KissMeData/120240/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	202200	73774970	12830	12830	12830	12830	144
3	20250319	202100	73774970	12830	12830	12830	12830	0
4	20250319	202000	73774970	12830	12830	12830	12830	0
5	20250319	201900	73774970	12830	12830	12830	12830	0
6	20250319	201800	73774970	12830	12830	12830	12830	0
7	20250319	201700	73774970	12830	12830	12830	12830	0
8	20250319	201600	73774970	12830	12830	12830	12830	0
9	20250319	201500	73774970	12830	12830	12830	12830	0
10	20250319	201400	73774970	12830	12830	12830	12830	0
11	20250319	201300	73774970	12830	12830	12830	12830	0
12	20250319	201200	73774970	12830	12830	12830	12830	0
13	20250319	201100	73774970	12830	12830	12830	12830	0
14	20250319	201000	73774970	12830	12830	12830	12830	0
15	20250319	200900	73774970	12830	12830	12830	12830	0
16	20250319	200800	73774970	12830	12830	12830	12830	0
17	20250319	200700	73774970	12830	12830	12830	12830	0
18	20250319	200600	73774970	12830	12830	12830	12830	0
19	20250319	200500	73774970	12830	12830	12830	12830	0
20	20250319	200400	73774970	12830	12830	12830	12830	0
21	20250319	200300	73774970	12830	12830	12830	12830	0
22	20250319	200200	73774970	12830	12830	12830	12830	0
23	20250319	200100	73774970	12830	12830	12830	12830	0
24	20250319	200000	73774970	12830	12830	12830	12830	0
25	20250319	195900	73774970	12830	12830	12830	12830	0
26	20250319	195800	73774970	12830	12830	12830	12830	0
27	20250319	195700	73774970	12830	12830	12830	12830	0
28	20250319	195600	73774970	12830	12830	12830	12830	0
29	20250319	195500	73774970	12830	12830	12830	12830	0
30	20250319	195400	73774970	12830	12830	12830	12830	0
31	20250319	195300	73774970	12830	12830	12830	12830	0
32	20250319	195200	73774970	12830	12830	12830	12830	144
33	20250319	195100	73774970	12830	12830	12830	12830	0
34	20250319	195000	73774970	12830	12830	12830	12830	0
35	20250319	194900	73774970	12830	12830	12830	12830	0
36	20250319	194800	73774970	12830	12830	12830	12830	0
37	20250319	194700	73774970	12830	12830	12830	12830	0
38	20250319	194600	73774970	12830	12830	12830	12830	0
39	20250319	194500	73774970	12830	12830	12830	12830	0
40	20250319	194400	73774970	12830	12830	12830	12830	0
41	20250319	194300	73774970	12830	12830	12830	12830	0
42	20250319	194200	73774970	12830	12830	12830	12830	0
43	20250319	194100	73774970	12830	12830	12830	12830	0
44	20250319	194000	73774970	12830	12830	12830	12830	0
45	20250319	193900	73774970	12830	12830	12830	12830	0
46	20250319	193800	73774970	12830	12830	12830	12830	0
47	20250319	193700	73774970	12830	12830	12830	12830	0
48	20250319	193600	73774970	12830	12830	12830	12830	0
49	20250319	193500	73774970	12830	12830	12830	12830	0
50	20250319	193400	73774970	12830	12830	12830	12830	0
51	20250319	193300	73774970	12830	12830	12830	12830	0
52	20250319	193200	73774970	12830	12830	12830	12830	0
53	20250319	193100	73774970	12830	12830	12830	12830	0
54	20250319	193000	73774970	12830	12830	12830	12830	0
55	20250319	192900	73774970	12830	12830	12830	12830	0
56	20250319	192800	73774970	12830	12830	12830	12830	0
57	20250319	192700	73774970	12830	12830	12830	12830	0
58	20250319	192600	73774970	12830	12830	12830	12830	0
59	20250319	192500	73774970	12830	12830	12830	12830	0
60	20250319	192400	73774970	12830	12830	12830	12830	0
61	20250319	192300	73774970	12830	12830	12830	12830	0
62	20250319	192200	73774970	12830	12830	12830	12830	144
63	20250319	192100	73774970	12830	12830	12830	12830	0
64	20250319	192000	73774970	12830	12830	12830	12830	0
65	20250319	191900	73774970	12830	12830	12830	12830	0
66	20250319	191800	73774970	12830	12830	12830	12830	0
67	20250319	191700	73774970	12830	12830	12830	12830	0
68	20250319	191600	73774970	12830	12830	12830	12830	0
69	20250319	191500	73774970	12830	12830	12830	12830	0
70	20250319	191400	73774970	12830	12830	12830	12830	0
71	20250319	191300	73774970	12830	12830	12830	12830	0
72	20250319	191200	73774970	12830	12830	12830	12830	0
73	20250319	191100	73774970	12830	12830	12830	12830	0
74	20250319	191000	73774970	12830	12830	12830	12830	0
75	20250319	190900	73774970	12830	12830	12830	12830	0
76	20250319	190800	73774970	12830	12830	12830	12830	0
77	20250319	190700	73774970	12830	12830	12830	12830	0
78	20250319	190600	73774970	12830	12830	12830	12830	0
79	20250319	190500	73774970	12830	12830	12830	12830	0
80	20250319	190400	73774970	12830	12830	12830	12830	0
81	20250319	190300	73774970	12830	12830	12830	12830	0
82	20250319	190200	73774970	12830	12830	12830	12830	0
83	20250319	190100	73774970	12830	12830	12830	12830	0
84	20250319	190000	73774970	12830	12830	12830	12830	0
85	20250319	185900	73774970	12830	12830	12830	12830	0
86	20250319	185800	73774970	12830	12830	12830	12830	0
87	20250319	185700	73774970	12830	12830	12830	12830	0
88	20250319	185600	73774970	12830	12830	12830	12830	0
89	20250319	185500	73774970	12830	12830	12830	12830	0
90	20250319	185400	73774970	12830	12830	12830	12830	0
91	20250319	185300	73774970	12830	12830	12830	12830	0
92	20250319	185200	73774970	12830	12830	12830	12830	144
93	20250319	185100	73774970	12830	12830	12830	12830	0
94	20250319	185000	73774970	12830	12830	12830	12830	0
95	20250319	184900	73774970	12830	12830	12830	12830	0
96	20250319	184800	73774970	12830	12830	12830	12830	0
97	20250319	184700	73774970	12830	12830	12830	12830	0
98	20250319	184600	73774970	12830	12830	12830	12830	0
99	20250319	184500	73774970	12830	12830	12830	12830	0
100	20250319	184400	73774970	12830	12830	12830	12830	0
101	20250319	184300	73774970	12830	12830	12830	12830	0
102	20250319	184200	73774970	12830	12830	12830	12830	0
103	20250319	184100	73774970	12830	12830	12830	12830	0
104	20250319	184000	73774970	12830	12830	12830	12830	0
105	20250319	183900	73774970	12830	12830	12830	12830	0
106	20250319	183800	73774970	12830	12830	12830	12830	0
107	20250319	183700	73774970	12830	12830	12830	12830	0
108	20250319	183600	73774970	12830	12830	12830	12830	0
109	20250319	183500	73774970	12830	12830	12830	12830	0
110	20250319	183400	73774970	12830	12830	12830	12830	0
111	20250319	183300	73774970	12830	12830	12830	12830	0
112	20250319	183200	73774970	12830	12830	12830	12830	0
113	20250319	183100	73774970	12830	12830	12830	12830	0
114	20250319	183000	73774970	12830	12830	12830	12830	0
115	20250319	182900	73774970	12830	12830	12830	12830	0
116	20250319	182800	73774970	12830	12830	12830	12830	0
117	20250319	182700	73774970	12830	12830	12830	12830	0
118	20250319	182600	73774970	12830	12830	12830	12830	0
119	20250319	182500	73774970	12830	12830	12830	12830	0
120	20250319	182400	73774970	12830	12830	12830	12830	0
121	20250319	182300	73774970	12830	12830	12830	12830	0
122	20250319	182200	73774970	12830	12830	12830	12830	144
123	20250319	182100	73774970	12830	12830	12830	12830	0
124	20250319	182000	73774970	12830	12830	12830	12830	0
125	20250319	181900	73774970	12830	12830	12830	12830	0
126	20250319	181800	73774970	12830	12830	12830	12830	0
127	20250319	181700	73774970	12830	12830	12830	12830	0
128	20250319	181600	73774970	12830	12830	12830	12830	0
129	20250319	181500	73774970	12830	12830	12830	12830	0
130	20250319	181400	73774970	12830	12830	12830	12830	0
131	20250319	181300	73774970	12830	12830	12830	12830	0
132	20250319	181200	73774970	12830	12830	12830	12830	0
133	20250319	181100	73774970	12830	12830	12830	12830	0
134	20250319	181000	73774970	12830	12830	12830	12830	0
135	20250319	180900	73774970	12830	12830	12830	12830	0
136	20250319	180800	73774970	12830	12830	12830	12830	0
137	20250319	180700	73774970	12830	12830	12830	12830	0
138	20250319	180600	73774970	12830	12830	12830	12830	0
139	20250319	180500	73774970	12830	12830	12830	12830	0
140	20250319	180400	73774970	12830	12830	12830	12830	0
141	20250319	180300	73774970	12830	12830	12830	12830	0
142	20250319	180200	73774970	12830	12830	12830	12830	0
143	20250319	180100	73774970	12830	12830	12830	12830	0
144	20250319	180000	73774970	12830	12830	12830	12830	0
145	20250319	175900	73774970	12830	12830	12830	12830	0
146	20250319	175800	73774970	12830	12830	12830	12830	0
147	20250319	175700	73774970	12830	12830	12830	12830	0
148	20250319	175600	73774970	12830	12830	12830	12830	0
149	20250319	175500	73774970	12830	12830	12830	12830	0
150	20250319	175400	73774970	12830	12830	12830	12830	0
151	20250319	175300	73774970	12830	12830	12830	12830	0
152	20250319	175200	73774970	12830	12830	12830	12830	144
153	20250319	175100	73774970	12830	12830	12830	12830	0
154	20250319	175000	73774970	12830	12830	12830	12830	0
155	20250319	174900	73774970	12830	12830	12830	12830	0
156	20250319	174800	73774970	12830	12830	12830	12830	0
157	20250319	174700	73774970	12830	12830	12830	12830	0
158	20250319	174600	73774970	12830	12830	12830	12830	0
159	20250319	174500	73774970	12830	12830	12830	12830	0
160	20250319	174400	73774970	12830	12830	12830	12830	0
161	20250319	174300	73774970	12830	12830	12830	12830	0
162	20250319	174200	73774970	12830	12830	12830	12830	0
163	20250319	174100	73774970	12830	12830	12830	12830	0
164	20250319	174000	73774970	12830	12830	12830	12830	0
165	20250319	173900	73774970	12830	12830	12830	12830	0
166	20250319	173800	73774970	12830	12830	12830	12830	0
167	20250319	173700	73774970	12830	12830	12830	12830	0
168	20250319	173600	73774970	12830	12830	12830	12830	0
169	20250319	173500	73774970	12830	12830	12830	12830	0
170	20250319	173400	73774970	12830	12830	12830	12830	0
171	20250319	173300	73774970	12830	12830	12830	12830	0
172	20250319	173200	73774970	12830	12830	12830	12830	0
173	20250319	173100	73774970	12830	12830	12830	12830	0
174	20250319	173000	73774970	12830	12830	12830	12830	0
175	20250319	172900	73774970	12830	12830	12830	12830	0
176	20250319	172800	73774970	12830	12830	12830	12830	0
177	20250319	172700	73774970	12830	12830	12830	12830	0
178	20250319	172600	73774970	12830	12830	12830	12830	0
179	20250319	172500	73774970	12830	12830	12830	12830	0
180	20250319	172400	73774970	12830	12830	12830	12830	0
181	20250319	172300	73774970	12830	12830	12830	12830	0
182	20250319	172200	73774970	12830	12830	12830	12830	144
183	20250319	172100	73774970	12830	12830	12830	12830	0
184	20250319	172000	73774970	12830	12830	12830	12830	0
185	20250319	171900	73774970	12830	12830	12830	12830	0
186	20250319	171800	73774970	12830	12830	12830	12830	0
187	20250319	171700	73774970	12830	12830	12830	12830	0
188	20250319	171600	73774970	12830	12830	12830	12830	0
189	20250319	171500	73774970	12830	12830	12830	12830	0
190	20250319	171400	73774970	12830	12830	12830	12830	0
191	20250319	171300	73774970	12830	12830	12830	12830	0
192	20250319	171200	73774970	12830	12830	12830	12830	0
193	20250319	171100	73774970	12830	12830	12830	12830	0
194	20250319	171000	73774970	12830	12830	12830	12830	0
195	20250319	170900	73774970	12830	12830	12830	12830	0
196	20250319	170800	73774970	12830	12830	12830	12830	0
197	20250319	170700	73774970	12830	12830	12830	12830	0
198	20250319	170600	73774970	12830	12830	12830	12830	0
199	20250319	170500	73774970	12830	12830	12830	12830	0
200	20250319	170400	73774970	12830	12830	12830	12830	0
201	20250319	170300	73774970	12830	12830	12830	12830	0
202	20250319	170200	73774970	12830	12830	12830	12830	0
203	20250319	170100	73774970	12830	12830	12830	12830	0
204	20250319	170000	73774970	12830	12830	12830	12830	0
205	20250319	165900	73774970	12830	12830	12830	12830	0
206	20250319	165800	73774970	12830	12830	12830	12830	0
207	20250319	165700	73774970	12830	12830	12830	12830	0
208	20250319	165600	73774970	12830	12830	12830	12830	0
209	20250319	165500	73774970	12830	12830	12830	12830	0
210	20250319	165400	73774970	12830	12830	12830	12830	0
211	20250319	165300	73774970	12830	12830	12830	12830	0
212	20250319	165200	73774970	12830	12830	12830	12830	144
213	20250319	165100	73774970	12830	12830	12830	12830	0
214	20250319	165000	73774970	12830	12830	12830	12830	0
215	20250319	164900	73774970	12830	12830	12830	12830	0
216	20250319	164800	73774970	12830	12830	12830	12830	0
217	20250319	164700	73774970	12830	12830	12830	12830	0
218	20250319	164600	73774970	12830	12830	12830	12830	0
219	20250319	164500	73774970	12830	12830	12830	12830	0
220	20250319	164400	73774970	12830	12830	12830	12830	0
221	20250319	164300	73774970	12830	12830	12830	12830	0
222	20250319	164200	73774970	12830	12830	12830	12830	0
223	20250319	164100	73774970	12830	12830	12830	12830	0
224	20250319	164000	73774970	12830	12830	12830	12830	0
225	20250319	163900	73774970	12830	12830	12830	12830	0
226	20250319	163800	73774970	12830	12830	12830	12830	0
227	20250319	163700	73774970	12830	12830	12830	12830	0
228	20250319	163600	73774970	12830	12830	12830	12830	0
229	20250319	163500	73774970	12830	12830	12830	12830	0
230	20250319	163400	73774970	12830	12830	12830	12830	0
231	20250319	163300	73774970	12830	12830	12830	12830	0
232	20250319	163200	73774970	12830	12830	12830	12830	0
233	20250319	163100	73774970	12830	12830	12830	12830	0
234	20250319	163000	73774970	12830	12830	12830	12830	0
235	20250319	162900	73774970	12830	12830	12830	12830	0
236	20250319	162800	73774970	12830	12830	12830	12830	0
237	20250319	162700	73774970	12830	12830	12830	12830	0
238	20250319	162600	73774970	12830	12830	12830	12830	0
239	20250319	162500	73774970	12830	12830	12830	12830	0
240	20250319	162400	73774970	12830	12830	12830	12830	0
241	20250319	162300	73774970	12830	12830	12830	12830	0
242	20250319	162200	73774970	12830	12830	12830	12830	144
243	20250319	162100	73774970	12830	12830	12830	12830	0
244	20250319	162000	73774970	12830	12830	12830	12830	0
245	20250319	161900	73774970	12830	12830	12830	12830	0
246	20250319	161800	73774970	12830	12830	12830	12830	0
247	20250319	161700	73774970	12830	12830	12830	12830	0
248	20250319	161600	73774970	12830	12830	12830	12830	0
249	20250319	161500	73774970	12830	12830	12830	12830	0
250	20250319	161400	73774970	12830	12830	12830	12830	0
251	20250319	161300	73774970	12830	12830	12830	12830	0
252	20250319	161200	73774970	12830	12830	12830	12830	0
253	20250319	161100	73774970	12830	12830	12830	12830	0
254	20250319	161000	73774970	12830	12830	12830	12830	0
255	20250319	160900	73774970	12830	12830	12830	12830	0
256	20250319	160800	73774970	12830	12830	12830	12830	0
257	20250319	160700	73774970	12830	12830	12830	12830	0
258	20250319	160600	73774970	12830	12830	12830	12830	0
259	20250319	160500	73774970	12830	12830	12830	12830	0
260	20250319	160400	73774970	12830	12830	12830	12830	0
261	20250319	160300	73774970	12830	12830	12830	12830	0
262	20250319	160200	73774970	12830	12830	12830	12830	0
263	20250319	160100	73774970	12830	12830	12830	12830	0
264	20250319	160000	73774970	12830	12830	12830	12830	0
265	20250319	155900	73774970	12830	12830	12830	12830	0
266	20250319	155800	73774970	12830	12830	12830	12830	0
267	20250319	155700	73774970	12830	12830	12830	12830	0
268	20250319	155600	73774970	12830	12830	12830	12830	0
269	20250319	155500	73774970	12830	12830	12830	12830	0
270	20250319	155400	73774970	12830	12830	12830	12830	0
271	20250319	155300	73774970	12830	12830	12830	12830	0
272	20250319	155200	73774970	12830	12830	12830	12830	144
273	20250319	155100	73774970	12830	12830	12830	12830	0
274	20250319	155000	73774970	12830	12830	12830	12830	0
275	20250319	154900	73774970	12830	12830	12830	12830	0
276	20250319	154800	73774970	12830	12830	12830	12830	0
277	20250319	154700	73774970	12830	12830	12830	12830	0
278	20250319	154600	73774970	12830	12830	12830	12830	0
279	20250319	154500	73774970	12830	12830	12830	12830	0
280	20250319	154400	73774970	12830	12830	12830	12830	0
281	20250319	154300	73774970	12830	12830	12830	12830	0
282	20250319	154200	73774970	12830	12830	12830	12830	0
283	20250319	154100	73774970	12830	12830	12830	12830	0
284	20250319	154000	73774970	12830	12830	12830	12830	0
285	20250319	153900	73774970	12830	12830	12830	12830	0
286	20250319	153800	73774970	12830	12830	12830	12830	0
287	20250319	153700	73774970	12830	12830	12830	12830	0
288	20250319	153600	73774970	12830	12830	12830	12830	0
289	20250319	153500	73774970	12830	12830	12830	12830	0
290	20250319	153400	73774970	12830	12830	12830	12830	0
291	20250319	153300	73774970	12830	12830	12830	12830	0
292	20250319	153200	73774970	12830	12830	12830	12830	0
293	20250319	153100	73774970	12830	12830	12830	12830	0
294	20250319	153000	73774970	12830	12830	12830	12830	144
295	20250319	152900	71927450	12850	12850	12850	12850	0
296	20250319	152800	71927450	12850	12850	12850	12850	0
297	20250319	152700	71927450	12850	12850	12850	12850	0
298	20250319	152600	71927450	12850	12850	12850	12850	0
299	20250319	152500	71927450	12850	12850	12850	12850	0
300	20250319	152400	71927450	12850	12850	12850	12850	0
301	20250319	152300	71927450	12850	12850	12850	12850	0
302	20250319	152200	71927450	12850	12850	12850	12850	0
303	20250319	152100	71927450	12850	12850	12850	12850	0
304	20250319	152000	71927450	12850	12850	12850	12850	0
305	20250319	151900	71927450	12850	12850	12850	12850	1
306	20250319	151800	71914600	12850	12850	12850	12850	0
307	20250319	151700	71914600	12850	12850	12850	12850	1
308	20250319	151600	71901750	12830	12830	12830	12830	1
309	20250319	151500	71888920	12850	12850	12850	12850	0
310	20250319	151400	71888920	12850	12850	12850	12850	1
311	20250319	151300	71876070	12820	12820	12820	12820	0
312	20250319	151200	71876070	12820	12840	12840	12820	75
313	20250319	151100	70914540	12850	12850	12850	12850	0
314	20250319	151000	70914540	12850	12850	12850	12850	0
315	20250319	150900	70914540	12850	12850	12850	12850	0
316	20250319	150800	70914540	12850	12850	12850	12850	0
317	20250319	150700	70914540	12850	12850	12850	12850	0
318	20250319	150600	70914540	12850	12820	12850	12820	205
319	20250319	150500	68286410	12820	12820	12820	12820	146
320	20250319	150400	66414690	12820	12820	12820	12820	0
321	20250319	150300	66414690	12820	12820	12820	12820	0
322	20250319	150200	66414690	12820	12820	12820	12820	0
323	20250319	150100	66414690	12820	12820	12820	12820	2
324	20250319	150000	66389050	12810	12810	12810	12810	1
325	20250319	145900	66376240	12820	12820	12820	12820	0
326	20250319	145800	66376240	12820	12820	12820	12820	0
327	20250319	145700	66376240	12820	12820	12820	12820	0
328	20250319	145600	66376240	12820	12820	12820	12820	0
329	20250319	145500	66376240	12820	12820	12820	12820	0
330	20250319	145400	66376240	12820	12820	12820	12820	0
331	20250319	145300	66376240	12820	12820	12820	12820	0
332	20250319	145200	66376240	12820	12820	12820	12820	0
333	20250319	145100	66376240	12820	12820	12820	12820	0
334	20250319	145000	66376240	12820	12820	12820	12820	0
335	20250319	144900	66376240	12820	12820	12820	12820	0
336	20250319	144800	66376240	12820	12820	12820	12820	2
337	20250319	144700	66350600	12820	12820	12820	12820	0
338	20250319	144600	66350600	12820	12820	12820	12820	0
339	20250319	144500	66350600	12820	12820	12820	12820	0
340	20250319	144400	66350600	12820	12820	12820	12820	20
341	20250319	144300	66094200	12820	12820	12820	12820	0
342	20250319	144200	66094200	12820	12820	12820	12820	0
343	20250319	144100	66094200	12820	12820	12820	12820	0
344	20250319	144000	66094200	12820	12820	12820	12820	0
345	20250319	143900	66094200	12820	12820	12820	12820	0
346	20250319	143800	66094200	12820	12820	12820	12820	0
347	20250319	143700	66094200	12820	12820	12820	12820	0
348	20250319	143600	66094200	12820	12820	12820	12820	0
349	20250319	143500	66094200	12820	12820	12820	12820	0
350	20250319	143400	66094200	12820	12820	12820	12820	2
351	20250319	143300	66068560	12820	12820	12820	12820	0
352	20250319	143200	66068560	12820	12820	12820	12820	0
353	20250319	143100	66068560	12820	12820	12820	12820	0
354	20250319	143000	66068560	12820	12820	12820	12820	10
355	20250319	142900	65940360	12820	12820	12820	12820	0
356	20250319	142800	65940360	12820	12820	12820	12820	0
357	20250319	142700	65940360	12820	12820	12820	12820	0
358	20250319	142600	65940360	12820	12820	12820	12820	0
359	20250319	142500	65940360	12820	12820	12820	12820	0
360	20250319	142400	65940360	12820	12820	12820	12820	0
361	20250319	142300	65940360	12820	12820	12820	12820	1
362	20250319	142200	65927540	12820	12820	12820	12820	0
363	20250319	142100	65927540	12820	12820	12820	12820	0
364	20250319	142000	65927540	12820	12820	12820	12820	1
365	20250319	141900	65914720	12810	12810	12810	12810	0
366	20250319	141800	65914720	12810	12810	12810	12810	0
367	20250319	141700	65914720	12810	12810	12810	12810	0
368	20250319	141600	65914720	12810	12810	12810	12810	0
369	20250319	141500	65914720	12810	12810	12810	12810	0
370	20250319	141400	65914720	12810	12810	12810	12810	0
371	20250319	141300	65914720	12810	12810	12810	12810	0
372	20250319	141200	65914720	12810	12810	12810	12810	0
373	20250319	141100	65914720	12810	12810	12810	12810	6
374	20250319	141000	65837860	12810	12810	12810	12810	0
375	20250319	140900	65837860	12810	12810	12810	12810	0
376	20250319	140800	65837860	12810	12810	12810	12810	0
377	20250319	140700	65837860	12810	12810	12810	12810	0
378	20250319	140600	65837860	12810	12810	12810	12810	0
379	20250319	140500	65837860	12810	12810	12810	12810	0
380	20250319	140400	65837860	12810	12810	12810	12810	0
381	20250319	140300	65837860	12810	12810	12810	12810	0
382	20250319	140200	65837860	12810	12810	12810	12810	0
383	20250319	140100	65837860	12810	12810	12810	12810	40
384	20250319	140000	65325460	12810	12810	12810	12810	1
385	20250319	135900	65312650	12820	12820	12820	12820	0
386	20250319	135800	65312650	12820	12820	12820	12820	0
387	20250319	135700	65312650	12820	12820	12820	12820	0
388	20250319	135600	65312650	12820	12820	12820	12820	0
389	20250319	135500	65312650	12820	12820	12820	12820	0
390	20250319	135400	65312650	12820	12820	12820	12820	0
391	20250319	135300	65312650	12820	12820	12820	12820	0
392	20250319	135200	65312650	12820	12820	12820	12820	0
393	20250319	135100	65312650	12820	12820	12820	12820	0
394	20250319	135000	65312650	12820	12820	12820	12820	0
395	20250319	134900	65312650	12820	12820	12820	12820	0
396	20250319	134800	65312650	12820	12820	12820	12820	0
397	20250319	134700	65312650	12820	12820	12820	12820	0
398	20250319	134600	65312650	12820	12820	12820	12820	0
399	20250319	134500	65312650	12820	12820	12820	12820	0
400	20250319	134400	65312650	12820	12820	12820	12820	0
401	20250319	134300	65312650	12820	12820	12820	12820	0
402	20250319	134200	65312650	12820	12820	12820	12820	0
403	20250319	134100	65312650	12820	12820	12820	12820	0
404	20250319	134000	65312650	12820	12820	12820	12820	0
405	20250319	133900	65312650	12820	12820	12820	12820	0
406	20250319	133800	65312650	12820	12820	12820	12820	0
407	20250319	133700	65312650	12820	12820	12820	12820	0
408	20250319	133600	65312650	12820	12820	12820	12820	0
409	20250319	133500	65312650	12820	12820	12820	12820	0
410	20250319	133400	65312650	12820	12820	12820	12820	0
411	20250319	133300	65312650	12820	12820	12820	12820	0
412	20250319	133200	65312650	12820	12820	12820	12820	14
413	20250319	133100	65133170	12810	12810	12810	12810	0
414	20250319	133000	65133170	12810	12810	12810	12810	1
415	20250319	132900	65120360	12820	12820	12820	12820	0
416	20250319	132800	65120360	12820	12820	12820	12820	0
417	20250319	132700	65120360	12820	12820	12820	12820	0
418	20250319	132600	65120360	12820	12820	12820	12820	0
419	20250319	132500	65120360	12820	12820	12820	12820	0
420	20250319	132400	65120360	12820	12820	12820	12820	0
421	20250319	132300	65120360	12820	12820	12820	12820	0
422	20250319	132200	65120360	12820	12820	12820	12820	0
423	20250319	132100	65120360	12820	12820	12820	12820	0
424	20250319	132000	65120360	12820	12820	12820	12820	0
425	20250319	131900	65120360	12820	12820	12820	12820	0
426	20250319	131800	65120360	12820	12820	12820	12820	0
427	20250319	131700	65120360	12820	12820	12820	12820	0
428	20250319	131600	65120360	12820	12820	12820	12820	1
429	20250319	131500	65107540	12820	12820	12820	12820	0
430	20250319	131400	65107540	12820	12820	12820	12820	0
431	20250319	131300	65107540	12820	12820	12820	12820	0
432	20250319	131200	65107540	12820	12820	12820	12820	0
433	20250319	131100	65107540	12820	12820	12820	12820	0
434	20250319	131000	65107540	12820	12820	12820	12820	0
435	20250319	130900	65107540	12820	12820	12820	12820	0
436	20250319	130800	65107540	12820	12820	12820	12820	300
437	20250319	130700	61261540	12800	12800	12800	12800	0
438	20250319	130600	61261540	12800	12800	12800	12800	0
439	20250319	130500	61261540	12800	12800	12800	12800	0
440	20250319	130400	61261540	12800	12800	12800	12800	412
441	20250319	130300	55987940	12810	12810	12810	12810	0
442	20250319	130200	55987940	12810	12810	12810	12810	0
443	20250319	130100	55987940	12810	12810	12810	12810	0
444	20250319	130000	55987940	12810	12810	12810	12810	1
445	20250319	125900	55975130	12800	12800	12800	12800	0
446	20250319	125800	55975130	12800	12800	12800	12800	0
447	20250319	125700	55975130	12800	12800	12800	12800	0
448	20250319	125600	55975130	12800	12800	12800	12800	0
449	20250319	125500	55975130	12800	12800	12800	12800	0
450	20250319	125400	55975130	12800	12800	12800	12800	0
451	20250319	125300	55975130	12800	12800	12800	12800	0
452	20250319	125200	55975130	12800	12800	12800	12800	0
453	20250319	125100	55975130	12800	12800	12800	12800	0
454	20250319	125000	55975130	12800	12800	12800	12800	0
455	20250319	124900	55975130	12800	12800	12800	12800	0
456	20250319	124800	55975130	12800	12800	12800	12800	0
457	20250319	124700	55975130	12800	12800	12800	12800	0
458	20250319	124600	55975130	12800	12800	12800	12800	0
459	20250319	124500	55975130	12800	12800	12800	12800	0
460	20250319	124400	55975130	12800	12800	12800	12800	0
461	20250319	124300	55975130	12800	12800	12800	12800	0
462	20250319	124200	55975130	12800	12800	12800	12800	0
463	20250319	124100	55975130	12800	12800	12800	12800	0
464	20250319	124000	55975130	12800	12800	12800	12800	0
465	20250319	123900	55975130	12800	12800	12800	12800	1
466	20250319	123800	55962330	12800	12800	12800	12800	0
467	20250319	123700	55962330	12800	12800	12800	12800	0
468	20250319	123600	55962330	12800	12800	12800	12800	5
469	20250319	123500	55898330	12790	12790	12790	12790	0
470	20250319	123400	55898330	12790	12790	12790	12790	0
471	20250319	123300	55898330	12790	12790	12790	12790	0
472	20250319	123200	55898330	12790	12790	12790	12790	0
473	20250319	123100	55898330	12790	12790	12790	12790	0
474	20250319	123000	55898330	12790	12790	12790	12790	0
475	20250319	122900	55898330	12790	12790	12790	12790	0
476	20250319	122800	55898330	12790	12790	12790	12790	0
477	20250319	122700	55898330	12790	12790	12790	12790	0
478	20250319	122600	55898330	12790	12790	12790	12790	0
479	20250319	122500	55898330	12790	12790	12790	12790	0
480	20250319	122400	55898330	12790	12790	12790	12790	0
481	20250319	122300	55898330	12790	12790	12790	12790	0
482	20250319	122200	55898330	12790	12790	12790	12790	500
483	20250319	122100	49503330	12800	12820	12820	12800	400
484	20250319	122000	44381990	12820	12820	12820	12820	59
485	20250319	121900	43625610	12820	12820	12820	12820	0
486	20250319	121800	43625610	12820	12820	12820	12820	0
487	20250319	121700	43625610	12820	12820	12820	12820	39
488	20250319	121600	43125630	12820	12820	12820	12820	8
489	20250319	121500	43023070	12820	12820	12820	12820	50
490	20250319	121400	42382070	12800	12840	12840	12800	600
491	20250319	121300	34698480	12850	12850	12850	12850	0
492	20250319	121200	34698480	12850	12850	12850	12850	0
493	20250319	121100	34698480	12850	12850	12850	12850	8
494	20250319	121000	34595680	12850	12850	12850	12850	0
495	20250319	120900	34595680	12850	12850	12850	12850	0
496	20250319	120800	34595680	12850	12850	12850	12850	0
497	20250319	120700	34595680	12850	12850	12850	12850	0
498	20250319	120600	34595680	12850	12850	12850	12850	0
499	20250319	120500	34595680	12850	12850	12850	12850	0
500	20250319	120400	34595680	12850	12850	12850	12850	0
501	20250319	120300	34595680	12850	12850	12850	12850	0
502	20250319	120200	34595680	12850	12850	12850	12850	0
503	20250319	120100	34595680	12850	12850	12850	12850	0
504	20250319	120000	34595680	12850	12850	12850	12850	20
505	20250319	115900	34338680	12850	12850	12850	12850	0
506	20250319	115800	34338680	12850	12850	12850	12850	0
507	20250319	115700	34338680	12850	12850	12850	12850	0
508	20250319	115600	34338680	12850	12850	12850	12850	0
509	20250319	115500	34338680	12850	12850	12850	12850	1
510	20250319	115400	34325830	12850	12850	12850	12850	0
511	20250319	115300	34325830	12850	12850	12850	12850	1
512	20250319	115200	34312980	12850	12850	12850	12850	0
513	20250319	115100	34312980	12850	12850	12850	12850	2
514	20250319	115000	34287280	12850	12850	12850	12850	0
515	20250319	114900	34287280	12850	12850	12850	12850	0
516	20250319	114800	34287280	12850	12850	12850	12850	0
517	20250319	114700	34287280	12850	12850	12850	12850	0
518	20250319	114600	34287280	12850	12850	12850	12850	0
519	20250319	114500	34287280	12850	12850	12850	12850	0
520	20250319	114400	34287280	12850	12850	12850	12850	0
521	20250319	114300	34287280	12850	12850	12850	12850	0
522	20250319	114200	34287280	12850	12850	12850	12850	0
523	20250319	114100	34287280	12850	12850	12850	12850	0
524	20250319	114000	34287280	12850	12850	12850	12850	0
525	20250319	113900	34287280	12850	12850	12850	12850	0
526	20250319	113800	34287280	12850	12850	12850	12850	0
527	20250319	113700	34287280	12850	12850	12850	12850	0
528	20250319	113600	34287280	12850	12850	12850	12850	0
529	20250319	113500	34287280	12850	12850	12850	12850	0
530	20250319	113400	34287280	12850	12850	12850	12850	0
531	20250319	113300	34287280	12850	12850	12850	12850	0
532	20250319	113200	34287280	12850	12850	12850	12850	0
533	20250319	113100	34287280	12850	12850	12850	12850	0
534	20250319	113000	34287280	12850	12850	12850	12850	0
535	20250319	112900	34287280	12850	12850	12850	12850	0
536	20250319	112800	34287280	12850	12850	12850	12850	0
537	20250319	112700	34287280	12850	12850	12850	12850	0
538	20250319	112600	34287280	12850	12850	12850	12850	0
539	20250319	112500	34287280	12850	12850	12850	12850	0
540	20250319	112400	34287280	12850	12850	12850	12850	0
541	20250319	112300	34287280	12850	12850	12850	12850	0
542	20250319	112200	34287280	12850	12850	12850	12850	11
543	20250319	112100	34145930	12850	12850	12850	12850	0
544	20250319	112000	34145930	12850	12850	12850	12850	0
545	20250319	111900	34145930	12850	12850	12850	12850	0
546	20250319	111800	34145930	12850	12850	12850	12850	0
547	20250319	111700	34145930	12850	12850	12850	12850	0
548	20250319	111600	34145930	12850	12850	12850	12850	8
549	20250319	111500	34043130	12850	12850	12850	12850	0
550	20250319	111400	34043130	12850	12850	12850	12850	0
551	20250319	111300	34043130	12850	12850	12850	12850	0
552	20250319	111200	34043130	12850	12850	12850	12850	0
553	20250319	111100	34043130	12850	12830	12850	12830	15
554	20250319	111000	33850540	12830	12830	12830	12830	0
555	20250319	110900	33850540	12830	12830	12830	12830	0
556	20250319	110800	33850540	12830	12830	12830	12830	0
557	20250319	110700	33850540	12830	12830	12830	12830	0
558	20250319	110600	33850540	12830	12830	12830	12830	0
559	20250319	110500	33850540	12830	12830	12830	12830	0
560	20250319	110400	33850540	12830	12830	12830	12830	11
561	20250319	110300	33709410	12830	12830	12830	12830	0
562	20250319	110200	33709410	12830	12830	12830	12830	0
563	20250319	110100	33709410	12830	12830	12830	12830	0
564	20250319	110000	33709410	12830	12830	12830	12830	10
565	20250319	105900	33581110	12830	12830	12830	12830	0
566	20250319	105800	33581110	12830	12830	12830	12830	79
567	20250319	105700	32567540	12830	12840	12840	12830	120
568	20250319	105600	31026960	12850	12850	12850	12850	1
569	20250319	105500	31014110	12850	12850	12850	12850	1
570	20250319	105400	31001260	12840	12840	12840	12840	0
571	20250319	105300	31001260	12840	12840	12840	12840	0
572	20250319	105200	31001260	12840	12840	12840	12840	2
573	20250319	105100	30975580	12850	12850	12850	12850	0
574	20250319	105000	30975580	12850	12850	12850	12850	0
575	20250319	104900	30975580	12850	12850	12850	12850	0
576	20250319	104800	30975580	12850	12850	12850	12850	0
577	20250319	104700	30975580	12850	12850	12850	12850	0
578	20250319	104600	30975580	12850	12850	12850	12850	0
579	20250319	104500	30975580	12850	12850	12850	12850	0
580	20250319	104400	30975580	12850	12850	12850	12850	0
581	20250319	104300	30975580	12850	12850	12850	12850	0
582	20250319	104200	30975580	12850	12850	12850	12850	0
583	20250319	104100	30975580	12850	12840	12850	12840	51
584	20250319	104000	30320240	12850	12850	12850	12850	0
585	20250319	103900	30320240	12850	12850	12850	12850	0
586	20250319	103800	30320240	12850	12850	12850	12850	0
587	20250319	103700	30320240	12850	12850	12850	12850	0
588	20250319	103600	30320240	12850	12850	12850	12850	0
589	20250319	103500	30320240	12850	12850	12850	12850	0
590	20250319	103400	30320240	12850	12840	12850	12840	10
591	20250319	103300	30191830	12850	12850	12850	12850	1
592	20250319	103200	30178980	12850	12850	12850	12850	1
593	20250319	103100	30166130	12880	12880	12880	12880	0
594	20250319	103000	30166130	12880	12880	12880	12880	0
595	20250319	102900	30166130	12880	12880	12880	12880	0
596	20250319	102800	30166130	12880	12880	12880	12880	0
597	20250319	102700	30166130	12880	12880	12880	12880	0
598	20250319	102600	30166130	12880	12880	12880	12880	0
599	20250319	102500	30166130	12880	12880	12880	12880	0
600	20250319	102400	30166130	12880	12880	12880	12880	0
601	20250319	102300	30166130	12880	12880	12880	12880	0
602	20250319	102200	30166130	12880	12840	12880	12840	2
603	20250319	102100	30140410	12850	12850	12850	12850	0
604	20250319	102000	30140410	12850	12830	12880	12830	3
605	20250319	101900	30101850	12800	12800	12800	12800	288
606	20250319	101800	26415450	12800	12810	12810	12800	262
607	20250319	101700	23059710	12810	12820	12820	12810	250
608	20250319	101600	19855950	12830	12830	12830	12830	311
609	20250319	101500	15865820	12840	12840	12840	12840	50
610	20250319	101400	15223820	12840	12840	12840	12840	0
611	20250319	101300	15223820	12840	12840	12840	12840	0
612	20250319	101200	15223820	12840	12840	12840	12840	0
613	20250319	101100	15223820	12840	12840	12840	12840	10
614	20250319	101000	15095420	12840	12840	12840	12840	0
615	20250319	100900	15095420	12840	12840	12840	12840	67
616	20250319	100800	14235140	12840	12840	12840	12840	0
617	20250319	100700	14235140	12840	12840	12840	12840	0
618	20250319	100600	14235140	12840	12840	12840	12840	32
619	20250319	100500	13824260	12840	12840	12840	12840	215
620	20250319	100400	11063660	12850	12850	12850	12850	150
621	20250319	100300	9136160	12860	12860	12860	12860	0
622	20250319	100200	9136160	12860	12860	12860	12860	0
623	20250319	100100	9136160	12860	12860	12860	12860	37
624	20250319	100000	8660340	12870	12870	12870	12870	0
625	20250319	095900	8660340	12870	12870	12870	12870	20
626	20250319	095800	8402940	12870	12870	12870	12870	0
627	20250319	095700	8402940	12870	12870	12870	12870	0
628	20250319	095600	8402940	12870	12870	12870	12870	0
629	20250319	095500	8402940	12870	12880	12880	12870	7
630	20250319	095400	8312840	12890	12890	12890	12890	1
631	20250319	095300	8299950	12950	12950	12950	12950	1
632	20250319	095200	8287000	12890	12880	12890	12880	26
633	20250319	095100	7952110	12890	12890	12890	12890	0
634	20250319	095000	7952110	12890	12890	12890	12890	0
635	20250319	094900	7952110	12890	12910	12910	12890	54
636	20250319	094800	7255650	12950	12950	12950	12950	0
637	20250319	094700	7255650	12950	12950	12950	12950	0
638	20250319	094600	7255650	12950	12950	12950	12950	0
639	20250319	094500	7255650	12950	12950	12950	12950	0
640	20250319	094400	7255650	12950	12930	12950	12930	2
641	20250319	094300	7229770	12960	12960	12960	12960	0
642	20250319	094200	7229770	12960	12960	12960	12960	0
643	20250319	094100	7229770	12960	12960	12960	12960	0
644	20250319	094000	7229770	12960	12960	12960	12960	0
645	20250319	093900	7229770	12960	12960	12960	12960	0
646	20250319	093800	7229770	12960	12960	12960	12960	0
647	20250319	093700	7229770	12960	12960	12960	12960	0
648	20250319	093600	7229770	12960	12960	12960	12960	0
649	20250319	093500	7229770	12960	12960	12960	12960	0
650	20250319	093400	7229770	12960	12960	12960	12960	0
651	20250319	093300	7229770	12960	12960	12960	12960	0
652	20250319	093200	7229770	12960	12960	12960	12960	0
653	20250319	093100	7229770	12960	12960	12960	12960	0
654	20250319	093000	7229770	12960	12960	12960	12960	0
655	20250319	092900	7229770	12960	12960	12960	12960	0
656	20250319	092800	7229770	12960	12960	12960	12960	0
657	20250319	092700	7229770	12960	12960	12960	12960	0
658	20250319	092600	7229770	12960	12960	12960	12960	0
659	20250319	092500	7229770	12960	12960	12960	12960	1
660	20250319	092400	7216810	12970	12970	12970	12970	0
661	20250319	092300	7216810	12970	12970	12970	12970	0
662	20250319	092200	7216810	12970	12970	12970	12970	0
663	20250319	092100	7216810	12970	12970	12970	12970	0
664	20250319	092000	7216810	12970	12970	12970	12970	0
665	20250319	091900	7216810	12970	12970	12970	12970	0
666	20250319	091800	7216810	12970	12970	12970	12970	0
667	20250319	091700	7216810	12970	12970	12970	12970	0
668	20250319	091600	7216810	12970	12970	12970	12970	0
669	20250319	091500	7216810	12970	12970	12970	12970	0
670	20250319	091400	7216810	12970	12970	12970	12970	0
671	20250319	091300	7216810	12970	12970	12970	12970	0
672	20250319	091200	7216810	12970	12970	12970	12970	0
673	20250319	091100	7216810	12970	12970	12970	12970	1
674	20250319	091000	7203840	12900	12900	12900	12900	0
675	20250319	090900	7203840	12900	12900	12900	12900	0
676	20250319	090800	7203840	12900	12900	12900	12900	0
677	20250319	090700	7203840	12900	12900	12900	12900	0
678	20250319	090600	7203840	12900	12900	12900	12900	0
679	20250319	090500	7203840	12900	12900	12900	12900	0
680	20250319	090400	7203840	12900	12900	12900	12900	0
681	20250319	090300	7203840	12900	12900	12900	12900	0
682	20250319	090200	7203840	12900	12900	12900	12900	5
683	20250319	090100	7139340	12900	12900	12900	12900	5
684	20250319	090000	7074840	12840	12840	12840	12840	551