KissMeData/448900/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	214400	102780220	19500	19500	19500	19500	1
3	20250324	214300	102780220	19500	19500	19500	19500	0
4	20250324	214200	102780220	19500	19500	19500	19500	0
5	20250324	214100	102780220	19500	19500	19500	19500	0
6	20250324	214000	102780220	19500	19500	19500	19500	0
7	20250324	213900	102780220	19500	19500	19500	19500	0
8	20250324	213800	102780220	19500	19500	19500	19500	0
9	20250324	213700	102780220	19500	19500	19500	19500	0
10	20250324	213600	102780220	19500	19500	19500	19500	0
11	20250324	213500	102780220	19500	19500	19500	19500	0
12	20250324	213400	102780220	19500	19500	19500	19500	0
13	20250324	213300	102780220	19500	19500	19500	19500	0
14	20250324	213200	102780220	19500	19500	19500	19500	0
15	20250324	213100	102780220	19500	19500	19500	19500	0
16	20250324	213000	102780220	19500	19500	19500	19500	0
17	20250324	212900	102780220	19500	19500	19500	19500	0
18	20250324	212800	102780220	19500	19500	19500	19500	0
19	20250324	212700	102780220	19500	19500	19500	19500	0
20	20250324	212600	102780220	19500	19500	19500	19500	0
21	20250324	212500	102780220	19500	19500	19500	19500	0
22	20250324	212400	102780220	19500	19500	19500	19500	0
23	20250324	212300	102780220	19500	19500	19500	19500	0
24	20250324	212200	102780220	19500	19500	19500	19500	0
25	20250324	212100	102780220	19500	19500	19500	19500	0
26	20250324	212000	102780220	19500	19500	19500	19500	0
27	20250324	211900	102780220	19500	19500	19500	19500	0
28	20250324	211800	102780220	19500	19500	19500	19500	0
29	20250324	211700	102780220	19500	19500	19500	19500	0
30	20250324	211600	102780220	19500	19500	19500	19500	0
31	20250324	211500	102780220	19500	19500	19500	19500	0
32	20250324	211400	102780220	19500	19500	19500	19500	1
33	20250324	211300	102780220	19500	19500	19500	19500	0
34	20250324	211200	102780220	19500	19500	19500	19500	0
35	20250324	211100	102780220	19500	19500	19500	19500	0
36	20250324	211000	102780220	19500	19500	19500	19500	0
37	20250324	210900	102780220	19500	19500	19500	19500	0
38	20250324	210800	102780220	19500	19500	19500	19500	0
39	20250324	210700	102780220	19500	19500	19500	19500	0
40	20250324	210600	102780220	19500	19500	19500	19500	0
41	20250324	210500	102780220	19500	19500	19500	19500	0
42	20250324	210400	102780220	19500	19500	19500	19500	0
43	20250324	210300	102780220	19500	19500	19500	19500	0
44	20250324	210200	102780220	19500	19500	19500	19500	0
45	20250324	210100	102780220	19500	19500	19500	19500	0
46	20250324	210000	102780220	19500	19500	19500	19500	0
47	20250324	205900	102780220	19500	19500	19500	19500	0
48	20250324	205800	102780220	19500	19500	19500	19500	0
49	20250324	205700	102780220	19500	19500	19500	19500	0
50	20250324	205600	102780220	19500	19500	19500	19500	0
51	20250324	205500	102780220	19500	19500	19500	19500	0
52	20250324	205400	102780220	19500	19500	19500	19500	0
53	20250324	205300	102780220	19500	19500	19500	19500	0
54	20250324	205200	102780220	19500	19500	19500	19500	0
55	20250324	205100	102780220	19500	19500	19500	19500	0
56	20250324	205000	102780220	19500	19500	19500	19500	0
57	20250324	204900	102780220	19500	19500	19500	19500	0
58	20250324	204800	102780220	19500	19500	19500	19500	0
59	20250324	204700	102780220	19500	19500	19500	19500	0
60	20250324	204600	102780220	19500	19500	19500	19500	0
61	20250324	204500	102780220	19500	19500	19500	19500	0
62	20250324	204400	102780220	19500	19500	19500	19500	1
63	20250324	204300	102780220	19500	19500	19500	19500	0
64	20250324	204200	102780220	19500	19500	19500	19500	0
65	20250324	204100	102780220	19500	19500	19500	19500	0
66	20250324	204000	102780220	19500	19500	19500	19500	0
67	20250324	203900	102780220	19500	19500	19500	19500	0
68	20250324	203800	102780220	19500	19500	19500	19500	0
69	20250324	203700	102780220	19500	19500	19500	19500	0
70	20250324	203600	102780220	19500	19500	19500	19500	0
71	20250324	203500	102780220	19500	19500	19500	19500	0
72	20250324	203400	102780220	19500	19500	19500	19500	0
73	20250324	203300	102780220	19500	19500	19500	19500	0
74	20250324	203200	102780220	19500	19500	19500	19500	0
75	20250324	203100	102780220	19500	19500	19500	19500	0
76	20250324	203000	102780220	19500	19500	19500	19500	0
77	20250324	202900	102780220	19500	19500	19500	19500	0
78	20250324	202800	102780220	19500	19500	19500	19500	0
79	20250324	202700	102780220	19500	19500	19500	19500	0
80	20250324	202600	102780220	19500	19500	19500	19500	0
81	20250324	202500	102780220	19500	19500	19500	19500	0
82	20250324	202400	102780220	19500	19500	19500	19500	0
83	20250324	202300	102780220	19500	19500	19500	19500	0
84	20250324	202200	102780220	19500	19500	19500	19500	0
85	20250324	202100	102780220	19500	19500	19500	19500	0
86	20250324	202000	102780220	19500	19500	19500	19500	0
87	20250324	201900	102780220	19500	19500	19500	19500	0
88	20250324	201800	102780220	19500	19500	19500	19500	0
89	20250324	201700	102780220	19500	19500	19500	19500	0
90	20250324	201600	102780220	19500	19500	19500	19500	0
91	20250324	201500	102780220	19500	19500	19500	19500	0
92	20250324	201400	102780220	19500	19500	19500	19500	1
93	20250324	201300	102780220	19500	19500	19500	19500	0
94	20250324	201200	102780220	19500	19500	19500	19500	0
95	20250324	201100	102780220	19500	19500	19500	19500	0
96	20250324	201000	102780220	19500	19500	19500	19500	0
97	20250324	200900	102780220	19500	19500	19500	19500	0
98	20250324	200800	102780220	19500	19500	19500	19500	0
99	20250324	200700	102780220	19500	19500	19500	19500	0
100	20250324	200600	102780220	19500	19500	19500	19500	0
101	20250324	200500	102780220	19500	19500	19500	19500	0
102	20250324	200400	102780220	19500	19500	19500	19500	0
103	20250324	200300	102780220	19500	19500	19500	19500	0
104	20250324	200200	102780220	19500	19500	19500	19500	0
105	20250324	200100	102780220	19500	19500	19500	19500	0
106	20250324	200000	102780220	19500	19500	19500	19500	0
107	20250324	195900	102780220	19500	19500	19500	19500	0
108	20250324	195800	102780220	19500	19500	19500	19500	0
109	20250324	195700	102780220	19500	19500	19500	19500	0
110	20250324	195600	102780220	19500	19500	19500	19500	0
111	20250324	195500	102780220	19500	19500	19500	19500	0
112	20250324	195400	102780220	19500	19500	19500	19500	0
113	20250324	195300	102780220	19500	19500	19500	19500	0
114	20250324	195200	102780220	19500	19500	19500	19500	0
115	20250324	195100	102780220	19500	19500	19500	19500	0
116	20250324	195000	102780220	19500	19500	19500	19500	0
117	20250324	194900	102780220	19500	19500	19500	19500	0
118	20250324	194800	102780220	19500	19500	19500	19500	0
119	20250324	194700	102780220	19500	19500	19500	19500	0
120	20250324	194600	102780220	19500	19500	19500	19500	0
121	20250324	194500	102780220	19500	19500	19500	19500	0
122	20250324	194400	102780220	19500	19500	19500	19500	1
123	20250324	194300	102780220	19500	19500	19500	19500	0
124	20250324	194200	102780220	19500	19500	19500	19500	0
125	20250324	194100	102780220	19500	19500	19500	19500	0
126	20250324	194000	102780220	19500	19500	19500	19500	0
127	20250324	193900	102780220	19500	19500	19500	19500	0
128	20250324	193800	102780220	19500	19500	19500	19500	0
129	20250324	193700	102780220	19500	19500	19500	19500	0
130	20250324	193600	102780220	19500	19500	19500	19500	0
131	20250324	193500	102780220	19500	19500	19500	19500	0
132	20250324	193400	102780220	19500	19500	19500	19500	0
133	20250324	193300	102780220	19500	19500	19500	19500	0
134	20250324	193200	102780220	19500	19500	19500	19500	0
135	20250324	193100	102780220	19500	19500	19500	19500	0
136	20250324	193000	102780220	19500	19500	19500	19500	0
137	20250324	192900	102780220	19500	19500	19500	19500	0
138	20250324	192800	102780220	19500	19500	19500	19500	0
139	20250324	192700	102780220	19500	19500	19500	19500	0
140	20250324	192600	102780220	19500	19500	19500	19500	0
141	20250324	192500	102780220	19500	19500	19500	19500	0
142	20250324	192400	102780220	19500	19500	19500	19500	0
143	20250324	192300	102780220	19500	19500	19500	19500	0
144	20250324	192200	102780220	19500	19500	19500	19500	0
145	20250324	192100	102780220	19500	19500	19500	19500	0
146	20250324	192000	102780220	19500	19500	19500	19500	0
147	20250324	191900	102780220	19500	19500	19500	19500	0
148	20250324	191800	102780220	19500	19500	19500	19500	0
149	20250324	191700	102780220	19500	19500	19500	19500	0
150	20250324	191600	102780220	19500	19500	19500	19500	0
151	20250324	191500	102780220	19500	19500	19500	19500	0
152	20250324	191400	102780220	19500	19500	19500	19500	1
153	20250324	191300	102780220	19500	19500	19500	19500	0
154	20250324	191200	102780220	19500	19500	19500	19500	0
155	20250324	191100	102780220	19500	19500	19500	19500	0
156	20250324	191000	102780220	19500	19500	19500	19500	0
157	20250324	190900	102780220	19500	19500	19500	19500	0
158	20250324	190800	102780220	19500	19500	19500	19500	0
159	20250324	190700	102780220	19500	19500	19500	19500	0
160	20250324	190600	102780220	19500	19500	19500	19500	0
161	20250324	190500	102780220	19500	19500	19500	19500	0
162	20250324	190400	102780220	19500	19500	19500	19500	0
163	20250324	190300	102780220	19500	19500	19500	19500	0
164	20250324	190200	102780220	19500	19500	19500	19500	0
165	20250324	190100	102780220	19500	19500	19500	19500	0
166	20250324	190000	102780220	19500	19500	19500	19500	0
167	20250324	185900	102780220	19500	19500	19500	19500	0
168	20250324	185800	102780220	19500	19500	19500	19500	0
169	20250324	185700	102780220	19500	19500	19500	19500	0
170	20250324	185600	102780220	19500	19500	19500	19500	0
171	20250324	185500	102780220	19500	19500	19500	19500	0
172	20250324	185400	102780220	19500	19500	19500	19500	0
173	20250324	185300	102780220	19500	19500	19500	19500	0
174	20250324	185200	102780220	19500	19500	19500	19500	0
175	20250324	185100	102780220	19500	19500	19500	19500	0
176	20250324	185000	102780220	19500	19500	19500	19500	0
177	20250324	184900	102780220	19500	19500	19500	19500	0
178	20250324	184800	102780220	19500	19500	19500	19500	0
179	20250324	184700	102780220	19500	19500	19500	19500	0
180	20250324	184600	102780220	19500	19500	19500	19500	0
181	20250324	184500	102780220	19500	19500	19500	19500	0
182	20250324	184400	102780220	19500	19500	19500	19500	1
183	20250324	184300	102780220	19500	19500	19500	19500	0
184	20250324	184200	102780220	19500	19500	19500	19500	0
185	20250324	184100	102780220	19500	19500	19500	19500	0
186	20250324	184000	102780220	19500	19500	19500	19500	0
187	20250324	183900	102780220	19500	19500	19500	19500	0
188	20250324	183800	102780220	19500	19500	19500	19500	0
189	20250324	183700	102780220	19500	19500	19500	19500	0
190	20250324	183600	102780220	19500	19500	19500	19500	0
191	20250324	183500	102780220	19500	19500	19500	19500	0
192	20250324	183400	102780220	19500	19500	19500	19500	0
193	20250324	183300	102780220	19500	19500	19500	19500	0
194	20250324	183200	102780220	19500	19500	19500	19500	0
195	20250324	183100	102780220	19500	19500	19500	19500	0
196	20250324	183000	102780220	19500	19500	19500	19500	0
197	20250324	182900	102780220	19500	19500	19500	19500	0
198	20250324	182800	102780220	19500	19500	19500	19500	0
199	20250324	182700	102780220	19500	19500	19500	19500	0
200	20250324	182600	102780220	19500	19500	19500	19500	0
201	20250324	182500	102780220	19500	19500	19500	19500	0
202	20250324	182400	102780220	19500	19500	19500	19500	0
203	20250324	182300	102780220	19500	19500	19500	19500	0
204	20250324	182200	102780220	19500	19500	19500	19500	0
205	20250324	182100	102780220	19500	19500	19500	19500	0
206	20250324	182000	102780220	19500	19500	19500	19500	0
207	20250324	181900	102780220	19500	19500	19500	19500	0
208	20250324	181800	102780220	19500	19500	19500	19500	0
209	20250324	181700	102780220	19500	19500	19500	19500	0
210	20250324	181600	102780220	19500	19500	19500	19500	0
211	20250324	181500	102780220	19500	19500	19500	19500	0
212	20250324	181400	102780220	19500	19500	19500	19500	1
213	20250324	181300	102780220	19500	19500	19500	19500	0
214	20250324	181200	102780220	19500	19500	19500	19500	0
215	20250324	181100	102780220	19500	19500	19500	19500	0
216	20250324	181000	102780220	19500	19500	19500	19500	0
217	20250324	180900	102780220	19500	19500	19500	19500	0
218	20250324	180800	102780220	19500	19500	19500	19500	0
219	20250324	180700	102780220	19500	19500	19500	19500	0
220	20250324	180600	102780220	19500	19500	19500	19500	0
221	20250324	180500	102780220	19500	19500	19500	19500	0
222	20250324	180400	102780220	19500	19500	19500	19500	0
223	20250324	180300	102780220	19500	19500	19500	19500	0
224	20250324	180200	102780220	19500	19500	19500	19500	0
225	20250324	180100	102780220	19500	19500	19500	19500	0
226	20250324	180000	102780220	19500	19500	19500	19500	0
227	20250324	175900	102780220	19500	19500	19500	19500	0
228	20250324	175800	102780220	19500	19500	19500	19500	0
229	20250324	175700	102780220	19500	19500	19500	19500	0
230	20250324	175600	102780220	19500	19500	19500	19500	0
231	20250324	175500	102780220	19500	19500	19500	19500	0
232	20250324	175400	102780220	19500	19500	19500	19500	0
233	20250324	175300	102780220	19500	19500	19500	19500	0
234	20250324	175200	102780220	19500	19500	19500	19500	0
235	20250324	175100	102780220	19500	19500	19500	19500	0
236	20250324	175000	102780220	19500	19500	19500	19500	0
237	20250324	174900	102780220	19500	19500	19500	19500	0
238	20250324	174800	102780220	19500	19500	19500	19500	0
239	20250324	174700	102780220	19500	19500	19500	19500	0
240	20250324	174600	102780220	19500	19500	19500	19500	0
241	20250324	174500	102780220	19500	19500	19500	19500	0
242	20250324	174400	102780220	19500	19500	19500	19500	1
243	20250324	174300	102780220	19500	19500	19500	19500	0
244	20250324	174200	102780220	19500	19500	19500	19500	0
245	20250324	174100	102780220	19500	19500	19500	19500	0
246	20250324	174000	102780220	19500	19500	19500	19500	0
247	20250324	173900	102780220	19500	19500	19500	19500	0
248	20250324	173800	102780220	19500	19500	19500	19500	0
249	20250324	173700	102780220	19500	19500	19500	19500	0
250	20250324	173600	102780220	19500	19500	19500	19500	0
251	20250324	173500	102780220	19500	19500	19500	19500	0
252	20250324	173400	102780220	19500	19500	19500	19500	0
253	20250324	173300	102780220	19500	19500	19500	19500	0
254	20250324	173200	102780220	19500	19500	19500	19500	0
255	20250324	173100	102780220	19500	19500	19500	19500	0
256	20250324	173000	102780220	19500	19500	19500	19500	0
257	20250324	172900	102780220	19500	19500	19500	19500	0
258	20250324	172800	102780220	19500	19500	19500	19500	0
259	20250324	172700	102780220	19500	19500	19500	19500	0
260	20250324	172600	102780220	19500	19500	19500	19500	0
261	20250324	172500	102780220	19500	19500	19500	19500	0
262	20250324	172400	102780220	19500	19500	19500	19500	0
263	20250324	172300	102780220	19500	19500	19500	19500	0
264	20250324	172200	102780220	19500	19500	19500	19500	0
265	20250324	172100	102780220	19500	19500	19500	19500	0
266	20250324	172000	102780220	19500	19500	19500	19500	0
267	20250324	171900	102780220	19500	19500	19500	19500	0
268	20250324	171800	102780220	19500	19500	19500	19500	0
269	20250324	171700	102780220	19500	19500	19500	19500	0
270	20250324	171600	102780220	19500	19500	19500	19500	0
271	20250324	171500	102780220	19500	19500	19500	19500	0
272	20250324	171400	102780220	19500	19500	19500	19500	1
273	20250324	171300	102780220	19500	19500	19500	19500	0
274	20250324	171200	102780220	19500	19500	19500	19500	0
275	20250324	171100	102780220	19500	19500	19500	19500	0
276	20250324	171000	102780220	19500	19500	19500	19500	0
277	20250324	170900	102780220	19500	19500	19500	19500	0
278	20250324	170800	102780220	19500	19500	19500	19500	0
279	20250324	170700	102780220	19500	19500	19500	19500	0
280	20250324	170600	102780220	19500	19500	19500	19500	0
281	20250324	170500	102780220	19500	19500	19500	19500	0
282	20250324	170400	102780220	19500	19500	19500	19500	0
283	20250324	170300	102780220	19500	19500	19500	19500	0
284	20250324	170200	102780220	19500	19500	19500	19500	0
285	20250324	170100	102780220	19500	19500	19500	19500	0
286	20250324	170000	102780220	19500	19500	19500	19500	0
287	20250324	165900	102780220	19500	19500	19500	19500	0
288	20250324	165800	102780220	19500	19500	19500	19500	0
289	20250324	165700	102780220	19500	19500	19500	19500	0
290	20250324	165600	102780220	19500	19500	19500	19500	0
291	20250324	165500	102780220	19500	19500	19500	19500	0
292	20250324	165400	102780220	19500	19500	19500	19500	0
293	20250324	165300	102780220	19500	19500	19500	19500	0
294	20250324	165200	102780220	19500	19500	19500	19500	0
295	20250324	165100	102780220	19500	19500	19500	19500	0
296	20250324	165000	102780220	19500	19500	19500	19500	0
297	20250324	164900	102780220	19500	19500	19500	19500	0
298	20250324	164800	102780220	19500	19500	19500	19500	0
299	20250324	164700	102780220	19500	19500	19500	19500	0
300	20250324	164600	102780220	19500	19500	19500	19500	0
301	20250324	164500	102780220	19500	19500	19500	19500	0
302	20250324	164400	102780220	19500	19500	19500	19500	1
303	20250324	164300	102780220	19500	19500	19500	19500	0
304	20250324	164200	102780220	19500	19500	19500	19500	0
305	20250324	164100	102780220	19500	19500	19500	19500	0
306	20250324	164000	102780220	19500	19500	19500	19500	0
307	20250324	163900	102780220	19500	19500	19500	19500	0
308	20250324	163800	102780220	19500	19500	19500	19500	0
309	20250324	163700	102780220	19500	19500	19500	19500	0
310	20250324	163600	102780220	19500	19500	19500	19500	0
311	20250324	163500	102780220	19500	19500	19500	19500	0
312	20250324	163400	102780220	19500	19500	19500	19500	0
313	20250324	163300	102780220	19500	19500	19500	19500	0
314	20250324	163200	102780220	19500	19500	19500	19500	0
315	20250324	163100	102780220	19500	19500	19500	19500	0
316	20250324	163000	102780220	19500	19500	19500	19500	0
317	20250324	162900	102780220	19500	19500	19500	19500	0
318	20250324	162800	102780220	19500	19500	19500	19500	0
319	20250324	162700	102780220	19500	19500	19500	19500	0
320	20250324	162600	102780220	19500	19500	19500	19500	0
321	20250324	162500	102780220	19500	19500	19500	19500	0
322	20250324	162400	102780220	19500	19500	19500	19500	0
323	20250324	162300	102780220	19500	19500	19500	19500	0
324	20250324	162200	102780220	19500	19500	19500	19500	0
325	20250324	162100	102780220	19500	19500	19500	19500	0
326	20250324	162000	102780220	19500	19500	19500	19500	0
327	20250324	161900	102780220	19500	19500	19500	19500	0
328	20250324	161800	102780220	19500	19500	19500	19500	0
329	20250324	161700	102780220	19500	19500	19500	19500	0
330	20250324	161600	102780220	19500	19500	19500	19500	0
331	20250324	161500	102780220	19500	19500	19500	19500	0
332	20250324	161400	102780220	19500	19500	19500	19500	1
333	20250324	161300	102780220	19500	19500	19500	19500	0
334	20250324	161200	102780220	19500	19500	19500	19500	0
335	20250324	161100	102780220	19500	19500	19500	19500	0
336	20250324	161000	102780220	19500	19500	19500	19500	0
337	20250324	160900	102780220	19500	19500	19500	19500	0
338	20250324	160800	102780220	19500	19500	19500	19500	0
339	20250324	160700	102780220	19500	19500	19500	19500	0
340	20250324	160600	102780220	19500	19500	19500	19500	0
341	20250324	160500	102780220	19500	19500	19500	19500	0
342	20250324	160400	102780220	19500	19500	19500	19500	0
343	20250324	160300	102780220	19500	19500	19500	19500	0
344	20250324	160200	102780220	19500	19500	19500	19500	0
345	20250324	160100	102780220	19500	19500	19500	19500	0
346	20250324	160000	102780220	19500	19500	19500	19500	0
347	20250324	155900	102780220	19500	19500	19500	19500	0
348	20250324	155800	102780220	19500	19500	19500	19500	0
349	20250324	155700	102780220	19500	19500	19500	19500	0
350	20250324	155600	102780220	19500	19500	19500	19500	0
351	20250324	155500	102780220	19500	19500	19500	19500	0
352	20250324	155400	102780220	19500	19500	19500	19500	0
353	20250324	155300	102780220	19500	19500	19500	19500	0
354	20250324	155200	102780220	19500	19500	19500	19500	0
355	20250324	155100	102780220	19500	19500	19500	19500	0
356	20250324	155000	102780220	19500	19500	19500	19500	0
357	20250324	154900	102780220	19500	19500	19500	19500	0
358	20250324	154800	102780220	19500	19500	19500	19500	0
359	20250324	154700	102780220	19500	19500	19500	19500	0
360	20250324	154600	102780220	19500	19500	19500	19500	0
361	20250324	154500	102780220	19500	19500	19500	19500	0
362	20250324	154400	102780220	19500	19500	19500	19500	1
363	20250324	154300	102780220	19500	19500	19500	19500	0
364	20250324	154200	102780220	19500	19500	19500	19500	0
365	20250324	154100	102780220	19500	19500	19500	19500	0
366	20250324	154000	102780220	19500	19500	19500	19500	0
367	20250324	153900	102780220	19500	19500	19500	19500	0
368	20250324	153800	102780220	19500	19500	19500	19500	0
369	20250324	153700	102780220	19500	19500	19500	19500	0
370	20250324	153600	102780220	19500	19500	19500	19500	0
371	20250324	153500	102780220	19500	19500	19500	19500	0
372	20250324	153400	102780220	19500	19500	19500	19500	0
373	20250324	153300	102780220	19500	19500	19500	19500	0
374	20250324	153200	102780220	19500	19500	19500	19500	0
375	20250324	153100	102780220	19500	19500	19500	19500	0
376	20250324	153000	102780220	19500	19500	19500	19500	0
377	20250324	152900	102780220	19500	19500	19500	19500	0
378	20250324	152800	102780220	19500	19500	19500	19500	0
379	20250324	152700	102780220	19500	19500	19500	19500	0
380	20250324	152600	102780220	19500	19500	19500	19500	0
381	20250324	152500	102780220	19500	19500	19500	19500	0
382	20250324	152400	102780220	19500	19500	19500	19500	0
383	20250324	152300	102780220	19500	19500	19500	19500	0
384	20250324	152200	102780220	19500	19500	19500	19500	0
385	20250324	152100	102780220	19500	19500	19500	19500	0
386	20250324	152000	102780220	19500	19500	19500	19500	0
387	20250324	151900	102780220	19500	19500	19500	19500	0
388	20250324	151800	102780220	19500	19500	19500	19500	0
389	20250324	151700	102780220	19500	19500	19500	19500	0
390	20250324	151600	102780220	19500	19500	19500	19500	0
391	20250324	151500	102780220	19500	19500	19500	19500	0
392	20250324	151400	102780220	19500	19500	19500	19500	0
393	20250324	151300	102780220	19500	19500	19500	19500	0
394	20250324	151200	102780220	19500	19500	19500	19500	0
395	20250324	151100	102780220	19500	19500	19500	19500	0
396	20250324	151000	102780220	19500	19500	19500	19500	0
397	20250324	150900	102780220	19500	19500	19500	19500	0
398	20250324	150800	102780220	19500	19500	19500	19500	0
399	20250324	150700	102780220	19500	19500	19500	19500	0
400	20250324	150600	102780220	19500	19500	19500	19500	0
401	20250324	150500	102780220	19500	19500	19500	19500	0
402	20250324	150400	102780220	19500	19500	19500	19500	0
403	20250324	150300	102780220	19500	19500	19500	19500	0
404	20250324	150200	102780220	19500	19500	19500	19500	0
405	20250324	150100	102780220	19500	19500	19500	19500	0
406	20250324	150000	102780220	19500	19500	19500	19500	0
407	20250324	145900	102780220	19500	19500	19500	19500	0
408	20250324	145800	102780220	19500	19500	19500	19500	0
409	20250324	145700	102780220	19500	19500	19500	19500	0
410	20250324	145600	102780220	19500	19500	19500	19500	0
411	20250324	145500	102780220	19500	19500	19500	19500	0
412	20250324	145400	102780220	19500	19500	19500	19500	0
413	20250324	145300	102780220	19500	19500	19500	19500	0
414	20250324	145200	102780220	19500	19500	19500	19500	0
415	20250324	145100	102780220	19500	19500	19500	19500	0
416	20250324	145000	102780220	19500	19500	19500	19500	0
417	20250324	144900	102780220	19500	19500	19500	19500	1
418	20250324	144800	102760720	19500	19500	19500	19500	0
419	20250324	144700	102760720	19500	19500	19500	19500	0
420	20250324	144600	102760720	19500	19500	19500	19500	0
421	20250324	144500	102760720	19500	19500	19500	19500	0
422	20250324	144400	102760720	19500	19500	19500	19500	0
423	20250324	144300	102760720	19500	19500	19500	19500	0
424	20250324	144200	102760720	19500	19500	19500	19500	0
425	20250324	144100	102760720	19500	19500	19500	19500	0
426	20250324	144000	102760720	19500	19500	19500	19500	0
427	20250324	143900	102760720	19500	19500	19500	19500	0
428	20250324	143800	102760720	19500	19500	19500	19500	0
429	20250324	143700	102760720	19500	19500	19500	19500	0
430	20250324	143600	102760720	19500	19500	19500	19500	0
431	20250324	143500	102760720	19500	19500	19500	19500	0
432	20250324	143400	102760720	19500	19500	19500	19500	0
433	20250324	143300	102760720	19500	19500	19500	19500	0
434	20250324	143200	102760720	19500	19500	19500	19500	0
435	20250324	143100	102760720	19500	19500	19500	19500	0
436	20250324	143000	102760720	19500	19500	19500	19500	1
437	20250324	142900	102741220	17010	17010	17010	17010	0
438	20250324	142800	102741220	17010	17010	17010	17010	0
439	20250324	142700	102741220	17010	17010	17010	17010	0
440	20250324	142600	102741220	17010	17010	17010	17010	0
441	20250324	142500	102741220	17010	17010	17010	17010	0
442	20250324	142400	102741220	17010	17010	17010	17010	0
443	20250324	142300	102741220	17010	17010	17010	17010	0
444	20250324	142200	102741220	17010	17010	17010	17010	0
445	20250324	142100	102741220	17010	17010	17010	17010	0
446	20250324	142000	102741220	17010	17010	17010	17010	0
447	20250324	141900	102741220	17010	17010	17010	17010	0
448	20250324	141800	102741220	17010	17010	17010	17010	0
449	20250324	141700	102741220	17010	17010	17010	17010	0
450	20250324	141600	102741220	17010	17010	17010	17010	0
451	20250324	141500	102741220	17010	17010	17010	17010	0
452	20250324	141400	102741220	17010	17010	17010	17010	0
453	20250324	141300	102741220	17010	17010	17010	17010	0
454	20250324	141200	102741220	17010	17010	17010	17010	0
455	20250324	141100	102741220	17010	17010	17010	17010	0
456	20250324	141000	102741220	17010	17010	17010	17010	0
457	20250324	140900	102741220	17010	17010	17010	17010	0
458	20250324	140800	102741220	17010	17010	17010	17010	0
459	20250324	140700	102741220	17010	17010	17010	17010	0
460	20250324	140600	102741220	17010	17010	17010	17010	0
461	20250324	140500	102741220	17010	17010	17010	17010	0
462	20250324	140400	102741220	17010	17010	17010	17010	0
463	20250324	140300	102741220	17010	17010	17010	17010	0
464	20250324	140200	102741220	17010	17010	17010	17010	0
465	20250324	140100	102741220	17010	17010	17010	17010	0
466	20250324	140000	102741220	17010	17010	17010	17010	0
467	20250324	135900	102741220	17010	17010	17010	17010	0
468	20250324	135800	102741220	17010	17010	17010	17010	0
469	20250324	135700	102741220	17010	17010	17010	17010	0
470	20250324	135600	102741220	17010	17010	17010	17010	0
471	20250324	135500	102741220	17010	17010	17010	17010	0
472	20250324	135400	102741220	17010	17010	17010	17010	0
473	20250324	135300	102741220	17010	17010	17010	17010	0
474	20250324	135200	102741220	17010	17010	17010	17010	4000
475	20250324	135100	34701220	17010	18510	18510	17010	2000
476	20250324	135000	350040	19990	19990	19990	19990	0
477	20250324	134900	350040	19990	19990	19990	19990	0
478	20250324	134800	350040	19990	19990	19990	19990	0
479	20250324	134700	350040	19990	19990	19990	19990	0
480	20250324	134600	350040	19990	19990	19990	19990	0
481	20250324	134500	350040	19990	19990	19990	19990	0
482	20250324	134400	350040	19990	19990	19990	19990	0
483	20250324	134300	350040	19990	19990	19990	19990	0
484	20250324	134200	350040	19990	19990	19990	19990	0
485	20250324	134100	350040	19990	19990	19990	19990	0
486	20250324	134000	350040	19990	19990	19990	19990	0
487	20250324	133900	350040	19990	19990	19990	19990	0
488	20250324	133800	350040	19990	19990	19990	19990	0
489	20250324	133700	350040	19990	19990	19990	19990	0
490	20250324	133600	350040	19990	19990	19990	19990	0
491	20250324	133500	350040	19990	19990	19990	19990	0
492	20250324	133400	350040	19990	19990	19990	19990	0
493	20250324	133300	350040	19990	19990	19990	19990	0
494	20250324	133200	350040	19990	19990	19990	19990	0
495	20250324	133100	350040	19990	19990	19990	19990	0
496	20250324	133000	350040	19990	19990	19990	19990	0
497	20250324	132900	350040	19990	19990	19990	19990	0
498	20250324	132800	350040	19990	19990	19990	19990	0
499	20250324	132700	350040	19990	19990	19990	19990	0
500	20250324	132600	350040	19990	19990	19990	19990	0
501	20250324	132500	350040	19990	19990	19990	19990	0
502	20250324	132400	350040	19990	19990	19990	19990	0
503	20250324	132300	350040	19990	19990	19990	19990	0
504	20250324	132200	350040	19990	19990	19990	19990	0
505	20250324	132100	350040	19990	19990	19990	19990	0
506	20250324	132000	350040	19990	19990	19990	19990	0
507	20250324	131900	350040	19990	19990	19990	19990	0
508	20250324	131800	350040	19990	19990	19990	19990	0
509	20250324	131700	350040	19990	19990	19990	19990	0
510	20250324	131600	350040	19990	19990	19990	19990	0
511	20250324	131500	350040	19990	19990	19990	19990	0
512	20250324	131400	350040	19990	19990	19990	19990	0
513	20250324	131300	350040	19990	19990	19990	19990	0
514	20250324	131200	350040	19990	19990	19990	19990	0
515	20250324	131100	350040	19990	19990	19990	19990	0
516	20250324	131000	350040	19990	19990	19990	19990	0
517	20250324	130900	350040	19990	19990	19990	19990	0
518	20250324	130800	350040	19990	19990	19990	19990	0
519	20250324	130700	350040	19990	19990	19990	19990	0
520	20250324	130600	350040	19990	19990	19990	19990	0
521	20250324	130500	350040	19990	19990	19990	19990	0
522	20250324	130400	350040	19990	19990	19990	19990	0
523	20250324	130300	350040	19990	19990	19990	19990	0
524	20250324	130200	350040	19990	19990	19990	19990	0
525	20250324	130100	350040	19990	19990	19990	19990	0
526	20250324	130000	350040	19990	19990	19990	19990	0
527	20250324	125900	350040	19990	19990	19990	19990	0
528	20250324	125800	350040	19990	19990	19990	19990	0
529	20250324	125700	350040	19990	19990	19990	19990	0
530	20250324	125600	350040	19990	19990	19990	19990	0
531	20250324	125500	350040	19990	19990	19990	19990	0
532	20250324	125400	350040	19990	19990	19990	19990	0
533	20250324	125300	350040	19990	19990	19990	19990	0
534	20250324	125200	350040	19990	19990	19990	19990	0
535	20250324	125100	350040	19990	19990	19990	19990	0
536	20250324	125000	350040	19990	19990	19990	19990	0
537	20250324	124900	350040	19990	19990	19990	19990	0
538	20250324	124800	350040	19990	19990	19990	19990	0
539	20250324	124700	350040	19990	19990	19990	19990	0
540	20250324	124600	350040	19990	19990	19990	19990	0
541	20250324	124500	350040	19990	19990	19990	19990	0
542	20250324	124400	350040	19990	19990	19990	19990	0
543	20250324	124300	350040	19990	19990	19990	19990	0
544	20250324	124200	350040	19990	19990	19990	19990	0
545	20250324	124100	350040	19990	19990	19990	19990	0
546	20250324	124000	350040	19990	19990	19990	19990	0
547	20250324	123900	350040	19990	19990	19990	19990	0
548	20250324	123800	350040	19990	19990	19990	19990	0
549	20250324	123700	350040	19990	19990	19990	19990	0
550	20250324	123600	350040	19990	19990	19990	19990	0
551	20250324	123500	350040	19990	19990	19990	19990	0
552	20250324	123400	350040	19990	19990	19990	19990	0
553	20250324	123300	350040	19990	19990	19990	19990	0
554	20250324	123200	350040	19990	19990	19990	19990	0
555	20250324	123100	350040	19990	19990	19990	19990	0
556	20250324	123000	350040	19990	19990	19990	19990	0
557	20250324	122900	350040	19990	19990	19990	19990	0
558	20250324	122800	350040	19990	19990	19990	19990	0
559	20250324	122700	350040	19990	19990	19990	19990	0
560	20250324	122600	350040	19990	19990	19990	19990	0
561	20250324	122500	350040	19990	19990	19990	19990	0
562	20250324	122400	350040	19990	19990	19990	19990	0
563	20250324	122300	350040	19990	19990	19990	19990	0
564	20250324	122200	350040	19990	19990	19990	19990	0
565	20250324	122100	350040	19990	19990	19990	19990	0
566	20250324	122000	350040	19990	19990	19990	19990	0
567	20250324	121900	350040	19990	19990	19990	19990	0
568	20250324	121800	350040	19990	19990	19990	19990	0
569	20250324	121700	350040	19990	19990	19990	19990	0
570	20250324	121600	350040	19990	19990	19990	19990	0
571	20250324	121500	350040	19990	19990	19990	19990	0
572	20250324	121400	350040	19990	19990	19990	19990	0
573	20250324	121300	350040	19990	19990	19990	19990	0
574	20250324	121200	350040	19990	19990	19990	19990	0
575	20250324	121100	350040	19990	19990	19990	19990	0
576	20250324	121000	350040	19990	19990	19990	19990	0
577	20250324	120900	350040	19990	19990	19990	19990	0
578	20250324	120800	350040	19990	19990	19990	19990	0
579	20250324	120700	350040	19990	19990	19990	19990	0
580	20250324	120600	350040	19990	19990	19990	19990	0
581	20250324	120500	350040	19990	19990	19990	19990	0
582	20250324	120400	350040	19990	19990	19990	19990	0
583	20250324	120300	350040	19990	19990	19990	19990	0
584	20250324	120200	350040	19990	19990	19990	19990	0
585	20250324	120100	350040	19990	19990	19990	19990	0
586	20250324	120000	350040	19990	19990	19990	19990	1
587	20250324	115900	330050	20000	20000	20000	20000	1
588	20250324	115800	310050	20000	20000	20000	20000	0
589	20250324	115700	310050	20000	20000	20000	20000	0
590	20250324	115600	310050	20000	20000	20000	20000	0
591	20250324	115500	310050	20000	20000	20000	20000	0
592	20250324	115400	310050	20000	20000	20000	20000	0
593	20250324	115300	310050	20000	20000	20000	20000	0
594	20250324	115200	310050	20000	20000	20000	20000	0
595	20250324	115100	310050	20000	20000	20000	20000	0
596	20250324	115000	310050	20000	20000	20000	20000	0
597	20250324	114900	310050	20000	20000	20000	20000	0
598	20250324	114800	310050	20000	20000	20000	20000	0
599	20250324	114700	310050	20000	20000	20000	20000	0
600	20250324	114600	310050	20000	20000	20000	20000	0
601	20250324	114500	310050	20000	20000	20000	20000	0
602	20250324	114400	310050	20000	20000	20000	20000	0
603	20250324	114300	310050	20000	20000	20000	20000	0
604	20250324	114200	310050	20000	20000	20000	20000	0
605	20250324	114100	310050	20000	20000	20000	20000	0
606	20250324	114000	310050	20000	20000	20000	20000	0
607	20250324	113900	310050	20000	20000	20000	20000	0
608	20250324	113800	310050	20000	20000	20000	20000	0
609	20250324	113700	310050	20000	20000	20000	20000	0
610	20250324	113600	310050	20000	20000	20000	20000	0
611	20250324	113500	310050	20000	20000	20000	20000	0
612	20250324	113400	310050	20000	20000	20000	20000	0
613	20250324	113300	310050	20000	20000	20000	20000	0
614	20250324	113200	310050	20000	20000	20000	20000	0
615	20250324	113100	310050	20000	20000	20000	20000	0
616	20250324	113000	310050	20000	20000	20000	20000	0
617	20250324	112900	310050	20000	20000	20000	20000	0
618	20250324	112800	310050	20000	20000	20000	20000	0
619	20250324	112700	310050	20000	20000	20000	20000	0
620	20250324	112600	310050	20000	20000	20000	20000	0
621	20250324	112500	310050	20000	20000	20000	20000	0
622	20250324	112400	310050	20000	20000	20000	20000	0
623	20250324	112300	310050	20000	20000	20000	20000	0
624	20250324	112200	310050	20000	20000	20000	20000	0
625	20250324	112100	310050	20000	20000	20000	20000	0
626	20250324	112000	310050	20000	20000	20000	20000	0
627	20250324	111900	310050	20000	20000	20000	20000	0
628	20250324	111800	310050	20000	20000	20000	20000	0
629	20250324	111700	310050	20000	20000	20000	20000	0
630	20250324	111600	310050	20000	20000	20000	20000	0
631	20250324	111500	310050	20000	20000	20000	20000	0
632	20250324	111400	310050	20000	20000	20000	20000	0
633	20250324	111300	310050	20000	20000	20000	20000	0
634	20250324	111200	310050	20000	20000	20000	20000	0
635	20250324	111100	310050	20000	20000	20000	20000	0
636	20250324	111000	310050	20000	20000	20000	20000	0
637	20250324	110900	310050	20000	20000	20000	20000	0
638	20250324	110800	310050	20000	20000	20000	20000	0
639	20250324	110700	310050	20000	20000	20000	20000	0
640	20250324	110600	310050	20000	20000	20000	20000	0
641	20250324	110500	310050	20000	20000	20000	20000	0
642	20250324	110400	310050	20000	20000	20000	20000	0
643	20250324	110300	310050	20000	20000	20000	20000	0
644	20250324	110200	310050	20000	20000	20000	20000	0
645	20250324	110100	310050	20000	20000	20000	20000	0
646	20250324	110000	310050	20000	20000	20000	20000	0
647	20250324	105900	310050	20000	20000	20000	20000	0
648	20250324	105800	310050	20000	20000	20000	20000	0
649	20250324	105700	310050	20000	20000	20000	20000	0
650	20250324	105600	310050	20000	20000	20000	20000	0
651	20250324	105500	310050	20000	20000	20000	20000	0
652	20250324	105400	310050	20000	20000	20000	20000	0
653	20250324	105300	310050	20000	20000	20000	20000	0
654	20250324	105200	310050	20000	20000	20000	20000	0
655	20250324	105100	310050	20000	20000	20000	20000	0
656	20250324	105000	310050	20000	20000	20000	20000	0
657	20250324	104900	310050	20000	20000	20000	20000	0
658	20250324	104800	310050	20000	20000	20000	20000	0
659	20250324	104700	310050	20000	20000	20000	20000	0
660	20250324	104600	310050	20000	20000	20000	20000	0
661	20250324	104500	310050	20000	20000	20000	20000	0
662	20250324	104400	310050	20000	20000	20000	20000	0
663	20250324	104300	310050	20000	20000	20000	20000	0
664	20250324	104200	310050	20000	20000	20000	20000	0
665	20250324	104100	310050	20000	20000	20000	20000	0
666	20250324	104000	310050	20000	20000	20000	20000	0
667	20250324	103900	310050	20000	20000	20000	20000	0
668	20250324	103800	310050	20000	20000	20000	20000	0
669	20250324	103700	310050	20000	20000	20000	20000	0
670	20250324	103600	310050	20000	20000	20000	20000	0
671	20250324	103500	310050	20000	20000	20000	20000	0
672	20250324	103400	310050	20000	20000	20000	20000	0
673	20250324	103300	310050	20000	20000	20000	20000	0
674	20250324	103200	310050	20000	20000	20000	20000	0
675	20250324	103100	310050	20000	20000	20000	20000	0
676	20250324	103000	310050	20000	20000	20000	20000	0
677	20250324	102900	310050	20000	20000	20000	20000	0
678	20250324	102800	310050	20000	20000	20000	20000	0
679	20250324	102700	310050	20000	20000	20000	20000	0
680	20250324	102600	310050	20000	20000	20000	20000	0
681	20250324	102500	310050	20000	20000	20000	20000	0
682	20250324	102400	310050	20000	20000	20000	20000	0
683	20250324	102300	310050	20000	20000	20000	20000	0
684	20250324	102200	310050	20000	20000	20000	20000	1
685	20250324	102100	290050	20000	20000	20000	20000	0
686	20250324	102000	290050	20000	20000	20000	20000	0
687	20250324	101900	290050	20000	20000	20000	20000	0
688	20250324	101800	290050	20000	20000	20000	20000	0
689	20250324	101700	290050	20000	20000	20000	20000	0
690	20250324	101600	290050	20000	20000	20000	20000	0
691	20250324	101500	290050	20000	20000	20000	20000	0
692	20250324	101400	290050	20000	20000	20000	20000	0
693	20250324	101300	290050	20000	20000	20000	20000	0
694	20250324	101200	290050	20000	20000	20000	20000	0
695	20250324	101100	290050	20000	20000	20000	20000	0
696	20250324	101000	290050	20000	20000	20000	20000	0
697	20250324	100900	290050	20000	20000	20000	20000	0
698	20250324	100800	290050	20000	20000	20000	20000	0
699	20250324	100700	290050	20000	20000	20000	20000	0
700	20250324	100600	290050	20000	20000	20000	20000	0
701	20250324	100500	290050	20000	20000	20000	20000	0
702	20250324	100400	290050	20000	20000	20000	20000	0
703	20250324	100300	290050	20000	20000	20000	20000	0
704	20250324	100200	290050	20000	20000	20000	20000	0
705	20250324	100100	290050	20000	20000	20000	20000	0
706	20250324	100000	290050	20000	20000	20000	20000	0
707	20250324	095900	290050	20000	20000	20000	20000	0
708	20250324	095800	290050	20000	20000	20000	20000	0
709	20250324	095700	290050	20000	20000	20000	20000	0
710	20250324	095600	290050	20000	20000	20000	20000	0
711	20250324	095500	290050	20000	20000	20000	20000	0
712	20250324	095400	290050	20000	20000	20000	20000	0
713	20250324	095300	290050	20000	20000	20000	20000	0
714	20250324	095200	290050	20000	20000	20000	20000	0
715	20250324	095100	290050	20000	20000	20000	20000	0
716	20250324	095000	290050	20000	20000	20000	20000	0
717	20250324	094900	290050	20000	20000	20000	20000	0
718	20250324	094800	290050	20000	20000	20000	20000	0
719	20250324	094700	290050	20000	20000	20000	20000	0
720	20250324	094600	290050	20000	20000	20000	20000	0
721	20250324	094500	290050	20000	20000	20000	20000	0
722	20250324	094400	290050	20000	20000	20000	20000	1
723	20250324	094300	270050	18000	18000	18000	18000	0
724	20250324	094200	270050	18000	18000	18000	18000	0
725	20250324	094100	270050	18000	18000	18000	18000	0
726	20250324	094000	270050	18000	18000	18000	18000	0
727	20250324	093900	270050	18000	18000	18000	18000	0
728	20250324	093800	270050	18000	18000	18000	18000	0
729	20250324	093700	270050	18000	18000	18000	18000	0
730	20250324	093600	270050	18000	18000	18000	18000	0
731	20250324	093500	270050	18000	18000	18000	18000	0
732	20250324	093400	270050	18000	18000	18000	18000	0
733	20250324	093300	270050	18000	18000	18000	18000	0
734	20250324	093200	270050	18000	18000	18000	18000	0
735	20250324	093100	270050	18000	18000	18000	18000	0
736	20250324	093000	270050	18000	18000	18000	18000	0
737	20250324	092900	270050	18000	18000	18000	18000	0
738	20250324	092800	270050	18000	18000	18000	18000	0
739	20250324	092700	270050	18000	18000	18000	18000	0
740	20250324	092600	270050	18000	18000	18000	18000	0
741	20250324	092500	270050	18000	18000	18000	18000	0
742	20250324	092400	270050	18000	18000	18000	18000	0
743	20250324	092300	270050	18000	18000	18000	18000	0
744	20250324	092200	270050	18000	18000	18000	18000	0
745	20250324	092100	270050	18000	18000	18000	18000	0
746	20250324	092000	270050	18000	18000	18000	18000	0
747	20250324	091900	270050	18000	18000	18000	18000	0
748	20250324	091800	270050	18000	18000	18000	18000	0
749	20250324	091700	270050	18000	18000	18000	18000	0
750	20250324	091600	270050	18000	18000	18000	18000	0
751	20250324	091500	270050	18000	18000	18000	18000	0
752	20250324	091400	270050	18000	18000	18000	18000	0
753	20250324	091300	270050	18000	18000	18000	18000	0
754	20250324	091200	270050	18000	18000	18000	18000	0
755	20250324	091100	270050	18000	18000	18000	18000	0
756	20250324	091000	270050	18000	18000	18000	18000	0
757	20250324	090900	270050	18000	18000	18000	18000	0
758	20250324	090800	270050	18000	18000	18000	18000	0
759	20250324	090700	270050	18000	18000	18000	18000	0
760	20250324	090600	270050	18000	18000	18000	18000	0
761	20250324	090500	270050	18000	18000	18000	18000	0
762	20250324	090400	270050	18000	18000	18000	18000	0
763	20250324	090300	270050	18000	18000	18000	18000	0
764	20250324	090200	270050	18000	18000	18000	18000	0
765	20250324	090100	270050	18000	18000	18000	18000	0
766	20250324	090000	270050	18000	18010	18010	18000	15