KissMeData/013580/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	190000	246747990	13750	13750	13750	13750	147
3	20250310	185900	246747990	13750	13750	13750	13750	0
4	20250310	185800	246747990	13750	13750	13750	13750	0
5	20250310	185700	246747990	13750	13750	13750	13750	0
6	20250310	185600	246747990	13750	13750	13750	13750	0
7	20250310	185500	246747990	13750	13750	13750	13750	0
8	20250310	185400	246747990	13750	13750	13750	13750	0
9	20250310	185300	246747990	13750	13750	13750	13750	0
10	20250310	185200	246747990	13750	13750	13750	13750	0
11	20250310	185100	246747990	13750	13750	13750	13750	0
12	20250310	185000	246747990	13750	13750	13750	13750	0
13	20250310	184900	246747990	13750	13750	13750	13750	0
14	20250310	184800	246747990	13750	13750	13750	13750	0
15	20250310	184700	246747990	13750	13750	13750	13750	0
16	20250310	184600	246747990	13750	13750	13750	13750	0
17	20250310	184500	246747990	13750	13750	13750	13750	0
18	20250310	184400	246747990	13750	13750	13750	13750	0
19	20250310	184300	246747990	13750	13750	13750	13750	0
20	20250310	184200	246747990	13750	13750	13750	13750	0
21	20250310	184100	246747990	13750	13750	13750	13750	0
22	20250310	184000	246747990	13750	13750	13750	13750	0
23	20250310	183900	246747990	13750	13750	13750	13750	0
24	20250310	183800	246747990	13750	13750	13750	13750	0
25	20250310	183700	246747990	13750	13750	13750	13750	0
26	20250310	183600	246747990	13750	13750	13750	13750	0
27	20250310	183500	246747990	13750	13750	13750	13750	0
28	20250310	183400	246747990	13750	13750	13750	13750	0
29	20250310	183300	246747990	13750	13750	13750	13750	0
30	20250310	183200	246747990	13750	13750	13750	13750	0
31	20250310	183100	246747990	13750	13750	13750	13750	0
32	20250310	183000	246747990	13750	13750	13750	13750	147
33	20250310	182900	246747990	13750	13750	13750	13750	0
34	20250310	182800	246747990	13750	13750	13750	13750	0
35	20250310	182700	246747990	13750	13750	13750	13750	0
36	20250310	182600	246747990	13750	13750	13750	13750	0
37	20250310	182500	246747990	13750	13750	13750	13750	0
38	20250310	182400	246747990	13750	13750	13750	13750	0
39	20250310	182300	246747990	13750	13750	13750	13750	0
40	20250310	182200	246747990	13750	13750	13750	13750	0
41	20250310	182100	246747990	13750	13750	13750	13750	0
42	20250310	182000	246747990	13750	13750	13750	13750	0
43	20250310	181900	246747990	13750	13750	13750	13750	0
44	20250310	181800	246747990	13750	13750	13750	13750	0
45	20250310	181700	246747990	13750	13750	13750	13750	0
46	20250310	181600	246747990	13750	13750	13750	13750	0
47	20250310	181500	246747990	13750	13750	13750	13750	0
48	20250310	181400	246747990	13750	13750	13750	13750	0
49	20250310	181300	246747990	13750	13750	13750	13750	0
50	20250310	181200	246747990	13750	13750	13750	13750	0
51	20250310	181100	246747990	13750	13750	13750	13750	0
52	20250310	181000	246747990	13750	13750	13750	13750	0
53	20250310	180900	246747990	13750	13750	13750	13750	0
54	20250310	180800	246747990	13750	13750	13750	13750	0
55	20250310	180700	246747990	13750	13750	13750	13750	0
56	20250310	180600	246747990	13750	13750	13750	13750	0
57	20250310	180500	246747990	13750	13750	13750	13750	0
58	20250310	180400	246747990	13750	13750	13750	13750	0
59	20250310	180300	246747990	13750	13750	13750	13750	0
60	20250310	180200	246747990	13750	13750	13750	13750	0
61	20250310	180100	246747990	13750	13750	13750	13750	0
62	20250310	180000	246747990	13750	13750	13750	13750	147
63	20250310	175900	246747990	13750	13750	13750	13750	0
64	20250310	175800	246747990	13750	13750	13750	13750	0
65	20250310	175700	246747990	13750	13750	13750	13750	0
66	20250310	175600	246747990	13750	13750	13750	13750	0
67	20250310	175500	246747990	13750	13750	13750	13750	0
68	20250310	175400	246747990	13750	13750	13750	13750	0
69	20250310	175300	246747990	13750	13750	13750	13750	0
70	20250310	175200	246747990	13750	13750	13750	13750	0
71	20250310	175100	246747990	13750	13750	13750	13750	0
72	20250310	175000	246747990	13750	13750	13750	13750	0
73	20250310	174900	246747990	13750	13750	13750	13750	0
74	20250310	174800	246747990	13750	13750	13750	13750	0
75	20250310	174700	246747990	13750	13750	13750	13750	0
76	20250310	174600	246747990	13750	13750	13750	13750	0
77	20250310	174500	246747990	13750	13750	13750	13750	0
78	20250310	174400	246747990	13750	13750	13750	13750	0
79	20250310	174300	246747990	13750	13750	13750	13750	0
80	20250310	174200	246747990	13750	13750	13750	13750	0
81	20250310	174100	246747990	13750	13750	13750	13750	0
82	20250310	174000	246747990	13750	13750	13750	13750	0
83	20250310	173900	246747990	13750	13750	13750	13750	0
84	20250310	173800	246747990	13750	13750	13750	13750	0
85	20250310	173700	246747990	13750	13750	13750	13750	0
86	20250310	173600	246747990	13750	13750	13750	13750	0
87	20250310	173500	246747990	13750	13750	13750	13750	0
88	20250310	173400	246747990	13750	13750	13750	13750	0
89	20250310	173300	246747990	13750	13750	13750	13750	0
90	20250310	173200	246747990	13750	13750	13750	13750	0
91	20250310	173100	246747990	13750	13750	13750	13750	0
92	20250310	173000	246747990	13750	13750	13750	13750	147
93	20250310	172900	246747990	13750	13750	13750	13750	0
94	20250310	172800	246747990	13750	13750	13750	13750	0
95	20250310	172700	246747990	13750	13750	13750	13750	0
96	20250310	172600	246747990	13750	13750	13750	13750	0
97	20250310	172500	246747990	13750	13750	13750	13750	0
98	20250310	172400	246747990	13750	13750	13750	13750	0
99	20250310	172300	246747990	13750	13750	13750	13750	0
100	20250310	172200	246747990	13750	13750	13750	13750	0
101	20250310	172100	246747990	13750	13750	13750	13750	0
102	20250310	172000	246747990	13750	13750	13750	13750	0
103	20250310	171900	246747990	13750	13750	13750	13750	0
104	20250310	171800	246747990	13750	13750	13750	13750	0
105	20250310	171700	246747990	13750	13750	13750	13750	0
106	20250310	171600	246747990	13750	13750	13750	13750	0
107	20250310	171500	246747990	13750	13750	13750	13750	0
108	20250310	171400	246747990	13750	13750	13750	13750	0
109	20250310	171300	246747990	13750	13750	13750	13750	0
110	20250310	171200	246747990	13750	13750	13750	13750	0
111	20250310	171100	246747990	13750	13750	13750	13750	0
112	20250310	171000	246747990	13750	13750	13750	13750	0
113	20250310	170900	246747990	13750	13750	13750	13750	0
114	20250310	170800	246747990	13750	13750	13750	13750	0
115	20250310	170700	246747990	13750	13750	13750	13750	0
116	20250310	170600	246747990	13750	13750	13750	13750	0
117	20250310	170500	246747990	13750	13750	13750	13750	0
118	20250310	170400	246747990	13750	13750	13750	13750	0
119	20250310	170300	246747990	13750	13750	13750	13750	0
120	20250310	170200	246747990	13750	13750	13750	13750	0
121	20250310	170100	246747990	13750	13750	13750	13750	0
122	20250310	170000	246747990	13750	13750	13750	13750	147
123	20250310	165900	246747990	13750	13750	13750	13750	0
124	20250310	165800	246747990	13750	13750	13750	13750	0
125	20250310	165700	246747990	13750	13750	13750	13750	0
126	20250310	165600	246747990	13750	13750	13750	13750	0
127	20250310	165500	246747990	13750	13750	13750	13750	0
128	20250310	165400	246747990	13750	13750	13750	13750	0
129	20250310	165300	246747990	13750	13750	13750	13750	0
130	20250310	165200	246747990	13750	13750	13750	13750	0
131	20250310	165100	246747990	13750	13750	13750	13750	0
132	20250310	165000	246747990	13750	13750	13750	13750	0
133	20250310	164900	246747990	13750	13750	13750	13750	0
134	20250310	164800	246747990	13750	13750	13750	13750	0
135	20250310	164700	246747990	13750	13750	13750	13750	0
136	20250310	164600	246747990	13750	13750	13750	13750	0
137	20250310	164500	246747990	13750	13750	13750	13750	0
138	20250310	164400	246747990	13750	13750	13750	13750	0
139	20250310	164300	246747990	13750	13750	13750	13750	0
140	20250310	164200	246747990	13750	13750	13750	13750	0
141	20250310	164100	246747990	13750	13750	13750	13750	0
142	20250310	164000	246747990	13750	13750	13750	13750	0
143	20250310	163900	246747990	13750	13750	13750	13750	0
144	20250310	163800	246747990	13750	13750	13750	13750	0
145	20250310	163700	246747990	13750	13750	13750	13750	0
146	20250310	163600	246747990	13750	13750	13750	13750	0
147	20250310	163500	246747990	13750	13750	13750	13750	0
148	20250310	163400	246747990	13750	13750	13750	13750	0
149	20250310	163300	246747990	13750	13750	13750	13750	0
150	20250310	163200	246747990	13750	13750	13750	13750	0
151	20250310	163100	246747990	13750	13750	13750	13750	0
152	20250310	163000	246747990	13750	13750	13750	13750	147
153	20250310	162900	246747990	13750	13750	13750	13750	0
154	20250310	162800	246747990	13750	13750	13750	13750	0
155	20250310	162700	246747990	13750	13750	13750	13750	0
156	20250310	162600	246747990	13750	13750	13750	13750	0
157	20250310	162500	246747990	13750	13750	13750	13750	0
158	20250310	162400	246747990	13750	13750	13750	13750	0
159	20250310	162300	246747990	13750	13750	13750	13750	0
160	20250310	162200	246747990	13750	13750	13750	13750	0
161	20250310	162100	246747990	13750	13750	13750	13750	0
162	20250310	162000	246747990	13750	13750	13750	13750	0
163	20250310	161900	246747990	13750	13750	13750	13750	0
164	20250310	161800	246747990	13750	13750	13750	13750	0
165	20250310	161700	246747990	13750	13750	13750	13750	0
166	20250310	161600	246747990	13750	13750	13750	13750	0
167	20250310	161500	246747990	13750	13750	13750	13750	0
168	20250310	161400	246747990	13750	13750	13750	13750	0
169	20250310	161300	246747990	13750	13750	13750	13750	0
170	20250310	161200	246747990	13750	13750	13750	13750	0
171	20250310	161100	246747990	13750	13750	13750	13750	0
172	20250310	161000	246747990	13750	13750	13750	13750	0
173	20250310	160900	246747990	13750	13750	13750	13750	0
174	20250310	160800	246747990	13750	13750	13750	13750	0
175	20250310	160700	246747990	13750	13750	13750	13750	0
176	20250310	160600	246747990	13750	13750	13750	13750	0
177	20250310	160500	246747990	13750	13750	13750	13750	0
178	20250310	160400	246747990	13750	13750	13750	13750	0
179	20250310	160300	246747990	13750	13750	13750	13750	0
180	20250310	160200	246747990	13750	13750	13750	13750	0
181	20250310	160100	246747990	13750	13750	13750	13750	0
182	20250310	160000	246747990	13750	13750	13750	13750	147
183	20250310	155900	246747990	13750	13750	13750	13750	0
184	20250310	155800	246747990	13750	13750	13750	13750	0
185	20250310	155700	246747990	13750	13750	13750	13750	0
186	20250310	155600	246747990	13750	13750	13750	13750	0
187	20250310	155500	246747990	13750	13750	13750	13750	0
188	20250310	155400	246747990	13750	13750	13750	13750	0
189	20250310	155300	246747990	13750	13750	13750	13750	0
190	20250310	155200	246747990	13750	13750	13750	13750	0
191	20250310	155100	246747990	13750	13750	13750	13750	0
192	20250310	155000	246747990	13750	13750	13750	13750	0
193	20250310	154900	246747990	13750	13750	13750	13750	0
194	20250310	154800	246747990	13750	13750	13750	13750	0
195	20250310	154700	246747990	13750	13750	13750	13750	0
196	20250310	154600	246747990	13750	13750	13750	13750	0
197	20250310	154500	246747990	13750	13750	13750	13750	0
198	20250310	154400	246747990	13750	13750	13750	13750	0
199	20250310	154300	246747990	13750	13750	13750	13750	0
200	20250310	154200	246747990	13750	13750	13750	13750	0
201	20250310	154100	246747990	13750	13750	13750	13750	0
202	20250310	154000	246747990	13750	13750	13750	13750	0
203	20250310	153900	246747990	13750	13750	13750	13750	0
204	20250310	153800	246747990	13750	13750	13750	13750	0
205	20250310	153700	246747990	13750	13750	13750	13750	0
206	20250310	153600	246747990	13750	13750	13750	13750	0
207	20250310	153500	246747990	13750	13750	13750	13750	0
208	20250310	153400	246747990	13750	13750	13750	13750	0
209	20250310	153300	246747990	13750	13750	13750	13750	0
210	20250310	153200	246747990	13750	13750	13750	13750	0
211	20250310	153100	246747990	13750	13750	13750	13750	0
212	20250310	153000	246747990	13750	13750	13750	13750	294
213	20250310	152900	244726740	13730	13730	13730	13730	0
214	20250310	152800	244726740	13730	13730	13730	13730	0
215	20250310	152700	244726740	13730	13730	13730	13730	0
216	20250310	152600	244726740	13730	13730	13730	13730	0
217	20250310	152500	244726740	13730	13730	13730	13730	0
218	20250310	152400	244726740	13730	13730	13730	13730	0
219	20250310	152300	244726740	13730	13730	13730	13730	0
220	20250310	152200	244726740	13730	13730	13730	13730	0
221	20250310	152100	244726740	13730	13730	13730	13730	0
222	20250310	152000	244726740	13730	13730	13730	13730	0
223	20250310	151900	244726740	13730	13750	13750	13730	12
224	20250310	151800	244561840	13730	13740	13740	13730	7
225	20250310	151700	244465710	13750	13750	13750	13750	0
226	20250310	151600	244465710	13750	13750	13750	13750	0
227	20250310	151500	244465710	13750	13750	13750	13750	0
228	20250310	151400	244465710	13750	13750	13750	13750	0
229	20250310	151300	244465710	13750	13750	13750	13750	0
230	20250310	151200	244465710	13750	13750	13750	13750	0
231	20250310	151100	244465710	13750	13750	13750	13750	0
232	20250310	151000	244465710	13750	13750	13750	13750	0
233	20250310	150900	244465710	13750	13750	13750	13750	0
234	20250310	150800	244465710	13750	13750	13750	13750	1
235	20250310	150700	244451960	13760	13760	13760	13760	0
236	20250310	150600	244451960	13760	13760	13760	13760	0
237	20250310	150500	244451960	13760	13760	13760	13760	0
238	20250310	150400	244451960	13760	13760	13760	13760	4
239	20250310	150300	244396920	13780	13780	13780	13780	1
240	20250310	150200	244383140	13760	13760	13760	13760	0
241	20250310	150100	244383140	13760	13760	13760	13760	0
242	20250310	150000	244383140	13760	13760	13760	13760	0
243	20250310	145900	244383140	13760	13760	13760	13760	0
244	20250310	145800	244383140	13760	13770	13770	13760	500
245	20250310	145700	237503120	13770	13750	13770	13750	503
246	20250310	145600	230581960	13760	13760	13760	13760	0
247	20250310	145500	230581960	13760	13760	13760	13760	0
248	20250310	145400	230581960	13760	13750	13760	13750	240
249	20250310	145300	227280130	13750	13750	13750	13750	208
250	20250310	145200	224420130	13760	13760	13760	13760	0
251	20250310	145100	224420130	13760	13760	13760	13760	0
252	20250310	145000	224420130	13760	13760	13760	13760	0
253	20250310	144900	224420130	13760	13760	13760	13760	0
254	20250310	144800	224420130	13760	13730	13760	13730	245
255	20250310	144700	221052290	13710	13710	13710	13710	0
256	20250310	144600	221052290	13710	13710	13710	13710	0
257	20250310	144500	221052290	13710	13710	13710	13710	0
258	20250310	144400	221052290	13710	13710	13710	13710	0
259	20250310	144300	221052290	13710	13710	13710	13710	0
260	20250310	144200	221052290	13710	13710	13710	13710	0
261	20250310	144100	221052290	13710	13710	13710	13710	0
262	20250310	144000	221052290	13710	13710	13710	13710	0
263	20250310	143900	221052290	13710	13710	13710	13710	0
264	20250310	143800	221052290	13710	13740	13740	13710	401
265	20250310	143700	215553150	13730	13730	13730	13730	0
266	20250310	143600	215553150	13730	13730	13730	13730	0
267	20250310	143500	215553150	13730	13730	13730	13730	0
268	20250310	143400	215553150	13730	13730	13730	13730	0
269	20250310	143300	215553150	13730	13730	13730	13730	0
270	20250310	143200	215553150	13730	13730	13730	13730	95
271	20250310	143100	214248800	13720	13720	13720	13720	0
272	20250310	143000	214248800	13720	13720	13720	13720	0
273	20250310	142900	214248800	13720	13720	13720	13720	0
274	20250310	142800	214248800	13720	13720	13720	13720	0
275	20250310	142700	214248800	13720	13720	13720	13720	13
276	20250310	142600	214070440	13710	13710	13710	13710	0
277	20250310	142500	214070440	13710	13710	13710	13710	0
278	20250310	142400	214070440	13710	13710	13710	13710	1
279	20250310	142300	214056730	13710	13710	13710	13710	0
280	20250310	142200	214056730	13710	13710	13710	13710	85
281	20250310	142100	212891380	13710	13760	13760	13710	957
282	20250310	142000	199733640	13770	13770	13770	13770	0
283	20250310	141900	199733640	13770	13770	13770	13770	1
284	20250310	141800	199719870	13750	13750	13750	13750	0
285	20250310	141700	199719870	13750	13750	13750	13750	0
286	20250310	141600	199719870	13750	13740	13750	13740	88
287	20250310	141500	198510360	13730	13730	13730	13730	0
288	20250310	141400	198510360	13730	13730	13730	13730	0
289	20250310	141300	198510360	13730	13730	13730	13730	0
290	20250310	141200	198510360	13730	13660	13730	13660	347
291	20250310	141100	193758950	13640	13640	13640	13640	0
292	20250310	141000	193758950	13640	13640	13640	13640	0
293	20250310	140900	193758950	13640	13640	13640	13640	0
294	20250310	140800	193758950	13640	13640	13640	13640	250
295	20250310	140700	190348950	13650	13650	13650	13650	0
296	20250310	140600	190348950	13650	13650	13650	13650	0
297	20250310	140500	190348950	13650	13650	13650	13650	0
298	20250310	140400	190348950	13650	13650	13650	13650	0
299	20250310	140300	190348950	13650	13650	13650	13650	0
300	20250310	140200	190348950	13650	13650	13650	13650	0
301	20250310	140100	190348950	13650	13650	13650	13650	0
302	20250310	140000	190348950	13650	13650	13650	13650	2
303	20250310	135900	190321650	13650	13650	13650	13650	0
304	20250310	135800	190321650	13650	13650	13650	13650	0
305	20250310	135700	190321650	13650	13650	13650	13650	0
306	20250310	135600	190321650	13650	13650	13650	13650	0
307	20250310	135500	190321650	13650	13650	13650	13650	100
308	20250310	135400	188956650	13650	13650	13650	13650	0
309	20250310	135300	188956650	13650	13650	13650	13650	3
310	20250310	135200	188915700	13660	13660	13660	13660	0
311	20250310	135100	188915700	13660	13660	13660	13660	0
312	20250310	135000	188915700	13660	13660	13660	13660	19
313	20250310	134900	188656160	13660	13660	13660	13660	10
314	20250310	134800	188519560	13660	13660	13660	13660	0
315	20250310	134700	188519560	13660	13660	13660	13660	0
316	20250310	134600	188519560	13660	13660	13660	13660	0
317	20250310	134500	188519560	13660	13660	13660	13660	0
318	20250310	134400	188519560	13660	13660	13660	13660	0
319	20250310	134300	188519560	13660	13660	13660	13660	0
320	20250310	134200	188519560	13660	13660	13660	13660	0
321	20250310	134100	188519560	13660	13660	13660	13660	6
322	20250310	134000	188437600	13670	13670	13670	13670	14
323	20250310	133900	188246220	13660	13660	13660	13660	0
324	20250310	133800	188246220	13660	13660	13660	13660	0
325	20250310	133700	188246220	13660	13655	13660	13655	25
326	20250310	133600	187904725	13655	13655	13655	13655	0
327	20250310	133500	187904725	13655	13655	13655	13655	0
328	20250310	133400	187904725	13655	13655	13655	13655	0
329	20250310	133300	187904725	13655	13655	13655	13655	0
330	20250310	133200	187904725	13655	13655	13655	13655	0
331	20250310	133100	187904725	13655	13655	13655	13655	0
332	20250310	133000	187904725	13655	13655	13655	13655	0
333	20250310	132900	187904725	13655	13655	13655	13655	0
334	20250310	132800	187904725	13655	13655	13655	13655	0
335	20250310	132700	187904725	13655	13655	13655	13655	2
336	20250310	132600	187877415	13655	13655	13655	13655	27
337	20250310	132500	187508730	13650	13650	13650	13650	0
338	20250310	132400	187508730	13650	13650	13650	13650	0
339	20250310	132300	187508730	13650	13650	13650	13650	0
340	20250310	132200	187508730	13650	13650	13650	13650	47
341	20250310	132100	186867180	13650	13650	13650	13650	0
342	20250310	132000	186867180	13650	13650	13650	13650	14
343	20250310	131900	186676080	13650	13650	13650	13650	0
344	20250310	131800	186676080	13650	13650	13650	13650	0
345	20250310	131700	186676080	13650	13650	13650	13650	1
346	20250310	131600	186662430	13650	13650	13650	13650	0
347	20250310	131500	186662430	13650	13620	13660	13620	264
348	20250310	131400	183060000	13610	13610	13610	13610	0
349	20250310	131300	183060000	13610	13610	13610	13610	0
350	20250310	131200	183060000	13610	13610	13610	13610	0
351	20250310	131100	183060000	13610	13610	13610	13610	0
352	20250310	131000	183060000	13610	13610	13610	13610	0
353	20250310	130900	183060000	13610	13610	13610	13610	0
354	20250310	130800	183060000	13610	13610	13610	13610	0
355	20250310	130700	183060000	13610	13610	13610	13610	0
356	20250310	130600	183060000	13610	13610	13620	13610	3
357	20250310	130500	183019160	13620	13600	13620	13600	45
358	20250310	130400	182407120	13600	13590	13610	13590	43
359	20250310	130300	181822680	13600	13600	13600	13600	0
360	20250310	130200	181822680	13600	13600	13600	13600	0
361	20250310	130100	181822680	13600	13600	13600	13600	0
362	20250310	130000	181822680	13600	13600	13600	13600	0
363	20250310	125900	181822680	13600	13600	13600	13600	0
364	20250310	125800	181822680	13600	13590	13600	13590	2
365	20250310	125700	181795490	13600	13590	13610	13580	6
366	20250310	125600	181713920	13610	13590	13620	13580	163
367	20250310	125500	179498710	13560	13560	13560	13560	1
368	20250310	125400	179485150	13610	13610	13610	13610	0
369	20250310	125300	179485150	13610	13590	13620	13590	4
370	20250310	125200	179430740	13610	13580	13620	13570	12
371	20250310	125100	179267590	13620	13580	13620	13580	32
372	20250310	125000	178832240	13610	13580	13610	13580	9
373	20250310	124900	178709990	13580	13580	13580	13580	151
374	20250310	124800	176659410	13550	13550	13550	13550	0
375	20250310	124700	176659410	13550	13550	13550	13550	0
376	20250310	124600	176659410	13550	13550	13550	13550	0
377	20250310	124500	176659410	13550	13550	13550	13550	0
378	20250310	124400	176659410	13550	13620	13620	13550	1000
379	20250310	124300	163050450	13620	13620	13620	13620	0
380	20250310	124200	163050450	13620	13620	13620	13620	83
381	20250310	124100	161919990	13620	13620	13620	13620	0
382	20250310	124000	161919990	13620	13620	13620	13620	0
383	20250310	123900	161919990	13620	13620	13620	13620	0
384	20250310	123800	161919990	13620	13620	13620	13620	0
385	20250310	123700	161919990	13620	13620	13620	13620	1
386	20250310	123600	161906370	13620	13620	13620	13620	0
387	20250310	123500	161906370	13620	13620	13620	13620	0
388	20250310	123400	161906370	13620	13620	13620	13620	0
389	20250310	123300	161906370	13620	13630	13630	13620	3
390	20250310	123200	161865490	13620	13620	13620	13620	50
391	20250310	123100	161184490	13670	13670	13670	13670	0
392	20250310	123000	161184490	13670	13670	13670	13670	0
393	20250310	122900	161184490	13670	13670	13670	13670	0
394	20250310	122800	161184490	13670	13630	13670	13630	94
395	20250310	122700	159903230	13620	13620	13620	13620	0
396	20250310	122600	159903230	13620	13620	13620	13620	0
397	20250310	122500	159903230	13620	13620	13620	13620	2
398	20250310	122400	159875990	13620	13620	13620	13620	0
399	20250310	122300	159875990	13620	13620	13620	13620	0
400	20250310	122200	159875990	13620	13620	13620	13620	0
401	20250310	122100	159875990	13620	13620	13620	13620	0
402	20250310	122000	159875990	13620	13620	13620	13620	0
403	20250310	121900	159875990	13620	13620	13620	13620	49
404	20250310	121800	159208610	13610	13610	13610	13610	0
405	20250310	121700	159208610	13610	13590	13610	13590	207
406	20250310	121600	156394960	13590	13600	13600	13580	830
407	20250310	121500	145109300	13610	13610	13610	13610	124
408	20250310	121400	143421660	13630	13630	13630	13630	0
409	20250310	121300	143421660	13630	13630	13630	13630	0
410	20250310	121200	143421660	13630	13630	13630	13630	0
411	20250310	121100	143421660	13630	13630	13630	13630	0
412	20250310	121000	143421660	13630	13630	13630	13630	0
413	20250310	120900	143421660	13630	13630	13630	13630	0
414	20250310	120800	143421660	13630	13630	13630	13630	0
415	20250310	120700	143421660	13630	13630	13630	13630	0
416	20250310	120600	143421660	13630	13630	13630	13630	0
417	20250310	120500	143421660	13630	13640	13640	13630	144
418	20250310	120400	141458880	13650	13660	13660	13650	15
419	20250310	120300	141254100	13670	13670	13670	13670	0
420	20250310	120200	141254100	13670	13670	13670	13670	0
421	20250310	120100	141254100	13670	13675	13675	13670	8
422	20250310	120000	141144705	13670	13670	13670	13670	0
423	20250310	115900	141144705	13670	13670	13670	13670	0
424	20250310	115800	141144705	13670	13670	13670	13670	0
425	20250310	115700	141144705	13670	13670	13670	13670	0
426	20250310	115600	141144705	13670	13670	13670	13670	0
427	20250310	115500	141144705	13670	13670	13670	13670	1
428	20250310	115400	141131035	13670	13670	13670	13670	0
429	20250310	115300	141131035	13670	13670	13670	13670	0
430	20250310	115200	141131035	13670	13670	13670	13670	1
431	20250310	115100	141117365	13680	13680	13680	13680	0
432	20250310	115000	141117365	13680	13670	13680	13670	2
433	20250310	114900	141090015	13670	13670	13670	13670	74
434	20250310	114800	140078435	13670	13660	13670	13660	180
435	20250310	114700	137619625	13650	13650	13650	13650	0
436	20250310	114600	137619625	13650	13650	13650	13650	0
437	20250310	114500	137619625	13650	13650	13650	13650	0
438	20250310	114400	137619625	13650	13650	13650	13650	0
439	20250310	114300	137619625	13650	13650	13650	13650	0
440	20250310	114200	137619625	13650	13650	13650	13650	3
441	20250310	114100	137578675	13650	13650	13650	13650	8
442	20250310	114000	137469475	13660	13660	13660	13660	0
443	20250310	113900	137469475	13660	13660	13660	13660	0
444	20250310	113800	137469475	13660	13660	13660	13660	0
445	20250310	113700	137469475	13660	13660	13660	13660	29
446	20250310	113600	137073335	13660	13660	13660	13660	0
447	20250310	113500	137073335	13660	13660	13660	13660	0
448	20250310	113400	137073335	13660	13660	13660	13660	0
449	20250310	113300	137073335	13660	13660	13660	13660	0
450	20250310	113200	137073335	13660	13660	13660	13660	0
451	20250310	113100	137073335	13660	13650	13660	13650	4
452	20250310	113000	137018715	13650	13640	13650	13640	35
453	20250310	112900	136540985	13640	13640	13640	13640	0
454	20250310	112800	136540985	13640	13640	13640	13640	94
455	20250310	112700	135258825	13630	13630	13630	13630	0
456	20250310	112600	135258825	13630	13630	13630	13630	0
457	20250310	112500	135258825	13630	13630	13630	13630	0
458	20250310	112400	135258825	13630	13630	13630	13630	175
459	20250310	112300	132873575	13630	13630	13630	13630	0
460	20250310	112200	132873575	13630	13630	13630	13630	0
461	20250310	112100	132873575	13630	13630	13630	13630	0
462	20250310	112000	132873575	13630	13630	13630	13630	0
463	20250310	111900	132873575	13630	13630	13630	13630	1
464	20250310	111800	132859945	13660	13660	13660	13660	0
465	20250310	111700	132859945	13660	13660	13660	13660	0
466	20250310	111600	132859945	13660	13660	13660	13660	1
467	20250310	111500	132846285	13630	13630	13630	13630	0
468	20250310	111400	132846285	13630	13630	13630	13630	0
469	20250310	111300	132846285	13630	13630	13630	13630	187
470	20250310	111200	130297475	13630	13630	13630	13630	0
471	20250310	111100	130297475	13630	13630	13630	13630	1
472	20250310	111000	130283845	13610	13610	13610	13610	0
473	20250310	110900	130283845	13610	13610	13610	13610	1
474	20250310	110800	130270235	13600	13600	13600	13600	0
475	20250310	110700	130270235	13600	13600	13600	13600	0
476	20250310	110600	130270235	13600	13600	13600	13600	0
477	20250310	110500	130270235	13600	13580	13600	13580	409
478	20250310	110400	124709195	13580	13590	13590	13580	2
479	20250310	110300	124682025	13590	13590	13590	13590	1
480	20250310	110200	124668435	13590	13590	13590	13590	1
481	20250310	110100	124654845	13590	13590	13590	13590	1
482	20250310	110000	124641255	13590	13590	13590	13590	1
483	20250310	105900	124627665	13580	13580	13580	13580	1
484	20250310	105800	124614085	13600	13600	13600	13600	0
485	20250310	105700	124614085	13600	13600	13600	13600	0
486	20250310	105600	124614085	13600	13600	13600	13600	0
487	20250310	105500	124614085	13600	13600	13600	13600	1
488	20250310	105400	124600485	13600	13600	13600	13600	0
489	20250310	105300	124600485	13600	13600	13600	13600	0
490	20250310	105200	124600485	13600	13600	13600	13600	0
491	20250310	105100	124600485	13600	13600	13600	13600	0
492	20250310	105000	124600485	13600	13600	13600	13600	0
493	20250310	104900	124600485	13600	13600	13600	13600	0
494	20250310	104800	124600485	13600	13600	13600	13600	0
495	20250310	104700	124600485	13600	13600	13600	13600	0
496	20250310	104600	124600485	13600	13600	13600	13600	0
497	20250310	104500	124600485	13600	13600	13600	13600	10
498	20250310	104400	124464485	13600	13600	13600	13600	0
499	20250310	104300	124464485	13600	13600	13600	13600	0
500	20250310	104200	124464485	13600	13600	13600	13600	0
501	20250310	104100	124464485	13600	13600	13600	13600	0
502	20250310	104000	124464485	13600	13600	13600	13600	0
503	20250310	103900	124464485	13600	13600	13600	13600	0
504	20250310	103800	124464485	13600	13600	13600	13600	0
505	20250310	103700	124464485	13600	13600	13600	13600	1
506	20250310	103600	124450885	13600	13600	13600	13600	0
507	20250310	103500	124450885	13600	13600	13600	13600	1
508	20250310	103400	124437285	13600	13600	13600	13600	0
509	20250310	103300	124437285	13600	13600	13600	13600	0
510	20250310	103200	124437285	13600	13600	13600	13600	0
511	20250310	103100	124437285	13600	13600	13600	13600	0
512	20250310	103000	124437285	13600	13600	13600	13600	0
513	20250310	102900	124437285	13600	13600	13600	13600	0
514	20250310	102800	124437285	13600	13600	13600	13600	0
515	20250310	102700	124437285	13600	13600	13600	13600	54
516	20250310	102600	123702885	13600	13600	13600	13600	0
517	20250310	102500	123702885	13600	13600	13600	13600	0
518	20250310	102400	123702885	13600	13600	13600	13600	0
519	20250310	102300	123702885	13600	13600	13600	13600	313
520	20250310	102200	119446085	13600	13600	13600	13600	0
521	20250310	102100	119446085	13600	13610	13610	13600	86
522	20250310	102000	118276425	13600	13600	13600	13600	10
523	20250310	101900	118140425	13590	13590	13590	13590	0
524	20250310	101800	118140425	13590	13610	13610	13590	377
525	20250310	101700	113013135	13610	13610	13610	13610	0
526	20250310	101600	113013135	13610	13610	13610	13610	130
527	20250310	101500	111243835	13620	13620	13620	13620	56
528	20250310	101400	110481115	13610	13610	13610	13610	0
529	20250310	101300	110481115	13610	13610	13610	13610	0
530	20250310	101200	110481115	13610	13610	13610	13610	33
531	20250310	101100	110031985	13610	13610	13610	13610	1
532	20250310	101000	110018375	13620	13640	13640	13620	494
533	20250310	100900	103287215	13650	13650	13650	13650	12
534	20250310	100800	103123415	13640	13640	13640	13640	0
535	20250310	100700	103123415	13640	13640	13640	13640	0
536	20250310	100600	103123415	13640	13640	13640	13640	1
537	20250310	100500	103109775	13650	13650	13650	13650	0
538	20250310	100400	103109775	13650	13650	13650	13650	0
539	20250310	100300	103109775	13650	13630	13660	13630	204
540	20250310	100200	100329165	13630	13630	13630	13630	0
541	20250310	100100	100329165	13630	13630	13630	13630	1
542	20250310	100000	100315535	13660	13660	13660	13660	0
543	20250310	095900	100315535	13660	13650	13660	13630	8
544	20250310	095800	100206355	13650	13630	13650	13630	5
545	20250310	095700	100138185	13600	13600	13600	13600	0
546	20250310	095600	100138185	13600	13600	13600	13600	0
547	20250310	095500	100138185	13600	13600	13600	13600	0
548	20250310	095400	100138185	13600	13600	13600	13600	103
549	20250310	095300	98737385	13650	13650	13650	13650	0
550	20250310	095200	98737385	13650	13650	13650	13650	0
551	20250310	095100	98737385	13650	13650	13650	13650	1
552	20250310	095000	98723735	13660	13660	13660	13660	0
553	20250310	094900	98723735	13660	13660	13660	13660	0
554	20250310	094800	98723735	13660	13530	13660	13530	1216
555	20250310	094700	82187715	13530	13530	13530	13530	0
556	20250310	094600	82187715	13530	13530	13530	13530	0
557	20250310	094500	82187715	13530	13530	13530	13530	0
558	20250310	094400	82187715	13530	13530	13530	13530	9
559	20250310	094300	82065945	13530	13530	13530	13530	1
560	20250310	094200	82052415	13540	13540	13540	13540	0
561	20250310	094100	82052415	13540	13540	13540	13540	0
562	20250310	094000	82052415	13540	13530	13540	13530	13
563	20250310	093900	81876505	13520	13520	13530	13520	3
564	20250310	093800	81835935	13540	13540	13540	13540	0
565	20250310	093700	81835935	13540	13540	13540	13540	0
566	20250310	093600	81835935	13540	13560	13560	13480	17
567	20250310	093500	81605925	13570	13570	13570	13570	0
568	20250310	093400	81605925	13570	13540	13570	13440	122
569	20250310	093300	79962805	13530	13510	13530	13510	8
570	20250310	093200	79854585	13540	13540	13540	13540	0
571	20250310	093100	79854585	13540	13540	13540	13540	0
572	20250310	093000	79854585	13540	13540	13540	13540	0
573	20250310	092900	79854585	13540	13530	13580	13510	264
574	20250310	092800	76277085	13530	13450	13530	13450	503
575	20250310	092700	69489135	13440	13450	13450	13440	597
576	20250310	092600	61464535	13460	13470	13470	13460	202
577	20250310	092500	58743755	13500	13510	13510	13500	287
578	20250310	092400	54867325	13510	13510	13510	13510	314
579	20250310	092300	50625185	13500	13470	13500	13470	739
580	20250310	092200	40654785	13490	13520	13520	13480	452
581	20250310	092100	34556355	13540	13540	13540	13540	15
582	20250310	092000	34353255	13580	13560	13580	13540	187
583	20250310	091900	31818155	13570	13600	13610	13570	212
584	20250310	091800	28941175	13610	13580	13610	13580	2
585	20250310	091700	28913985	13610	13600	13610	13600	101
586	20250310	091600	27539385	13600	13590	13600	13590	2
587	20250310	091500	27512195	13600	13580	13600	13580	3
588	20250310	091400	27471435	13580	13600	13600	13580	4
589	20250310	091300	27417065	13610	13610	13610	13610	0
590	20250310	091200	27417065	13610	13610	13610	13610	100
591	20250310	091100	26056065	13610	13610	13610	13610	0
592	20250310	091000	26056065	13610	13580	13610	13580	26
593	20250310	090900	25702705	13580	13600	13600	13580	87
594	20250310	090800	24519845	13600	13610	13610	13600	85
595	20250310	090700	23363715	13610	13610	13610	13610	0
596	20250310	090600	23363715	13610	13640	13640	13610	140
597	20250310	090500	21457345	13640	13625	13660	13625	153
598	20250310	090400	19371810	13600	13610	13610	13600	1001
599	20250310	090300	5757030	13610	13610	13610	13610	0
600	20250310	090200	5757030	13610	13610	13610	13610	0
601	20250310	090100	5757030	13610	13610	13610	13610	1
602	20250310	090000	5743420	13610	13610	13610	13610	422