KissMeData/089980/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	200500	577250820	15590	15590	15590	15590	1023
3	20250318	200400	577250820	15590	15590	15590	15590	0
4	20250318	200300	577250820	15590	15590	15590	15590	0
5	20250318	200200	577250820	15590	15590	15590	15590	0
6	20250318	200100	577250820	15590	15590	15590	15590	0
7	20250318	200000	577250820	15590	15590	15590	15590	0
8	20250318	195900	577250820	15590	15590	15590	15590	0
9	20250318	195800	577250820	15590	15590	15590	15590	0
10	20250318	195700	577250820	15590	15590	15590	15590	0
11	20250318	195600	577250820	15590	15590	15590	15590	0
12	20250318	195500	577250820	15590	15590	15590	15590	0
13	20250318	195400	577250820	15590	15590	15590	15590	0
14	20250318	195300	577250820	15590	15590	15590	15590	0
15	20250318	195200	577250820	15590	15590	15590	15590	0
16	20250318	195100	577250820	15590	15590	15590	15590	0
17	20250318	195000	577250820	15590	15590	15590	15590	0
18	20250318	194900	577250820	15590	15590	15590	15590	0
19	20250318	194800	577250820	15590	15590	15590	15590	0
20	20250318	194700	577250820	15590	15590	15590	15590	0
21	20250318	194600	577250820	15590	15590	15590	15590	0
22	20250318	194500	577250820	15590	15590	15590	15590	0
23	20250318	194400	577250820	15590	15590	15590	15590	0
24	20250318	194300	577250820	15590	15590	15590	15590	0
25	20250318	194200	577250820	15590	15590	15590	15590	0
26	20250318	194100	577250820	15590	15590	15590	15590	0
27	20250318	194000	577250820	15590	15590	15590	15590	0
28	20250318	193900	577250820	15590	15590	15590	15590	0
29	20250318	193800	577250820	15590	15590	15590	15590	0
30	20250318	193700	577250820	15590	15590	15590	15590	0
31	20250318	193600	577250820	15590	15590	15590	15590	0
32	20250318	193500	577250820	15590	15590	15590	15590	1023
33	20250318	193400	577250820	15590	15590	15590	15590	0
34	20250318	193300	577250820	15590	15590	15590	15590	0
35	20250318	193200	577250820	15590	15590	15590	15590	0
36	20250318	193100	577250820	15590	15590	15590	15590	0
37	20250318	193000	577250820	15590	15590	15590	15590	0
38	20250318	192900	577250820	15590	15590	15590	15590	0
39	20250318	192800	577250820	15590	15590	15590	15590	0
40	20250318	192700	577250820	15590	15590	15590	15590	0
41	20250318	192600	577250820	15590	15590	15590	15590	0
42	20250318	192500	577250820	15590	15590	15590	15590	0
43	20250318	192400	577250820	15590	15590	15590	15590	0
44	20250318	192300	577250820	15590	15590	15590	15590	0
45	20250318	192200	577250820	15590	15590	15590	15590	0
46	20250318	192100	577250820	15590	15590	15590	15590	0
47	20250318	192000	577250820	15590	15590	15590	15590	0
48	20250318	191900	577250820	15590	15590	15590	15590	0
49	20250318	191800	577250820	15590	15590	15590	15590	0
50	20250318	191700	577250820	15590	15590	15590	15590	0
51	20250318	191600	577250820	15590	15590	15590	15590	0
52	20250318	191500	577250820	15590	15590	15590	15590	0
53	20250318	191400	577250820	15590	15590	15590	15590	0
54	20250318	191300	577250820	15590	15590	15590	15590	0
55	20250318	191200	577250820	15590	15590	15590	15590	0
56	20250318	191100	577250820	15590	15590	15590	15590	0
57	20250318	191000	577250820	15590	15590	15590	15590	0
58	20250318	190900	577250820	15590	15590	15590	15590	0
59	20250318	190800	577250820	15590	15590	15590	15590	0
60	20250318	190700	577250820	15590	15590	15590	15590	0
61	20250318	190600	577250820	15590	15590	15590	15590	0
62	20250318	190500	577250820	15590	15590	15590	15590	1023
63	20250318	190400	577250820	15590	15590	15590	15590	0
64	20250318	190300	577250820	15590	15590	15590	15590	0
65	20250318	190200	577250820	15590	15590	15590	15590	0
66	20250318	190100	577250820	15590	15590	15590	15590	0
67	20250318	190000	577250820	15590	15590	15590	15590	0
68	20250318	185900	577250820	15590	15590	15590	15590	0
69	20250318	185800	577250820	15590	15590	15590	15590	0
70	20250318	185700	577250820	15590	15590	15590	15590	0
71	20250318	185600	577250820	15590	15590	15590	15590	0
72	20250318	185500	577250820	15590	15590	15590	15590	0
73	20250318	185400	577250820	15590	15590	15590	15590	0
74	20250318	185300	577250820	15590	15590	15590	15590	0
75	20250318	185200	577250820	15590	15590	15590	15590	0
76	20250318	185100	577250820	15590	15590	15590	15590	0
77	20250318	185000	577250820	15590	15590	15590	15590	0
78	20250318	184900	577250820	15590	15590	15590	15590	0
79	20250318	184800	577250820	15590	15590	15590	15590	0
80	20250318	184700	577250820	15590	15590	15590	15590	0
81	20250318	184600	577250820	15590	15590	15590	15590	0
82	20250318	184500	577250820	15590	15590	15590	15590	0
83	20250318	184400	577250820	15590	15590	15590	15590	0
84	20250318	184300	577250820	15590	15590	15590	15590	0
85	20250318	184200	577250820	15590	15590	15590	15590	0
86	20250318	184100	577250820	15590	15590	15590	15590	0
87	20250318	184000	577250820	15590	15590	15590	15590	0
88	20250318	183900	577250820	15590	15590	15590	15590	0
89	20250318	183800	577250820	15590	15590	15590	15590	0
90	20250318	183700	577250820	15590	15590	15590	15590	0
91	20250318	183600	577250820	15590	15590	15590	15590	0
92	20250318	183500	577250820	15590	15590	15590	15590	1023
93	20250318	183400	577250820	15590	15590	15590	15590	0
94	20250318	183300	577250820	15590	15590	15590	15590	0
95	20250318	183200	577250820	15590	15590	15590	15590	0
96	20250318	183100	577250820	15590	15590	15590	15590	0
97	20250318	183000	577250820	15590	15590	15590	15590	0
98	20250318	182900	577250820	15590	15590	15590	15590	0
99	20250318	182800	577250820	15590	15590	15590	15590	0
100	20250318	182700	577250820	15590	15590	15590	15590	0
101	20250318	182600	577250820	15590	15590	15590	15590	0
102	20250318	182500	577250820	15590	15590	15590	15590	0
103	20250318	182400	577250820	15590	15590	15590	15590	0
104	20250318	182300	577250820	15590	15590	15590	15590	0
105	20250318	182200	577250820	15590	15590	15590	15590	0
106	20250318	182100	577250820	15590	15590	15590	15590	0
107	20250318	182000	577250820	15590	15590	15590	15590	0
108	20250318	181900	577250820	15590	15590	15590	15590	0
109	20250318	181800	577250820	15590	15590	15590	15590	0
110	20250318	181700	577250820	15590	15590	15590	15590	0
111	20250318	181600	577250820	15590	15590	15590	15590	0
112	20250318	181500	577250820	15590	15590	15590	15590	0
113	20250318	181400	577250820	15590	15590	15590	15590	0
114	20250318	181300	577250820	15590	15590	15590	15590	0
115	20250318	181200	577250820	15590	15590	15590	15590	0
116	20250318	181100	577250820	15590	15590	15590	15590	0
117	20250318	181000	577250820	15590	15590	15590	15590	0
118	20250318	180900	577250820	15590	15590	15590	15590	0
119	20250318	180800	577250820	15590	15590	15590	15590	0
120	20250318	180700	577250820	15590	15590	15590	15590	0
121	20250318	180600	577250820	15590	15590	15590	15590	0
122	20250318	180500	577250820	15590	15590	15590	15590	1023
123	20250318	180400	577250820	15590	15590	15590	15590	0
124	20250318	180300	577250820	15590	15590	15590	15590	0
125	20250318	180200	577250820	15590	15590	15590	15590	0
126	20250318	180100	577250820	15590	15590	15590	15590	0
127	20250318	180000	577250820	15590	15590	15590	15590	0
128	20250318	175900	577250820	15590	15590	15590	15590	0
129	20250318	175800	577250820	15590	15590	15590	15590	0
130	20250318	175700	577250820	15590	15590	15590	15590	0
131	20250318	175600	577250820	15590	15590	15590	15590	0
132	20250318	175500	577250820	15590	15590	15590	15590	0
133	20250318	175400	577250820	15590	15590	15590	15590	0
134	20250318	175300	577250820	15590	15590	15590	15590	0
135	20250318	175200	577250820	15590	15590	15590	15590	0
136	20250318	175100	577250820	15590	15590	15590	15590	0
137	20250318	175000	577250820	15590	15590	15590	15590	0
138	20250318	174900	577250820	15590	15590	15590	15590	0
139	20250318	174800	577250820	15590	15590	15590	15590	0
140	20250318	174700	577250820	15590	15590	15590	15590	0
141	20250318	174600	577250820	15590	15590	15590	15590	0
142	20250318	174500	577250820	15590	15590	15590	15590	0
143	20250318	174400	577250820	15590	15590	15590	15590	0
144	20250318	174300	577250820	15590	15590	15590	15590	0
145	20250318	174200	577250820	15590	15590	15590	15590	0
146	20250318	174100	577250820	15590	15590	15590	15590	0
147	20250318	174000	577250820	15590	15590	15590	15590	0
148	20250318	173900	577250820	15590	15590	15590	15590	0
149	20250318	173800	577250820	15590	15590	15590	15590	0
150	20250318	173700	577250820	15590	15590	15590	15590	0
151	20250318	173600	577250820	15590	15590	15590	15590	0
152	20250318	173500	577250820	15590	15590	15590	15590	1023
153	20250318	173400	577250820	15590	15590	15590	15590	0
154	20250318	173300	577250820	15590	15590	15590	15590	0
155	20250318	173200	577250820	15590	15590	15590	15590	0
156	20250318	173100	577250820	15590	15590	15590	15590	0
157	20250318	173000	577250820	15590	15590	15590	15590	0
158	20250318	172900	577250820	15590	15590	15590	15590	0
159	20250318	172800	577250820	15590	15590	15590	15590	0
160	20250318	172700	577250820	15590	15590	15590	15590	0
161	20250318	172600	577250820	15590	15590	15590	15590	0
162	20250318	172500	577250820	15590	15590	15590	15590	0
163	20250318	172400	577250820	15590	15590	15590	15590	0
164	20250318	172300	577250820	15590	15590	15590	15590	0
165	20250318	172200	577250820	15590	15590	15590	15590	0
166	20250318	172100	577250820	15590	15590	15590	15590	0
167	20250318	172000	577250820	15590	15590	15590	15590	0
168	20250318	171900	577250820	15590	15590	15590	15590	0
169	20250318	171800	577250820	15590	15590	15590	15590	0
170	20250318	171700	577250820	15590	15590	15590	15590	0
171	20250318	171600	577250820	15590	15590	15590	15590	0
172	20250318	171500	577250820	15590	15590	15590	15590	0
173	20250318	171400	577250820	15590	15590	15590	15590	0
174	20250318	171300	577250820	15590	15590	15590	15590	0
175	20250318	171200	577250820	15590	15590	15590	15590	0
176	20250318	171100	577250820	15590	15590	15590	15590	0
177	20250318	171000	577250820	15590	15590	15590	15590	0
178	20250318	170900	577250820	15590	15590	15590	15590	0
179	20250318	170800	577250820	15590	15590	15590	15590	0
180	20250318	170700	577250820	15590	15590	15590	15590	0
181	20250318	170600	577250820	15590	15590	15590	15590	0
182	20250318	170500	577250820	15590	15590	15590	15590	1023
183	20250318	170400	577250820	15590	15590	15590	15590	0
184	20250318	170300	577250820	15590	15590	15590	15590	0
185	20250318	170200	577250820	15590	15590	15590	15590	0
186	20250318	170100	577250820	15590	15590	15590	15590	0
187	20250318	170000	577250820	15590	15590	15590	15590	0
188	20250318	165900	577250820	15590	15590	15590	15590	0
189	20250318	165800	577250820	15590	15590	15590	15590	0
190	20250318	165700	577250820	15590	15590	15590	15590	0
191	20250318	165600	577250820	15590	15590	15590	15590	0
192	20250318	165500	577250820	15590	15590	15590	15590	0
193	20250318	165400	577250820	15590	15590	15590	15590	0
194	20250318	165300	577250820	15590	15590	15590	15590	0
195	20250318	165200	577250820	15590	15590	15590	15590	0
196	20250318	165100	577250820	15590	15590	15590	15590	0
197	20250318	165000	577250820	15590	15590	15590	15590	0
198	20250318	164900	577250820	15590	15590	15590	15590	0
199	20250318	164800	577250820	15590	15590	15590	15590	0
200	20250318	164700	577250820	15590	15590	15590	15590	0
201	20250318	164600	577250820	15590	15590	15590	15590	0
202	20250318	164500	577250820	15590	15590	15590	15590	0
203	20250318	164400	577250820	15590	15590	15590	15590	0
204	20250318	164300	577250820	15590	15590	15590	15590	0
205	20250318	164200	577250820	15590	15590	15590	15590	0
206	20250318	164100	577250820	15590	15590	15590	15590	0
207	20250318	164000	577250820	15590	15590	15590	15590	0
208	20250318	163900	577250820	15590	15590	15590	15590	0
209	20250318	163800	577250820	15590	15590	15590	15590	0
210	20250318	163700	577250820	15590	15590	15590	15590	0
211	20250318	163600	577250820	15590	15590	15590	15590	0
212	20250318	163500	577250820	15590	15590	15590	15590	1023
213	20250318	163400	577250820	15590	15590	15590	15590	0
214	20250318	163300	577250820	15590	15590	15590	15590	0
215	20250318	163200	577250820	15590	15590	15590	15590	0
216	20250318	163100	577250820	15590	15590	15590	15590	0
217	20250318	163000	577250820	15590	15590	15590	15590	0
218	20250318	162900	577250820	15590	15590	15590	15590	0
219	20250318	162800	577250820	15590	15590	15590	15590	0
220	20250318	162700	577250820	15590	15590	15590	15590	0
221	20250318	162600	577250820	15590	15590	15590	15590	0
222	20250318	162500	577250820	15590	15590	15590	15590	0
223	20250318	162400	577250820	15590	15590	15590	15590	0
224	20250318	162300	577250820	15590	15590	15590	15590	0
225	20250318	162200	577250820	15590	15590	15590	15590	0
226	20250318	162100	577250820	15590	15590	15590	15590	0
227	20250318	162000	577250820	15590	15590	15590	15590	0
228	20250318	161900	577250820	15590	15590	15590	15590	0
229	20250318	161800	577250820	15590	15590	15590	15590	0
230	20250318	161700	577250820	15590	15590	15590	15590	0
231	20250318	161600	577250820	15590	15590	15590	15590	0
232	20250318	161500	577250820	15590	15590	15590	15590	0
233	20250318	161400	577250820	15590	15590	15590	15590	0
234	20250318	161300	577250820	15590	15590	15590	15590	0
235	20250318	161200	577250820	15590	15590	15590	15590	0
236	20250318	161100	577250820	15590	15590	15590	15590	0
237	20250318	161000	577250820	15590	15590	15590	15590	0
238	20250318	160900	577250820	15590	15590	15590	15590	0
239	20250318	160800	577250820	15590	15590	15590	15590	0
240	20250318	160700	577250820	15590	15590	15590	15590	0
241	20250318	160600	577250820	15590	15590	15590	15590	0
242	20250318	160500	577250820	15590	15590	15590	15590	1023
243	20250318	160400	577250820	15590	15590	15590	15590	0
244	20250318	160300	577250820	15590	15590	15590	15590	0
245	20250318	160200	577250820	15590	15590	15590	15590	0
246	20250318	160100	577250820	15590	15590	15590	15590	0
247	20250318	160000	577250820	15590	15590	15590	15590	0
248	20250318	155900	577250820	15590	15590	15590	15590	0
249	20250318	155800	577250820	15590	15590	15590	15590	0
250	20250318	155700	577250820	15590	15590	15590	15590	0
251	20250318	155600	577250820	15590	15590	15590	15590	0
252	20250318	155500	577250820	15590	15590	15590	15590	0
253	20250318	155400	577250820	15590	15590	15590	15590	0
254	20250318	155300	577250820	15590	15590	15590	15590	0
255	20250318	155200	577250820	15590	15590	15590	15590	0
256	20250318	155100	577250820	15590	15590	15590	15590	0
257	20250318	155000	577250820	15590	15590	15590	15590	0
258	20250318	154900	577250820	15590	15590	15590	15590	0
259	20250318	154800	577250820	15590	15590	15590	15590	0
260	20250318	154700	577250820	15590	15590	15590	15590	0
261	20250318	154600	577250820	15590	15590	15590	15590	0
262	20250318	154500	577250820	15590	15590	15590	15590	0
263	20250318	154400	577250820	15590	15590	15590	15590	0
264	20250318	154300	577250820	15590	15590	15590	15590	0
265	20250318	154200	577250820	15590	15590	15590	15590	0
266	20250318	154100	577250820	15590	15590	15590	15590	0
267	20250318	154000	577250820	15590	15590	15590	15590	0
268	20250318	153900	577250820	15590	15590	15590	15590	0
269	20250318	153800	577250820	15590	15590	15590	15590	0
270	20250318	153700	577250820	15590	15590	15590	15590	0
271	20250318	153600	577250820	15590	15590	15590	15590	0
272	20250318	153500	577250820	15590	15590	15590	15590	1023
273	20250318	153400	577250820	15590	15590	15590	15590	0
274	20250318	153300	577250820	15590	15590	15590	15590	0
275	20250318	153200	577250820	15590	15590	15590	15590	0
276	20250318	153100	577250820	15590	15590	15590	15590	0
277	20250318	153000	577250820	15590	15590	15590	15590	1023
278	20250318	152900	561302250	15620	15620	15620	15620	0
279	20250318	152800	561302250	15620	15620	15620	15620	0
280	20250318	152700	561302250	15620	15620	15620	15620	0
281	20250318	152600	561302250	15620	15620	15620	15620	0
282	20250318	152500	561302250	15620	15620	15620	15620	0
283	20250318	152400	561302250	15620	15620	15620	15620	0
284	20250318	152300	561302250	15620	15620	15620	15620	0
285	20250318	152200	561302250	15620	15620	15620	15620	0
286	20250318	152100	561302250	15620	15620	15620	15620	0
287	20250318	152000	561302250	15620	15620	15620	15620	0
288	20250318	151900	561302250	15620	15610	15620	15600	48
289	20250318	151800	560553360	15610	15600	15620	15600	9
290	20250318	151700	560412900	15600	15590	15600	15590	236
291	20250318	151600	556731360	15590	15610	15610	15590	519
292	20250318	151500	548635020	15610	15620	15620	15600	122
293	20250318	151400	546730780	15600	15610	15610	15600	120
294	20250318	151300	544857680	15620	15620	15620	15610	6
295	20250318	151200	544763970	15590	15600	15600	15590	435
296	20250318	151100	537981380	15600	15610	15620	15600	433
297	20250318	151000	531226240	15610	15610	15620	15610	58
298	20250318	150900	530320610	15610	15600	15610	15600	71
299	20250318	150800	529212800	15620	15610	15620	15610	7
300	20250318	150700	529103510	15610	15610	15610	15610	98
301	20250318	150600	527573730	15610	15620	15620	15610	39
302	20250318	150500	526964930	15620	15610	15620	15610	26
303	20250318	150400	526558880	15615	15620	15620	15615	4
304	20250318	150300	526496410	15620	15630	15630	15620	105
305	20250318	150200	524856290	15610	15610	15610	15610	79
306	20250318	150100	523623100	15620	15620	15620	15620	1
307	20250318	150000	523607480	15620	15630	15630	15620	111
308	20250318	145900	521873430	15640	15640	15640	15640	0
309	20250318	145800	521873430	15640	15640	15640	15640	2
310	20250318	145700	521842150	15630	15630	15630	15630	33
311	20250318	145600	521326360	15650	15650	15650	15650	0
312	20250318	145500	521326360	15650	15650	15650	15650	0
313	20250318	145400	521326360	15650	15650	15650	15650	0
314	20250318	145300	521326360	15650	15650	15650	15650	2
315	20250318	145200	521295060	15620	15620	15620	15620	42
316	20250318	145100	520639020	15650	15650	15650	15650	0
317	20250318	145000	520639020	15650	15650	15650	15650	0
318	20250318	144900	520639020	15650	15650	15650	15650	0
319	20250318	144800	520639020	15650	15650	15650	15650	2
320	20250318	144700	520607720	15610	15610	15610	15610	42
321	20250318	144600	519952100	15650	15650	15650	15650	2
322	20250318	144500	519920800	15610	15610	15610	15610	20
323	20250318	144400	519608600	15600	15600	15600	15600	0
324	20250318	144300	519608600	15600	15600	15600	15600	80
325	20250318	144200	518360600	15600	15610	15610	15600	100
326	20250318	144100	516800570	15600	15620	15620	15600	701
327	20250318	144000	505857480	15610	15610	15610	15610	0
328	20250318	143900	505857480	15610	15610	15610	15610	0
329	20250318	143800	505857480	15610	15610	15610	15610	57
330	20250318	143700	504967710	15610	15630	15630	15610	562
331	20250318	143600	496187010	15630	15650	15650	15630	32
332	20250318	143500	495686810	15630	15630	15630	15630	0
333	20250318	143400	495686810	15630	15630	15630	15630	0
334	20250318	143300	495686810	15630	15630	15630	15630	47
335	20250318	143200	494952200	15620	15620	15620	15620	0
336	20250318	143100	494952200	15620	15620	15620	15620	50
337	20250318	143000	494171200	15620	15620	15620	15620	0
338	20250318	142900	494171200	15620	15620	15620	15620	33
339	20250318	142800	493655740	15650	15620	15650	15620	22
340	20250318	142700	493311950	15620	15620	15620	15620	0
341	20250318	142600	493311950	15620	15630	15630	15620	641
342	20250318	142500	483298530	15630	15630	15630	15630	0
343	20250318	142400	483298530	15630	15630	15630	15630	1
344	20250318	142300	483282900	15620	15620	15620	15620	0
345	20250318	142200	483282900	15620	15620	15620	15620	90
346	20250318	142100	481877100	15610	15620	15630	15610	94
347	20250318	142000	480408770	15620	15665	15670	15620	1164
348	20250318	141900	462196930	15665	15665	15665	15665	0
349	20250318	141800	462196930	15665	15665	15665	15665	0
350	20250318	141700	462196930	15665	15665	15665	15665	0
351	20250318	141600	462196930	15665	15665	15665	15665	1
352	20250318	141500	462181265	15670	15670	15670	15670	16
353	20250318	141400	461930545	15670	15670	15670	15670	0
354	20250318	141300	461930545	15670	15670	15670	15670	0
355	20250318	141200	461930545	15670	15670	15670	15670	0
356	20250318	141100	461930545	15670	15670	15670	15670	10
357	20250318	141000	461773845	15670	15700	15700	15670	836
358	20250318	140900	448661895	15690	15690	15690	15690	0
359	20250318	140800	448661895	15690	15690	15690	15690	1
360	20250318	140700	448646205	15690	15700	15700	15690	60
361	20250318	140600	447704705	15670	15670	15670	15670	0
362	20250318	140500	447704705	15670	15670	15670	15670	0
363	20250318	140400	447704705	15670	15670	15670	15670	0
364	20250318	140300	447704705	15670	15670	15670	15670	0
365	20250318	140200	447704705	15670	15670	15670	15670	0
366	20250318	140100	447704705	15670	15670	15670	15670	0
367	20250318	140000	447704705	15670	15670	15670	15670	0
368	20250318	135900	447704705	15670	15670	15670	15670	0
369	20250318	135800	447704705	15670	15680	15680	15670	72
370	20250318	135700	446576455	15680	15680	15680	15680	0
371	20250318	135600	446576455	15680	15680	15680	15680	153
372	20250318	135500	444177415	15680	15700	15700	15680	19
373	20250318	135400	443879455	15700	15680	15700	15680	61
374	20250318	135300	442922335	15690	15690	15690	15690	184
375	20250318	135200	440035375	15700	15700	15700	15700	0
376	20250318	135100	440035375	15700	15700	15700	15700	1
377	20250318	135000	440019675	15690	15695	15695	15690	16
378	20250318	134900	439768625	15690	15690	15690	15690	0
379	20250318	134800	439768625	15690	15690	15690	15690	0
380	20250318	134700	439768625	15690	15690	15690	15690	0
381	20250318	134600	439768625	15690	15690	15690	15690	15
382	20250318	134500	439533275	15690	15700	15700	15690	5
383	20250318	134400	439454815	15700	15700	15700	15700	1
384	20250318	134300	439439115	15700	15710	15710	15700	300
385	20250318	134200	434728415	15730	15730	15730	15730	20
386	20250318	134100	434413815	15720	15720	15720	15720	7
387	20250318	134000	434303775	15730	15730	15730	15730	100
388	20250318	133900	432730775	15780	15780	15780	15780	2
389	20250318	133800	432699215	15760	15760	15760	15760	0
390	20250318	133700	432699215	15760	15760	15760	15760	0
391	20250318	133600	432699215	15760	15760	15760	15760	0
392	20250318	133500	432699215	15760	15760	15760	15760	0
393	20250318	133400	432699215	15760	15760	15760	15760	0
394	20250318	133300	432699215	15760	15760	15760	15760	3
395	20250318	133200	432651935	15760	15760	15760	15760	0
396	20250318	133100	432651935	15760	15760	15760	15760	0
397	20250318	133000	432651935	15760	15760	15760	15760	0
398	20250318	132900	432651935	15760	15760	15760	15760	0
399	20250318	132800	432651935	15760	15760	15760	15760	0
400	20250318	132700	432651935	15760	15760	15760	15760	0
401	20250318	132600	432651935	15760	15760	15760	15760	0
402	20250318	132500	432651935	15760	15760	15760	15760	0
403	20250318	132400	432651935	15760	15760	15760	15760	0
404	20250318	132300	432651935	15760	15760	15760	15760	26
405	20250318	132200	432242175	15750	15760	15760	15750	7
406	20250318	132100	432131885	15710	15710	15710	15710	1
407	20250318	132000	432116175	15700	15700	15700	15700	0
408	20250318	131900	432116175	15700	15700	15700	15700	0
409	20250318	131800	432116175	15700	15700	15700	15700	0
410	20250318	131700	432116175	15700	15700	15700	15700	20
411	20250318	131600	431802175	15690	15690	15690	15690	0
412	20250318	131500	431802175	15690	15690	15690	15690	0
413	20250318	131400	431802175	15690	15700	15700	15690	152
414	20250318	131300	429416725	15700	15700	15700	15700	20
415	20250318	131200	429102725	15690	15690	15690	15690	50
416	20250318	131100	428318225	15760	15760	15760	15760	0
417	20250318	131000	428318225	15760	15760	15760	15760	22
418	20250318	130900	427971505	15760	15760	15760	15760	0
419	20250318	130800	427971505	15760	15760	15760	15760	0
420	20250318	130700	427971505	15760	15760	15760	15760	0
421	20250318	130600	427971505	15760	15760	15760	15760	29
422	20250318	130500	427514465	15690	15690	15690	15690	0
423	20250318	130400	427514465	15690	15690	15690	15690	18
424	20250318	130300	427232045	15690	15690	15690	15690	40
425	20250318	130200	426604445	15680	15680	15680	15680	0
426	20250318	130100	426604445	15680	15680	15720	15680	167
427	20250318	130000	423983595	15690	15710	15740	15690	1327
428	20250318	125900	403150385	15710	15710	15710	15710	163
429	20250318	125800	400589655	15710	15720	15720	15710	883
430	20250318	125700	386716775	15720	15720	15720	15720	41
431	20250318	125600	386072255	15720	15720	15720	15720	100
432	20250318	125500	384500255	15800	15800	15800	15800	3
433	20250318	125400	384452855	15720	15780	15780	15720	39
434	20250318	125300	383839715	15730	15740	15740	15730	15
435	20250318	125200	383603715	15790	15720	15790	15720	234
436	20250318	125100	379915855	15720	15770	15770	15720	267
437	20250318	125000	375716965	15730	15730	15730	15730	52
438	20250318	124900	374899005	15730	15730	15730	15730	0
439	20250318	124800	374899005	15730	15750	15750	15730	509
440	20250318	124700	366889755	15750	15750	15750	15750	0
441	20250318	124600	366889755	15750	15790	15790	15750	154
442	20250318	124500	364464175	15790	15790	15790	15790	5
443	20250318	124400	364385225	15790	15750	15790	15750	44
444	20250318	124300	363692025	15750	15750	15750	15750	0
445	20250318	124200	363692025	15750	15750	15750	15750	0
446	20250318	124100	363692025	15750	15750	15750	15750	34
447	20250318	124000	363156525	15790	15790	15790	15790	12
448	20250318	123900	362967045	15790	15790	15790	15790	12
449	20250318	123800	362777565	15740	15740	15740	15740	1
450	20250318	123700	362761825	15740	15740	15740	15740	0
451	20250318	123600	362761825	15740	15740	15740	15740	1
452	20250318	123500	362746085	15740	15740	15740	15740	39
453	20250318	123400	362132225	15750	15750	15750	15740	265
454	20250318	123300	357958495	15750	15750	15750	15750	0
455	20250318	123200	357958495	15750	15750	15750	15750	0
456	20250318	123100	357958495	15750	15750	15750	15750	0
457	20250318	123000	357958495	15750	15750	15750	15750	0
458	20250318	122900	357958495	15750	15750	15750	15750	0
459	20250318	122800	357958495	15750	15750	15750	15750	0
460	20250318	122700	357958495	15750	15750	15750	15750	20
461	20250318	122600	357643495	15790	15790	15790	15790	0
462	20250318	122500	357643495	15790	15790	15790	15790	0
463	20250318	122400	357643495	15790	15790	15790	15790	0
464	20250318	122300	357643495	15790	15790	15790	15790	0
465	20250318	122200	357643495	15790	15790	15790	15790	0
466	20250318	122100	357643495	15790	15790	15790	15790	0
467	20250318	122000	357643495	15790	15790	15790	15790	0
468	20250318	121900	357643495	15790	15790	15790	15790	0
469	20250318	121800	357643495	15790	15790	15790	15790	30
470	20250318	121700	357169795	15790	15790	15790	15790	70
471	20250318	121600	356064495	15730	15730	15730	15730	1
472	20250318	121500	356048765	15730	15730	15730	15730	0
473	20250318	121400	356048765	15730	15730	15730	15730	0
474	20250318	121300	356048765	15730	15730	15730	15730	0
475	20250318	121200	356048765	15730	15730	15730	15730	0
476	20250318	121100	356048765	15730	15730	15730	15730	0
477	20250318	121000	356048765	15730	15750	15750	15730	503
478	20250318	120900	348134235	15750	15750	15750	15750	50
479	20250318	120800	347346735	15790	15790	15790	15790	17
480	20250318	120700	347078305	15790	15790	15790	15790	40
481	20250318	120600	346446705	15790	15790	15790	15790	0
482	20250318	120500	346446705	15790	15790	15790	15790	0
483	20250318	120400	346446705	15790	15790	15790	15790	0
484	20250318	120300	346446705	15790	15790	15790	15790	0
485	20250318	120200	346446705	15790	15790	15790	15790	3
486	20250318	120100	346399335	15790	15790	15790	15790	1
487	20250318	120000	346383545	15740	15740	15740	15740	0
488	20250318	115900	346383545	15740	15740	15740	15740	0
489	20250318	115800	346383545	15740	15740	15740	15740	0
490	20250318	115700	346383545	15740	15740	15740	15740	0
491	20250318	115600	346383545	15740	15750	15750	15740	107
492	20250318	115500	344699345	15750	15750	15750	15750	0
493	20250318	115400	344699345	15750	15750	15750	15750	0
494	20250318	115300	344699345	15750	15750	15750	15750	69
495	20250318	115200	343612595	15750	15750	15750	15750	33
496	20250318	115100	343092845	15760	15760	15760	15760	34
497	20250318	115000	342557005	15770	15770	15770	15770	0
498	20250318	114900	342557005	15770	15770	15770	15770	0
499	20250318	114800	342557005	15770	15770	15770	15770	0
500	20250318	114700	342557005	15770	15770	15770	15770	0
501	20250318	114600	342557005	15770	15770	15770	15770	64
502	20250318	114500	341547725	15790	15790	15790	15790	0
503	20250318	114400	341547725	15790	15790	15790	15790	0
504	20250318	114300	341547725	15790	15770	15790	15770	32
505	20250318	114200	341042485	15760	15760	15760	15760	0
506	20250318	114100	341042485	15760	15760	15760	15760	0
507	20250318	114000	341042485	15760	15760	15760	15760	0
508	20250318	113900	341042485	15760	15760	15760	15760	0
509	20250318	113800	341042485	15760	15760	15760	15760	0
510	20250318	113700	341042485	15760	15760	15760	15760	23
511	20250318	113600	340680005	15750	15750	15750	15750	0
512	20250318	113500	340680005	15750	15750	15750	15750	0
513	20250318	113400	340680005	15750	15750	15750	15750	0
514	20250318	113300	340680005	15750	15750	15750	15750	0
515	20250318	113200	340680005	15750	15730	15750	15720	307
516	20250318	113100	335848295	15740	15740	15740	15740	20
517	20250318	113000	335533495	15730	15730	15730	15730	62
518	20250318	112900	334558235	15740	15740	15740	15740	0
519	20250318	112800	334558235	15740	15740	15740	15740	0
520	20250318	112700	334558235	15740	15720	15740	15720	2957
521	20250318	112600	288073695	15720	15740	15740	15720	891
522	20250318	112500	274061025	15740	15785	15785	15740	882
523	20250318	112400	260163375	15770	15770	15770	15770	0
524	20250318	112300	260163375	15770	15770	15770	15770	0
525	20250318	112200	260163375	15770	15770	15770	15770	0
526	20250318	112100	260163375	15770	15770	15770	15770	90
527	20250318	112000	258744075	15750	15750	15750	15750	0
528	20250318	111900	258744075	15750	15750	15750	15750	0
529	20250318	111800	258744075	15750	15750	15750	15750	0
530	20250318	111700	258744075	15750	15750	15750	15750	0
531	20250318	111600	258744075	15750	15760	15760	15740	1362
532	20250318	111500	237292815	15760	15760	15760	15760	36
533	20250318	111400	236725455	15760	15760	15760	15760	31
534	20250318	111300	236236895	15770	15770	15770	15770	0
535	20250318	111200	236236895	15770	15800	15800	15770	1612
536	20250318	111100	210807985	15800	15800	15800	15800	374
537	20250318	111000	204898785	15800	15800	15800	15800	0
538	20250318	110900	204898785	15800	15800	15800	15800	0
539	20250318	110800	204898785	15800	15800	15800	15800	0
540	20250318	110700	204898785	15800	15800	15800	15800	5
541	20250318	110600	204819785	15810	15810	15810	15810	200
542	20250318	110500	201657785	15800	15800	15800	15800	0
543	20250318	110400	201657785	15800	15800	15800	15800	0
544	20250318	110300	201657785	15800	15800	15800	15800	0
545	20250318	110200	201657785	15800	15800	15800	15800	7
546	20250318	110100	201547185	15810	15820	15820	15810	3
547	20250318	110000	201499735	15820	15820	15820	15820	0
548	20250318	105900	201499735	15820	15820	15820	15820	0
549	20250318	105800	201499735	15820	15820	15820	15820	1
550	20250318	105700	201483915	15810	15810	15810	15810	0
551	20250318	105600	201483915	15810	15810	15810	15810	0
552	20250318	105500	201483915	15810	15810	15810	15810	1
553	20250318	105400	201468105	15800	15800	15800	15800	13
554	20250318	105300	201262705	15820	15820	15820	15820	0
555	20250318	105200	201262705	15820	15820	15820	15820	18
556	20250318	105100	200977945	15810	15810	15810	15810	0
557	20250318	105000	200977945	15810	15810	15810	15810	0
558	20250318	104900	200977945	15810	15800	15810	15800	125
559	20250318	104800	199001915	15800	15800	15800	15800	0
560	20250318	104700	199001915	15800	15800	15800	15800	0
561	20250318	104600	199001915	15800	15790	15800	15790	21
562	20250318	104500	198670215	15790	15790	15790	15790	0
563	20250318	104400	198670215	15790	15790	15790	15790	1
564	20250318	104300	198654425	15820	15820	15820	15820	0
565	20250318	104200	198654425	15820	15820	15820	15820	0
566	20250318	104100	198654425	15820	15820	15820	15820	0
567	20250318	104000	198654425	15820	15820	15820	15820	0
568	20250318	103900	198654425	15820	15810	15820	15810	105
569	20250318	103800	196993845	15800	15800	15800	15800	100
570	20250318	103700	195413845	15800	15810	15810	15800	197
571	20250318	103600	192299585	15810	15810	15810	15810	0
572	20250318	103500	192299585	15810	15810	15810	15810	100
573	20250318	103400	190718585	15820	15810	15820	15810	6
574	20250318	103300	190623675	15820	15820	15820	15820	79
575	20250318	103200	189373895	15820	15820	15820	15820	3
576	20250318	103100	189326435	15830	15820	15830	15820	33
577	20250318	103000	188804365	15820	15820	15820	15820	0
578	20250318	102900	188804365	15820	15820	15820	15820	31
579	20250318	102800	188313945	15820	15820	15820	15820	107
580	20250318	102700	186621205	15810	15810	15810	15810	0
581	20250318	102600	186621205	15810	15810	15810	15810	0
582	20250318	102500	186621205	15810	15810	15810	15810	39
583	20250318	102400	186004615	15810	15810	15810	15810	0
584	20250318	102300	186004615	15810	15810	15810	15810	0
585	20250318	102200	186004615	15810	15810	15820	15810	101
586	20250318	102100	184406865	15810	15810	15810	15810	0
587	20250318	102000	184406865	15810	15810	15810	15810	12
588	20250318	101900	184217145	15770	15780	15780	15770	105
589	20250318	101800	182560955	15810	15810	15810	15810	200
590	20250318	101700	179398955	15810	15810	15810	15810	1
591	20250318	101600	179383145	15810	15810	15810	15810	31
592	20250318	101500	178893035	15810	15810	15810	15810	0
593	20250318	101400	178893035	15810	15800	15820	15800	101
594	20250318	101300	177295655	15800	15800	15800	15800	0
595	20250318	101200	177295655	15800	15800	15800	15800	0
596	20250318	101100	177295655	15800	15800	15800	15800	4
597	20250318	101000	177232455	15800	15800	15800	15800	0
598	20250318	100900	177232455	15800	15790	15800	15790	224
599	20250318	100800	173695355	15790	15790	15790	15790	0
600	20250318	100700	173695355	15790	15790	15790	15790	0
601	20250318	100600	173695355	15790	15790	15790	15790	0
602	20250318	100500	173695355	15790	15790	15790	15790	0
603	20250318	100400	173695355	15790	15790	15790	15790	0
604	20250318	100300	173695355	15790	15795	15795	15790	104
605	20250318	100200	172053180	15790	15790	15790	15790	0
606	20250318	100100	172053180	15790	15790	15790	15790	172
607	20250318	100000	169337300	15790	15790	15790	15790	16
608	20250318	095900	169084660	15790	15790	15790	15790	0
609	20250318	095800	169084660	15790	15790	15790	15790	3
610	20250318	095700	169037290	15790	15790	15790	15790	115
611	20250318	095600	167221440	15790	15790	15790	15790	15
612	20250318	095500	166984590	15790	15790	15790	15790	16
613	20250318	095400	166731950	15790	15780	15790	15780	298
614	20250318	095300	162029330	15780	15760	15780	15760	298
615	20250318	095200	157327980	15730	15730	15730	15730	323
616	20250318	095100	152247190	15740	15760	15760	15730	1024
617	20250318	095000	136129420	15760	15770	15780	15760	101
618	20250318	094900	134535930	15780	15780	15780	15770	104
619	20250318	094800	132895080	15780	15780	15780	15780	0
620	20250318	094700	132895080	15780	15780	15780	15780	5
621	20250318	094600	132816180	15780	15780	15780	15780	41
622	20250318	094500	132169200	15780	15780	15780	15770	309
623	20250318	094400	127293230	15780	15780	15780	15780	6
624	20250318	094300	127198550	15770	15770	15770	15770	328
625	20250318	094200	122025990	15750	15740	15750	15730	373
626	20250318	094100	116154980	15740	15740	15740	15740	43
627	20250318	094000	115478160	15750	15750	15750	15750	0
628	20250318	093900	115478160	15750	15730	15750	15710	352
629	20250318	093800	109944670	15780	15780	15780	15780	1
630	20250318	093700	109928890	15780	15780	15780	15780	1
631	20250318	093600	109913110	15790	15790	15790	15790	2
632	20250318	093500	109881530	15810	15760	15810	15710	1863
633	20250318	093400	80559130	15760	15760	15760	15760	250
634	20250318	093300	76619130	15790	15790	15790	15790	235
635	20250318	093200	72908480	15800	15750	15800	15750	400
636	20250318	093100	66600970	15750	15760	15760	15750	300
637	20250318	093000	61875180	15820	15810	15820	15810	203
638	20250318	092900	58664720	15830	15830	15830	15830	0
639	20250318	092800	58664720	15830	15830	15830	15830	1
640	20250318	092700	58648890	15830	15750	15830	15750	303
641	20250318	092600	53869370	15750	15750	15750	15750	0
642	20250318	092500	53869370	15750	15780	15780	15750	323
643	20250318	092400	48780900	15750	15750	15750	15750	0
644	20250318	092300	48780900	15750	15750	15750	15750	0
645	20250318	092200	48780900	15750	15750	15750	15750	0
646	20250318	092100	48780900	15750	15750	15750	15750	200
647	20250318	092000	45630900	15750	15750	15750	15750	0
648	20250318	091900	45630900	15750	15830	15830	15750	180
649	20250318	091800	42793240	15780	15830	15830	15780	482
650	20250318	091700	35176180	15830	15830	15830	15830	249
651	20250318	091600	31234510	15850	15850	15850	15840	12
652	20250318	091500	31044400	15850	15860	15860	15850	129
653	20250318	091400	28998750	15860	15860	15860	15860	2
654	20250318	091300	28967030	15830	15860	15870	15830	111
655	20250318	091200	27206230	15860	15840	15870	15840	219
656	20250318	091100	23733890	15830	15810	15840	15810	75
657	20250318	091000	22546990	15810	15800	15810	15800	169
658	20250318	090900	19876700	15810	15800	15810	15800	72
659	20250318	090800	18738590	15790	15790	15790	15790	358
660	20250318	090700	13085770	15790	15790	15790	15790	10
661	20250318	090600	12927870	15800	15800	15800	15800	11
662	20250318	090500	12754070	15800	15800	15800	15800	177
663	20250318	090400	9957470	15800	15800	15800	15800	360
664	20250318	090300	4269470	15800	15800	15800	15800	16
665	20250318	090200	4016670	15800	15820	15820	15800	116
666	20250318	090100	2183160	15820	15820	15820	15820	2
667	20250318	090000	2151520	15820	15820	15820	15820	136