KissMeData/039840/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	192700	260882185	15740	15740	15740	15740	1000
3	20250318	192600	260882185	15740	15740	15740	15740	0
4	20250318	192500	260882185	15740	15740	15740	15740	0
5	20250318	192400	260882185	15740	15740	15740	15740	0
6	20250318	192300	260882185	15740	15740	15740	15740	0
7	20250318	192200	260882185	15740	15740	15740	15740	0
8	20250318	192100	260882185	15740	15740	15740	15740	0
9	20250318	192000	260882185	15740	15740	15740	15740	0
10	20250318	191900	260882185	15740	15740	15740	15740	0
11	20250318	191800	260882185	15740	15740	15740	15740	0
12	20250318	191700	260882185	15740	15740	15740	15740	0
13	20250318	191600	260882185	15740	15740	15740	15740	0
14	20250318	191500	260882185	15740	15740	15740	15740	0
15	20250318	191400	260882185	15740	15740	15740	15740	0
16	20250318	191300	260882185	15740	15740	15740	15740	0
17	20250318	191200	260882185	15740	15740	15740	15740	0
18	20250318	191100	260882185	15740	15740	15740	15740	0
19	20250318	191000	260882185	15740	15740	15740	15740	0
20	20250318	190900	260882185	15740	15740	15740	15740	0
21	20250318	190800	260882185	15740	15740	15740	15740	0
22	20250318	190700	260882185	15740	15740	15740	15740	0
23	20250318	190600	260882185	15740	15740	15740	15740	0
24	20250318	190500	260882185	15740	15740	15740	15740	0
25	20250318	190400	260882185	15740	15740	15740	15740	0
26	20250318	190300	260882185	15740	15740	15740	15740	0
27	20250318	190200	260882185	15740	15740	15740	15740	0
28	20250318	190100	260882185	15740	15740	15740	15740	0
29	20250318	190000	260882185	15740	15740	15740	15740	0
30	20250318	185900	260882185	15740	15740	15740	15740	0
31	20250318	185800	260882185	15740	15740	15740	15740	0
32	20250318	185700	260882185	15740	15740	15740	15740	1000
33	20250318	185600	260882185	15740	15740	15740	15740	0
34	20250318	185500	260882185	15740	15740	15740	15740	0
35	20250318	185400	260882185	15740	15740	15740	15740	0
36	20250318	185300	260882185	15740	15740	15740	15740	0
37	20250318	185200	260882185	15740	15740	15740	15740	0
38	20250318	185100	260882185	15740	15740	15740	15740	0
39	20250318	185000	260882185	15740	15740	15740	15740	0
40	20250318	184900	260882185	15740	15740	15740	15740	0
41	20250318	184800	260882185	15740	15740	15740	15740	0
42	20250318	184700	260882185	15740	15740	15740	15740	0
43	20250318	184600	260882185	15740	15740	15740	15740	0
44	20250318	184500	260882185	15740	15740	15740	15740	0
45	20250318	184400	260882185	15740	15740	15740	15740	0
46	20250318	184300	260882185	15740	15740	15740	15740	0
47	20250318	184200	260882185	15740	15740	15740	15740	0
48	20250318	184100	260882185	15740	15740	15740	15740	0
49	20250318	184000	260882185	15740	15740	15740	15740	0
50	20250318	183900	260882185	15740	15740	15740	15740	0
51	20250318	183800	260882185	15740	15740	15740	15740	0
52	20250318	183700	260882185	15740	15740	15740	15740	0
53	20250318	183600	260882185	15740	15740	15740	15740	0
54	20250318	183500	260882185	15740	15740	15740	15740	0
55	20250318	183400	260882185	15740	15740	15740	15740	0
56	20250318	183300	260882185	15740	15740	15740	15740	0
57	20250318	183200	260882185	15740	15740	15740	15740	0
58	20250318	183100	260882185	15740	15740	15740	15740	0
59	20250318	183000	260882185	15740	15740	15740	15740	0
60	20250318	182900	260882185	15740	15740	15740	15740	0
61	20250318	182800	260882185	15740	15740	15740	15740	0
62	20250318	182700	260882185	15740	15740	15740	15740	1000
63	20250318	182600	260882185	15740	15740	15740	15740	0
64	20250318	182500	260882185	15740	15740	15740	15740	0
65	20250318	182400	260882185	15740	15740	15740	15740	0
66	20250318	182300	260882185	15740	15740	15740	15740	0
67	20250318	182200	260882185	15740	15740	15740	15740	0
68	20250318	182100	260882185	15740	15740	15740	15740	0
69	20250318	182000	260882185	15740	15740	15740	15740	0
70	20250318	181900	260882185	15740	15740	15740	15740	0
71	20250318	181800	260882185	15740	15740	15740	15740	0
72	20250318	181700	260882185	15740	15740	15740	15740	0
73	20250318	181600	260882185	15740	15740	15740	15740	0
74	20250318	181500	260882185	15740	15740	15740	15740	0
75	20250318	181400	260882185	15740	15740	15740	15740	0
76	20250318	181300	260882185	15740	15740	15740	15740	0
77	20250318	181200	260882185	15740	15740	15740	15740	0
78	20250318	181100	260882185	15740	15740	15740	15740	0
79	20250318	181000	260882185	15740	15740	15740	15740	0
80	20250318	180900	260882185	15740	15740	15740	15740	0
81	20250318	180800	260882185	15740	15740	15740	15740	0
82	20250318	180700	260882185	15740	15740	15740	15740	0
83	20250318	180600	260882185	15740	15740	15740	15740	0
84	20250318	180500	260882185	15740	15740	15740	15740	0
85	20250318	180400	260882185	15740	15740	15740	15740	0
86	20250318	180300	260882185	15740	15740	15740	15740	0
87	20250318	180200	260882185	15740	15740	15740	15740	0
88	20250318	180100	260882185	15740	15740	15740	15740	0
89	20250318	180000	260882185	15740	15740	15740	15740	0
90	20250318	175900	260882185	15740	15740	15740	15740	0
91	20250318	175800	260882185	15740	15740	15740	15740	0
92	20250318	175700	260882185	15740	15740	15740	15740	1000
93	20250318	175600	260882185	15740	15740	15740	15740	0
94	20250318	175500	260882185	15740	15740	15740	15740	0
95	20250318	175400	260882185	15740	15740	15740	15740	0
96	20250318	175300	260882185	15740	15740	15740	15740	0
97	20250318	175200	260882185	15740	15740	15740	15740	0
98	20250318	175100	260882185	15740	15740	15740	15740	0
99	20250318	175000	260882185	15740	15740	15740	15740	0
100	20250318	174900	260882185	15740	15740	15740	15740	0
101	20250318	174800	260882185	15740	15740	15740	15740	0
102	20250318	174700	260882185	15740	15740	15740	15740	0
103	20250318	174600	260882185	15740	15740	15740	15740	0
104	20250318	174500	260882185	15740	15740	15740	15740	0
105	20250318	174400	260882185	15740	15740	15740	15740	0
106	20250318	174300	260882185	15740	15740	15740	15740	0
107	20250318	174200	260882185	15740	15740	15740	15740	0
108	20250318	174100	260882185	15740	15740	15740	15740	0
109	20250318	174000	260882185	15740	15740	15740	15740	0
110	20250318	173900	260882185	15740	15740	15740	15740	0
111	20250318	173800	260882185	15740	15740	15740	15740	0
112	20250318	173700	260882185	15740	15740	15740	15740	0
113	20250318	173600	260882185	15740	15740	15740	15740	0
114	20250318	173500	260882185	15740	15740	15740	15740	0
115	20250318	173400	260882185	15740	15740	15740	15740	0
116	20250318	173300	260882185	15740	15740	15740	15740	0
117	20250318	173200	260882185	15740	15740	15740	15740	0
118	20250318	173100	260882185	15740	15740	15740	15740	0
119	20250318	173000	260882185	15740	15740	15740	15740	0
120	20250318	172900	260882185	15740	15740	15740	15740	0
121	20250318	172800	260882185	15740	15740	15740	15740	0
122	20250318	172700	260882185	15740	15740	15740	15740	1000
123	20250318	172600	260882185	15740	15740	15740	15740	0
124	20250318	172500	260882185	15740	15740	15740	15740	0
125	20250318	172400	260882185	15740	15740	15740	15740	0
126	20250318	172300	260882185	15740	15740	15740	15740	0
127	20250318	172200	260882185	15740	15740	15740	15740	0
128	20250318	172100	260882185	15740	15740	15740	15740	0
129	20250318	172000	260882185	15740	15740	15740	15740	0
130	20250318	171900	260882185	15740	15740	15740	15740	0
131	20250318	171800	260882185	15740	15740	15740	15740	0
132	20250318	171700	260882185	15740	15740	15740	15740	0
133	20250318	171600	260882185	15740	15740	15740	15740	0
134	20250318	171500	260882185	15740	15740	15740	15740	0
135	20250318	171400	260882185	15740	15740	15740	15740	0
136	20250318	171300	260882185	15740	15740	15740	15740	0
137	20250318	171200	260882185	15740	15740	15740	15740	0
138	20250318	171100	260882185	15740	15740	15740	15740	0
139	20250318	171000	260882185	15740	15740	15740	15740	0
140	20250318	170900	260882185	15740	15740	15740	15740	0
141	20250318	170800	260882185	15740	15740	15740	15740	0
142	20250318	170700	260882185	15740	15740	15740	15740	0
143	20250318	170600	260882185	15740	15740	15740	15740	0
144	20250318	170500	260882185	15740	15740	15740	15740	0
145	20250318	170400	260882185	15740	15740	15740	15740	0
146	20250318	170300	260882185	15740	15740	15740	15740	0
147	20250318	170200	260882185	15740	15740	15740	15740	0
148	20250318	170100	260882185	15740	15740	15740	15740	0
149	20250318	170000	260882185	15740	15740	15740	15740	0
150	20250318	165900	260882185	15740	15740	15740	15740	0
151	20250318	165800	260882185	15740	15740	15740	15740	0
152	20250318	165700	260882185	15740	15740	15740	15740	1000
153	20250318	165600	260882185	15740	15740	15740	15740	0
154	20250318	165500	260882185	15740	15740	15740	15740	0
155	20250318	165400	260882185	15740	15740	15740	15740	0
156	20250318	165300	260882185	15740	15740	15740	15740	0
157	20250318	165200	260882185	15740	15740	15740	15740	0
158	20250318	165100	260882185	15740	15740	15740	15740	0
159	20250318	165000	260882185	15740	15740	15740	15740	0
160	20250318	164900	260882185	15740	15740	15740	15740	0
161	20250318	164800	260882185	15740	15740	15740	15740	0
162	20250318	164700	260882185	15740	15740	15740	15740	0
163	20250318	164600	260882185	15740	15740	15740	15740	0
164	20250318	164500	260882185	15740	15740	15740	15740	0
165	20250318	164400	260882185	15740	15740	15740	15740	0
166	20250318	164300	260882185	15740	15740	15740	15740	0
167	20250318	164200	260882185	15740	15740	15740	15740	0
168	20250318	164100	260882185	15740	15740	15740	15740	0
169	20250318	164000	260882185	15740	15740	15740	15740	0
170	20250318	163900	260882185	15740	15740	15740	15740	0
171	20250318	163800	260882185	15740	15740	15740	15740	0
172	20250318	163700	260882185	15740	15740	15740	15740	0
173	20250318	163600	260882185	15740	15740	15740	15740	0
174	20250318	163500	260882185	15740	15740	15740	15740	0
175	20250318	163400	260882185	15740	15740	15740	15740	0
176	20250318	163300	260882185	15740	15740	15740	15740	0
177	20250318	163200	260882185	15740	15740	15740	15740	0
178	20250318	163100	260882185	15740	15740	15740	15740	0
179	20250318	163000	260882185	15740	15740	15740	15740	0
180	20250318	162900	260882185	15740	15740	15740	15740	0
181	20250318	162800	260882185	15740	15740	15740	15740	0
182	20250318	162700	260882185	15740	15740	15740	15740	1000
183	20250318	162600	260882185	15740	15740	15740	15740	0
184	20250318	162500	260882185	15740	15740	15740	15740	0
185	20250318	162400	260882185	15740	15740	15740	15740	0
186	20250318	162300	260882185	15740	15740	15740	15740	0
187	20250318	162200	260882185	15740	15740	15740	15740	0
188	20250318	162100	260882185	15740	15740	15740	15740	0
189	20250318	162000	260882185	15740	15740	15740	15740	0
190	20250318	161900	260882185	15740	15740	15740	15740	0
191	20250318	161800	260882185	15740	15740	15740	15740	0
192	20250318	161700	260882185	15740	15740	15740	15740	0
193	20250318	161600	260882185	15740	15740	15740	15740	0
194	20250318	161500	260882185	15740	15740	15740	15740	0
195	20250318	161400	260882185	15740	15740	15740	15740	0
196	20250318	161300	260882185	15740	15740	15740	15740	0
197	20250318	161200	260882185	15740	15740	15740	15740	0
198	20250318	161100	260882185	15740	15740	15740	15740	0
199	20250318	161000	260882185	15740	15740	15740	15740	0
200	20250318	160900	260882185	15740	15740	15740	15740	0
201	20250318	160800	260882185	15740	15740	15740	15740	0
202	20250318	160700	260882185	15740	15740	15740	15740	0
203	20250318	160600	260882185	15740	15740	15740	15740	0
204	20250318	160500	260882185	15740	15740	15740	15740	0
205	20250318	160400	260882185	15740	15740	15740	15740	0
206	20250318	160300	260882185	15740	15740	15740	15740	0
207	20250318	160200	260882185	15740	15740	15740	15740	0
208	20250318	160100	260882185	15740	15740	15740	15740	0
209	20250318	160000	260882185	15740	15740	15740	15740	0
210	20250318	155900	260882185	15740	15740	15740	15740	0
211	20250318	155800	260882185	15740	15740	15740	15740	0
212	20250318	155700	260882185	15740	15740	15740	15740	1000
213	20250318	155600	260882185	15740	15740	15740	15740	0
214	20250318	155500	260882185	15740	15740	15740	15740	0
215	20250318	155400	260882185	15740	15740	15740	15740	0
216	20250318	155300	260882185	15740	15740	15740	15740	0
217	20250318	155200	260882185	15740	15740	15740	15740	0
218	20250318	155100	260882185	15740	15740	15740	15740	0
219	20250318	155000	260882185	15740	15740	15740	15740	0
220	20250318	154900	260882185	15740	15740	15740	15740	0
221	20250318	154800	260882185	15740	15740	15740	15740	0
222	20250318	154700	260882185	15740	15740	15740	15740	0
223	20250318	154600	260882185	15740	15740	15740	15740	0
224	20250318	154500	260882185	15740	15740	15740	15740	0
225	20250318	154400	260882185	15740	15740	15740	15740	0
226	20250318	154300	260882185	15740	15740	15740	15740	0
227	20250318	154200	260882185	15740	15740	15740	15740	0
228	20250318	154100	260882185	15740	15740	15740	15740	0
229	20250318	154000	260882185	15740	15740	15740	15740	0
230	20250318	153900	260882185	15740	15740	15740	15740	0
231	20250318	153800	260882185	15740	15740	15740	15740	0
232	20250318	153700	260882185	15740	15740	15740	15740	0
233	20250318	153600	260882185	15740	15740	15740	15740	0
234	20250318	153500	260882185	15740	15740	15740	15740	0
235	20250318	153400	260882185	15740	15740	15740	15740	0
236	20250318	153300	260882185	15740	15740	15740	15740	0
237	20250318	153200	260882185	15740	15740	15740	15740	0
238	20250318	153100	260882185	15740	15740	15740	15740	0
239	20250318	153000	260882185	15740	15740	15740	15740	1000
240	20250318	152900	245142185	15700	15700	15700	15700	0
241	20250318	152800	245142185	15700	15700	15700	15700	0
242	20250318	152700	245142185	15700	15700	15700	15700	0
243	20250318	152600	245142185	15700	15700	15700	15700	0
244	20250318	152500	245142185	15700	15700	15700	15700	0
245	20250318	152400	245142185	15700	15700	15700	15700	0
246	20250318	152300	245142185	15700	15700	15700	15700	0
247	20250318	152200	245142185	15700	15700	15700	15700	0
248	20250318	152100	245142185	15700	15700	15700	15700	0
249	20250318	152000	245142185	15700	15700	15700	15700	0
250	20250318	151900	245142185	15700	15680	15700	15680	180
251	20250318	151800	242316995	15690	15690	15690	15690	150
252	20250318	151700	239963495	15680	15680	15680	15680	267
253	20250318	151600	235776935	15680	15660	15680	15660	51
254	20250318	151500	234977615	15660	15660	15660	15660	40
255	20250318	151400	234351215	15660	15650	15660	15650	198
256	20250318	151300	231251515	15640	15640	15640	15640	0
257	20250318	151200	231251515	15640	15630	15640	15630	500
258	20250318	151100	223431975	15640	15600	15640	15600	160
259	20250318	151000	220933465	15600	15600	15600	15600	1
260	20250318	150900	220917865	15600	15600	15600	15600	0
261	20250318	150800	220917865	15600	15600	15600	15600	4
262	20250318	150700	220855465	15600	15600	15600	15600	14
263	20250318	150600	220637065	15600	15600	15600	15600	0
264	20250318	150500	220637065	15600	15600	15600	15600	70
265	20250318	150400	219545065	15600	15600	15600	15600	20
266	20250318	150300	219233065	15600	15600	15600	15600	0
267	20250318	150200	219233065	15600	15600	15600	15600	0
268	20250318	150100	219233065	15600	15600	15600	15600	0
269	20250318	150000	219233065	15600	15600	15600	15600	68
270	20250318	145900	218172265	15590	15590	15590	15590	0
271	20250318	145800	218172265	15590	15590	15590	15590	8
272	20250318	145700	218047545	15590	15590	15590	15590	0
273	20250318	145600	218047545	15590	15590	15590	15590	0
274	20250318	145500	218047545	15590	15590	15590	15590	0
275	20250318	145400	218047545	15590	15590	15590	15590	100
276	20250318	145300	216488545	15600	15600	15600	15600	0
277	20250318	145200	216488545	15600	15600	15600	15600	0
278	20250318	145100	216488545	15600	15600	15600	15600	0
279	20250318	145000	216488545	15600	15600	15600	15600	0
280	20250318	144900	216488545	15600	15600	15600	15600	0
281	20250318	144800	216488545	15600	15600	15600	15600	20
282	20250318	144700	216176545	15600	15600	15600	15600	0
283	20250318	144600	216176545	15600	15590	15600	15590	111
284	20250318	144500	214445175	15595	15595	15595	15595	0
285	20250318	144400	214445175	15595	15595	15595	15595	0
286	20250318	144300	214445175	15595	15595	15595	15595	1
287	20250318	144200	214429580	15590	15590	15590	15590	0
288	20250318	144100	214429580	15590	15590	15590	15590	0
289	20250318	144000	214429580	15590	15590	15590	15590	10
290	20250318	143900	214273680	15590	15590	15590	15590	0
291	20250318	143800	214273680	15590	15590	15590	15590	0
292	20250318	143700	214273680	15590	15590	15590	15590	0
293	20250318	143600	214273680	15590	15590	15590	15590	0
294	20250318	143500	214273680	15590	15590	15590	15590	0
295	20250318	143400	214273680	15590	15590	15590	15590	0
296	20250318	143300	214273680	15590	15590	15590	15590	35
297	20250318	143200	213728030	15590	15590	15590	15590	6
298	20250318	143100	213634490	15580	15580	15580	15580	0
299	20250318	143000	213634490	15580	15580	15580	15580	0
300	20250318	142900	213634490	15580	15580	15580	15580	0
301	20250318	142800	213634490	15580	15580	15580	15580	0
302	20250318	142700	213634490	15580	15580	15580	15580	0
303	20250318	142600	213634490	15580	15580	15580	15580	10
304	20250318	142500	213478690	15580	15580	15580	15580	0
305	20250318	142400	213478690	15580	15580	15580	15580	0
306	20250318	142300	213478690	15580	15580	15580	15580	0
307	20250318	142200	213478690	15580	15580	15580	15580	0
308	20250318	142100	213478690	15580	15580	15580	15580	0
309	20250318	142000	213478690	15580	15580	15580	15580	0
310	20250318	141900	213478690	15580	15580	15580	15580	10
311	20250318	141800	213322890	15580	15580	15580	15580	0
312	20250318	141700	213322890	15580	15580	15580	15580	0
313	20250318	141600	213322890	15580	15580	15580	15580	0
314	20250318	141500	213322890	15580	15580	15580	15580	20
315	20250318	141400	213011290	15580	15580	15580	15580	0
316	20250318	141300	213011290	15580	15580	15580	15580	129
317	20250318	141200	211001470	15580	15580	15580	15580	4
318	20250318	141100	210939150	15600	15600	15600	15600	0
319	20250318	141000	210939150	15600	15600	15600	15600	0
320	20250318	140900	210939150	15600	15600	15600	15600	1
321	20250318	140800	210923550	15600	15600	15600	15600	0
322	20250318	140700	210923550	15600	15600	15600	15600	0
323	20250318	140600	210923550	15600	15600	15600	15600	0
324	20250318	140500	210923550	15600	15600	15600	15600	0
325	20250318	140400	210923550	15600	15600	15600	15600	30
326	20250318	140300	210455550	15600	15600	15600	15600	0
327	20250318	140200	210455550	15600	15600	15600	15600	0
328	20250318	140100	210455550	15600	15600	15600	15600	0
329	20250318	140000	210455550	15600	15600	15600	15600	0
330	20250318	135900	210455550	15600	15600	15600	15600	0
331	20250318	135800	210455550	15600	15600	15600	15600	20
332	20250318	135700	210143550	15580	15590	15590	15580	10
333	20250318	135600	209987730	15590	15590	15590	15590	49
334	20250318	135500	209223820	15590	15590	15590	15590	0
335	20250318	135400	209223820	15590	15590	15590	15590	0
336	20250318	135300	209223820	15590	15590	15590	15590	1
337	20250318	135200	209208230	15580	15580	15580	15580	0
338	20250318	135100	209208230	15580	15580	15580	15580	0
339	20250318	135000	209208230	15580	15580	15580	15580	1
340	20250318	134900	209192650	15580	15580	15580	15580	9
341	20250318	134800	209052430	15580	15580	15580	15580	196
342	20250318	134700	205998750	15580	15580	15580	15580	804
343	20250318	134600	193472430	15590	15590	15590	15590	0
344	20250318	134500	193472430	15590	15590	15590	15590	0
345	20250318	134400	193472430	15590	15610	15610	15590	969
346	20250318	134300	178359310	15610	15610	15610	15610	0
347	20250318	134200	178359310	15610	15610	15610	15610	0
348	20250318	134100	178359310	15610	15610	15610	15610	9
349	20250318	134000	178218820	15610	15610	15610	15610	0
350	20250318	133900	178218820	15610	15610	15610	15610	0
351	20250318	133800	178218820	15610	15610	15610	15610	0
352	20250318	133700	178218820	15610	15610	15610	15610	0
353	20250318	133600	178218820	15610	15610	15610	15610	0
354	20250318	133500	178218820	15610	15610	15610	15610	0
355	20250318	133400	178218820	15610	15610	15610	15610	0
356	20250318	133300	178218820	15610	15610	15610	15610	44
357	20250318	133200	177531980	15610	15610	15610	15610	0
358	20250318	133100	177531980	15610	15610	15610	15610	0
359	20250318	133000	177531980	15610	15610	15610	15610	0
360	20250318	132900	177531980	15610	15610	15610	15610	0
361	20250318	132800	177531980	15610	15610	15610	15610	0
362	20250318	132700	177531980	15610	15610	15610	15610	0
363	20250318	132600	177531980	15610	15610	15610	15610	0
364	20250318	132500	177531980	15610	15610	15610	15610	211
365	20250318	132400	174238270	15610	15610	15610	15610	710
366	20250318	132300	163155170	15610	15610	15610	15610	0
367	20250318	132200	163155170	15610	15610	15610	15610	0
368	20250318	132100	163155170	15610	15610	15610	15610	0
369	20250318	132000	163155170	15610	15610	15610	15610	0
370	20250318	131900	163155170	15610	15610	15610	15610	0
371	20250318	131800	163155170	15610	15610	15610	15610	0
372	20250318	131700	163155170	15610	15610	15610	15610	0
373	20250318	131600	163155170	15610	15610	15610	15610	26
374	20250318	131500	162749310	15610	15610	15610	15610	0
375	20250318	131400	162749310	15610	15610	15610	15610	0
376	20250318	131300	162749310	15610	15610	15610	15610	0
377	20250318	131200	162749310	15610	15610	15610	15610	0
378	20250318	131100	162749310	15610	15610	15610	15610	0
379	20250318	131000	162749310	15610	15610	15610	15610	0
380	20250318	130900	162749310	15610	15610	15610	15610	0
381	20250318	130800	162749310	15610	15610	15610	15610	0
382	20250318	130700	162749310	15610	15610	15610	15610	10
383	20250318	130600	162593210	15610	15620	15620	15610	443
384	20250318	130500	155677910	15610	15610	15610	15610	0
385	20250318	130400	155677910	15610	15610	15610	15610	0
386	20250318	130300	155677910	15610	15610	15610	15610	0
387	20250318	130200	155677910	15610	15610	15610	15610	0
388	20250318	130100	155677910	15610	15610	15610	15610	0
389	20250318	130000	155677910	15610	15610	15610	15610	0
390	20250318	125900	155677910	15610	15610	15610	15610	0
391	20250318	125800	155677910	15610	15610	15610	15610	10
392	20250318	125700	155521810	15610	15610	15610	15610	0
393	20250318	125600	155521810	15610	15610	15610	15610	0
394	20250318	125500	155521810	15610	15610	15610	15610	0
395	20250318	125400	155521810	15610	15610	15610	15610	0
396	20250318	125300	155521810	15610	15610	15610	15610	0
397	20250318	125200	155521810	15610	15610	15610	15610	0
398	20250318	125100	155521810	15610	15610	15610	15610	0
399	20250318	125000	155521810	15610	15610	15610	15610	0
400	20250318	124900	155521810	15610	15610	15610	15610	0
401	20250318	124800	155521810	15610	15610	15610	15610	10
402	20250318	124700	155365710	15610	15610	15610	15610	0
403	20250318	124600	155365710	15610	15610	15610	15610	0
404	20250318	124500	155365710	15610	15610	15610	15610	0
405	20250318	124400	155365710	15610	15610	15610	15610	0
406	20250318	124300	155365710	15610	15610	15610	15610	0
407	20250318	124200	155365710	15610	15610	15610	15610	0
408	20250318	124100	155365710	15610	15610	15610	15610	0
409	20250318	124000	155365710	15610	15610	15610	15610	0
410	20250318	123900	155365710	15610	15610	15610	15610	0
411	20250318	123800	155365710	15610	15610	15610	15610	0
412	20250318	123700	155365710	15610	15625	15625	15610	10
413	20250318	123600	155209595	15640	15640	15640	15640	0
414	20250318	123500	155209595	15640	15640	15640	15640	58
415	20250318	123400	154302475	15640	15640	15640	15640	105
416	20250318	123300	152660275	15610	15610	15610	15610	0
417	20250318	123200	152660275	15610	15610	15610	15610	0
418	20250318	123100	152660275	15610	15610	15610	15610	0
419	20250318	123000	152660275	15610	15610	15610	15610	0
420	20250318	122900	152660275	15610	15610	15610	15610	0
421	20250318	122800	152660275	15610	15610	15610	15610	0
422	20250318	122700	152660275	15610	15610	15610	15610	10
423	20250318	122600	152504175	15640	15640	15640	15640	0
424	20250318	122500	152504175	15640	15640	15640	15640	0
425	20250318	122400	152504175	15640	15640	15640	15640	0
426	20250318	122300	152504175	15640	15640	15640	15640	1
427	20250318	122200	152488535	15610	15610	15610	15610	0
428	20250318	122100	152488535	15610	15610	15610	15610	0
429	20250318	122000	152488535	15610	15610	15610	15610	0
430	20250318	121900	152488535	15610	15610	15610	15610	0
431	20250318	121800	152488535	15610	15610	15610	15610	0
432	20250318	121700	152488535	15610	15610	15610	15610	0
433	20250318	121600	152488535	15610	15610	15610	15610	11
434	20250318	121500	152316825	15640	15640	15640	15640	0
435	20250318	121400	152316825	15640	15640	15640	15640	15
436	20250318	121300	152082225	15640	15640	15640	15640	1
437	20250318	121200	152066585	15620	15620	15620	15620	0
438	20250318	121100	152066585	15620	15610	15620	15610	70
439	20250318	121000	150973835	15615	15620	15620	15615	35
440	20250318	120900	150427160	15620	15620	15620	15620	100
441	20250318	120800	148865160	15630	15630	15630	15630	0
442	20250318	120700	148865160	15630	15630	15630	15630	0
443	20250318	120600	148865160	15630	15630	15630	15630	0
444	20250318	120500	148865160	15630	15630	15630	15630	0
445	20250318	120400	148865160	15630	15630	15630	15630	0
446	20250318	120300	148865160	15630	15630	15630	15630	1
447	20250318	120200	148849530	15600	15600	15600	15600	0
448	20250318	120100	148849530	15600	15600	15600	15600	0
449	20250318	120000	148849530	15600	15600	15600	15600	0
450	20250318	115900	148849530	15600	15600	15600	15600	0
451	20250318	115800	148849530	15600	15600	15600	15600	0
452	20250318	115700	148849530	15600	15600	15600	15600	0
453	20250318	115600	148849530	15600	15600	15600	15600	0
454	20250318	115500	148849530	15600	15600	15600	15600	3
455	20250318	115400	148802730	15600	15600	15600	15600	0
456	20250318	115300	148802730	15600	15600	15600	15600	106
457	20250318	115200	147149130	15590	15590	15590	15590	0
458	20250318	115100	147149130	15590	15590	15590	15590	0
459	20250318	115000	147149130	15590	15590	15590	15590	0
460	20250318	114900	147149130	15590	15590	15590	15590	0
461	20250318	114800	147149130	15590	15590	15590	15590	0
462	20250318	114700	147149130	15590	15590	15590	15590	0
463	20250318	114600	147149130	15590	15590	15590	15590	0
464	20250318	114500	147149130	15590	15590	15590	15590	10
465	20250318	114400	146993230	15590	15590	15590	15590	0
466	20250318	114300	146993230	15590	15590	15590	15590	0
467	20250318	114200	146993230	15590	15590	15590	15590	0
468	20250318	114100	146993230	15590	15590	15590	15590	0
469	20250318	114000	146993230	15590	15590	15590	15590	0
470	20250318	113900	146993230	15590	15590	15590	15590	108
471	20250318	113800	145309510	15590	15590	15590	15590	26
472	20250318	113700	144904170	15590	15590	15590	15590	0
473	20250318	113600	144904170	15590	15590	15590	15590	0
474	20250318	113500	144904170	15590	15600	15600	15590	388
475	20250318	113400	138851930	15600	15600	15600	15600	20
476	20250318	113300	138539930	15610	15610	15610	15610	0
477	20250318	113200	138539930	15610	15610	15610	15610	0
478	20250318	113100	138539930	15610	15610	15610	15610	0
479	20250318	113000	138539930	15610	15610	15610	15610	0
480	20250318	112900	138539930	15610	15610	15610	15610	0
481	20250318	112800	138539930	15610	15610	15610	15610	0
482	20250318	112700	138539930	15610	15610	15610	15610	619
483	20250318	112600	128877340	15610	15610	15620	15610	29
484	20250318	112500	128424640	15610	15610	15610	15610	0
485	20250318	112400	128424640	15610	15610	15610	15610	0
486	20250318	112300	128424640	15610	15610	15610	15610	37
487	20250318	112200	127847070	15610	15610	15610	15610	120
488	20250318	112100	125973870	15610	15620	15620	15610	5
489	20250318	112000	125895780	15610	15610	15610	15610	0
490	20250318	111900	125895780	15610	15610	15610	15610	0
491	20250318	111800	125895780	15610	15610	15610	15610	0
492	20250318	111700	125895780	15610	15610	15610	15610	10
493	20250318	111600	125739680	15610	15610	15610	15610	50
494	20250318	111500	124959180	15610	15610	15610	15610	0
495	20250318	111400	124959180	15610	15610	15610	15610	0
496	20250318	111300	124959180	15610	15610	15610	15610	0
497	20250318	111200	124959180	15610	15610	15610	15610	0
498	20250318	111100	124959180	15610	15610	15610	15610	0
499	20250318	111000	124959180	15610	15610	15610	15610	50
500	20250318	110900	124178680	15610	15610	15610	15610	47
501	20250318	110800	123445010	15610	15610	15610	15610	0
502	20250318	110700	123445010	15610	15610	15610	15610	130
503	20250318	110600	121415710	15610	15610	15610	15610	0
504	20250318	110500	121415710	15610	15610	15610	15610	1
505	20250318	110400	121400100	15640	15640	15640	15640	0
506	20250318	110300	121400100	15640	15640	15640	15640	0
507	20250318	110200	121400100	15640	15640	15640	15640	0
508	20250318	110100	121400100	15640	15640	15640	15640	0
509	20250318	110000	121400100	15640	15640	15640	15640	0
510	20250318	105900	121400100	15640	15640	15640	15640	1
511	20250318	105800	121384460	15640	15640	15640	15640	0
512	20250318	105700	121384460	15640	15640	15640	15640	258
513	20250318	105600	117349340	15680	15680	15680	15680	0
514	20250318	105500	117349340	15680	15680	15680	15680	1
515	20250318	105400	117333660	15680	15680	15680	15680	30
516	20250318	105300	116863260	15680	15680	15680	15680	2
517	20250318	105200	116831900	15610	15610	15610	15610	0
518	20250318	105100	116831900	15610	15610	15610	15610	0
519	20250318	105000	116831900	15610	15670	15670	15610	1510
520	20250318	104900	93240580	15670	15670	15670	15670	0
521	20250318	104800	93240580	15670	15670	15670	15670	0
522	20250318	104700	93240580	15670	15670	15670	15670	20
523	20250318	104600	92927180	15660	15660	15660	15660	10
524	20250318	104500	92770580	15660	15660	15660	15660	36
525	20250318	104400	92206820	15670	15670	15670	15670	0
526	20250318	104300	92206820	15670	15670	15670	15670	0
527	20250318	104200	92206820	15670	15670	15670	15670	0
528	20250318	104100	92206820	15670	15670	15670	15670	0
529	20250318	104000	92206820	15670	15670	15670	15670	100
530	20250318	103900	90639820	15660	15660	15660	15660	0
531	20250318	103800	90639820	15660	15660	15660	15660	0
532	20250318	103700	90639820	15660	15660	15660	15660	88
533	20250318	103600	89261740	15660	15660	15660	15660	140
534	20250318	103500	87069340	15660	15660	15660	15660	0
535	20250318	103400	87069340	15660	15660	15660	15660	10
536	20250318	103300	86912740	15660	15660	15660	15660	0
537	20250318	103200	86912740	15660	15660	15660	15660	20
538	20250318	103100	86599540	15650	15650	15650	15650	1
539	20250318	103000	86583890	15680	15660	15680	15660	5
540	20250318	102900	86505570	15650	15640	15650	15640	648
541	20250318	102800	76367740	15640	15640	15640	15640	0
542	20250318	102700	76367740	15640	15660	15660	15640	291
543	20250318	102600	71810940	15660	15660	15660	15660	0
544	20250318	102500	71810940	15660	15660	15660	15660	0
545	20250318	102400	71810940	15660	15660	15660	15660	0
546	20250318	102300	71810940	15660	15660	15660	15660	0
547	20250318	102200	71810940	15660	15660	15660	15660	0
548	20250318	102100	71810940	15660	15660	15660	15660	50
549	20250318	102000	71027940	15670	15670	15670	15670	43
550	20250318	101900	70354130	15670	15670	15670	15670	0
551	20250318	101800	70354130	15670	15670	15670	15670	0
552	20250318	101700	70354130	15670	15670	15670	15670	0
553	20250318	101600	70354130	15670	15670	15670	15670	0
554	20250318	101500	70354130	15670	15670	15670	15670	0
555	20250318	101400	70354130	15670	15670	15670	15670	1
556	20250318	101300	70338460	15650	15650	15650	15650	300
557	20250318	101200	65643460	15650	15650	15650	15650	19
558	20250318	101100	65346110	15700	15700	15700	15700	10
559	20250318	101000	65189110	15700	15700	15700	15700	0
560	20250318	100900	65189110	15700	15660	15700	15660	379
561	20250318	100800	59252770	15690	15680	15690	15680	500
562	20250318	100700	51407850	15680	15680	15680	15680	1
563	20250318	100600	51392170	15600	15600	15600	15600	0
564	20250318	100500	51392170	15600	15610	15610	15600	170
565	20250318	100400	48739360	15610	15650	15650	15610	270
566	20250318	100300	44521920	15660	15660	15660	15660	36
567	20250318	100200	43958160	15660	15660	15660	15660	0
568	20250318	100100	43958160	15660	15660	15660	15660	0
569	20250318	100000	43958160	15660	15690	15690	15660	17
570	20250318	095900	43691910	15660	15660	15660	15660	0
571	20250318	095800	43691910	15660	15660	15660	15660	0
572	20250318	095700	43691910	15660	15660	15660	15660	0
573	20250318	095600	43691910	15660	15660	15660	15660	0
574	20250318	095500	43691910	15660	15660	15660	15660	30
575	20250318	095400	43222110	15660	15660	15660	15660	0
576	20250318	095300	43222110	15660	15660	15660	15660	100
577	20250318	095200	41656110	15660	15660	15660	15660	0
578	20250318	095100	41656110	15660	15700	15700	15660	272
579	20250318	095000	37396510	15730	15730	15730	15730	7
580	20250318	094900	37286400	15730	15730	15730	15730	0
581	20250318	094800	37286400	15730	15730	15730	15730	0
582	20250318	094700	37286400	15730	15730	15730	15730	0
583	20250318	094600	37286400	15730	15730	15730	15730	0
584	20250318	094500	37286400	15730	15730	15730	15730	1
585	20250318	094400	37270670	15730	15730	15730	15730	3
586	20250318	094300	37223480	15730	15730	15730	15730	12
587	20250318	094200	37034720	15730	15730	15730	15730	0
588	20250318	094100	37034720	15730	15740	15740	15730	25
589	20250318	094000	36641420	15630	15630	15630	15630	0
590	20250318	093900	36641420	15630	15630	15630	15630	0
591	20250318	093800	36641420	15630	15680	15680	15630	550
592	20250318	093700	28043300	15680	15680	15680	15680	0
593	20250318	093600	28043300	15680	15680	15680	15680	40
594	20250318	093500	27416100	15680	15680	15680	15680	50
595	20250318	093400	26632100	15680	15680	15680	15680	0
596	20250318	093300	26632100	15680	15680	15680	15680	0
597	20250318	093200	26632100	15680	15690	15690	15680	259
598	20250318	093100	22568480	15730	15730	15730	15730	0
599	20250318	093000	22568480	15730	15730	15730	15730	0
600	20250318	092900	22568480	15730	15730	15730	15730	15
601	20250318	092800	22332530	15730	15730	15730	15730	0
602	20250318	092700	22332530	15730	15730	15730	15730	10
603	20250318	092600	22175230	15730	15730	15730	15730	145
604	20250318	092500	19894380	15660	15660	15660	15660	0
605	20250318	092400	19894380	15660	15660	15660	15660	0
606	20250318	092300	19894380	15660	15660	15660	15660	0
607	20250318	092200	19894380	15660	15660	15660	15660	29
608	20250318	092100	19440240	15660	15660	15660	15660	0
609	20250318	092000	19440240	15660	15660	15660	15660	0
610	20250318	091900	19440240	15660	15660	15660	15660	0
611	20250318	091800	19440240	15660	15660	15660	15660	0
612	20250318	091700	19440240	15660	15660	15660	15660	0
613	20250318	091600	19440240	15660	15660	15660	15660	27
614	20250318	091500	19017420	15660	15660	15660	15660	0
615	20250318	091400	19017420	15660	15660	15660	15660	0
616	20250318	091300	19017420	15660	15660	15660	15660	24
617	20250318	091200	18641580	15650	15650	15650	15650	0
618	20250318	091100	18641580	15650	15660	15660	15650	177
619	20250318	091000	15870230	15650	15650	15650	15650	0
620	20250318	090900	15870230	15650	15650	15650	15650	0
621	20250318	090800	15870230	15650	15650	15650	15650	0
622	20250318	090700	15870230	15650	15650	15650	15650	0
623	20250318	090600	15870230	15650	15650	15650	15650	72
624	20250318	090500	14743430	15650	15670	15670	15650	63
625	20250318	090400	13757300	15670	15670	15670	15670	101
626	20250318	090300	12174630	15700	15700	15700	15700	274
627	20250318	090200	7872830	15670	15650	15670	15650	75
628	20250318	090100	6698840	15640	15640	15640	15640	12
629	20250318	090000	6511160	15650	15610	15650	15580	417