KissMeData/388610/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	213100	23305290	13530	13530	13530	13530	12
3	20250325	213000	23305290	13530	13530	13530	13530	0
4	20250325	212900	23305290	13530	13530	13530	13530	0
5	20250325	212800	23305290	13530	13530	13530	13530	0
6	20250325	212700	23305290	13530	13530	13530	13530	0
7	20250325	212600	23305290	13530	13530	13530	13530	0
8	20250325	212500	23305290	13530	13530	13530	13530	0
9	20250325	212400	23305290	13530	13530	13530	13530	0
10	20250325	212300	23305290	13530	13530	13530	13530	0
11	20250325	212200	23305290	13530	13530	13530	13530	0
12	20250325	212100	23305290	13530	13530	13530	13530	0
13	20250325	212000	23305290	13530	13530	13530	13530	0
14	20250325	211900	23305290	13530	13530	13530	13530	0
15	20250325	211800	23305290	13530	13530	13530	13530	0
16	20250325	211700	23305290	13530	13530	13530	13530	0
17	20250325	211600	23305290	13530	13530	13530	13530	0
18	20250325	211500	23305290	13530	13530	13530	13530	0
19	20250325	211400	23305290	13530	13530	13530	13530	0
20	20250325	211300	23305290	13530	13530	13530	13530	0
21	20250325	211200	23305290	13530	13530	13530	13530	0
22	20250325	211100	23305290	13530	13530	13530	13530	0
23	20250325	211000	23305290	13530	13530	13530	13530	0
24	20250325	210900	23305290	13530	13530	13530	13530	0
25	20250325	210800	23305290	13530	13530	13530	13530	0
26	20250325	210700	23305290	13530	13530	13530	13530	0
27	20250325	210600	23305290	13530	13530	13530	13530	0
28	20250325	210500	23305290	13530	13530	13530	13530	0
29	20250325	210400	23305290	13530	13530	13530	13530	0
30	20250325	210300	23305290	13530	13530	13530	13530	0
31	20250325	210200	23305290	13530	13530	13530	13530	0
32	20250325	210100	23305290	13530	13530	13530	13530	12
33	20250325	210000	23305290	13530	13530	13530	13530	0
34	20250325	205900	23305290	13530	13530	13530	13530	0
35	20250325	205800	23305290	13530	13530	13530	13530	0
36	20250325	205700	23305290	13530	13530	13530	13530	0
37	20250325	205600	23305290	13530	13530	13530	13530	0
38	20250325	205500	23305290	13530	13530	13530	13530	0
39	20250325	205400	23305290	13530	13530	13530	13530	0
40	20250325	205300	23305290	13530	13530	13530	13530	0
41	20250325	205200	23305290	13530	13530	13530	13530	0
42	20250325	205100	23305290	13530	13530	13530	13530	0
43	20250325	205000	23305290	13530	13530	13530	13530	0
44	20250325	204900	23305290	13530	13530	13530	13530	0
45	20250325	204800	23305290	13530	13530	13530	13530	0
46	20250325	204700	23305290	13530	13530	13530	13530	0
47	20250325	204600	23305290	13530	13530	13530	13530	0
48	20250325	204500	23305290	13530	13530	13530	13530	0
49	20250325	204400	23305290	13530	13530	13530	13530	0
50	20250325	204300	23305290	13530	13530	13530	13530	0
51	20250325	204200	23305290	13530	13530	13530	13530	0
52	20250325	204100	23305290	13530	13530	13530	13530	0
53	20250325	204000	23305290	13530	13530	13530	13530	0
54	20250325	203900	23305290	13530	13530	13530	13530	0
55	20250325	203800	23305290	13530	13530	13530	13530	0
56	20250325	203700	23305290	13530	13530	13530	13530	0
57	20250325	203600	23305290	13530	13530	13530	13530	0
58	20250325	203500	23305290	13530	13530	13530	13530	0
59	20250325	203400	23305290	13530	13530	13530	13530	0
60	20250325	203300	23305290	13530	13530	13530	13530	0
61	20250325	203200	23305290	13530	13530	13530	13530	0
62	20250325	203100	23305290	13530	13530	13530	13530	12
63	20250325	203000	23305290	13530	13530	13530	13530	0
64	20250325	202900	23305290	13530	13530	13530	13530	0
65	20250325	202800	23305290	13530	13530	13530	13530	0
66	20250325	202700	23305290	13530	13530	13530	13530	0
67	20250325	202600	23305290	13530	13530	13530	13530	0
68	20250325	202500	23305290	13530	13530	13530	13530	0
69	20250325	202400	23305290	13530	13530	13530	13530	0
70	20250325	202300	23305290	13530	13530	13530	13530	0
71	20250325	202200	23305290	13530	13530	13530	13530	0
72	20250325	202100	23305290	13530	13530	13530	13530	0
73	20250325	202000	23305290	13530	13530	13530	13530	0
74	20250325	201900	23305290	13530	13530	13530	13530	0
75	20250325	201800	23305290	13530	13530	13530	13530	0
76	20250325	201700	23305290	13530	13530	13530	13530	0
77	20250325	201600	23305290	13530	13530	13530	13530	0
78	20250325	201500	23305290	13530	13530	13530	13530	0
79	20250325	201400	23305290	13530	13530	13530	13530	0
80	20250325	201300	23305290	13530	13530	13530	13530	0
81	20250325	201200	23305290	13530	13530	13530	13530	0
82	20250325	201100	23305290	13530	13530	13530	13530	0
83	20250325	201000	23305290	13530	13530	13530	13530	0
84	20250325	200900	23305290	13530	13530	13530	13530	0
85	20250325	200800	23305290	13530	13530	13530	13530	0
86	20250325	200700	23305290	13530	13530	13530	13530	0
87	20250325	200600	23305290	13530	13530	13530	13530	0
88	20250325	200500	23305290	13530	13530	13530	13530	0
89	20250325	200400	23305290	13530	13530	13530	13530	0
90	20250325	200300	23305290	13530	13530	13530	13530	0
91	20250325	200200	23305290	13530	13530	13530	13530	0
92	20250325	200100	23305290	13530	13530	13530	13530	12
93	20250325	200000	23305290	13530	13530	13530	13530	0
94	20250325	195900	23305290	13530	13530	13530	13530	0
95	20250325	195800	23305290	13530	13530	13530	13530	0
96	20250325	195700	23305290	13530	13530	13530	13530	0
97	20250325	195600	23305290	13530	13530	13530	13530	0
98	20250325	195500	23305290	13530	13530	13530	13530	0
99	20250325	195400	23305290	13530	13530	13530	13530	0
100	20250325	195300	23305290	13530	13530	13530	13530	0
101	20250325	195200	23305290	13530	13530	13530	13530	0
102	20250325	195100	23305290	13530	13530	13530	13530	0
103	20250325	195000	23305290	13530	13530	13530	13530	0
104	20250325	194900	23305290	13530	13530	13530	13530	0
105	20250325	194800	23305290	13530	13530	13530	13530	0
106	20250325	194700	23305290	13530	13530	13530	13530	0
107	20250325	194600	23305290	13530	13530	13530	13530	0
108	20250325	194500	23305290	13530	13530	13530	13530	0
109	20250325	194400	23305290	13530	13530	13530	13530	0
110	20250325	194300	23305290	13530	13530	13530	13530	0
111	20250325	194200	23305290	13530	13530	13530	13530	0
112	20250325	194100	23305290	13530	13530	13530	13530	0
113	20250325	194000	23305290	13530	13530	13530	13530	0
114	20250325	193900	23305290	13530	13530	13530	13530	0
115	20250325	193800	23305290	13530	13530	13530	13530	0
116	20250325	193700	23305290	13530	13530	13530	13530	0
117	20250325	193600	23305290	13530	13530	13530	13530	0
118	20250325	193500	23305290	13530	13530	13530	13530	0
119	20250325	193400	23305290	13530	13530	13530	13530	0
120	20250325	193300	23305290	13530	13530	13530	13530	0
121	20250325	193200	23305290	13530	13530	13530	13530	0
122	20250325	193100	23305290	13530	13530	13530	13530	12
123	20250325	193000	23305290	13530	13530	13530	13530	0
124	20250325	192900	23305290	13530	13530	13530	13530	0
125	20250325	192800	23305290	13530	13530	13530	13530	0
126	20250325	192700	23305290	13530	13530	13530	13530	0
127	20250325	192600	23305290	13530	13530	13530	13530	0
128	20250325	192500	23305290	13530	13530	13530	13530	0
129	20250325	192400	23305290	13530	13530	13530	13530	0
130	20250325	192300	23305290	13530	13530	13530	13530	0
131	20250325	192200	23305290	13530	13530	13530	13530	0
132	20250325	192100	23305290	13530	13530	13530	13530	0
133	20250325	192000	23305290	13530	13530	13530	13530	0
134	20250325	191900	23305290	13530	13530	13530	13530	0
135	20250325	191800	23305290	13530	13530	13530	13530	0
136	20250325	191700	23305290	13530	13530	13530	13530	0
137	20250325	191600	23305290	13530	13530	13530	13530	0
138	20250325	191500	23305290	13530	13530	13530	13530	0
139	20250325	191400	23305290	13530	13530	13530	13530	0
140	20250325	191300	23305290	13530	13530	13530	13530	0
141	20250325	191200	23305290	13530	13530	13530	13530	0
142	20250325	191100	23305290	13530	13530	13530	13530	0
143	20250325	191000	23305290	13530	13530	13530	13530	0
144	20250325	190900	23305290	13530	13530	13530	13530	0
145	20250325	190800	23305290	13530	13530	13530	13530	0
146	20250325	190700	23305290	13530	13530	13530	13530	0
147	20250325	190600	23305290	13530	13530	13530	13530	0
148	20250325	190500	23305290	13530	13530	13530	13530	0
149	20250325	190400	23305290	13530	13530	13530	13530	0
150	20250325	190300	23305290	13530	13530	13530	13530	0
151	20250325	190200	23305290	13530	13530	13530	13530	0
152	20250325	190100	23305290	13530	13530	13530	13530	12
153	20250325	190000	23305290	13530	13530	13530	13530	0
154	20250325	185900	23305290	13530	13530	13530	13530	0
155	20250325	185800	23305290	13530	13530	13530	13530	0
156	20250325	185700	23305290	13530	13530	13530	13530	0
157	20250325	185600	23305290	13530	13530	13530	13530	0
158	20250325	185500	23305290	13530	13530	13530	13530	0
159	20250325	185400	23305290	13530	13530	13530	13530	0
160	20250325	185300	23305290	13530	13530	13530	13530	0
161	20250325	185200	23305290	13530	13530	13530	13530	0
162	20250325	185100	23305290	13530	13530	13530	13530	0
163	20250325	185000	23305290	13530	13530	13530	13530	0
164	20250325	184900	23305290	13530	13530	13530	13530	0
165	20250325	184800	23305290	13530	13530	13530	13530	0
166	20250325	184700	23305290	13530	13530	13530	13530	0
167	20250325	184600	23305290	13530	13530	13530	13530	0
168	20250325	184500	23305290	13530	13530	13530	13530	0
169	20250325	184400	23305290	13530	13530	13530	13530	0
170	20250325	184300	23305290	13530	13530	13530	13530	0
171	20250325	184200	23305290	13530	13530	13530	13530	0
172	20250325	184100	23305290	13530	13530	13530	13530	0
173	20250325	184000	23305290	13530	13530	13530	13530	0
174	20250325	183900	23305290	13530	13530	13530	13530	0
175	20250325	183800	23305290	13530	13530	13530	13530	0
176	20250325	183700	23305290	13530	13530	13530	13530	0
177	20250325	183600	23305290	13530	13530	13530	13530	0
178	20250325	183500	23305290	13530	13530	13530	13530	0
179	20250325	183400	23305290	13530	13530	13530	13530	0
180	20250325	183300	23305290	13530	13530	13530	13530	0
181	20250325	183200	23305290	13530	13530	13530	13530	0
182	20250325	183100	23305290	13530	13530	13530	13530	12
183	20250325	183000	23305290	13530	13530	13530	13530	0
184	20250325	182900	23305290	13530	13530	13530	13530	0
185	20250325	182800	23305290	13530	13530	13530	13530	0
186	20250325	182700	23305290	13530	13530	13530	13530	0
187	20250325	182600	23305290	13530	13530	13530	13530	0
188	20250325	182500	23305290	13530	13530	13530	13530	0
189	20250325	182400	23305290	13530	13530	13530	13530	0
190	20250325	182300	23305290	13530	13530	13530	13530	0
191	20250325	182200	23305290	13530	13530	13530	13530	0
192	20250325	182100	23305290	13530	13530	13530	13530	0
193	20250325	182000	23305290	13530	13530	13530	13530	0
194	20250325	181900	23305290	13530	13530	13530	13530	0
195	20250325	181800	23305290	13530	13530	13530	13530	0
196	20250325	181700	23305290	13530	13530	13530	13530	0
197	20250325	181600	23305290	13530	13530	13530	13530	0
198	20250325	181500	23305290	13530	13530	13530	13530	0
199	20250325	181400	23305290	13530	13530	13530	13530	0
200	20250325	181300	23305290	13530	13530	13530	13530	0
201	20250325	181200	23305290	13530	13530	13530	13530	0
202	20250325	181100	23305290	13530	13530	13530	13530	0
203	20250325	181000	23305290	13530	13530	13530	13530	0
204	20250325	180900	23305290	13530	13530	13530	13530	0
205	20250325	180800	23305290	13530	13530	13530	13530	0
206	20250325	180700	23305290	13530	13530	13530	13530	0
207	20250325	180600	23305290	13530	13530	13530	13530	0
208	20250325	180500	23305290	13530	13530	13530	13530	0
209	20250325	180400	23305290	13530	13530	13530	13530	0
210	20250325	180300	23305290	13530	13530	13530	13530	0
211	20250325	180200	23305290	13530	13530	13530	13530	0
212	20250325	180100	23305290	13530	13530	13530	13530	12
213	20250325	180000	23305290	13530	13530	13530	13530	0
214	20250325	175900	23305290	13530	13530	13530	13530	0
215	20250325	175800	23305290	13530	13530	13530	13530	0
216	20250325	175700	23305290	13530	13530	13530	13530	0
217	20250325	175600	23305290	13530	13530	13530	13530	0
218	20250325	175500	23305290	13530	13530	13530	13530	0
219	20250325	175400	23305290	13530	13530	13530	13530	0
220	20250325	175300	23305290	13530	13530	13530	13530	0
221	20250325	175200	23305290	13530	13530	13530	13530	0
222	20250325	175100	23305290	13530	13530	13530	13530	0
223	20250325	175000	23305290	13530	13530	13530	13530	0
224	20250325	174900	23305290	13530	13530	13530	13530	0
225	20250325	174800	23305290	13530	13530	13530	13530	0
226	20250325	174700	23305290	13530	13530	13530	13530	0
227	20250325	174600	23305290	13530	13530	13530	13530	0
228	20250325	174500	23305290	13530	13530	13530	13530	0
229	20250325	174400	23305290	13530	13530	13530	13530	0
230	20250325	174300	23305290	13530	13530	13530	13530	0
231	20250325	174200	23305290	13530	13530	13530	13530	0
232	20250325	174100	23305290	13530	13530	13530	13530	0
233	20250325	174000	23305290	13530	13530	13530	13530	0
234	20250325	173900	23305290	13530	13530	13530	13530	0
235	20250325	173800	23305290	13530	13530	13530	13530	0
236	20250325	173700	23305290	13530	13530	13530	13530	0
237	20250325	173600	23305290	13530	13530	13530	13530	0
238	20250325	173500	23305290	13530	13530	13530	13530	0
239	20250325	173400	23305290	13530	13530	13530	13530	0
240	20250325	173300	23305290	13530	13530	13530	13530	0
241	20250325	173200	23305290	13530	13530	13530	13530	0
242	20250325	173100	23305290	13530	13530	13530	13530	12
243	20250325	173000	23305290	13530	13530	13530	13530	0
244	20250325	172900	23305290	13530	13530	13530	13530	0
245	20250325	172800	23305290	13530	13530	13530	13530	0
246	20250325	172700	23305290	13530	13530	13530	13530	0
247	20250325	172600	23305290	13530	13530	13530	13530	0
248	20250325	172500	23305290	13530	13530	13530	13530	0
249	20250325	172400	23305290	13530	13530	13530	13530	0
250	20250325	172300	23305290	13530	13530	13530	13530	0
251	20250325	172200	23305290	13530	13530	13530	13530	0
252	20250325	172100	23305290	13530	13530	13530	13530	0
253	20250325	172000	23305290	13530	13530	13530	13530	0
254	20250325	171900	23305290	13530	13530	13530	13530	0
255	20250325	171800	23305290	13530	13530	13530	13530	0
256	20250325	171700	23305290	13530	13530	13530	13530	0
257	20250325	171600	23305290	13530	13530	13530	13530	0
258	20250325	171500	23305290	13530	13530	13530	13530	0
259	20250325	171400	23305290	13530	13530	13530	13530	0
260	20250325	171300	23305290	13530	13530	13530	13530	0
261	20250325	171200	23305290	13530	13530	13530	13530	0
262	20250325	171100	23305290	13530	13530	13530	13530	0
263	20250325	171000	23305290	13530	13530	13530	13530	0
264	20250325	170900	23305290	13530	13530	13530	13530	0
265	20250325	170800	23305290	13530	13530	13530	13530	0
266	20250325	170700	23305290	13530	13530	13530	13530	0
267	20250325	170600	23305290	13530	13530	13530	13530	0
268	20250325	170500	23305290	13530	13530	13530	13530	0
269	20250325	170400	23305290	13530	13530	13530	13530	0
270	20250325	170300	23305290	13530	13530	13530	13530	0
271	20250325	170200	23305290	13530	13530	13530	13530	0
272	20250325	170100	23305290	13530	13530	13530	13530	12
273	20250325	170000	23305290	13530	13530	13530	13530	0
274	20250325	165900	23305290	13530	13530	13530	13530	0
275	20250325	165800	23305290	13530	13530	13530	13530	0
276	20250325	165700	23305290	13530	13530	13530	13530	0
277	20250325	165600	23305290	13530	13530	13530	13530	0
278	20250325	165500	23305290	13530	13530	13530	13530	0
279	20250325	165400	23305290	13530	13530	13530	13530	0
280	20250325	165300	23305290	13530	13530	13530	13530	0
281	20250325	165200	23305290	13530	13530	13530	13530	0
282	20250325	165100	23305290	13530	13530	13530	13530	0
283	20250325	165000	23305290	13530	13530	13530	13530	0
284	20250325	164900	23305290	13530	13530	13530	13530	0
285	20250325	164800	23305290	13530	13530	13530	13530	0
286	20250325	164700	23305290	13530	13530	13530	13530	0
287	20250325	164600	23305290	13530	13530	13530	13530	0
288	20250325	164500	23305290	13530	13530	13530	13530	0
289	20250325	164400	23305290	13530	13530	13530	13530	0
290	20250325	164300	23305290	13530	13530	13530	13530	0
291	20250325	164200	23305290	13530	13530	13530	13530	0
292	20250325	164100	23305290	13530	13530	13530	13530	0
293	20250325	164000	23305290	13530	13530	13530	13530	0
294	20250325	163900	23305290	13530	13530	13530	13530	0
295	20250325	163800	23305290	13530	13530	13530	13530	0
296	20250325	163700	23305290	13530	13530	13530	13530	0
297	20250325	163600	23305290	13530	13530	13530	13530	0
298	20250325	163500	23305290	13530	13530	13530	13530	0
299	20250325	163400	23305290	13530	13530	13530	13530	0
300	20250325	163300	23305290	13530	13530	13530	13530	0
301	20250325	163200	23305290	13530	13530	13530	13530	0
302	20250325	163100	23305290	13530	13530	13530	13530	12
303	20250325	163000	23305290	13530	13530	13530	13530	0
304	20250325	162900	23305290	13530	13530	13530	13530	0
305	20250325	162800	23305290	13530	13530	13530	13530	0
306	20250325	162700	23305290	13530	13530	13530	13530	0
307	20250325	162600	23305290	13530	13530	13530	13530	0
308	20250325	162500	23305290	13530	13530	13530	13530	0
309	20250325	162400	23305290	13530	13530	13530	13530	0
310	20250325	162300	23305290	13530	13530	13530	13530	0
311	20250325	162200	23305290	13530	13530	13530	13530	0
312	20250325	162100	23305290	13530	13530	13530	13530	0
313	20250325	162000	23305290	13530	13530	13530	13530	0
314	20250325	161900	23305290	13530	13530	13530	13530	0
315	20250325	161800	23305290	13530	13530	13530	13530	0
316	20250325	161700	23305290	13530	13530	13530	13530	0
317	20250325	161600	23305290	13530	13530	13530	13530	0
318	20250325	161500	23305290	13530	13530	13530	13530	0
319	20250325	161400	23305290	13530	13530	13530	13530	0
320	20250325	161300	23305290	13530	13530	13530	13530	0
321	20250325	161200	23305290	13530	13530	13530	13530	0
322	20250325	161100	23305290	13530	13530	13530	13530	0
323	20250325	161000	23305290	13530	13530	13530	13530	0
324	20250325	160900	23305290	13530	13530	13530	13530	0
325	20250325	160800	23305290	13530	13530	13530	13530	0
326	20250325	160700	23305290	13530	13530	13530	13530	0
327	20250325	160600	23305290	13530	13530	13530	13530	0
328	20250325	160500	23305290	13530	13530	13530	13530	0
329	20250325	160400	23305290	13530	13530	13530	13530	0
330	20250325	160300	23305290	13530	13530	13530	13530	0
331	20250325	160200	23305290	13530	13530	13530	13530	0
332	20250325	160100	23305290	13530	13530	13530	13530	12
333	20250325	160000	23305290	13530	13530	13530	13530	0
334	20250325	155900	23305290	13530	13530	13530	13530	0
335	20250325	155800	23305290	13530	13530	13530	13530	0
336	20250325	155700	23305290	13530	13530	13530	13530	0
337	20250325	155600	23305290	13530	13530	13530	13530	0
338	20250325	155500	23305290	13530	13530	13530	13530	0
339	20250325	155400	23305290	13530	13530	13530	13530	0
340	20250325	155300	23305290	13530	13530	13530	13530	0
341	20250325	155200	23305290	13530	13530	13530	13530	0
342	20250325	155100	23305290	13530	13530	13530	13530	0
343	20250325	155000	23305290	13530	13530	13530	13530	0
344	20250325	154900	23305290	13530	13530	13530	13530	0
345	20250325	154800	23305290	13530	13530	13530	13530	0
346	20250325	154700	23305290	13530	13530	13530	13530	0
347	20250325	154600	23305290	13530	13530	13530	13530	0
348	20250325	154500	23305290	13530	13530	13530	13530	0
349	20250325	154400	23305290	13530	13530	13530	13530	0
350	20250325	154300	23305290	13530	13530	13530	13530	0
351	20250325	154200	23305290	13530	13530	13530	13530	0
352	20250325	154100	23305290	13530	13530	13530	13530	0
353	20250325	154000	23305290	13530	13530	13530	13530	0
354	20250325	153900	23305290	13530	13530	13530	13530	0
355	20250325	153800	23305290	13530	13530	13530	13530	0
356	20250325	153700	23305290	13530	13530	13530	13530	0
357	20250325	153600	23305290	13530	13530	13530	13530	0
358	20250325	153500	23305290	13530	13530	13530	13530	0
359	20250325	153400	23305290	13530	13530	13530	13530	0
360	20250325	153300	23305290	13530	13530	13530	13530	0
361	20250325	153200	23305290	13530	13530	13530	13530	0
362	20250325	153100	23305290	13530	13530	13530	13530	12
363	20250325	153000	23305290	13530	13530	13530	13530	12
364	20250325	152900	23142930	13200	13200	13200	13200	0
365	20250325	152800	23142930	13200	13200	13200	13200	0
366	20250325	152700	23142930	13200	13200	13200	13200	0
367	20250325	152600	23142930	13200	13200	13200	13200	0
368	20250325	152500	23142930	13200	13200	13200	13200	0
369	20250325	152400	23142930	13200	13200	13200	13200	0
370	20250325	152300	23142930	13200	13200	13200	13200	0
371	20250325	152200	23142930	13200	13200	13200	13200	0
372	20250325	152100	23142930	13200	13200	13200	13200	0
373	20250325	152000	23142930	13200	13200	13200	13200	0
374	20250325	151900	23142930	13200	13200	13200	13200	0
375	20250325	151800	23142930	13200	13200	13200	13200	0
376	20250325	151700	23142930	13200	13200	13200	13200	200
377	20250325	151600	20502930	13550	13550	13550	13550	0
378	20250325	151500	20502930	13550	13550	13550	13550	0
379	20250325	151400	20502930	13550	13550	13550	13550	0
380	20250325	151300	20502930	13550	13550	13550	13550	0
381	20250325	151200	20502930	13550	13550	13550	13550	0
382	20250325	151100	20502930	13550	13550	13550	13550	0
383	20250325	151000	20502930	13550	13550	13550	13550	0
384	20250325	150900	20502930	13550	13550	13550	13550	0
385	20250325	150800	20502930	13550	13550	13550	13550	0
386	20250325	150700	20502930	13550	13550	13550	13550	0
387	20250325	150600	20502930	13550	13550	13550	13550	0
388	20250325	150500	20502930	13550	13550	13550	13550	0
389	20250325	150400	20502930	13550	13550	13550	13550	0
390	20250325	150300	20502930	13550	13550	13550	13550	0
391	20250325	150200	20502930	13550	13550	13550	13550	0
392	20250325	150100	20502930	13550	13550	13550	13550	0
393	20250325	150000	20502930	13550	13550	13550	13550	0
394	20250325	145900	20502930	13550	13550	13550	13550	0
395	20250325	145800	20502930	13550	13550	13550	13550	0
396	20250325	145700	20502930	13550	13550	13550	13550	0
397	20250325	145600	20502930	13550	13550	13550	13550	0
398	20250325	145500	20502930	13550	13550	13550	13550	0
399	20250325	145400	20502930	13550	13550	13550	13550	0
400	20250325	145300	20502930	13550	13550	13550	13550	0
401	20250325	145200	20502930	13550	13550	13550	13550	0
402	20250325	145100	20502930	13550	13550	13550	13550	0
403	20250325	145000	20502930	13550	13550	13550	13550	0
404	20250325	144900	20502930	13550	13550	13550	13550	0
405	20250325	144800	20502930	13550	13550	13550	13550	0
406	20250325	144700	20502930	13550	13550	13550	13550	0
407	20250325	144600	20502930	13550	13550	13550	13550	0
408	20250325	144500	20502930	13550	13550	13550	13550	0
409	20250325	144400	20502930	13550	13520	13550	13520	60
410	20250325	144300	19691200	13000	13030	13030	13000	248
411	20250325	144200	16465040	13530	13300	13530	13300	101
412	20250325	144100	15121510	13540	13540	13540	13540	0
413	20250325	144000	15121510	13540	13540	13540	13540	0
414	20250325	143900	15121510	13540	13540	13540	13540	0
415	20250325	143800	15121510	13540	13540	13540	13540	0
416	20250325	143700	15121510	13540	13540	13540	13540	0
417	20250325	143600	15121510	13540	13540	13540	13540	0
418	20250325	143500	15121510	13540	13540	13540	13540	0
419	20250325	143400	15121510	13540	13540	13540	13540	0
420	20250325	143300	15121510	13540	13540	13540	13540	0
421	20250325	143200	15121510	13540	13540	13540	13540	0
422	20250325	143100	15121510	13540	13540	13540	13540	0
423	20250325	143000	15121510	13540	13540	13540	13540	0
424	20250325	142900	15121510	13540	13540	13540	13540	0
425	20250325	142800	15121510	13540	13540	13540	13540	0
426	20250325	142700	15121510	13540	13540	13540	13540	0
427	20250325	142600	15121510	13540	13540	13540	13540	0
428	20250325	142500	15121510	13540	13540	13540	13540	0
429	20250325	142400	15121510	13540	13020	13540	13020	2
430	20250325	142300	15094950	13600	13600	13600	13600	0
431	20250325	142200	15094950	13600	13600	13600	13600	0
432	20250325	142100	15094950	13600	13600	13600	13600	0
433	20250325	142000	15094950	13600	13600	13600	13600	0
434	20250325	141900	15094950	13600	13600	13600	13600	0
435	20250325	141800	15094950	13600	13600	13600	13600	0
436	20250325	141700	15094950	13600	13600	13600	13600	0
437	20250325	141600	15094950	13600	13600	13600	13600	0
438	20250325	141500	15094950	13600	13600	13600	13600	0
439	20250325	141400	15094950	13600	13600	13600	13600	0
440	20250325	141300	15094950	13600	13600	13600	13600	0
441	20250325	141200	15094950	13600	13600	13600	13600	0
442	20250325	141100	15094950	13600	13600	13600	13600	0
443	20250325	141000	15094950	13600	13600	13600	13600	0
444	20250325	140900	15094950	13600	13600	13600	13600	0
445	20250325	140800	15094950	13600	13600	13600	13600	0
446	20250325	140700	15094950	13600	13600	13600	13600	0
447	20250325	140600	15094950	13600	13600	13600	13600	0
448	20250325	140500	15094950	13600	13600	13600	13600	0
449	20250325	140400	15094950	13600	13600	13600	13600	0
450	20250325	140300	15094950	13600	13600	13600	13600	0
451	20250325	140200	15094950	13600	13600	13600	13600	0
452	20250325	140100	15094950	13600	13600	13600	13600	0
453	20250325	140000	15094950	13600	13600	13600	13600	0
454	20250325	135900	15094950	13600	13600	13600	13600	0
455	20250325	135800	15094950	13600	13600	13600	13600	0
456	20250325	135700	15094950	13600	13600	13600	13600	0
457	20250325	135600	15094950	13600	13600	13600	13600	0
458	20250325	135500	15094950	13600	13600	13600	13600	0
459	20250325	135400	15094950	13600	13600	13600	13600	0
460	20250325	135300	15094950	13600	13600	13600	13600	0
461	20250325	135200	15094950	13600	13600	13600	13600	0
462	20250325	135100	15094950	13600	13600	13600	13600	0
463	20250325	135000	15094950	13600	13600	13600	13600	0
464	20250325	134900	15094950	13600	13600	13600	13600	0
465	20250325	134800	15094950	13600	13600	13600	13600	0
466	20250325	134700	15094950	13600	13600	13600	13600	0
467	20250325	134600	15094950	13600	13600	13600	13600	0
468	20250325	134500	15094950	13600	13600	13600	13600	0
469	20250325	134400	15094950	13600	13600	13600	13600	0
470	20250325	134300	15094950	13600	13600	13600	13600	0
471	20250325	134200	15094950	13600	13600	13600	13600	0
472	20250325	134100	15094950	13600	13600	13600	13600	0
473	20250325	134000	15094950	13600	13600	13600	13600	0
474	20250325	133900	15094950	13600	13600	13600	13600	0
475	20250325	133800	15094950	13600	13600	13600	13600	0
476	20250325	133700	15094950	13600	13600	13600	13600	0
477	20250325	133600	15094950	13600	13600	13600	13600	0
478	20250325	133500	15094950	13600	13600	13600	13600	0
479	20250325	133400	15094950	13600	13600	13600	13600	0
480	20250325	133300	15094950	13600	13600	13600	13600	0
481	20250325	133200	15094950	13600	13600	13600	13600	0
482	20250325	133100	15094950	13600	13600	13600	13600	0
483	20250325	133000	15094950	13600	13600	13600	13600	0
484	20250325	132900	15094950	13600	13600	13600	13600	0
485	20250325	132800	15094950	13600	13600	13600	13600	0
486	20250325	132700	15094950	13600	13600	13600	13600	0
487	20250325	132600	15094950	13600	13600	13600	13600	0
488	20250325	132500	15094950	13600	13600	13600	13600	0
489	20250325	132400	15094950	13600	13600	13600	13600	0
490	20250325	132300	15094950	13600	13600	13600	13600	0
491	20250325	132200	15094950	13600	13600	13600	13600	0
492	20250325	132100	15094950	13600	13600	13600	13600	0
493	20250325	132000	15094950	13600	13600	13600	13600	0
494	20250325	131900	15094950	13600	13600	13600	13600	0
495	20250325	131800	15094950	13600	13600	13600	13600	0
496	20250325	131700	15094950	13600	13600	13600	13600	0
497	20250325	131600	15094950	13600	13600	13600	13600	0
498	20250325	131500	15094950	13600	13600	13600	13600	0
499	20250325	131400	15094950	13600	13600	13600	13600	0
500	20250325	131300	15094950	13600	13600	13600	13600	0
501	20250325	131200	15094950	13600	13600	13600	13600	0
502	20250325	131100	15094950	13600	13600	13600	13600	0
503	20250325	131000	15094950	13600	13600	13600	13600	0
504	20250325	130900	15094950	13600	13600	13600	13600	0
505	20250325	130800	15094950	13600	13600	13600	13600	0
506	20250325	130700	15094950	13600	13600	13600	13600	0
507	20250325	130600	15094950	13600	13600	13600	13600	0
508	20250325	130500	15094950	13600	13600	13600	13600	0
509	20250325	130400	15094950	13600	13600	13600	13600	0
510	20250325	130300	15094950	13600	13600	13600	13600	0
511	20250325	130200	15094950	13600	13600	13600	13600	0
512	20250325	130100	15094950	13600	13600	13600	13600	0
513	20250325	130000	15094950	13600	13600	13600	13600	0
514	20250325	125900	15094950	13600	13600	13600	13600	0
515	20250325	125800	15094950	13600	13600	13600	13600	0
516	20250325	125700	15094950	13600	13600	13600	13600	0
517	20250325	125600	15094950	13600	13600	13600	13600	1
518	20250325	125500	15081350	13010	13010	13010	13010	12
519	20250325	125400	14925230	13600	13600	13600	13600	0
520	20250325	125300	14925230	13600	13600	13600	13600	0
521	20250325	125200	14925230	13600	13600	13600	13600	0
522	20250325	125100	14925230	13600	13600	13600	13600	0
523	20250325	125000	14925230	13600	13600	13600	13600	0
524	20250325	124900	14925230	13600	13300	13600	13300	101
525	20250325	124800	13581630	13600	13600	13600	13600	1
526	20250325	124700	13568030	13300	13300	13300	13300	2
527	20250325	124600	13541430	13600	13600	13600	13600	0
528	20250325	124500	13541430	13600	13600	13600	13600	0
529	20250325	124400	13541430	13600	13600	13600	13600	0
530	20250325	124300	13541430	13600	13600	13600	13600	0
531	20250325	124200	13541430	13600	13600	13600	13600	0
532	20250325	124100	13541430	13600	13600	13600	13600	0
533	20250325	124000	13541430	13600	13600	13600	13600	0
534	20250325	123900	13541430	13600	13600	13600	13600	0
535	20250325	123800	13541430	13600	13600	13600	13600	0
536	20250325	123700	13541430	13600	13600	13600	13600	0
537	20250325	123600	13541430	13600	13600	13600	13600	0
538	20250325	123500	13541430	13600	13600	13600	13600	0
539	20250325	123400	13541430	13600	13600	13600	13600	65
540	20250325	123300	12657430	13600	13600	13600	13600	0
541	20250325	123200	12657430	13600	13600	13600	13600	0
542	20250325	123100	12657430	13600	13600	13600	13600	0
543	20250325	123000	12657430	13600	13600	13600	13600	0
544	20250325	122900	12657430	13600	13600	13600	13600	0
545	20250325	122800	12657430	13600	13600	13600	13600	0
546	20250325	122700	12657430	13600	13600	13600	13600	50
547	20250325	122600	11977430	13600	13600	13600	13600	0
548	20250325	122500	11977430	13600	13600	13600	13600	0
549	20250325	122400	11977430	13600	13600	13600	13600	0
550	20250325	122300	11977430	13600	13600	13600	13600	0
551	20250325	122200	11977430	13600	13600	13600	13600	0
552	20250325	122100	11977430	13600	13600	13600	13600	10
553	20250325	122000	11841430	13600	13600	13600	13600	67
554	20250325	121900	10930230	13600	13600	13600	13600	0
555	20250325	121800	10930230	13600	13600	13600	13600	0
556	20250325	121700	10930230	13600	13600	13600	13600	0
557	20250325	121600	10930230	13600	13600	13600	13600	0
558	20250325	121500	10930230	13600	13600	13600	13600	0
559	20250325	121400	10930230	13600	13600	13600	13600	0
560	20250325	121300	10930230	13600	13600	13600	13600	0
561	20250325	121200	10930230	13600	13600	13600	13600	0
562	20250325	121100	10930230	13600	13600	13600	13600	0
563	20250325	121000	10930230	13600	13600	13600	13600	0
564	20250325	120900	10930230	13600	13600	13600	13600	0
565	20250325	120800	10930230	13600	13600	13600	13600	0
566	20250325	120700	10930230	13600	13600	13600	13600	0
567	20250325	120600	10930230	13600	13600	13600	13600	0
568	20250325	120500	10930230	13600	13600	13600	13600	0
569	20250325	120400	10930230	13600	13600	13600	13600	0
570	20250325	120300	10930230	13600	13600	13600	13600	0
571	20250325	120200	10930230	13600	13600	13600	13600	0
572	20250325	120100	10930230	13600	13600	13600	13600	0
573	20250325	120000	10930230	13600	13600	13600	13600	0
574	20250325	115900	10930230	13600	13600	13600	13600	0
575	20250325	115800	10930230	13600	13600	13600	13600	0
576	20250325	115700	10930230	13600	13600	13600	13600	0
577	20250325	115600	10930230	13600	13600	13600	13600	0
578	20250325	115500	10930230	13600	13600	13600	13600	0
579	20250325	115400	10930230	13600	13600	13600	13600	0
580	20250325	115300	10930230	13600	13600	13600	13600	0
581	20250325	115200	10930230	13600	13600	13600	13600	0
582	20250325	115100	10930230	13600	13600	13600	13600	0
583	20250325	115000	10930230	13600	13600	13600	13600	0
584	20250325	114900	10930230	13600	13600	13600	13600	0
585	20250325	114800	10930230	13600	13600	13600	13600	0
586	20250325	114700	10930230	13600	13600	13600	13600	0
587	20250325	114600	10930230	13600	13600	13600	13600	0
588	20250325	114500	10930230	13600	13600	13600	13600	0
589	20250325	114400	10930230	13600	13600	13600	13600	0
590	20250325	114300	10930230	13600	13600	13600	13600	0
591	20250325	114200	10930230	13600	13600	13600	13600	0
592	20250325	114100	10930230	13600	13600	13600	13600	0
593	20250325	114000	10930230	13600	13600	13600	13600	0
594	20250325	113900	10930230	13600	13600	13600	13600	0
595	20250325	113800	10930230	13600	13600	13600	13600	0
596	20250325	113700	10930230	13600	13600	13600	13600	0
597	20250325	113600	10930230	13600	13600	13600	13600	0
598	20250325	113500	10930230	13600	13600	13600	13600	0
599	20250325	113400	10930230	13600	13600	13600	13600	0
600	20250325	113300	10930230	13600	13600	13600	13600	0
601	20250325	113200	10930230	13600	13600	13600	13600	0
602	20250325	113100	10930230	13600	13600	13600	13600	0
603	20250325	113000	10930230	13600	13600	13600	13600	0
604	20250325	112900	10930230	13600	13600	13600	13600	0
605	20250325	112800	10930230	13600	13600	13600	13600	0
606	20250325	112700	10930230	13600	13600	13600	13600	0
607	20250325	112600	10930230	13600	13600	13600	13600	0
608	20250325	112500	10930230	13600	13600	13600	13600	0
609	20250325	112400	10930230	13600	13600	13600	13600	0
610	20250325	112300	10930230	13600	13600	13600	13600	0
611	20250325	112200	10930230	13600	13600	13600	13600	0
612	20250325	112100	10930230	13600	13600	13600	13600	0
613	20250325	112000	10930230	13600	13600	13600	13600	0
614	20250325	111900	10930230	13600	13600	13600	13600	0
615	20250325	111800	10930230	13600	13600	13600	13600	0
616	20250325	111700	10930230	13600	13600	13600	13600	0
617	20250325	111600	10930230	13600	13600	13600	13600	45
618	20250325	111500	10318230	13300	13300	13300	13300	0
619	20250325	111400	10318230	13300	13300	13300	13300	0
620	20250325	111300	10318230	13300	13300	13300	13300	0
621	20250325	111200	10318230	13300	13300	13300	13300	10
622	20250325	111100	10185230	13880	13880	13880	13880	0
623	20250325	111000	10185230	13880	13880	13880	13880	0
624	20250325	110900	10185230	13880	13880	13880	13880	0
625	20250325	110800	10185230	13880	13880	13880	13880	0
626	20250325	110700	10185230	13880	13880	13880	13880	0
627	20250325	110600	10185230	13880	13880	13880	13880	0
628	20250325	110500	10185230	13880	13880	13880	13880	0
629	20250325	110400	10185230	13880	13880	13880	13880	0
630	20250325	110300	10185230	13880	13880	13880	13880	0
631	20250325	110200	10185230	13880	13880	13880	13880	0
632	20250325	110100	10185230	13880	13880	13880	13880	0
633	20250325	110000	10185230	13880	13880	13880	13880	0
634	20250325	105900	10185230	13880	13880	13880	13880	0
635	20250325	105800	10185230	13880	13880	13880	13880	0
636	20250325	105700	10185230	13880	13880	13880	13880	0
637	20250325	105600	10185230	13880	13880	13880	13880	0
638	20250325	105500	10185230	13880	13880	13880	13880	0
639	20250325	105400	10185230	13880	13880	13880	13880	0
640	20250325	105300	10185230	13880	13880	13880	13880	0
641	20250325	105200	10185230	13880	13880	13880	13880	0
642	20250325	105100	10185230	13880	13880	13880	13880	0
643	20250325	105000	10185230	13880	13880	13880	13880	0
644	20250325	104900	10185230	13880	13500	13880	13500	2
645	20250325	104800	10157850	13480	13480	13480	13480	46
646	20250325	104700	9537770	13480	13480	13480	13480	0
647	20250325	104600	9537770	13480	13480	13480	13480	0
648	20250325	104500	9537770	13480	13480	13480	13480	0
649	20250325	104400	9537770	13480	13480	13480	13480	0
650	20250325	104300	9537770	13480	13480	13480	13480	0
651	20250325	104200	9537770	13480	13480	13480	13480	1
652	20250325	104100	9524290	13360	13360	13360	13360	0
653	20250325	104000	9524290	13360	13360	13360	13360	0
654	20250325	103900	9524290	13360	13360	13360	13360	0
655	20250325	103800	9524290	13360	13360	13360	13360	0
656	20250325	103700	9524290	13360	13360	13360	13360	0
657	20250325	103600	9524290	13360	13360	13360	13360	0
658	20250325	103500	9524290	13360	13360	13360	13360	109
659	20250325	103400	8068050	13460	13450	13460	13450	3
660	20250325	103300	8027690	13440	13440	13440	13440	0
661	20250325	103200	8027690	13440	13440	13440	13440	0
662	20250325	103100	8027690	13440	13440	13440	13440	0
663	20250325	103000	8027690	13440	13440	13440	13440	0
664	20250325	102900	8027690	13440	13440	13440	13440	100
665	20250325	102800	6683690	13400	13400	13400	13400	99
666	20250325	102700	5357090	13400	13400	13400	13400	0
667	20250325	102600	5357090	13400	13400	13400	13400	0
668	20250325	102500	5357090	13400	13380	13400	13380	2
669	20250325	102400	5330310	13360	13360	13360	13360	0
670	20250325	102300	5330310	13360	13360	13360	13360	0
671	20250325	102200	5330310	13360	13360	13360	13360	40
672	20250325	102100	4795910	13360	13360	13360	13360	0
673	20250325	102000	4795910	13360	13360	13360	13360	0
674	20250325	101900	4795910	13360	13360	13360	13360	0
675	20250325	101800	4795910	13360	13360	13360	13360	0
676	20250325	101700	4795910	13360	13360	13360	13360	0
677	20250325	101600	4795910	13360	13360	13360	13360	0
678	20250325	101500	4795910	13360	13360	13360	13360	0
679	20250325	101400	4795910	13360	13360	13360	13360	0
680	20250325	101300	4795910	13360	13360	13360	13360	0
681	20250325	101200	4795910	13360	13360	13360	13360	0
682	20250325	101100	4795910	13360	13360	13360	13360	0
683	20250325	101000	4795910	13360	13360	13360	13360	0
684	20250325	100900	4795910	13360	13360	13360	13360	0
685	20250325	100800	4795910	13360	13360	13360	13360	100
686	20250325	100700	3459910	13350	13350	13350	13350	59
687	20250325	100600	2672260	13390	13390	13390	13390	0
688	20250325	100500	2672260	13390	13390	13390	13390	0
689	20250325	100400	2672260	13390	13390	13390	13390	0
690	20250325	100300	2672260	13390	13390	13390	13390	0
691	20250325	100200	2672260	13390	13390	13390	13390	0
692	20250325	100100	2672260	13390	13390	13390	13390	0
693	20250325	100000	2672260	13390	13390	13390	13390	0
694	20250325	095900	2672260	13390	13390	13390	13390	0
695	20250325	095800	2672260	13390	13390	13390	13390	0
696	20250325	095700	2672260	13390	13390	13390	13390	0
697	20250325	095600	2672260	13390	13390	13390	13390	0
698	20250325	095500	2672260	13390	13390	13390	13390	0
699	20250325	095400	2672260	13390	13390	13390	13390	0
700	20250325	095300	2672260	13390	13390	13390	13390	0
701	20250325	095200	2672260	13390	13390	13390	13390	0
702	20250325	095100	2672260	13390	13390	13390	13390	0
703	20250325	095000	2672260	13390	13390	13390	13390	0
704	20250325	094900	2672260	13390	13390	13390	13390	0
705	20250325	094800	2672260	13390	13390	13390	13390	0
706	20250325	094700	2672260	13390	13390	13390	13390	0
707	20250325	094600	2672260	13390	13390	13390	13390	0
708	20250325	094500	2672260	13390	13390	13390	13390	0
709	20250325	094400	2672260	13390	13390	13390	13390	0
710	20250325	094300	2672260	13390	13390	13390	13390	0
711	20250325	094200	2672260	13390	13390	13390	13390	0
712	20250325	094100	2672260	13390	13390	13390	13390	0
713	20250325	094000	2672260	13390	13390	13390	13390	0
714	20250325	093900	2672260	13390	13390	13390	13390	1
715	20250325	093800	2658870	12650	12650	12650	12650	1
716	20250325	093700	2646220	13390	13390	13390	13390	0
717	20250325	093600	2646220	13390	13390	13390	13390	0
718	20250325	093500	2646220	13390	13390	13390	13390	0
719	20250325	093400	2646220	13390	13390	13390	13390	0
720	20250325	093300	2646220	13390	13390	13390	13390	0
721	20250325	093200	2646220	13390	13390	13390	13390	0
722	20250325	093100	2646220	13390	13390	13390	13390	0
723	20250325	093000	2646220	13390	13390	13390	13390	0
724	20250325	092900	2646220	13390	13390	13390	13390	0
725	20250325	092800	2646220	13390	13390	13390	13390	0
726	20250325	092700	2646220	13390	13390	13390	13390	0
727	20250325	092600	2646220	13390	13390	13390	13390	0
728	20250325	092500	2646220	13390	13390	13390	13390	0
729	20250325	092400	2646220	13390	13390	13390	13390	0
730	20250325	092300	2646220	13390	13390	13390	13390	0
731	20250325	092200	2646220	13390	13390	13390	13390	0
732	20250325	092100	2646220	13390	13390	13390	13390	0
733	20250325	092000	2646220	13390	13390	13390	13390	0
734	20250325	091900	2646220	13390	13390	13390	13390	0
735	20250325	091800	2646220	13390	13390	13390	13390	0
736	20250325	091700	2646220	13390	13390	13390	13390	0
737	20250325	091600	2646220	13390	13390	13390	13390	0
738	20250325	091500	2646220	13390	13390	13390	13390	0
739	20250325	091400	2646220	13390	13390	13390	13390	0
740	20250325	091300	2646220	13390	13390	13390	13390	0
741	20250325	091200	2646220	13390	13390	13390	13390	0
742	20250325	091100	2646220	13390	12540	13390	12540	207
743	20250325	091000	13190	13190	13190	13190	13190	0
744	20250325	090900	13190	13190	13190	13190	13190	1
745	20250325	090800	0	13190	13190	13190	13190	0
746	20250325	090700	0	13190	13190	13190	13190	0
747	20250325	090600	0	13190	13190	13190	13190	0
748	20250325	090500	0	13190	13190	13190	13190	0
749	20250325	090400	0	13190	13190	13190	13190	0
750	20250325	090300	0	13190	13190	13190	13190	0
751	20250325	090200	0	13190	13190	13190	13190	0
752	20250325	090100	0	13190	13190	13190	13190	0
753	20250325	090000	0	13190	13190	13190	13190	0