KissMeData/044990/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	192800	77542480	15650	15650	15650	15650	1142
3	20250325	192700	77542480	15650	15650	15650	15650	0
4	20250325	192600	77542480	15650	15650	15650	15650	0
5	20250325	192500	77542480	15650	15650	15650	15650	0
6	20250325	192400	77542480	15650	15650	15650	15650	0
7	20250325	192300	77542480	15650	15650	15650	15650	0
8	20250325	192200	77542480	15650	15650	15650	15650	0
9	20250325	192100	77542480	15650	15650	15650	15650	0
10	20250325	192000	77542480	15650	15650	15650	15650	0
11	20250325	191900	77542480	15650	15650	15650	15650	0
12	20250325	191800	77542480	15650	15650	15650	15650	0
13	20250325	191700	77542480	15650	15650	15650	15650	0
14	20250325	191600	77542480	15650	15650	15650	15650	0
15	20250325	191500	77542480	15650	15650	15650	15650	0
16	20250325	191400	77542480	15650	15650	15650	15650	0
17	20250325	191300	77542480	15650	15650	15650	15650	0
18	20250325	191200	77542480	15650	15650	15650	15650	0
19	20250325	191100	77542480	15650	15650	15650	15650	0
20	20250325	191000	77542480	15650	15650	15650	15650	0
21	20250325	190900	77542480	15650	15650	15650	15650	0
22	20250325	190800	77542480	15650	15650	15650	15650	0
23	20250325	190700	77542480	15650	15650	15650	15650	0
24	20250325	190600	77542480	15650	15650	15650	15650	0
25	20250325	190500	77542480	15650	15650	15650	15650	0
26	20250325	190400	77542480	15650	15650	15650	15650	0
27	20250325	190300	77542480	15650	15650	15650	15650	0
28	20250325	190200	77542480	15650	15650	15650	15650	0
29	20250325	190100	77542480	15650	15650	15650	15650	0
30	20250325	190000	77542480	15650	15650	15650	15650	0
31	20250325	185900	77542480	15650	15650	15650	15650	0
32	20250325	185800	77542480	15650	15650	15650	15650	1142
33	20250325	185700	77542480	15650	15650	15650	15650	0
34	20250325	185600	77542480	15650	15650	15650	15650	0
35	20250325	185500	77542480	15650	15650	15650	15650	0
36	20250325	185400	77542480	15650	15650	15650	15650	0
37	20250325	185300	77542480	15650	15650	15650	15650	0
38	20250325	185200	77542480	15650	15650	15650	15650	0
39	20250325	185100	77542480	15650	15650	15650	15650	0
40	20250325	185000	77542480	15650	15650	15650	15650	0
41	20250325	184900	77542480	15650	15650	15650	15650	0
42	20250325	184800	77542480	15650	15650	15650	15650	0
43	20250325	184700	77542480	15650	15650	15650	15650	0
44	20250325	184600	77542480	15650	15650	15650	15650	0
45	20250325	184500	77542480	15650	15650	15650	15650	0
46	20250325	184400	77542480	15650	15650	15650	15650	0
47	20250325	184300	77542480	15650	15650	15650	15650	0
48	20250325	184200	77542480	15650	15650	15650	15650	0
49	20250325	184100	77542480	15650	15650	15650	15650	0
50	20250325	184000	77542480	15650	15650	15650	15650	0
51	20250325	183900	77542480	15650	15650	15650	15650	0
52	20250325	183800	77542480	15650	15650	15650	15650	0
53	20250325	183700	77542480	15650	15650	15650	15650	0
54	20250325	183600	77542480	15650	15650	15650	15650	0
55	20250325	183500	77542480	15650	15650	15650	15650	0
56	20250325	183400	77542480	15650	15650	15650	15650	0
57	20250325	183300	77542480	15650	15650	15650	15650	0
58	20250325	183200	77542480	15650	15650	15650	15650	0
59	20250325	183100	77542480	15650	15650	15650	15650	0
60	20250325	183000	77542480	15650	15650	15650	15650	0
61	20250325	182900	77542480	15650	15650	15650	15650	0
62	20250325	182800	77542480	15650	15650	15650	15650	1142
63	20250325	182700	77542480	15650	15650	15650	15650	0
64	20250325	182600	77542480	15650	15650	15650	15650	0
65	20250325	182500	77542480	15650	15650	15650	15650	0
66	20250325	182400	77542480	15650	15650	15650	15650	0
67	20250325	182300	77542480	15650	15650	15650	15650	0
68	20250325	182200	77542480	15650	15650	15650	15650	0
69	20250325	182100	77542480	15650	15650	15650	15650	0
70	20250325	182000	77542480	15650	15650	15650	15650	0
71	20250325	181900	77542480	15650	15650	15650	15650	0
72	20250325	181800	77542480	15650	15650	15650	15650	0
73	20250325	181700	77542480	15650	15650	15650	15650	0
74	20250325	181600	77542480	15650	15650	15650	15650	0
75	20250325	181500	77542480	15650	15650	15650	15650	0
76	20250325	181400	77542480	15650	15650	15650	15650	0
77	20250325	181300	77542480	15650	15650	15650	15650	0
78	20250325	181200	77542480	15650	15650	15650	15650	0
79	20250325	181100	77542480	15650	15650	15650	15650	0
80	20250325	181000	77542480	15650	15650	15650	15650	0
81	20250325	180900	77542480	15650	15650	15650	15650	0
82	20250325	180800	77542480	15650	15650	15650	15650	0
83	20250325	180700	77542480	15650	15650	15650	15650	0
84	20250325	180600	77542480	15650	15650	15650	15650	0
85	20250325	180500	77542480	15650	15650	15650	15650	0
86	20250325	180400	77542480	15650	15650	15650	15650	0
87	20250325	180300	77542480	15650	15650	15650	15650	0
88	20250325	180200	77542480	15650	15650	15650	15650	0
89	20250325	180100	77542480	15650	15650	15650	15650	0
90	20250325	180000	77542480	15650	15650	15650	15650	0
91	20250325	175900	77542480	15650	15650	15650	15650	0
92	20250325	175800	77542480	15650	15650	15650	15650	1142
93	20250325	175700	77542480	15650	15650	15650	15650	0
94	20250325	175600	77542480	15650	15650	15650	15650	0
95	20250325	175500	77542480	15650	15650	15650	15650	0
96	20250325	175400	77542480	15650	15650	15650	15650	0
97	20250325	175300	77542480	15650	15650	15650	15650	0
98	20250325	175200	77542480	15650	15650	15650	15650	0
99	20250325	175100	77542480	15650	15650	15650	15650	0
100	20250325	175000	77542480	15650	15650	15650	15650	0
101	20250325	174900	77542480	15650	15650	15650	15650	0
102	20250325	174800	77542480	15650	15650	15650	15650	0
103	20250325	174700	77542480	15650	15650	15650	15650	0
104	20250325	174600	77542480	15650	15650	15650	15650	0
105	20250325	174500	77542480	15650	15650	15650	15650	0
106	20250325	174400	77542480	15650	15650	15650	15650	0
107	20250325	174300	77542480	15650	15650	15650	15650	0
108	20250325	174200	77542480	15650	15650	15650	15650	0
109	20250325	174100	77542480	15650	15650	15650	15650	0
110	20250325	174000	77542480	15650	15650	15650	15650	0
111	20250325	173900	77542480	15650	15650	15650	15650	0
112	20250325	173800	77542480	15650	15650	15650	15650	0
113	20250325	173700	77542480	15650	15650	15650	15650	0
114	20250325	173600	77542480	15650	15650	15650	15650	0
115	20250325	173500	77542480	15650	15650	15650	15650	0
116	20250325	173400	77542480	15650	15650	15650	15650	0
117	20250325	173300	77542480	15650	15650	15650	15650	0
118	20250325	173200	77542480	15650	15650	15650	15650	0
119	20250325	173100	77542480	15650	15650	15650	15650	0
120	20250325	173000	77542480	15650	15650	15650	15650	0
121	20250325	172900	77542480	15650	15650	15650	15650	0
122	20250325	172800	77542480	15650	15650	15650	15650	1142
123	20250325	172700	77542480	15650	15650	15650	15650	0
124	20250325	172600	77542480	15650	15650	15650	15650	0
125	20250325	172500	77542480	15650	15650	15650	15650	0
126	20250325	172400	77542480	15650	15650	15650	15650	0
127	20250325	172300	77542480	15650	15650	15650	15650	0
128	20250325	172200	77542480	15650	15650	15650	15650	0
129	20250325	172100	77542480	15650	15650	15650	15650	0
130	20250325	172000	77542480	15650	15650	15650	15650	0
131	20250325	171900	77542480	15650	15650	15650	15650	0
132	20250325	171800	77542480	15650	15650	15650	15650	0
133	20250325	171700	77542480	15650	15650	15650	15650	0
134	20250325	171600	77542480	15650	15650	15650	15650	0
135	20250325	171500	77542480	15650	15650	15650	15650	0
136	20250325	171400	77542480	15650	15650	15650	15650	0
137	20250325	171300	77542480	15650	15650	15650	15650	0
138	20250325	171200	77542480	15650	15650	15650	15650	0
139	20250325	171100	77542480	15650	15650	15650	15650	0
140	20250325	171000	77542480	15650	15650	15650	15650	0
141	20250325	170900	77542480	15650	15650	15650	15650	0
142	20250325	170800	77542480	15650	15650	15650	15650	0
143	20250325	170700	77542480	15650	15650	15650	15650	0
144	20250325	170600	77542480	15650	15650	15650	15650	0
145	20250325	170500	77542480	15650	15650	15650	15650	0
146	20250325	170400	77542480	15650	15650	15650	15650	0
147	20250325	170300	77542480	15650	15650	15650	15650	0
148	20250325	170200	77542480	15650	15650	15650	15650	0
149	20250325	170100	77542480	15650	15650	15650	15650	0
150	20250325	170000	77542480	15650	15650	15650	15650	0
151	20250325	165900	77542480	15650	15650	15650	15650	0
152	20250325	165800	77542480	15650	15650	15650	15650	1142
153	20250325	165700	77542480	15650	15650	15650	15650	0
154	20250325	165600	77542480	15650	15650	15650	15650	0
155	20250325	165500	77542480	15650	15650	15650	15650	0
156	20250325	165400	77542480	15650	15650	15650	15650	0
157	20250325	165300	77542480	15650	15650	15650	15650	0
158	20250325	165200	77542480	15650	15650	15650	15650	0
159	20250325	165100	77542480	15650	15650	15650	15650	0
160	20250325	165000	77542480	15650	15650	15650	15650	0
161	20250325	164900	77542480	15650	15650	15650	15650	0
162	20250325	164800	77542480	15650	15650	15650	15650	0
163	20250325	164700	77542480	15650	15650	15650	15650	0
164	20250325	164600	77542480	15650	15650	15650	15650	0
165	20250325	164500	77542480	15650	15650	15650	15650	0
166	20250325	164400	77542480	15650	15650	15650	15650	0
167	20250325	164300	77542480	15650	15650	15650	15650	0
168	20250325	164200	77542480	15650	15650	15650	15650	0
169	20250325	164100	77542480	15650	15650	15650	15650	0
170	20250325	164000	77542480	15650	15650	15650	15650	0
171	20250325	163900	77542480	15650	15650	15650	15650	0
172	20250325	163800	77542480	15650	15650	15650	15650	0
173	20250325	163700	77542480	15650	15650	15650	15650	0
174	20250325	163600	77542480	15650	15650	15650	15650	0
175	20250325	163500	77542480	15650	15650	15650	15650	0
176	20250325	163400	77542480	15650	15650	15650	15650	0
177	20250325	163300	77542480	15650	15650	15650	15650	0
178	20250325	163200	77542480	15650	15650	15650	15650	0
179	20250325	163100	77542480	15650	15650	15650	15650	0
180	20250325	163000	77542480	15650	15650	15650	15650	0
181	20250325	162900	77542480	15650	15650	15650	15650	0
182	20250325	162800	77542480	15650	15650	15650	15650	1142
183	20250325	162700	77542480	15650	15650	15650	15650	0
184	20250325	162600	77542480	15650	15650	15650	15650	0
185	20250325	162500	77542480	15650	15650	15650	15650	0
186	20250325	162400	77542480	15650	15650	15650	15650	0
187	20250325	162300	77542480	15650	15650	15650	15650	0
188	20250325	162200	77542480	15650	15650	15650	15650	0
189	20250325	162100	77542480	15650	15650	15650	15650	0
190	20250325	162000	77542480	15650	15650	15650	15650	0
191	20250325	161900	77542480	15650	15650	15650	15650	0
192	20250325	161800	77542480	15650	15650	15650	15650	0
193	20250325	161700	77542480	15650	15650	15650	15650	0
194	20250325	161600	77542480	15650	15650	15650	15650	0
195	20250325	161500	77542480	15650	15650	15650	15650	0
196	20250325	161400	77542480	15650	15650	15650	15650	0
197	20250325	161300	77542480	15650	15650	15650	15650	0
198	20250325	161200	77542480	15650	15650	15650	15650	0
199	20250325	161100	77542480	15650	15650	15650	15650	0
200	20250325	161000	77542480	15650	15650	15650	15650	0
201	20250325	160900	77542480	15650	15650	15650	15650	0
202	20250325	160800	77542480	15650	15650	15650	15650	0
203	20250325	160700	77542480	15650	15650	15650	15650	0
204	20250325	160600	77542480	15650	15650	15650	15650	0
205	20250325	160500	77542480	15650	15650	15650	15650	0
206	20250325	160400	77542480	15650	15650	15650	15650	0
207	20250325	160300	77542480	15650	15650	15650	15650	0
208	20250325	160200	77542480	15650	15650	15650	15650	0
209	20250325	160100	77542480	15650	15650	15650	15650	0
210	20250325	160000	77542480	15650	15650	15650	15650	0
211	20250325	155900	77542480	15650	15650	15650	15650	0
212	20250325	155800	77542480	15650	15650	15650	15650	1142
213	20250325	155700	77542480	15650	15650	15650	15650	0
214	20250325	155600	77542480	15650	15650	15650	15650	0
215	20250325	155500	77542480	15650	15650	15650	15650	0
216	20250325	155400	77542480	15650	15650	15650	15650	0
217	20250325	155300	77542480	15650	15650	15650	15650	0
218	20250325	155200	77542480	15650	15650	15650	15650	0
219	20250325	155100	77542480	15650	15650	15650	15650	0
220	20250325	155000	77542480	15650	15650	15650	15650	0
221	20250325	154900	77542480	15650	15650	15650	15650	0
222	20250325	154800	77542480	15650	15650	15650	15650	0
223	20250325	154700	77542480	15650	15650	15650	15650	0
224	20250325	154600	77542480	15650	15650	15650	15650	0
225	20250325	154500	77542480	15650	15650	15650	15650	0
226	20250325	154400	77542480	15650	15650	15650	15650	0
227	20250325	154300	77542480	15650	15650	15650	15650	0
228	20250325	154200	77542480	15650	15650	15650	15650	0
229	20250325	154100	77542480	15650	15650	15650	15650	0
230	20250325	154000	77542480	15650	15650	15650	15650	0
231	20250325	153900	77542480	15650	15650	15650	15650	0
232	20250325	153800	77542480	15650	15650	15650	15650	0
233	20250325	153700	77542480	15650	15650	15650	15650	0
234	20250325	153600	77542480	15650	15650	15650	15650	0
235	20250325	153500	77542480	15650	15650	15650	15650	0
236	20250325	153400	77542480	15650	15650	15650	15650	0
237	20250325	153300	77542480	15650	15650	15650	15650	0
238	20250325	153200	77542480	15650	15650	15650	15650	0
239	20250325	153100	77542480	15650	15650	15650	15650	0
240	20250325	153000	77542480	15650	15650	15650	15650	1142
241	20250325	152900	59670180	15680	15680	15680	15680	0
242	20250325	152800	59670180	15680	15680	15680	15680	0
243	20250325	152700	59670180	15680	15680	15680	15680	0
244	20250325	152600	59670180	15680	15680	15680	15680	0
245	20250325	152500	59670180	15680	15680	15680	15680	0
246	20250325	152400	59670180	15680	15680	15680	15680	0
247	20250325	152300	59670180	15680	15680	15680	15680	0
248	20250325	152200	59670180	15680	15680	15680	15680	0
249	20250325	152100	59670180	15680	15680	15680	15680	0
250	20250325	152000	59670180	15680	15680	15680	15680	0
251	20250325	151900	59670180	15680	15680	15680	15680	5
252	20250325	151800	59591780	15700	15700	15700	15700	64
253	20250325	151700	58586980	15730	15730	15730	15730	0
254	20250325	151600	58586980	15730	15730	15730	15730	1
255	20250325	151500	58571250	15730	15730	15730	15730	0
256	20250325	151400	58571250	15730	15730	15730	15730	0
257	20250325	151300	58571250	15730	15730	15730	15730	1
258	20250325	151200	58555520	15700	15700	15700	15700	0
259	20250325	151100	58555520	15700	15700	15700	15700	1
260	20250325	151000	58539820	15730	15700	15730	15700	66
261	20250325	150900	57503320	15710	15730	15730	15710	59
262	20250325	150800	56575430	15720	15720	15720	15720	0
263	20250325	150700	56575430	15720	15720	15720	15720	0
264	20250325	150600	56575430	15720	15720	15720	15720	0
265	20250325	150500	56575430	15720	15740	15740	15720	505
266	20250325	150400	48632170	15740	15740	15740	15740	0
267	20250325	150300	48632170	15740	15740	15740	15740	0
268	20250325	150200	48632170	15740	15740	15740	15740	0
269	20250325	150100	48632170	15740	15740	15740	15740	0
270	20250325	150000	48632170	15740	15740	15740	15740	1
271	20250325	145900	48616430	15830	15830	15830	15830	0
272	20250325	145800	48616430	15830	15830	15830	15830	0
273	20250325	145700	48616430	15830	15830	15830	15830	0
274	20250325	145600	48616430	15830	15830	15830	15830	0
275	20250325	145500	48616430	15830	15830	15830	15830	0
276	20250325	145400	48616430	15830	15830	15830	15830	0
277	20250325	145300	48616430	15830	15830	15830	15830	0
278	20250325	145200	48616430	15830	15830	15830	15830	0
279	20250325	145100	48616430	15830	15830	15830	15830	0
280	20250325	145000	48616430	15830	15830	15830	15830	0
281	20250325	144900	48616430	15830	15830	15830	15830	0
282	20250325	144800	48616430	15830	15830	15830	15830	0
283	20250325	144700	48616430	15830	15830	15830	15830	0
284	20250325	144600	48616430	15830	15830	15830	15830	0
285	20250325	144500	48616430	15830	15830	15830	15830	0
286	20250325	144400	48616430	15830	15830	15830	15830	0
287	20250325	144300	48616430	15830	15830	15830	15830	0
288	20250325	144200	48616430	15830	15830	15830	15830	0
289	20250325	144100	48616430	15830	15830	15830	15830	0
290	20250325	144000	48616430	15830	15830	15830	15830	0
291	20250325	143900	48616430	15830	15830	15830	15830	1
292	20250325	143800	48600600	15740	15740	15740	15740	0
293	20250325	143700	48600600	15740	15740	15740	15740	0
294	20250325	143600	48600600	15740	15740	15740	15740	0
295	20250325	143500	48600600	15740	15740	15740	15740	0
296	20250325	143400	48600600	15740	15740	15740	15740	0
297	20250325	143300	48600600	15740	15740	15740	15740	0
298	20250325	143200	48600600	15740	15740	15740	15740	1
299	20250325	143100	48584860	15750	15750	15750	15750	0
300	20250325	143000	48584860	15750	15750	15750	15750	0
301	20250325	142900	48584860	15750	15750	15750	15750	0
302	20250325	142800	48584860	15750	15750	15750	15750	0
303	20250325	142700	48584860	15750	15750	15750	15750	0
304	20250325	142600	48584860	15750	15750	15750	15750	0
305	20250325	142500	48584860	15750	15750	15750	15750	0
306	20250325	142400	48584860	15750	15750	15750	15750	0
307	20250325	142300	48584860	15750	15750	15750	15750	0
308	20250325	142200	48584860	15750	15750	15750	15750	0
309	20250325	142100	48584860	15750	15750	15750	15750	0
310	20250325	142000	48584860	15750	15750	15750	15750	0
311	20250325	141900	48584860	15750	15750	15750	15750	0
312	20250325	141800	48584860	15750	15750	15750	15750	0
313	20250325	141700	48584860	15750	15750	15750	15750	0
314	20250325	141600	48584860	15750	15750	15750	15750	0
315	20250325	141500	48584860	15750	15750	15750	15750	0
316	20250325	141400	48584860	15750	15750	15750	15750	0
317	20250325	141300	48584860	15750	15750	15750	15750	0
318	20250325	141200	48584860	15750	15750	15750	15750	0
319	20250325	141100	48584860	15750	15750	15750	15750	0
320	20250325	141000	48584860	15750	15750	15750	15750	0
321	20250325	140900	48584860	15750	15750	15750	15750	0
322	20250325	140800	48584860	15750	15750	15750	15750	0
323	20250325	140700	48584860	15750	15750	15750	15750	0
324	20250325	140600	48584860	15750	15750	15750	15750	0
325	20250325	140500	48584860	15750	15750	15750	15750	0
326	20250325	140400	48584860	15750	15750	15750	15750	0
327	20250325	140300	48584860	15750	15750	15750	15750	0
328	20250325	140200	48584860	15750	15750	15750	15750	0
329	20250325	140100	48584860	15750	15750	15750	15750	0
330	20250325	140000	48584860	15750	15750	15750	15750	0
331	20250325	135900	48584860	15750	15750	15750	15750	0
332	20250325	135800	48584860	15750	15750	15750	15750	1
333	20250325	135700	48569110	15750	15750	15750	15750	0
334	20250325	135600	48569110	15750	15750	15750	15750	0
335	20250325	135500	48569110	15750	15750	15750	15750	0
336	20250325	135400	48569110	15750	15750	15750	15750	0
337	20250325	135300	48569110	15750	15760	15760	15750	166
338	20250325	135200	45953610	15760	15760	15760	15760	2
339	20250325	135100	45922090	15775	15775	15775	15775	0
340	20250325	135000	45922090	15775	15775	15775	15775	0
341	20250325	134900	45922090	15775	15775	15775	15775	0
342	20250325	134800	45922090	15775	15775	15775	15775	0
343	20250325	134700	45922090	15775	15775	15775	15775	0
344	20250325	134600	45922090	15775	15775	15775	15775	0
345	20250325	134500	45922090	15775	15775	15775	15775	0
346	20250325	134400	45922090	15775	15775	15775	15775	0
347	20250325	134300	45922090	15775	15775	15775	15775	0
348	20250325	134200	45922090	15775	15775	15775	15775	0
349	20250325	134100	45922090	15775	15775	15775	15775	0
350	20250325	134000	45922090	15775	15775	15775	15775	0
351	20250325	133900	45922090	15775	15775	15775	15775	1
352	20250325	133800	45906315	15775	15775	15775	15775	0
353	20250325	133700	45906315	15775	15775	15775	15775	0
354	20250325	133600	45906315	15775	15775	15775	15775	0
355	20250325	133500	45906315	15775	15775	15775	15775	0
356	20250325	133400	45906315	15775	15775	15775	15775	0
357	20250325	133300	45906315	15775	15775	15775	15775	3
358	20250325	133200	45858990	15820	15820	15820	15820	0
359	20250325	133100	45858990	15820	15820	15820	15820	0
360	20250325	133000	45858990	15820	15820	15820	15820	0
361	20250325	132900	45858990	15820	15820	15820	15820	0
362	20250325	132800	45858990	15820	15820	15820	15820	0
363	20250325	132700	45858990	15820	15820	15820	15820	0
364	20250325	132600	45858990	15820	15820	15820	15820	0
365	20250325	132500	45858990	15820	15820	15820	15820	0
366	20250325	132400	45858990	15820	15820	15820	15820	0
367	20250325	132300	45858990	15820	15820	15820	15820	0
368	20250325	132200	45858990	15820	15820	15820	15820	0
369	20250325	132100	45858990	15820	15820	15820	15820	0
370	20250325	132000	45858990	15820	15820	15820	15820	0
371	20250325	131900	45858990	15820	15820	15820	15820	0
372	20250325	131800	45858990	15820	15820	15820	15820	0
373	20250325	131700	45858990	15820	15820	15820	15820	310
374	20250325	131600	40954790	15730	15730	15730	15730	0
375	20250325	131500	40954790	15730	15730	15730	15730	0
376	20250325	131400	40954790	15730	15730	15730	15730	0
377	20250325	131300	40954790	15730	15730	15730	15730	0
378	20250325	131200	40954790	15730	15730	15730	15730	0
379	20250325	131100	40954790	15730	15730	15730	15730	0
380	20250325	131000	40954790	15730	15730	15730	15730	0
381	20250325	130900	40954790	15730	15730	15730	15730	0
382	20250325	130800	40954790	15730	15730	15730	15730	0
383	20250325	130700	40954790	15730	15730	15730	15730	0
384	20250325	130600	40954790	15730	15730	15730	15730	0
385	20250325	130500	40954790	15730	15730	15730	15730	1
386	20250325	130400	40939060	15730	15730	15730	15730	0
387	20250325	130300	40939060	15730	15730	15730	15730	0
388	20250325	130200	40939060	15730	15730	15730	15730	0
389	20250325	130100	40939060	15730	15730	15730	15730	0
390	20250325	130000	40939060	15730	15730	15730	15730	0
391	20250325	125900	40939060	15730	15730	15730	15730	0
392	20250325	125800	40939060	15730	15730	15730	15730	0
393	20250325	125700	40939060	15730	15730	15730	15730	0
394	20250325	125600	40939060	15730	15730	15730	15730	0
395	20250325	125500	40939060	15730	15730	15730	15730	0
396	20250325	125400	40939060	15730	15730	15730	15730	0
397	20250325	125300	40939060	15730	15730	15730	15730	0
398	20250325	125200	40939060	15730	15730	15730	15730	2
399	20250325	125100	40907600	15830	15830	15830	15830	0
400	20250325	125000	40907600	15830	15830	15830	15830	0
401	20250325	124900	40907600	15830	15830	15830	15830	0
402	20250325	124800	40907600	15830	15830	15830	15830	0
403	20250325	124700	40907600	15830	15830	15830	15830	0
404	20250325	124600	40907600	15830	15830	15830	15830	0
405	20250325	124500	40907600	15830	15830	15830	15830	0
406	20250325	124400	40907600	15830	15830	15830	15830	0
407	20250325	124300	40907600	15830	15830	15830	15830	0
408	20250325	124200	40907600	15830	15830	15830	15830	0
409	20250325	124100	40907600	15830	15830	15830	15830	0
410	20250325	124000	40907600	15830	15830	15830	15830	0
411	20250325	123900	40907600	15830	15830	15830	15830	0
412	20250325	123800	40907600	15830	15830	15830	15830	0
413	20250325	123700	40907600	15830	15830	15830	15830	0
414	20250325	123600	40907600	15830	15830	15830	15830	8
415	20250325	123500	40780960	15830	15830	15830	15830	0
416	20250325	123400	40780960	15830	15830	15830	15830	0
417	20250325	123300	40780960	15830	15830	15830	15830	0
418	20250325	123200	40780960	15830	15830	15830	15830	0
419	20250325	123100	40780960	15830	15830	15830	15830	0
420	20250325	123000	40780960	15830	15830	15830	15830	0
421	20250325	122900	40780960	15830	15830	15830	15830	0
422	20250325	122800	40780960	15830	15830	15830	15830	0
423	20250325	122700	40780960	15830	15830	15830	15830	0
424	20250325	122600	40780960	15830	15830	15830	15830	0
425	20250325	122500	40780960	15830	15830	15830	15830	0
426	20250325	122400	40780960	15830	15730	15830	15730	2
427	20250325	122300	40749400	15720	15720	15720	15720	0
428	20250325	122200	40749400	15720	15720	15720	15720	0
429	20250325	122100	40749400	15720	15720	15720	15720	0
430	20250325	122000	40749400	15720	15720	15720	15720	0
431	20250325	121900	40749400	15720	15720	15720	15720	0
432	20250325	121800	40749400	15720	15710	15720	15710	376
433	20250325	121700	34838730	15710	15710	15710	15710	0
434	20250325	121600	34838730	15710	15710	15710	15710	0
435	20250325	121500	34838730	15710	15710	15710	15710	0
436	20250325	121400	34838730	15710	15710	15710	15710	0
437	20250325	121300	34838730	15710	15710	15710	15710	0
438	20250325	121200	34838730	15710	15710	15710	15710	0
439	20250325	121100	34838730	15710	15710	15710	15710	0
440	20250325	121000	34838730	15710	15710	15710	15710	0
441	20250325	120900	34838730	15710	15710	15710	15710	0
442	20250325	120800	34838730	15710	15710	15710	15710	0
443	20250325	120700	34838730	15710	15710	15710	15710	0
444	20250325	120600	34838730	15710	15710	15710	15710	0
445	20250325	120500	34838730	15710	15710	15710	15710	0
446	20250325	120400	34838730	15710	15710	15710	15710	0
447	20250325	120300	34838730	15710	15710	15710	15710	0
448	20250325	120200	34838730	15710	15710	15710	15710	0
449	20250325	120100	34838730	15710	15710	15710	15710	0
450	20250325	120000	34838730	15710	15710	15710	15710	0
451	20250325	115900	34838730	15710	15710	15710	15710	0
452	20250325	115800	34838730	15710	15710	15710	15710	0
453	20250325	115700	34838730	15710	15710	15710	15710	0
454	20250325	115600	34838730	15710	15710	15710	15710	0
455	20250325	115500	34838730	15710	15710	15710	15710	0
456	20250325	115400	34838730	15710	15710	15710	15710	0
457	20250325	115300	34838730	15710	15710	15710	15710	0
458	20250325	115200	34838730	15710	15710	15710	15710	0
459	20250325	115100	34838730	15710	15710	15710	15710	0
460	20250325	115000	34838730	15710	15710	15710	15710	0
461	20250325	114900	34838730	15710	15710	15710	15710	0
462	20250325	114800	34838730	15710	15710	15710	15710	0
463	20250325	114700	34838730	15710	15710	15710	15710	0
464	20250325	114600	34838730	15710	15710	15710	15710	0
465	20250325	114500	34838730	15710	15710	15710	15710	0
466	20250325	114400	34838730	15710	15710	15710	15710	0
467	20250325	114300	34838730	15710	15710	15710	15710	0
468	20250325	114200	34838730	15710	15710	15710	15710	0
469	20250325	114100	34838730	15710	15710	15710	15710	0
470	20250325	114000	34838730	15710	15710	15710	15710	0
471	20250325	113900	34838730	15710	15710	15710	15710	0
472	20250325	113800	34838730	15710	15710	15710	15710	1
473	20250325	113700	34823020	15700	15700	15700	15700	130
474	20250325	113600	32782020	15710	15710	15710	15710	1
475	20250325	113500	32766310	15710	15720	15720	15700	656
476	20250325	113400	22454380	15720	15740	15740	15720	197
477	20250325	113300	19355670	15830	15830	15830	15830	0
478	20250325	113200	19355670	15830	15830	15830	15830	8
479	20250325	113100	19229030	15830	15830	15830	15830	10
480	20250325	113000	19070730	15830	15830	15830	15830	0
481	20250325	112900	19070730	15830	15830	15830	15830	0
482	20250325	112800	19070730	15830	15830	15830	15830	0
483	20250325	112700	19070730	15830	15830	15830	15830	0
484	20250325	112600	19070730	15830	15830	15830	15830	0
485	20250325	112500	19070730	15830	15830	15830	15830	0
486	20250325	112400	19070730	15830	15830	15830	15830	0
487	20250325	112300	19070730	15830	15830	15830	15830	0
488	20250325	112200	19070730	15830	15830	15830	15830	0
489	20250325	112100	19070730	15830	15830	15830	15830	0
490	20250325	112000	19070730	15830	15830	15830	15830	6
491	20250325	111900	18975750	15740	15740	15740	15740	0
492	20250325	111800	18975750	15740	15740	15740	15740	0
493	20250325	111700	18975750	15740	15740	15740	15740	0
494	20250325	111600	18975750	15740	15740	15740	15740	1
495	20250325	111500	18960010	15740	15740	15740	15740	0
496	20250325	111400	18960010	15740	15740	15740	15740	0
497	20250325	111300	18960010	15740	15740	15740	15740	0
498	20250325	111200	18960010	15740	15740	15740	15740	0
499	20250325	111100	18960010	15740	15740	15740	15740	0
500	20250325	111000	18960010	15740	15740	15740	15740	0
501	20250325	110900	18960010	15740	15740	15740	15740	0
502	20250325	110800	18960010	15740	15740	15740	15740	0
503	20250325	110700	18960010	15740	15740	15740	15740	0
504	20250325	110600	18960010	15740	15740	15740	15740	0
505	20250325	110500	18960010	15740	15740	15740	15740	0
506	20250325	110400	18960010	15740	15740	15740	15740	0
507	20250325	110300	18960010	15740	15740	15740	15740	0
508	20250325	110200	18960010	15740	15740	15740	15740	0
509	20250325	110100	18960010	15740	15740	15740	15740	0
510	20250325	110000	18960010	15740	15740	15740	15740	0
511	20250325	105900	18960010	15740	15740	15740	15740	17
512	20250325	105800	18692430	15750	15750	15750	15750	20
513	20250325	105700	18377430	15850	15850	15850	15850	0
514	20250325	105600	18377430	15850	15850	15850	15850	0
515	20250325	105500	18377430	15850	15850	15850	15850	0
516	20250325	105400	18377430	15850	15850	15850	15850	0
517	20250325	105300	18377430	15850	15850	15850	15850	0
518	20250325	105200	18377430	15850	15850	15850	15850	0
519	20250325	105100	18377430	15850	15850	15850	15850	0
520	20250325	105000	18377430	15850	15850	15850	15850	0
521	20250325	104900	18377430	15850	15850	15850	15850	0
522	20250325	104800	18377430	15850	15850	15850	15850	0
523	20250325	104700	18377430	15850	15850	15850	15850	0
524	20250325	104600	18377430	15850	15850	15850	15850	0
525	20250325	104500	18377430	15850	15850	15850	15850	2
526	20250325	104400	18345730	15730	15730	15730	15730	0
527	20250325	104300	18345730	15730	15730	15730	15730	0
528	20250325	104200	18345730	15730	15730	15730	15730	0
529	20250325	104100	18345730	15730	15730	15730	15730	0
530	20250325	104000	18345730	15730	15730	15730	15730	0
531	20250325	103900	18345730	15730	15730	15730	15730	0
532	20250325	103800	18345730	15730	15730	15730	15730	0
533	20250325	103700	18345730	15730	15730	15730	15730	0
534	20250325	103600	18345730	15730	15730	15730	15730	0
535	20250325	103500	18345730	15730	15730	15730	15730	0
536	20250325	103400	18345730	15730	15730	15730	15730	0
537	20250325	103300	18345730	15730	15730	15730	15730	0
538	20250325	103200	18345730	15730	15730	15740	15730	21
539	20250325	103100	18015390	15730	15730	15730	15730	20
540	20250325	103000	17700790	15950	15950	15950	15950	0
541	20250325	102900	17700790	15950	15950	15950	15950	0
542	20250325	102800	17700790	15950	15950	15950	15950	0
543	20250325	102700	17700790	15950	15950	15950	15950	0
544	20250325	102600	17700790	15950	15950	15950	15950	0
545	20250325	102500	17700790	15950	15950	15950	15950	0
546	20250325	102400	17700790	15950	15730	15950	15730	2
547	20250325	102300	17669110	15730	15730	15730	15730	0
548	20250325	102200	17669110	15730	15730	15730	15730	0
549	20250325	102100	17669110	15730	15730	15730	15730	0
550	20250325	102000	17669110	15730	15730	15730	15730	4
551	20250325	101900	17606190	15740	15740	15740	15740	0
552	20250325	101800	17606190	15740	15740	15740	15740	0
553	20250325	101700	17606190	15740	15740	15740	15740	0
554	20250325	101600	17606190	15740	15740	15740	15740	0
555	20250325	101500	17606190	15740	15740	15740	15740	0
556	20250325	101400	17606190	15740	15740	15740	15740	0
557	20250325	101300	17606190	15740	15740	15740	15740	0
558	20250325	101200	17606190	15740	15960	15960	15740	55
559	20250325	101100	16740270	15960	15960	15960	15960	1
560	20250325	101000	16724310	15740	15740	15740	15740	0
561	20250325	100900	16724310	15740	15740	15740	15740	0
562	20250325	100800	16724310	15740	15740	15740	15740	1
563	20250325	100700	16708570	15740	15740	15740	15740	0
564	20250325	100600	16708570	15740	15740	15740	15740	0
565	20250325	100500	16708570	15740	15740	15740	15740	0
566	20250325	100400	16708570	15740	15740	15740	15740	0
567	20250325	100300	16708570	15740	15740	15740	15740	14
568	20250325	100200	16488210	15750	15760	15760	15750	55
569	20250325	100100	15621770	15770	15770	15770	15770	23
570	20250325	100000	15259060	15740	15740	15740	15740	0
571	20250325	095900	15259060	15740	15740	15740	15740	0
572	20250325	095800	15259060	15740	15740	15740	15740	0
573	20250325	095700	15259060	15740	15740	15740	15740	0
574	20250325	095600	15259060	15740	15740	15740	15740	0
575	20250325	095500	15259060	15740	15740	15740	15740	0
576	20250325	095400	15259060	15740	15740	15740	15740	0
577	20250325	095300	15259060	15740	15740	15740	15740	0
578	20250325	095200	15259060	15740	15740	15740	15740	0
579	20250325	095100	15259060	15740	15740	15740	15740	0
580	20250325	095000	15259060	15740	15740	15740	15740	0
581	20250325	094900	15259060	15740	15740	15740	15740	0
582	20250325	094800	15259060	15740	15740	15740	15740	0
583	20250325	094700	15259060	15740	15740	15740	15740	102
584	20250325	094600	13653580	15740	15740	15740	15740	0
585	20250325	094500	13653580	15740	15740	15740	15740	0
586	20250325	094400	13653580	15740	15740	15740	15740	0
587	20250325	094300	13653580	15740	15740	15740	15740	0
588	20250325	094200	13653580	15740	15740	15740	15740	0
589	20250325	094100	13653580	15740	15740	15740	15740	0
590	20250325	094000	13653580	15740	15780	15780	15740	500
591	20250325	093900	5773170	15780	15780	15780	15780	0
592	20250325	093800	5773170	15780	15780	15780	15780	0
593	20250325	093700	5773170	15780	15780	15780	15780	0
594	20250325	093600	5773170	15780	15780	15780	15780	0
595	20250325	093500	5773170	15780	15800	15800	15780	304
596	20250325	093400	974310	15790	15790	15790	15790	0
597	20250325	093300	974310	15790	15790	15790	15790	1
598	20250325	093200	958520	15790	15790	15790	15790	0
599	20250325	093100	958520	15790	15790	15790	15790	0
600	20250325	093000	958520	15790	15790	15790	15790	0
601	20250325	092900	958520	15790	15790	15790	15790	0
602	20250325	092800	958520	15790	15790	15790	15790	14
603	20250325	092700	737460	15790	16060	16060	15790	8
604	20250325	092600	609250	16060	16060	16060	16060	0
605	20250325	092500	609250	16060	16060	16060	16060	0
606	20250325	092400	609250	16060	16060	16060	16060	0
607	20250325	092300	609250	16060	16060	16060	16060	0
608	20250325	092200	609250	16060	16060	16060	16060	0
609	20250325	092100	609250	16060	16060	16060	16060	0
610	20250325	092000	609250	16060	16060	16060	16060	0
611	20250325	091900	609250	16060	16060	16060	16060	0
612	20250325	091800	609250	16060	16060	16060	16060	3
613	20250325	091700	561070	16060	16060	16060	16060	0
614	20250325	091600	561070	16060	16060	16060	16060	0
615	20250325	091500	561070	16060	16060	16060	16060	0
616	20250325	091400	561070	16060	16060	16060	16060	0
617	20250325	091300	561070	16060	16060	16060	16060	0
618	20250325	091200	561070	16060	15860	16060	15740	14
619	20250325	091100	339090	16100	16100	16100	16100	0
620	20250325	091000	339090	16100	16100	16100	16100	0
621	20250325	090900	339090	16100	16100	16100	16100	0
622	20250325	090800	339090	16100	16100	16100	16100	0
623	20250325	090700	339090	16100	16100	16100	16100	0
624	20250325	090600	339090	16100	16100	16100	16100	0
625	20250325	090500	339090	16100	16100	16100	16100	0
626	20250325	090400	339090	16100	16100	16100	16100	0
627	20250325	090300	339090	16100	16100	16100	16100	0
628	20250325	090200	339090	16100	16100	16100	16100	0
629	20250325	090100	339090	16100	16100	16100	16100	10
630	20250325	090000	178090	16190	16190	16190	16190	11