KissMeData/234340/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	205600	194623370	13960	13960	13960	13960	335
3	20250318	205500	194623370	13960	13960	13960	13960	0
4	20250318	205400	194623370	13960	13960	13960	13960	0
5	20250318	205300	194623370	13960	13960	13960	13960	0
6	20250318	205200	194623370	13960	13960	13960	13960	0
7	20250318	205100	194623370	13960	13960	13960	13960	0
8	20250318	205000	194623370	13960	13960	13960	13960	0
9	20250318	204900	194623370	13960	13960	13960	13960	0
10	20250318	204800	194623370	13960	13960	13960	13960	0
11	20250318	204700	194623370	13960	13960	13960	13960	0
12	20250318	204600	194623370	13960	13960	13960	13960	0
13	20250318	204500	194623370	13960	13960	13960	13960	0
14	20250318	204400	194623370	13960	13960	13960	13960	0
15	20250318	204300	194623370	13960	13960	13960	13960	0
16	20250318	204200	194623370	13960	13960	13960	13960	0
17	20250318	204100	194623370	13960	13960	13960	13960	0
18	20250318	204000	194623370	13960	13960	13960	13960	0
19	20250318	203900	194623370	13960	13960	13960	13960	0
20	20250318	203800	194623370	13960	13960	13960	13960	0
21	20250318	203700	194623370	13960	13960	13960	13960	0
22	20250318	203600	194623370	13960	13960	13960	13960	0
23	20250318	203500	194623370	13960	13960	13960	13960	0
24	20250318	203400	194623370	13960	13960	13960	13960	0
25	20250318	203300	194623370	13960	13960	13960	13960	0
26	20250318	203200	194623370	13960	13960	13960	13960	0
27	20250318	203100	194623370	13960	13960	13960	13960	0
28	20250318	203000	194623370	13960	13960	13960	13960	0
29	20250318	202900	194623370	13960	13960	13960	13960	0
30	20250318	202800	194623370	13960	13960	13960	13960	0
31	20250318	202700	194623370	13960	13960	13960	13960	0
32	20250318	202600	194623370	13960	13960	13960	13960	335
33	20250318	202500	194623370	13960	13960	13960	13960	0
34	20250318	202400	194623370	13960	13960	13960	13960	0
35	20250318	202300	194623370	13960	13960	13960	13960	0
36	20250318	202200	194623370	13960	13960	13960	13960	0
37	20250318	202100	194623370	13960	13960	13960	13960	0
38	20250318	202000	194623370	13960	13960	13960	13960	0
39	20250318	201900	194623370	13960	13960	13960	13960	0
40	20250318	201800	194623370	13960	13960	13960	13960	0
41	20250318	201700	194623370	13960	13960	13960	13960	0
42	20250318	201600	194623370	13960	13960	13960	13960	0
43	20250318	201500	194623370	13960	13960	13960	13960	0
44	20250318	201400	194623370	13960	13960	13960	13960	0
45	20250318	201300	194623370	13960	13960	13960	13960	0
46	20250318	201200	194623370	13960	13960	13960	13960	0
47	20250318	201100	194623370	13960	13960	13960	13960	0
48	20250318	201000	194623370	13960	13960	13960	13960	0
49	20250318	200900	194623370	13960	13960	13960	13960	0
50	20250318	200800	194623370	13960	13960	13960	13960	0
51	20250318	200700	194623370	13960	13960	13960	13960	0
52	20250318	200600	194623370	13960	13960	13960	13960	0
53	20250318	200500	194623370	13960	13960	13960	13960	0
54	20250318	200400	194623370	13960	13960	13960	13960	0
55	20250318	200300	194623370	13960	13960	13960	13960	0
56	20250318	200200	194623370	13960	13960	13960	13960	0
57	20250318	200100	194623370	13960	13960	13960	13960	0
58	20250318	200000	194623370	13960	13960	13960	13960	0
59	20250318	195900	194623370	13960	13960	13960	13960	0
60	20250318	195800	194623370	13960	13960	13960	13960	0
61	20250318	195700	194623370	13960	13960	13960	13960	0
62	20250318	195600	194623370	13960	13960	13960	13960	335
63	20250318	195500	194623370	13960	13960	13960	13960	0
64	20250318	195400	194623370	13960	13960	13960	13960	0
65	20250318	195300	194623370	13960	13960	13960	13960	0
66	20250318	195200	194623370	13960	13960	13960	13960	0
67	20250318	195100	194623370	13960	13960	13960	13960	0
68	20250318	195000	194623370	13960	13960	13960	13960	0
69	20250318	194900	194623370	13960	13960	13960	13960	0
70	20250318	194800	194623370	13960	13960	13960	13960	0
71	20250318	194700	194623370	13960	13960	13960	13960	0
72	20250318	194600	194623370	13960	13960	13960	13960	0
73	20250318	194500	194623370	13960	13960	13960	13960	0
74	20250318	194400	194623370	13960	13960	13960	13960	0
75	20250318	194300	194623370	13960	13960	13960	13960	0
76	20250318	194200	194623370	13960	13960	13960	13960	0
77	20250318	194100	194623370	13960	13960	13960	13960	0
78	20250318	194000	194623370	13960	13960	13960	13960	0
79	20250318	193900	194623370	13960	13960	13960	13960	0
80	20250318	193800	194623370	13960	13960	13960	13960	0
81	20250318	193700	194623370	13960	13960	13960	13960	0
82	20250318	193600	194623370	13960	13960	13960	13960	0
83	20250318	193500	194623370	13960	13960	13960	13960	0
84	20250318	193400	194623370	13960	13960	13960	13960	0
85	20250318	193300	194623370	13960	13960	13960	13960	0
86	20250318	193200	194623370	13960	13960	13960	13960	0
87	20250318	193100	194623370	13960	13960	13960	13960	0
88	20250318	193000	194623370	13960	13960	13960	13960	0
89	20250318	192900	194623370	13960	13960	13960	13960	0
90	20250318	192800	194623370	13960	13960	13960	13960	0
91	20250318	192700	194623370	13960	13960	13960	13960	0
92	20250318	192600	194623370	13960	13960	13960	13960	335
93	20250318	192500	194623370	13960	13960	13960	13960	0
94	20250318	192400	194623370	13960	13960	13960	13960	0
95	20250318	192300	194623370	13960	13960	13960	13960	0
96	20250318	192200	194623370	13960	13960	13960	13960	0
97	20250318	192100	194623370	13960	13960	13960	13960	0
98	20250318	192000	194623370	13960	13960	13960	13960	0
99	20250318	191900	194623370	13960	13960	13960	13960	0
100	20250318	191800	194623370	13960	13960	13960	13960	0
101	20250318	191700	194623370	13960	13960	13960	13960	0
102	20250318	191600	194623370	13960	13960	13960	13960	0
103	20250318	191500	194623370	13960	13960	13960	13960	0
104	20250318	191400	194623370	13960	13960	13960	13960	0
105	20250318	191300	194623370	13960	13960	13960	13960	0
106	20250318	191200	194623370	13960	13960	13960	13960	0
107	20250318	191100	194623370	13960	13960	13960	13960	0
108	20250318	191000	194623370	13960	13960	13960	13960	0
109	20250318	190900	194623370	13960	13960	13960	13960	0
110	20250318	190800	194623370	13960	13960	13960	13960	0
111	20250318	190700	194623370	13960	13960	13960	13960	0
112	20250318	190600	194623370	13960	13960	13960	13960	0
113	20250318	190500	194623370	13960	13960	13960	13960	0
114	20250318	190400	194623370	13960	13960	13960	13960	0
115	20250318	190300	194623370	13960	13960	13960	13960	0
116	20250318	190200	194623370	13960	13960	13960	13960	0
117	20250318	190100	194623370	13960	13960	13960	13960	0
118	20250318	190000	194623370	13960	13960	13960	13960	0
119	20250318	185900	194623370	13960	13960	13960	13960	0
120	20250318	185800	194623370	13960	13960	13960	13960	0
121	20250318	185700	194623370	13960	13960	13960	13960	0
122	20250318	185600	194623370	13960	13960	13960	13960	335
123	20250318	185500	194623370	13960	13960	13960	13960	0
124	20250318	185400	194623370	13960	13960	13960	13960	0
125	20250318	185300	194623370	13960	13960	13960	13960	0
126	20250318	185200	194623370	13960	13960	13960	13960	0
127	20250318	185100	194623370	13960	13960	13960	13960	0
128	20250318	185000	194623370	13960	13960	13960	13960	0
129	20250318	184900	194623370	13960	13960	13960	13960	0
130	20250318	184800	194623370	13960	13960	13960	13960	0
131	20250318	184700	194623370	13960	13960	13960	13960	0
132	20250318	184600	194623370	13960	13960	13960	13960	0
133	20250318	184500	194623370	13960	13960	13960	13960	0
134	20250318	184400	194623370	13960	13960	13960	13960	0
135	20250318	184300	194623370	13960	13960	13960	13960	0
136	20250318	184200	194623370	13960	13960	13960	13960	0
137	20250318	184100	194623370	13960	13960	13960	13960	0
138	20250318	184000	194623370	13960	13960	13960	13960	0
139	20250318	183900	194623370	13960	13960	13960	13960	0
140	20250318	183800	194623370	13960	13960	13960	13960	0
141	20250318	183700	194623370	13960	13960	13960	13960	0
142	20250318	183600	194623370	13960	13960	13960	13960	0
143	20250318	183500	194623370	13960	13960	13960	13960	0
144	20250318	183400	194623370	13960	13960	13960	13960	0
145	20250318	183300	194623370	13960	13960	13960	13960	0
146	20250318	183200	194623370	13960	13960	13960	13960	0
147	20250318	183100	194623370	13960	13960	13960	13960	0
148	20250318	183000	194623370	13960	13960	13960	13960	0
149	20250318	182900	194623370	13960	13960	13960	13960	0
150	20250318	182800	194623370	13960	13960	13960	13960	0
151	20250318	182700	194623370	13960	13960	13960	13960	0
152	20250318	182600	194623370	13960	13960	13960	13960	335
153	20250318	182500	194623370	13960	13960	13960	13960	0
154	20250318	182400	194623370	13960	13960	13960	13960	0
155	20250318	182300	194623370	13960	13960	13960	13960	0
156	20250318	182200	194623370	13960	13960	13960	13960	0
157	20250318	182100	194623370	13960	13960	13960	13960	0
158	20250318	182000	194623370	13960	13960	13960	13960	0
159	20250318	181900	194623370	13960	13960	13960	13960	0
160	20250318	181800	194623370	13960	13960	13960	13960	0
161	20250318	181700	194623370	13960	13960	13960	13960	0
162	20250318	181600	194623370	13960	13960	13960	13960	0
163	20250318	181500	194623370	13960	13960	13960	13960	0
164	20250318	181400	194623370	13960	13960	13960	13960	0
165	20250318	181300	194623370	13960	13960	13960	13960	0
166	20250318	181200	194623370	13960	13960	13960	13960	0
167	20250318	181100	194623370	13960	13960	13960	13960	0
168	20250318	181000	194623370	13960	13960	13960	13960	0
169	20250318	180900	194623370	13960	13960	13960	13960	0
170	20250318	180800	194623370	13960	13960	13960	13960	0
171	20250318	180700	194623370	13960	13960	13960	13960	0
172	20250318	180600	194623370	13960	13960	13960	13960	0
173	20250318	180500	194623370	13960	13960	13960	13960	0
174	20250318	180400	194623370	13960	13960	13960	13960	0
175	20250318	180300	194623370	13960	13960	13960	13960	0
176	20250318	180200	194623370	13960	13960	13960	13960	0
177	20250318	180100	194623370	13960	13960	13960	13960	0
178	20250318	180000	194623370	13960	13960	13960	13960	0
179	20250318	175900	194623370	13960	13960	13960	13960	0
180	20250318	175800	194623370	13960	13960	13960	13960	0
181	20250318	175700	194623370	13960	13960	13960	13960	0
182	20250318	175600	194623370	13960	13960	13960	13960	335
183	20250318	175500	194623370	13960	13960	13960	13960	0
184	20250318	175400	194623370	13960	13960	13960	13960	0
185	20250318	175300	194623370	13960	13960	13960	13960	0
186	20250318	175200	194623370	13960	13960	13960	13960	0
187	20250318	175100	194623370	13960	13960	13960	13960	0
188	20250318	175000	194623370	13960	13960	13960	13960	0
189	20250318	174900	194623370	13960	13960	13960	13960	0
190	20250318	174800	194623370	13960	13960	13960	13960	0
191	20250318	174700	194623370	13960	13960	13960	13960	0
192	20250318	174600	194623370	13960	13960	13960	13960	0
193	20250318	174500	194623370	13960	13960	13960	13960	0
194	20250318	174400	194623370	13960	13960	13960	13960	0
195	20250318	174300	194623370	13960	13960	13960	13960	0
196	20250318	174200	194623370	13960	13960	13960	13960	0
197	20250318	174100	194623370	13960	13960	13960	13960	0
198	20250318	174000	194623370	13960	13960	13960	13960	0
199	20250318	173900	194623370	13960	13960	13960	13960	0
200	20250318	173800	194623370	13960	13960	13960	13960	0
201	20250318	173700	194623370	13960	13960	13960	13960	0
202	20250318	173600	194623370	13960	13960	13960	13960	0
203	20250318	173500	194623370	13960	13960	13960	13960	0
204	20250318	173400	194623370	13960	13960	13960	13960	0
205	20250318	173300	194623370	13960	13960	13960	13960	0
206	20250318	173200	194623370	13960	13960	13960	13960	0
207	20250318	173100	194623370	13960	13960	13960	13960	0
208	20250318	173000	194623370	13960	13960	13960	13960	0
209	20250318	172900	194623370	13960	13960	13960	13960	0
210	20250318	172800	194623370	13960	13960	13960	13960	0
211	20250318	172700	194623370	13960	13960	13960	13960	0
212	20250318	172600	194623370	13960	13960	13960	13960	335
213	20250318	172500	194623370	13960	13960	13960	13960	0
214	20250318	172400	194623370	13960	13960	13960	13960	0
215	20250318	172300	194623370	13960	13960	13960	13960	0
216	20250318	172200	194623370	13960	13960	13960	13960	0
217	20250318	172100	194623370	13960	13960	13960	13960	0
218	20250318	172000	194623370	13960	13960	13960	13960	0
219	20250318	171900	194623370	13960	13960	13960	13960	0
220	20250318	171800	194623370	13960	13960	13960	13960	0
221	20250318	171700	194623370	13960	13960	13960	13960	0
222	20250318	171600	194623370	13960	13960	13960	13960	0
223	20250318	171500	194623370	13960	13960	13960	13960	0
224	20250318	171400	194623370	13960	13960	13960	13960	0
225	20250318	171300	194623370	13960	13960	13960	13960	0
226	20250318	171200	194623370	13960	13960	13960	13960	0
227	20250318	171100	194623370	13960	13960	13960	13960	0
228	20250318	171000	194623370	13960	13960	13960	13960	0
229	20250318	170900	194623370	13960	13960	13960	13960	0
230	20250318	170800	194623370	13960	13960	13960	13960	0
231	20250318	170700	194623370	13960	13960	13960	13960	0
232	20250318	170600	194623370	13960	13960	13960	13960	0
233	20250318	170500	194623370	13960	13960	13960	13960	0
234	20250318	170400	194623370	13960	13960	13960	13960	0
235	20250318	170300	194623370	13960	13960	13960	13960	0
236	20250318	170200	194623370	13960	13960	13960	13960	0
237	20250318	170100	194623370	13960	13960	13960	13960	0
238	20250318	170000	194623370	13960	13960	13960	13960	0
239	20250318	165900	194623370	13960	13960	13960	13960	0
240	20250318	165800	194623370	13960	13960	13960	13960	0
241	20250318	165700	194623370	13960	13960	13960	13960	0
242	20250318	165600	194623370	13960	13960	13960	13960	335
243	20250318	165500	194623370	13960	13960	13960	13960	0
244	20250318	165400	194623370	13960	13960	13960	13960	0
245	20250318	165300	194623370	13960	13960	13960	13960	0
246	20250318	165200	194623370	13960	13960	13960	13960	0
247	20250318	165100	194623370	13960	13960	13960	13960	0
248	20250318	165000	194623370	13960	13960	13960	13960	0
249	20250318	164900	194623370	13960	13960	13960	13960	0
250	20250318	164800	194623370	13960	13960	13960	13960	0
251	20250318	164700	194623370	13960	13960	13960	13960	0
252	20250318	164600	194623370	13960	13960	13960	13960	0
253	20250318	164500	194623370	13960	13960	13960	13960	0
254	20250318	164400	194623370	13960	13960	13960	13960	0
255	20250318	164300	194623370	13960	13960	13960	13960	0
256	20250318	164200	194623370	13960	13960	13960	13960	0
257	20250318	164100	194623370	13960	13960	13960	13960	0
258	20250318	164000	194623370	13960	13960	13960	13960	0
259	20250318	163900	194623370	13960	13960	13960	13960	0
260	20250318	163800	194623370	13960	13960	13960	13960	0
261	20250318	163700	194623370	13960	13960	13960	13960	0
262	20250318	163600	194623370	13960	13960	13960	13960	0
263	20250318	163500	194623370	13960	13960	13960	13960	0
264	20250318	163400	194623370	13960	13960	13960	13960	0
265	20250318	163300	194623370	13960	13960	13960	13960	0
266	20250318	163200	194623370	13960	13960	13960	13960	0
267	20250318	163100	194623370	13960	13960	13960	13960	0
268	20250318	163000	194623370	13960	13960	13960	13960	0
269	20250318	162900	194623370	13960	13960	13960	13960	0
270	20250318	162800	194623370	13960	13960	13960	13960	0
271	20250318	162700	194623370	13960	13960	13960	13960	0
272	20250318	162600	194623370	13960	13960	13960	13960	335
273	20250318	162500	194623370	13960	13960	13960	13960	0
274	20250318	162400	194623370	13960	13960	13960	13960	0
275	20250318	162300	194623370	13960	13960	13960	13960	0
276	20250318	162200	194623370	13960	13960	13960	13960	0
277	20250318	162100	194623370	13960	13960	13960	13960	0
278	20250318	162000	194623370	13960	13960	13960	13960	0
279	20250318	161900	194623370	13960	13960	13960	13960	0
280	20250318	161800	194623370	13960	13960	13960	13960	0
281	20250318	161700	194623370	13960	13960	13960	13960	0
282	20250318	161600	194623370	13960	13960	13960	13960	0
283	20250318	161500	194623370	13960	13960	13960	13960	0
284	20250318	161400	194623370	13960	13960	13960	13960	0
285	20250318	161300	194623370	13960	13960	13960	13960	0
286	20250318	161200	194623370	13960	13960	13960	13960	0
287	20250318	161100	194623370	13960	13960	13960	13960	0
288	20250318	161000	194623370	13960	13960	13960	13960	0
289	20250318	160900	194623370	13960	13960	13960	13960	0
290	20250318	160800	194623370	13960	13960	13960	13960	0
291	20250318	160700	194623370	13960	13960	13960	13960	0
292	20250318	160600	194623370	13960	13960	13960	13960	0
293	20250318	160500	194623370	13960	13960	13960	13960	0
294	20250318	160400	194623370	13960	13960	13960	13960	0
295	20250318	160300	194623370	13960	13960	13960	13960	0
296	20250318	160200	194623370	13960	13960	13960	13960	0
297	20250318	160100	194623370	13960	13960	13960	13960	0
298	20250318	160000	194623370	13960	13960	13960	13960	0
299	20250318	155900	194623370	13960	13960	13960	13960	0
300	20250318	155800	194623370	13960	13960	13960	13960	0
301	20250318	155700	194623370	13960	13960	13960	13960	0
302	20250318	155600	194623370	13960	13960	13960	13960	335
303	20250318	155500	194623370	13960	13960	13960	13960	0
304	20250318	155400	194623370	13960	13960	13960	13960	0
305	20250318	155300	194623370	13960	13960	13960	13960	0
306	20250318	155200	194623370	13960	13960	13960	13960	0
307	20250318	155100	194623370	13960	13960	13960	13960	0
308	20250318	155000	194623370	13960	13960	13960	13960	0
309	20250318	154900	194623370	13960	13960	13960	13960	0
310	20250318	154800	194623370	13960	13960	13960	13960	0
311	20250318	154700	194623370	13960	13960	13960	13960	0
312	20250318	154600	194623370	13960	13960	13960	13960	0
313	20250318	154500	194623370	13960	13960	13960	13960	0
314	20250318	154400	194623370	13960	13960	13960	13960	0
315	20250318	154300	194623370	13960	13960	13960	13960	0
316	20250318	154200	194623370	13960	13960	13960	13960	0
317	20250318	154100	194623370	13960	13960	13960	13960	0
318	20250318	154000	194623370	13960	13960	13960	13960	0
319	20250318	153900	194623370	13960	13960	13960	13960	0
320	20250318	153800	194623370	13960	13960	13960	13960	0
321	20250318	153700	194623370	13960	13960	13960	13960	0
322	20250318	153600	194623370	13960	13960	13960	13960	0
323	20250318	153500	194623370	13960	13960	13960	13960	0
324	20250318	153400	194623370	13960	13960	13960	13960	0
325	20250318	153300	194623370	13960	13960	13960	13960	0
326	20250318	153200	194623370	13960	13960	13960	13960	0
327	20250318	153100	194623370	13960	13960	13960	13960	0
328	20250318	153000	194623370	13960	13960	13960	13960	335
329	20250318	152900	189946770	13870	13870	13870	13870	0
330	20250318	152800	189946770	13870	13870	13870	13870	0
331	20250318	152700	189946770	13870	13870	13870	13870	0
332	20250318	152600	189946770	13870	13870	13870	13870	0
333	20250318	152500	189946770	13870	13870	13870	13870	0
334	20250318	152400	189946770	13870	13870	13870	13870	0
335	20250318	152300	189946770	13870	13870	13870	13870	0
336	20250318	152200	189946770	13870	13870	13870	13870	0
337	20250318	152100	189946770	13870	13870	13870	13870	0
338	20250318	152000	189946770	13870	13870	13870	13870	0
339	20250318	151900	189946770	13870	13880	13880	13870	149
340	20250318	151800	187879420	13890	13890	13890	13890	0
341	20250318	151700	187879420	13890	13890	13890	13890	0
342	20250318	151600	187879420	13890	13890	13890	13890	0
343	20250318	151500	187879420	13890	13890	13890	13890	0
344	20250318	151400	187879420	13890	13890	13890	13890	0
345	20250318	151300	187879420	13890	13900	13900	13890	257
346	20250318	151200	184307420	13880	13880	13880	13880	25
347	20250318	151100	183960420	13900	13900	13900	13900	101
348	20250318	151000	182556520	13890	13890	13890	13890	1
349	20250318	150900	182542630	13900	13900	13900	13900	0
350	20250318	150800	182542630	13900	13900	13900	13900	0
351	20250318	150700	182542630	13900	13900	13900	13900	1
352	20250318	150600	182528730	13900	13900	13900	13900	0
353	20250318	150500	182528730	13900	13900	13900	13900	0
354	20250318	150400	182528730	13900	13900	13900	13900	0
355	20250318	150300	182528730	13900	13900	13900	13900	0
356	20250318	150200	182528730	13900	13900	13900	13900	0
357	20250318	150100	182528730	13900	13900	13900	13900	0
358	20250318	150000	182528730	13900	13900	13900	13900	1
359	20250318	145900	182514830	13890	13890	13890	13890	0
360	20250318	145800	182514830	13890	13890	13890	13890	0
361	20250318	145700	182514830	13890	13890	13890	13890	11
362	20250318	145600	182362040	13880	13880	13880	13880	0
363	20250318	145500	182362040	13880	13880	13880	13880	0
364	20250318	145400	182362040	13880	13880	13880	13880	0
365	20250318	145300	182362040	13880	13880	13880	13880	0
366	20250318	145200	182362040	13880	13880	13880	13880	0
367	20250318	145100	182362040	13880	13880	13880	13880	0
368	20250318	145000	182362040	13880	13880	13880	13880	11
369	20250318	144900	182209360	13880	13880	13880	13880	0
370	20250318	144800	182209360	13880	13880	13880	13880	0
371	20250318	144700	182209360	13880	13880	13880	13880	0
372	20250318	144600	182209360	13880	13880	13880	13880	0
373	20250318	144500	182209360	13880	13880	13880	13880	0
374	20250318	144400	182209360	13880	13880	13880	13880	0
375	20250318	144300	182209360	13880	13880	13880	13880	0
376	20250318	144200	182209360	13880	13880	13880	13880	0
377	20250318	144100	182209360	13880	13880	13880	13880	0
378	20250318	144000	182209360	13880	13880	13880	13880	11
379	20250318	143900	182056680	13900	13900	13900	13900	0
380	20250318	143800	182056680	13900	13900	13900	13900	0
381	20250318	143700	182056680	13900	13900	13900	13900	0
382	20250318	143600	182056680	13900	13890	13900	13880	520
383	20250318	143500	174837370	13900	13910	13910	13900	323
384	20250318	143400	170347440	13910	13910	13910	13910	0
385	20250318	143300	170347440	13910	13910	13910	13910	0
386	20250318	143200	170347440	13910	13910	13910	13910	0
387	20250318	143100	170347440	13910	13910	13910	13910	18
388	20250318	143000	170097060	13910	13910	13910	13910	0
389	20250318	142900	170097060	13910	13910	13910	13910	105
390	20250318	142800	168636510	13920	13920	13920	13920	300
391	20250318	142700	164460510	13910	13910	13910	13910	0
392	20250318	142600	164460510	13910	13910	13910	13910	0
393	20250318	142500	164460510	13910	13910	13910	13910	2
394	20250318	142400	164432690	13910	13910	13910	13910	0
395	20250318	142300	164432690	13910	13910	13910	13910	245
396	20250318	142200	161024740	13920	13920	13920	13920	166
397	20250318	142100	158714020	13930	13930	13930	13930	0
398	20250318	142000	158714020	13930	13930	13930	13930	0
399	20250318	141900	158714020	13930	13930	13930	13930	0
400	20250318	141800	158714020	13930	13930	13930	13930	0
401	20250318	141700	158714020	13930	13930	13930	13930	50
402	20250318	141600	158017520	13970	13970	13970	13970	0
403	20250318	141500	158017520	13970	13970	13970	13970	0
404	20250318	141400	158017520	13970	13970	13970	13970	0
405	20250318	141300	158017520	13970	13970	13970	13970	0
406	20250318	141200	158017520	13970	13970	13970	13970	0
407	20250318	141100	158017520	13970	13970	13970	13970	0
408	20250318	141000	158017520	13970	13970	13970	13970	0
409	20250318	140900	158017520	13970	13970	13970	13970	0
410	20250318	140800	158017520	13970	13970	13970	13970	0
411	20250318	140700	158017520	13970	13970	13970	13970	0
412	20250318	140600	158017520	13970	13970	13970	13970	0
413	20250318	140500	158017520	13970	13970	13970	13970	0
414	20250318	140400	158017520	13970	13970	13970	13970	0
415	20250318	140300	158017520	13970	13970	13970	13970	0
416	20250318	140200	158017520	13970	13970	13970	13970	0
417	20250318	140100	158017520	13970	13970	13970	13970	0
418	20250318	140000	158017520	13970	13970	13970	13970	0
419	20250318	135900	158017520	13970	13970	13970	13970	0
420	20250318	135800	158017520	13970	13970	13970	13970	0
421	20250318	135700	158017520	13970	13970	13970	13970	0
422	20250318	135600	158017520	13970	13970	13970	13970	0
423	20250318	135500	158017520	13970	13970	13970	13970	0
424	20250318	135400	158017520	13970	13970	13970	13970	0
425	20250318	135300	158017520	13970	13950	13970	13950	100
426	20250318	135200	156621920	13910	13910	13910	13910	0
427	20250318	135100	156621920	13910	13910	13910	13910	1
428	20250318	135000	156608010	13930	13930	13930	13930	1
429	20250318	134900	156594080	13920	13920	13920	13920	0
430	20250318	134800	156594080	13920	13920	13920	13920	0
431	20250318	134700	156594080	13920	13920	13920	13920	0
432	20250318	134600	156594080	13920	13920	13920	13920	0
433	20250318	134500	156594080	13920	13920	13920	13920	0
434	20250318	134400	156594080	13920	13920	13920	13920	0
435	20250318	134300	156594080	13920	13920	13920	13920	0
436	20250318	134200	156594080	13920	13920	13920	13920	0
437	20250318	134100	156594080	13920	13920	13920	13920	0
438	20250318	134000	156594080	13920	13920	13920	13920	0
439	20250318	133900	156594080	13920	13920	13920	13920	0
440	20250318	133800	156594080	13920	13920	13920	13920	0
441	20250318	133700	156594080	13920	13920	13920	13920	0
442	20250318	133600	156594080	13920	13920	13920	13920	0
443	20250318	133500	156594080	13920	13920	13920	13920	3
444	20250318	133400	156552320	13890	13890	13890	13890	0
445	20250318	133300	156552320	13890	13890	13890	13890	0
446	20250318	133200	156552320	13890	13890	13890	13890	0
447	20250318	133100	156552320	13890	13890	13890	13890	0
448	20250318	133000	156552320	13890	13890	13890	13890	0
449	20250318	132900	156552320	13890	13890	13890	13890	0
450	20250318	132800	156552320	13890	13890	13890	13890	0
451	20250318	132700	156552320	13890	13890	13890	13890	0
452	20250318	132600	156552320	13890	13890	13890	13890	0
453	20250318	132500	156552320	13890	13890	13890	13890	0
454	20250318	132400	156552320	13890	13890	13890	13890	0
455	20250318	132300	156552320	13890	13890	13890	13890	0
456	20250318	132200	156552320	13890	13890	13890	13890	0
457	20250318	132100	156552320	13890	13890	13890	13890	0
458	20250318	132000	156552320	13890	13890	13890	13890	0
459	20250318	131900	156552320	13890	13890	13890	13890	0
460	20250318	131800	156552320	13890	13890	13890	13890	0
461	20250318	131700	156552320	13890	13890	13890	13890	0
462	20250318	131600	156552320	13890	13890	13890	13890	0
463	20250318	131500	156552320	13890	13890	13890	13890	0
464	20250318	131400	156552320	13890	13890	13890	13890	0
465	20250318	131300	156552320	13890	13890	13890	13890	0
466	20250318	131200	156552320	13890	13890	13890	13890	0
467	20250318	131100	156552320	13890	13890	13890	13890	0
468	20250318	131000	156552320	13890	13920	13920	13890	176
469	20250318	130900	154105730	13950	13950	13950	13950	0
470	20250318	130800	154105730	13950	13950	13950	13950	0
471	20250318	130700	154105730	13950	13950	13950	13950	0
472	20250318	130600	154105730	13950	13950	13950	13950	0
473	20250318	130500	154105730	13950	13950	13950	13950	0
474	20250318	130400	154105730	13950	13950	13950	13950	0
475	20250318	130300	154105730	13950	13950	13950	13950	0
476	20250318	130200	154105730	13950	13950	13950	13950	0
477	20250318	130100	154105730	13950	13950	13950	13950	0
478	20250318	130000	154105730	13950	13950	13950	13950	50
479	20250318	125900	153408230	13930	13930	13930	13930	0
480	20250318	125800	153408230	13930	13930	13930	13930	0
481	20250318	125700	153408230	13930	13930	13930	13930	101
482	20250318	125600	152001300	13930	13930	13930	13930	0
483	20250318	125500	152001300	13930	13930	13930	13930	0
484	20250318	125400	152001300	13930	13930	13930	13930	0
485	20250318	125300	152001300	13930	13930	13930	13930	0
486	20250318	125200	152001300	13930	13930	13930	13930	10
487	20250318	125100	151862000	13930	13930	13930	13930	0
488	20250318	125000	151862000	13930	13930	13930	13930	0
489	20250318	124900	151862000	13930	13930	13930	13930	0
490	20250318	124800	151862000	13930	13930	13930	13930	0
491	20250318	124700	151862000	13930	13930	13930	13930	0
492	20250318	124600	151862000	13930	13930	13930	13930	0
493	20250318	124500	151862000	13930	13930	13930	13930	0
494	20250318	124400	151862000	13930	13930	13930	13930	0
495	20250318	124300	151862000	13930	13930	13930	13930	0
496	20250318	124200	151862000	13930	13930	13930	13930	1
497	20250318	124100	151848070	13940	13940	13940	13940	0
498	20250318	124000	151848070	13940	13940	13940	13940	0
499	20250318	123900	151848070	13940	13940	13940	13940	0
500	20250318	123800	151848070	13940	13940	13940	13940	0
501	20250318	123700	151848070	13940	13940	13940	13940	0
502	20250318	123600	151848070	13940	13940	13940	13940	0
503	20250318	123500	151848070	13940	13940	13940	13940	0
504	20250318	123400	151848070	13940	13940	13940	13940	1
505	20250318	123300	151834130	13930	13930	13930	13930	0
506	20250318	123200	151834130	13930	13930	13930	13930	0
507	20250318	123100	151834130	13930	13930	13930	13930	0
508	20250318	123000	151834130	13930	13930	13930	13930	0
509	20250318	122900	151834130	13930	13930	13930	13930	0
510	20250318	122800	151834130	13930	13930	13930	13930	0
511	20250318	122700	151834130	13930	13930	13930	13930	0
512	20250318	122600	151834130	13930	13930	13930	13930	0
513	20250318	122500	151834130	13930	13930	13930	13930	0
514	20250318	122400	151834130	13930	13930	13930	13930	0
515	20250318	122300	151834130	13930	13930	13930	13930	0
516	20250318	122200	151834130	13930	13930	13930	13930	0
517	20250318	122100	151834130	13930	13930	13930	13930	0
518	20250318	122000	151834130	13930	13930	13930	13930	0
519	20250318	121900	151834130	13930	13930	13930	13930	0
520	20250318	121800	151834130	13930	13930	13930	13930	0
521	20250318	121700	151834130	13930	13930	13930	13930	0
522	20250318	121600	151834130	13930	13930	13930	13930	0
523	20250318	121500	151834130	13930	13930	13930	13930	0
524	20250318	121400	151834130	13930	13930	13930	13930	0
525	20250318	121300	151834130	13930	13930	13930	13930	0
526	20250318	121200	151834130	13930	13930	13930	13930	0
527	20250318	121100	151834130	13930	13930	13930	13930	0
528	20250318	121000	151834130	13930	13930	13930	13930	0
529	20250318	120900	151834130	13930	13930	13930	13930	0
530	20250318	120800	151834130	13930	13930	13930	13930	0
531	20250318	120700	151834130	13930	13930	13930	13930	0
532	20250318	120600	151834130	13930	13930	13930	13930	0
533	20250318	120500	151834130	13930	13930	13930	13930	0
534	20250318	120400	151834130	13930	13930	13930	13930	0
535	20250318	120300	151834130	13930	13930	13930	13930	0
536	20250318	120200	151834130	13930	13930	13930	13930	0
537	20250318	120100	151834130	13930	13930	13930	13930	0
538	20250318	120000	151834130	13930	13930	13930	13930	2
539	20250318	115900	151806270	13930	13930	13930	13930	0
540	20250318	115800	151806270	13930	13920	13930	13920	60
541	20250318	115700	150970850	13890	13890	13890	13890	0
542	20250318	115600	150970850	13890	13890	13890	13890	0
543	20250318	115500	150970850	13890	13890	13890	13890	1
544	20250318	115400	150956960	13870	13870	13870	13870	0
545	20250318	115300	150956960	13870	13870	13870	13870	0
546	20250318	115200	150956960	13870	13870	13870	13870	0
547	20250318	115100	150956960	13870	13870	13870	13870	0
548	20250318	115000	150956960	13870	13870	13870	13870	0
549	20250318	114900	150956960	13870	13870	13870	13870	0
550	20250318	114800	150956960	13870	13870	13870	13870	0
551	20250318	114700	150956960	13870	13870	13870	13870	0
552	20250318	114600	150956960	13870	13870	13870	13870	0
553	20250318	114500	150956960	13870	13870	13870	13870	0
554	20250318	114400	150956960	13870	13870	13870	13870	0
555	20250318	114300	150956960	13870	13870	13870	13870	0
556	20250318	114200	150956960	13870	13870	13870	13870	0
557	20250318	114100	150956960	13870	13870	13870	13870	0
558	20250318	114000	150956960	13870	13870	13870	13870	0
559	20250318	113900	150956960	13870	13870	13870	13870	0
560	20250318	113800	150956960	13870	13870	13870	13870	0
561	20250318	113700	150956960	13870	13870	13870	13870	0
562	20250318	113600	150956960	13870	13870	13870	13870	0
563	20250318	113500	150956960	13870	13870	13870	13870	0
564	20250318	113400	150956960	13870	13870	13870	13870	0
565	20250318	113300	150956960	13870	13870	13870	13870	0
566	20250318	113200	150956960	13870	13870	13870	13870	0
567	20250318	113100	150956960	13870	13870	13870	13870	0
568	20250318	113000	150956960	13870	13870	13870	13870	0
569	20250318	112900	150956960	13870	13870	13870	13870	0
570	20250318	112800	150956960	13870	13870	13870	13870	0
571	20250318	112700	150956960	13870	13870	13870	13870	0
572	20250318	112600	150956960	13870	13870	13870	13870	10
573	20250318	112500	150818260	13860	13860	13860	13860	0
574	20250318	112400	150818260	13860	13860	13860	13860	0
575	20250318	112300	150818260	13860	13860	13860	13860	0
576	20250318	112200	150818260	13860	13860	13860	13860	0
577	20250318	112100	150818260	13860	13860	13860	13860	0
578	20250318	112000	150818260	13860	13900	13900	13860	261
579	20250318	111900	147198620	13910	13910	13910	13910	0
580	20250318	111800	147198620	13910	13910	13910	13910	1
581	20250318	111700	147184710	13930	13930	13930	13930	0
582	20250318	111600	147184710	13930	13930	13930	13930	1
583	20250318	111500	147170780	13900	13900	13900	13900	0
584	20250318	111400	147170780	13900	13900	13900	13900	0
585	20250318	111300	147170780	13900	13900	13900	13900	0
586	20250318	111200	147170780	13900	13900	13900	13900	0
587	20250318	111100	147170780	13900	13900	13900	13900	0
588	20250318	111000	147170780	13900	13900	13900	13900	0
589	20250318	110900	147170780	13900	13900	13900	13900	0
590	20250318	110800	147170780	13900	13900	13900	13900	0
591	20250318	110700	147170780	13900	13900	13900	13900	0
592	20250318	110600	147170780	13900	13900	13900	13900	0
593	20250318	110500	147170780	13900	13900	13900	13900	0
594	20250318	110400	147170780	13900	13900	13900	13900	796
595	20250318	110300	136106380	13880	13880	13880	13880	27
596	20250318	110200	135731620	13880	13870	13880	13870	74
597	20250318	110100	134705230	13860	13880	13880	13860	520
598	20250318	110000	127491200	13890	13890	13890	13890	0
599	20250318	105900	127491200	13890	13890	13890	13890	0
600	20250318	105800	127491200	13890	13910	13910	13890	349
601	20250318	105700	122639440	13930	13930	13930	13930	0
602	20250318	105600	122639440	13930	13930	13930	13930	0
603	20250318	105500	122639440	13930	13930	13930	13930	1
604	20250318	105400	122625510	13900	13900	13900	13900	13
605	20250318	105300	122444810	13900	13900	13900	13900	0
606	20250318	105200	122444810	13900	13900	13900	13900	0
607	20250318	105100	122444810	13900	13900	13900	13900	0
608	20250318	105000	122444810	13900	13900	13900	13900	0
609	20250318	104900	122444810	13900	13900	13900	13900	0
610	20250318	104800	122444810	13900	13900	13900	13900	0
611	20250318	104700	122444810	13900	13900	13900	13900	0
612	20250318	104600	122444810	13900	13900	13900	13900	0
613	20250318	104500	122444810	13900	13900	13900	13900	0
614	20250318	104400	122444810	13900	13900	13900	13900	0
615	20250318	104300	122444810	13900	13900	13900	13900	758
616	20250318	104200	111908610	13900	13900	13900	13900	2
617	20250318	104100	111880810	13900	13890	13900	13890	3
618	20250318	104000	111839120	13900	13900	13900	13900	0
619	20250318	103900	111839120	13900	13900	13900	13900	0
620	20250318	103800	111839120	13900	13900	13900	13900	0
621	20250318	103700	111839120	13900	13900	13900	13900	0
622	20250318	103600	111839120	13900	13910	13910	13900	310
623	20250318	103500	107529340	13910	13910	13910	13910	29
624	20250318	103400	107125950	13920	13920	13920	13920	11
625	20250318	103300	106972830	13920	13920	13920	13920	0
626	20250318	103200	106972830	13920	13960	13960	13920	201
627	20250318	103100	104174870	13950	13950	13950	13950	58
628	20250318	103000	103365770	13950	13950	13950	13950	0
629	20250318	102900	103365770	13950	13950	13950	13950	0
630	20250318	102800	103365770	13950	13950	13950	13950	0
631	20250318	102700	103365770	13950	13950	13950	13950	122
632	20250318	102600	101663870	13930	13930	13930	13930	0
633	20250318	102500	101663870	13930	13930	13930	13930	0
634	20250318	102400	101663870	13930	13930	13930	13930	0
635	20250318	102300	101663870	13930	13930	13930	13930	0
636	20250318	102200	101663870	13930	13930	13930	13930	0
637	20250318	102100	101663870	13930	13930	13930	13930	0
638	20250318	102000	101663870	13930	13940	13940	13930	80
639	20250318	101900	100548750	13930	13930	13930	13930	50
640	20250318	101800	99852250	13930	13920	13950	13920	233
641	20250318	101700	96603490	13930	13950	13950	13930	143
642	20250318	101600	94609630	13980	13990	13990	13980	8
643	20250318	101500	94497780	13960	13960	13960	13960	0
644	20250318	101400	94497780	13960	13960	13960	13960	0
645	20250318	101300	94497780	13960	13960	13960	13960	0
646	20250318	101200	94497780	13960	13960	13960	13960	0
647	20250318	101100	94497780	13960	13950	13960	13950	133
648	20250318	101000	92642030	13940	13940	13940	13940	101
649	20250318	100900	91234090	13940	13940	13940	13940	39
650	20250318	100800	90690430	13950	13950	13950	13950	0
651	20250318	100700	90690430	13950	13950	13950	13950	0
652	20250318	100600	90690430	13950	13950	13950	13950	0
653	20250318	100500	90690430	13950	13950	13950	13950	0
654	20250318	100400	90690430	13950	13950	13950	13950	0
655	20250318	100300	90690430	13950	13950	13950	13950	0
656	20250318	100200	90690430	13950	13950	13950	13950	0
657	20250318	100100	90690430	13950	13950	13950	13950	60
658	20250318	100000	89853430	13950	13950	13950	13950	0
659	20250318	095900	89853430	13950	13950	13950	13950	283
660	20250318	095800	85905580	13950	13950	13950	13950	200
661	20250318	095700	83115580	13950	13950	13950	13950	0
662	20250318	095600	83115580	13950	13950	13950	13950	0
663	20250318	095500	83115580	13950	13950	13950	13950	0
664	20250318	095400	83115580	13950	13950	13950	13950	0
665	20250318	095300	83115580	13950	13950	13950	13950	1
666	20250318	095200	83101630	13910	13930	13930	13910	500
667	20250318	095100	76144800	13960	13960	13960	13940	91
668	20250318	095000	74876030	13960	13990	13990	13960	5
669	20250318	094900	74806110	14000	14000	14000	14000	0
670	20250318	094800	74806110	14000	14000	14000	14000	0
671	20250318	094700	74806110	14000	14000	14000	14000	0
672	20250318	094600	74806110	14000	14000	14000	14000	0
673	20250318	094500	74806110	14000	14000	14000	14000	0
674	20250318	094400	74806110	14000	14000	14000	14000	2
675	20250318	094300	74778110	14000	14000	14000	14000	2
676	20250318	094200	74750110	13980	13980	13980	13980	0
677	20250318	094100	74750110	13980	13980	13980	13980	0
678	20250318	094000	74750110	13980	13980	13980	13980	0
679	20250318	093900	74750110	13980	13980	13980	13980	0
680	20250318	093800	74750110	13980	13980	13980	13980	0
681	20250318	093700	74750110	13980	13980	13980	13980	0
682	20250318	093600	74750110	13980	13980	13980	13980	0
683	20250318	093500	74750110	13980	13980	13980	13980	0
684	20250318	093400	74750110	13980	13980	13980	13980	73
685	20250318	093300	73729570	13990	14000	14030	13980	397
686	20250318	093200	68171330	14000	14000	14000	14000	0
687	20250318	093100	68171330	14000	14000	14000	14000	0
688	20250318	093000	68171330	14000	14000	14000	14000	0
689	20250318	092900	68171330	14000	13950	14000	13950	3
690	20250318	092800	68129380	13940	13940	13950	13940	772
691	20250318	092700	57366980	13940	13940	13940	13940	190
692	20250318	092600	54718380	13940	13940	13940	13930	968
693	20250318	092500	41225460	13940	13930	13940	13930	1911
694	20250318	092400	14588120	13940	13940	13940	13940	0
695	20250318	092300	14588120	13940	13940	13940	13940	0
696	20250318	092200	14588120	13940	13940	13940	13930	836
697	20250318	092100	2934690	13940	13940	13940	13940	0
698	20250318	092000	2934690	13940	13940	13940	13940	0
699	20250318	091900	2934690	13940	13940	13940	13940	0
700	20250318	091800	2934690	13940	13940	13940	13940	0
701	20250318	091700	2934690	13940	13970	13970	13940	100
702	20250318	091600	1539750	13970	14000	14000	13970	13
703	20250318	091500	1357810	14000	14000	14000	14000	16
704	20250318	091400	1133810	14000	14000	14000	14000	56
705	20250318	091300	349810	14020	14020	14020	14020	0
706	20250318	091200	349810	14020	14020	14020	14020	1
707	20250318	091100	335790	13930	13930	13930	13930	0
708	20250318	091000	335790	13930	13930	13930	13930	0
709	20250318	090900	335790	13930	13930	13930	13930	0
710	20250318	090800	335790	13930	13930	13930	13930	1
711	20250318	090700	321860	13910	13910	13910	13910	0
712	20250318	090600	321860	13910	13910	13910	13910	0
713	20250318	090500	321860	13910	13910	13910	13910	0
714	20250318	090400	321860	13910	13910	13910	13910	0
715	20250318	090300	321860	13910	13910	13910	13910	0
716	20250318	090200	321860	13910	13910	13910	13910	0
717	20250318	090100	321860	13910	13910	13910	13910	0
718	20250318	090000	321860	13910	14000	14040	13910	23