	12980	12980	12980	0
521	20240326	115400	376420	12980	12980	12980	12980	0
522	20240326	115300	376420	12980	12980	12980	12980	0
523	20240326	115200	376420	12980	12980	12980	12980	0
524	20240326	115100	376420	12980	12980	12980	12980	0
525	20240326	115000	376420	12980	12980	12980	12980	0
526	20240326	114900	376420	12980	12980	12980	12980	0
527	20240326	114800	376420	12980	12980	12980	12980	0
528	20240326	114700	376420	12980	12980	12980	12980	0
529	20240326	114600	376420	12980	12980	12980	12980	0
530	20240326	114500	376420	12980	12980	12980	12980	0
531	20240326	114400	376420	12980	12980	12980	12980	0
532	20240326	114300	376420	12980	12980	12980	12980	0
533	20240326	114200	376420	12980	12980	12980	12980	0
534	20240326	114100	376420	12980	12980	12980	12980	0
535	20240326	114000	376420	12980	12980	12980	12980	0
536	20240326	113900	376420	12980	12980	12980	12980	0
537	20240326	113800	376420	12980	12980	12980	12980	0
538	20240326	113700	376420	12980	12980	12980	12980	0
539	20240326	113600	376420	12980	12980	12980	12980	0
540	20240326	113500	376420	12980	12980	12980	12980	0
541	20240326	113400	376420	12980	12980	12980	12980	0
542	20240326	113300	376420	12980	12980	12980	12980	0
543	20240326	113200	376420	12980	12980	12980	12980	0
544	20240326	113100	376420	12980	12980	12980	12980	0
545	20240326	113000	376420	12980	12980	12980	12980	0
546	20240326	112900	376420	12980	12980	12980	12980	0
547	20240326	112800	376420	12980	12980	12980	12980	0
548	20240326	112700	376420	12980	12980	12980	12980	0
549	20240326	112600	376420	12980	12980	12980	12980	0
550	20240326	112500	376420	12980	12980	12980	12980	0
551	20240326	112400	376420	12980	12980	12980	12980	0
552	20240326	112300	376420	12980	12980	12980	12980	0
553	20240326	112200	376420	12980	12980	12980	12980	0
554	20240326	112100	376420	12980	12980	12980	12980	0
555	20240326	112000	376420	12980	12980	12980	12980	0
556	20240326	111900	376420	12980	12980	12980	12980	0
557	20240326	111800	376420	12980	12980	12980	12980	0
558	20240326	111700	376420	12980	12980	12980	12980	0
559	20240326	111600	376420	12980	12980	12980	12980	0
560	20240326	111500	376420	12980	12980	12980	12980	0
561	20240326	111400	376420	12980	12980	12980	12980	0
562	20240326	111300	376420	12980	12980	12980	12980	0
563	20240326	111200	376420	12980	12980	12980	12980	0
564	20240326	111100	376420	12980	12980	12980	12980	0
565	20240326	111000	376420	12980	12980	12980	12980	0
566	20240326	110900	376420	12980	12980	12980	12980	0
567	20240326	110800	376420	12980	12980	12980	12980	0
568	20240326	110700	376420	12980	12980	12980	12980	0
569	20240326	110600	376420	12980	12980	12980	12980	0
570	20240326	110500	376420	12980	12980	12980	12980	0
571	20240326	110400	376420	12980	12980	12980	12980	0
572	20240326	110300	376420	12980	12980	12980	12980	0
573	20240326	110200	376420	12980	12980	12980	12980	0
574	20240326	110100	376420	12980	12980	12980	12980	0
575	20240326	110000	376420	12980	12980	12980	12980	0
576	20240326	105900	376420	12980	12980	12980	12980	0
577	20240326	105800	376420	12980	12980	12980	12980	0
578	20240326	105700	376420	12980	12980	12980	12980	0
579	20240326	105600	376420	12980	12980	12980	12980	0
580	20240326	105500	376420	12980	12980	12980	12980	1
581	20240326	105400	363440	12980	12980	12980	12980	0
582	20240326	105300	363440	12980	12980	12980	12980	0
583	20240326	105200	363440	12980	12980	12980	12980	0
584	20240326	105100	363440	12980	12980	12980	12980	0
585	20240326	105000	363440	12980	12980	12980	12980	0
586	20240326	104900	363440	12980	12980	12980	12980	0
587	20240326	104800	363440	12980	12980	12980	12980	28
588	20240326	104700	0	12980	12980	12980	12980	0
589	20240326	104600	0	12980	12980	12980	12980	0
590	20240326	104500	0	12980	12980	12980	12980	0
591	20240326	104400	0	12980	12980	12980	12980	0
592	20240326	104300	0	12980	12980	12980	12980	0
593	20240326	104200	0	12980	12980	12980	12980	0
594	20240326	104100	0	12980	12980	12980	12980	0
595	20240326	104000	0	12980	12980	12980	12980	0
596	20240326	103900	0	12980	12980	12980	12980	0
597	20240326	103800	0	12980	12980	12980	12980	0
598	20240326	103700	0	12980	12980	12980	12980	0
599	20240326	103600	0	12980	12980	12980	12980	0
600	20240326	103500	0	12980	12980	12980	12980	0
601	20240326	103400	0	12980	12980	12980	12980	0
602	20240326	103300	0	12980	12980	12980	12980	0
603	20240326	103200	0	12980	12980	12980	12980	0
604	20240326	103100	0	12980	12980	12980	12980	0
605	20240326	103000	0	12980	12980	12980	12980	0
606	20240326	102900	0	12980	12980	12980	12980	0
607	20240326	102800	0	12980	12980	12980	12980	0
608	20240326	102700	0	12980	12980	12980	12980	0
609	20240326	102600	0	12980	12980	12980	12980	0
610	20240326	102500	0	12980	12980	12980	12980	0
611	20240326	102400	0	12980	12980	12980	12980	0
612	20240326	102300	0	12980	12980	12980	12980	0
613	20240326	102200	0	12980	12980	12980	12980	0
614	20240326	102100	0	12980	12980	12980	12980	0
615	20240326	102000	0	12980	12980	12980	12980	0
616	20240326	101900	0	12980	12980	12980	12980	0
617	20240326	101800	0	12980	12980	12980	12980	0
618	20240326	101700	0	12980	12980	12980	12980	0
619	20240326	101600	0	12980	12980	12980	12980	0
620	20240326	101500	0	12980	12980	12980	12980	0
621	20240326	101400	0	12980	12980	12980	12980	0
622	20240326	101300	0	12980	12980	12980	12980	0
623	20240326	101200	0	12980	12980	12980	12980	0
624	20240326	101100	0	12980	12980	12980	12980	0
625	20240326	101000	0	12980	12980	12980	12980	0
626	20240326	100900	0	12980	12980	12980	12980	0
627	20240326	100800	0	12980	12980	12980	12980	0
628	20240326	100700	0	12980	12980	12980	12980	0
629	20240326	100600	0	12980	12980	12980	12980	0
630	20240326	100500	0	12980	12980	12980	12980	0
631	20240326	100400	0	12980	12980	12980	12980	0
632	20240326	100300	0	12980	12980	12980	12980	0
633	20240326	100200	0	12980	12980	12980	12980	0
634	20240326	100100	0	12980	12980	12980	12980	0
635	20240326	100000	0	12980	12980	12980	12980	0
636	20240326	095900	0	12980	12980	12980	12980	0
637	20240326	095800	0	12980	12980	12980	12980	0
638	20240326	095700	0	12980	12980	12980	12980	0
639	20240326	095600	0	12980	12980	12980	12980	0
640	20240326	095500	0	12980	12980	12980	12980	0
641	20240326	095400	0	12980	12980	12980	12980	0
642	20240326	095300	0	12980	12980	12980	12980	0
643	20240326	095200	0	12980	12980	12980	12980	0
644	20240326	095100	0	12980	12980	12980	12980	0
645	20240326	095000	0	12980	12980	12980	12980	0
646	20240326	094900	0	12980	12980	12980	12980	0
647	20240326	094800	0	12980	12980	12980	12980	0
648	20240326	094700	0	12980	12980	12980	12980	0
649	20240326	094600	0	12980	12980	12980	12980	0
650	20240326	094500	0	12980	12980	12980	12980	0
651	20240326	094400	0	12980	12980	12980	12980	0
652	20240326	094300	0	12980	12980	12980	12980	0
653	20240326	094200	0	12980	12980	12980	12980	0
654	20240326	094100	0	12980	12980	12980	12980	0
655	20240326	094000	0	12980	12980	12980	12980	0
656	20240326	093900	0	12980	12980	12980	12980	0
657	20240326	093800	0	12980	12980	12980	12980	0
658	20240326	093700	0	12980	12980	12980	12980	0
659	20240326	093600	0	12980	12980	12980	12980	0
660	20240326	093500	0	12980	12980	12980	12980	0
661	20240326	093400	0	12980	12980	12980	12980	0
662	20240326	093300	0	12980	12980	12980	12980	0
663	20240326	093200	0	12980	12980	12980	12980	0
664	20240326	093100	0	12980	12980	12980	12980	0
665	20240326	093000	0	12980	12980	12980	12980	0
666	20240326	092900	0	12980	12980	12980	12980	0
667	20240326	092800	0	12980	12980	12980	12980	0
668	20240326	092700	0	12980	12980	12980	12980	0
669	20240326	092600	0	12980	12980	12980	12980	0
670	20240326	092500	0	12980	12980	12980	12980	0
671	20240326	092400	0	12980	12980	12980	12980	0
672	20240326	092300	0	12980	12980	12980	12980	0
673	20240326	092200	0	12980	12980	12980	12980	0
674	20240326	092100	0	12980	12980	12980	12980	0
675	20240326	092000	0	12980	12980	12980	12980	0
676	20240326	091900	0	12980	12980	12980	12980	0
677	20240326	091800	0	12980	12980	12980	12980	0
678	20240326	091700	0	12980	12980	12980	12980	0
679	20240326	091600	0	12980	12980	12980	12980	0
680	20240326	091500	0	12980	12980	12980	12980	0
681	20240326	091400	0	12980	12980	12980	12980	0
682	20240326	091300	0	12980	12980	12980	12980	0
683	20240326	091200	0	12980	12980	12980	12980	0
684	20240326	091100	0	12980	12980	12980	12980	0
685	20240326	091000	0	12980	12980	12980	12980	0
686	20240326	090900	0	12980	12980	12980	12980	0
687	20240326	090800	0	12980	12980	12980	12980	0
688	20240326	090700	0	12980	12980	12980	12980	0
689	20240326	090600	0	12980	12980	12980	12980	0
690	20240326	090500	0	12980	12980	12980	12980	0
691	20240326	090400	0	12980	12980	12980	12980	0
692	20240326	090300	0	12980	12980	12980	12980	0
693	20240326	090200	0	12980	12980	12980	12980	0
694	20240326	090100	0	12980	12980	12980	12980	0
695	20240326	090000	0	12980	12980	12980	12980	0