KissMeData/294570/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	211300	803389420	17940	17940	17940	17940	683
3	20250321	211200	803389420	17940	17940	17940	17940	0
4	20250321	211100	803389420	17940	17940	17940	17940	0
5	20250321	211000	803389420	17940	17940	17940	17940	0
6	20250321	210900	803389420	17940	17940	17940	17940	0
7	20250321	210800	803389420	17940	17940	17940	17940	0
8	20250321	210700	803389420	17940	17940	17940	17940	0
9	20250321	210600	803389420	17940	17940	17940	17940	0
10	20250321	210500	803389420	17940	17940	17940	17940	0
11	20250321	210400	803389420	17940	17940	17940	17940	0
12	20250321	210300	803389420	17940	17940	17940	17940	0
13	20250321	210200	803389420	17940	17940	17940	17940	0
14	20250321	210100	803389420	17940	17940	17940	17940	0
15	20250321	210000	803389420	17940	17940	17940	17940	0
16	20250321	205900	803389420	17940	17940	17940	17940	0
17	20250321	205800	803389420	17940	17940	17940	17940	0
18	20250321	205700	803389420	17940	17940	17940	17940	0
19	20250321	205600	803389420	17940	17940	17940	17940	0
20	20250321	205500	803389420	17940	17940	17940	17940	0
21	20250321	205400	803389420	17940	17940	17940	17940	0
22	20250321	205300	803389420	17940	17940	17940	17940	0
23	20250321	205200	803389420	17940	17940	17940	17940	0
24	20250321	205100	803389420	17940	17940	17940	17940	0
25	20250321	205000	803389420	17940	17940	17940	17940	0
26	20250321	204900	803389420	17940	17940	17940	17940	0
27	20250321	204800	803389420	17940	17940	17940	17940	0
28	20250321	204700	803389420	17940	17940	17940	17940	0
29	20250321	204600	803389420	17940	17940	17940	17940	0
30	20250321	204500	803389420	17940	17940	17940	17940	0
31	20250321	204400	803389420	17940	17940	17940	17940	0
32	20250321	204300	803389420	17940	17940	17940	17940	683
33	20250321	204200	803389420	17940	17940	17940	17940	0
34	20250321	204100	803389420	17940	17940	17940	17940	0
35	20250321	204000	803389420	17940	17940	17940	17940	0
36	20250321	203900	803389420	17940	17940	17940	17940	0
37	20250321	203800	803389420	17940	17940	17940	17940	0
38	20250321	203700	803389420	17940	17940	17940	17940	0
39	20250321	203600	803389420	17940	17940	17940	17940	0
40	20250321	203500	803389420	17940	17940	17940	17940	0
41	20250321	203400	803389420	17940	17940	17940	17940	0
42	20250321	203300	803389420	17940	17940	17940	17940	0
43	20250321	203200	803389420	17940	17940	17940	17940	0
44	20250321	203100	803389420	17940	17940	17940	17940	0
45	20250321	203000	803389420	17940	17940	17940	17940	0
46	20250321	202900	803389420	17940	17940	17940	17940	0
47	20250321	202800	803389420	17940	17940	17940	17940	0
48	20250321	202700	803389420	17940	17940	17940	17940	0
49	20250321	202600	803389420	17940	17940	17940	17940	0
50	20250321	202500	803389420	17940	17940	17940	17940	0
51	20250321	202400	803389420	17940	17940	17940	17940	0
52	20250321	202300	803389420	17940	17940	17940	17940	0
53	20250321	202200	803389420	17940	17940	17940	17940	0
54	20250321	202100	803389420	17940	17940	17940	17940	0
55	20250321	202000	803389420	17940	17940	17940	17940	0
56	20250321	201900	803389420	17940	17940	17940	17940	0
57	20250321	201800	803389420	17940	17940	17940	17940	0
58	20250321	201700	803389420	17940	17940	17940	17940	0
59	20250321	201600	803389420	17940	17940	17940	17940	0
60	20250321	201500	803389420	17940	17940	17940	17940	0
61	20250321	201400	803389420	17940	17940	17940	17940	0
62	20250321	201300	803389420	17940	17940	17940	17940	683
63	20250321	201200	803389420	17940	17940	17940	17940	0
64	20250321	201100	803389420	17940	17940	17940	17940	0
65	20250321	201000	803389420	17940	17940	17940	17940	0
66	20250321	200900	803389420	17940	17940	17940	17940	0
67	20250321	200800	803389420	17940	17940	17940	17940	0
68	20250321	200700	803389420	17940	17940	17940	17940	0
69	20250321	200600	803389420	17940	17940	17940	17940	0
70	20250321	200500	803389420	17940	17940	17940	17940	0
71	20250321	200400	803389420	17940	17940	17940	17940	0
72	20250321	200300	803389420	17940	17940	17940	17940	0
73	20250321	200200	803389420	17940	17940	17940	17940	0
74	20250321	200100	803389420	17940	17940	17940	17940	0
75	20250321	200000	803389420	17940	17940	17940	17940	0
76	20250321	195900	803389420	17940	17940	17940	17940	0
77	20250321	195800	803389420	17940	17940	17940	17940	0
78	20250321	195700	803389420	17940	17940	17940	17940	0
79	20250321	195600	803389420	17940	17940	17940	17940	0
80	20250321	195500	803389420	17940	17940	17940	17940	0
81	20250321	195400	803389420	17940	17940	17940	17940	0
82	20250321	195300	803389420	17940	17940	17940	17940	0
83	20250321	195200	803389420	17940	17940	17940	17940	0
84	20250321	195100	803389420	17940	17940	17940	17940	0
85	20250321	195000	803389420	17940	17940	17940	17940	0
86	20250321	194900	803389420	17940	17940	17940	17940	0
87	20250321	194800	803389420	17940	17940	17940	17940	0
88	20250321	194700	803389420	17940	17940	17940	17940	0
89	20250321	194600	803389420	17940	17940	17940	17940	0
90	20250321	194500	803389420	17940	17940	17940	17940	0
91	20250321	194400	803389420	17940	17940	17940	17940	0
92	20250321	194300	803389420	17940	17940	17940	17940	683
93	20250321	194200	803389420	17940	17940	17940	17940	0
94	20250321	194100	803389420	17940	17940	17940	17940	0
95	20250321	194000	803389420	17940	17940	17940	17940	0
96	20250321	193900	803389420	17940	17940	17940	17940	0
97	20250321	193800	803389420	17940	17940	17940	17940	0
98	20250321	193700	803389420	17940	17940	17940	17940	0
99	20250321	193600	803389420	17940	17940	17940	17940	0
100	20250321	193500	803389420	17940	17940	17940	17940	0
101	20250321	193400	803389420	17940	17940	17940	17940	0
102	20250321	193300	803389420	17940	17940	17940	17940	0
103	20250321	193200	803389420	17940	17940	17940	17940	0
104	20250321	193100	803389420	17940	17940	17940	17940	0
105	20250321	193000	803389420	17940	17940	17940	17940	0
106	20250321	192900	803389420	17940	17940	17940	17940	0
107	20250321	192800	803389420	17940	17940	17940	17940	0
108	20250321	192700	803389420	17940	17940	17940	17940	0
109	20250321	192600	803389420	17940	17940	17940	17940	0
110	20250321	192500	803389420	17940	17940	17940	17940	0
111	20250321	192400	803389420	17940	17940	17940	17940	0
112	20250321	192300	803389420	17940	17940	17940	17940	0
113	20250321	192200	803389420	17940	17940	17940	17940	0
114	20250321	192100	803389420	17940	17940	17940	17940	0
115	20250321	192000	803389420	17940	17940	17940	17940	0
116	20250321	191900	803389420	17940	17940	17940	17940	0
117	20250321	191800	803389420	17940	17940	17940	17940	0
118	20250321	191700	803389420	17940	17940	17940	17940	0
119	20250321	191600	803389420	17940	17940	17940	17940	0
120	20250321	191500	803389420	17940	17940	17940	17940	0
121	20250321	191400	803389420	17940	17940	17940	17940	0
122	20250321	191300	803389420	17940	17940	17940	17940	683
123	20250321	191200	803389420	17940	17940	17940	17940	0
124	20250321	191100	803389420	17940	17940	17940	17940	0
125	20250321	191000	803389420	17940	17940	17940	17940	0
126	20250321	190900	803389420	17940	17940	17940	17940	0
127	20250321	190800	803389420	17940	17940	17940	17940	0
128	20250321	190700	803389420	17940	17940	17940	17940	0
129	20250321	190600	803389420	17940	17940	17940	17940	0
130	20250321	190500	803389420	17940	17940	17940	17940	0
131	20250321	190400	803389420	17940	17940	17940	17940	0
132	20250321	190300	803389420	17940	17940	17940	17940	0
133	20250321	190200	803389420	17940	17940	17940	17940	0
134	20250321	190100	803389420	17940	17940	17940	17940	0
135	20250321	190000	803389420	17940	17940	17940	17940	0
136	20250321	185900	803389420	17940	17940	17940	17940	0
137	20250321	185800	803389420	17940	17940	17940	17940	0
138	20250321	185700	803389420	17940	17940	17940	17940	0
139	20250321	185600	803389420	17940	17940	17940	17940	0
140	20250321	185500	803389420	17940	17940	17940	17940	0
141	20250321	185400	803389420	17940	17940	17940	17940	0
142	20250321	185300	803389420	17940	17940	17940	17940	0
143	20250321	185200	803389420	17940	17940	17940	17940	0
144	20250321	185100	803389420	17940	17940	17940	17940	0
145	20250321	185000	803389420	17940	17940	17940	17940	0
146	20250321	184900	803389420	17940	17940	17940	17940	0
147	20250321	184800	803389420	17940	17940	17940	17940	0
148	20250321	184700	803389420	17940	17940	17940	17940	0
149	20250321	184600	803389420	17940	17940	17940	17940	0
150	20250321	184500	803389420	17940	17940	17940	17940	0
151	20250321	184400	803389420	17940	17940	17940	17940	0
152	20250321	184300	803389420	17940	17940	17940	17940	683
153	20250321	184200	803389420	17940	17940	17940	17940	0
154	20250321	184100	803389420	17940	17940	17940	17940	0
155	20250321	184000	803389420	17940	17940	17940	17940	0
156	20250321	183900	803389420	17940	17940	17940	17940	0
157	20250321	183800	803389420	17940	17940	17940	17940	0
158	20250321	183700	803389420	17940	17940	17940	17940	0
159	20250321	183600	803389420	17940	17940	17940	17940	0
160	20250321	183500	803389420	17940	17940	17940	17940	0
161	20250321	183400	803389420	17940	17940	17940	17940	0
162	20250321	183300	803389420	17940	17940	17940	17940	0
163	20250321	183200	803389420	17940	17940	17940	17940	0
164	20250321	183100	803389420	17940	17940	17940	17940	0
165	20250321	183000	803389420	17940	17940	17940	17940	0
166	20250321	182900	803389420	17940	17940	17940	17940	0
167	20250321	182800	803389420	17940	17940	17940	17940	0
168	20250321	182700	803389420	17940	17940	17940	17940	0
169	20250321	182600	803389420	17940	17940	17940	17940	0
170	20250321	182500	803389420	17940	17940	17940	17940	0
171	20250321	182400	803389420	17940	17940	17940	17940	0
172	20250321	182300	803389420	17940	17940	17940	17940	0
173	20250321	182200	803389420	17940	17940	17940	17940	0
174	20250321	182100	803389420	17940	17940	17940	17940	0
175	20250321	182000	803389420	17940	17940	17940	17940	0
176	20250321	181900	803389420	17940	17940	17940	17940	0
177	20250321	181800	803389420	17940	17940	17940	17940	0
178	20250321	181700	803389420	17940	17940	17940	17940	0
179	20250321	181600	803389420	17940	17940	17940	17940	0
180	20250321	181500	803389420	17940	17940	17940	17940	0
181	20250321	181400	803389420	17940	17940	17940	17940	0
182	20250321	181300	803389420	17940	17940	17940	17940	683
183	20250321	181200	803389420	17940	17940	17940	17940	0
184	20250321	181100	803389420	17940	17940	17940	17940	0
185	20250321	181000	803389420	17940	17940	17940	17940	0
186	20250321	180900	803389420	17940	17940	17940	17940	0
187	20250321	180800	803389420	17940	17940	17940	17940	0
188	20250321	180700	803389420	17940	17940	17940	17940	0
189	20250321	180600	803389420	17940	17940	17940	17940	0
190	20250321	180500	803389420	17940	17940	17940	17940	0
191	20250321	180400	803389420	17940	17940	17940	17940	0
192	20250321	180300	803389420	17940	17940	17940	17940	0
193	20250321	180200	803389420	17940	17940	17940	17940	0
194	20250321	180100	803389420	17940	17940	17940	17940	0
195	20250321	180000	803389420	17940	17940	17940	17940	0
196	20250321	175900	803389420	17940	17940	17940	17940	0
197	20250321	175800	803389420	17940	17940	17940	17940	0
198	20250321	175700	803389420	17940	17940	17940	17940	0
199	20250321	175600	803389420	17940	17940	17940	17940	0
200	20250321	175500	803389420	17940	17940	17940	17940	0
201	20250321	175400	803389420	17940	17940	17940	17940	0
202	20250321	175300	803389420	17940	17940	17940	17940	0
203	20250321	175200	803389420	17940	17940	17940	17940	0
204	20250321	175100	803389420	17940	17940	17940	17940	0
205	20250321	175000	803389420	17940	17940	17940	17940	0
206	20250321	174900	803389420	17940	17940	17940	17940	0
207	20250321	174800	803389420	17940	17940	17940	17940	0
208	20250321	174700	803389420	17940	17940	17940	17940	0
209	20250321	174600	803389420	17940	17940	17940	17940	0
210	20250321	174500	803389420	17940	17940	17940	17940	0
211	20250321	174400	803389420	17940	17940	17940	17940	0
212	20250321	174300	803389420	17940	17940	17940	17940	683
213	20250321	174200	803389420	17940	17940	17940	17940	0
214	20250321	174100	803389420	17940	17940	17940	17940	0
215	20250321	174000	803389420	17940	17940	17940	17940	0
216	20250321	173900	803389420	17940	17940	17940	17940	0
217	20250321	173800	803389420	17940	17940	17940	17940	0
218	20250321	173700	803389420	17940	17940	17940	17940	0
219	20250321	173600	803389420	17940	17940	17940	17940	0
220	20250321	173500	803389420	17940	17940	17940	17940	0
221	20250321	173400	803389420	17940	17940	17940	17940	0
222	20250321	173300	803389420	17940	17940	17940	17940	0
223	20250321	173200	803389420	17940	17940	17940	17940	0
224	20250321	173100	803389420	17940	17940	17940	17940	0
225	20250321	173000	803389420	17940	17940	17940	17940	0
226	20250321	172900	803389420	17940	17940	17940	17940	0
227	20250321	172800	803389420	17940	17940	17940	17940	0
228	20250321	172700	803389420	17940	17940	17940	17940	0
229	20250321	172600	803389420	17940	17940	17940	17940	0
230	20250321	172500	803389420	17940	17940	17940	17940	0
231	20250321	172400	803389420	17940	17940	17940	17940	0
232	20250321	172300	803389420	17940	17940	17940	17940	0
233	20250321	172200	803389420	17940	17940	17940	17940	0
234	20250321	172100	803389420	17940	17940	17940	17940	0
235	20250321	172000	803389420	17940	17940	17940	17940	0
236	20250321	171900	803389420	17940	17940	17940	17940	0
237	20250321	171800	803389420	17940	17940	17940	17940	0
238	20250321	171700	803389420	17940	17940	17940	17940	0
239	20250321	171600	803389420	17940	17940	17940	17940	0
240	20250321	171500	803389420	17940	17940	17940	17940	0
241	20250321	171400	803389420	17940	17940	17940	17940	0
242	20250321	171300	803389420	17940	17940	17940	17940	683
243	20250321	171200	803389420	17940	17940	17940	17940	0
244	20250321	171100	803389420	17940	17940	17940	17940	0
245	20250321	171000	803389420	17940	17940	17940	17940	0
246	20250321	170900	803389420	17940	17940	17940	17940	0
247	20250321	170800	803389420	17940	17940	17940	17940	0
248	20250321	170700	803389420	17940	17940	17940	17940	0
249	20250321	170600	803389420	17940	17940	17940	17940	0
250	20250321	170500	803389420	17940	17940	17940	17940	0
251	20250321	170400	803389420	17940	17940	17940	17940	0
252	20250321	170300	803389420	17940	17940	17940	17940	0
253	20250321	170200	803389420	17940	17940	17940	17940	0
254	20250321	170100	803389420	17940	17940	17940	17940	0
255	20250321	170000	803389420	17940	17940	17940	17940	0
256	20250321	165900	803389420	17940	17940	17940	17940	0
257	20250321	165800	803389420	17940	17940	17940	17940	0
258	20250321	165700	803389420	17940	17940	17940	17940	0
259	20250321	165600	803389420	17940	17940	17940	17940	0
260	20250321	165500	803389420	17940	17940	17940	17940	0
261	20250321	165400	803389420	17940	17940	17940	17940	0
262	20250321	165300	803389420	17940	17940	17940	17940	0
263	20250321	165200	803389420	17940	17940	17940	17940	0
264	20250321	165100	803389420	17940	17940	17940	17940	0
265	20250321	165000	803389420	17940	17940	17940	17940	0
266	20250321	164900	803389420	17940	17940	17940	17940	0
267	20250321	164800	803389420	17940	17940	17940	17940	0
268	20250321	164700	803389420	17940	17940	17940	17940	0
269	20250321	164600	803389420	17940	17940	17940	17940	0
270	20250321	164500	803389420	17940	17940	17940	17940	0
271	20250321	164400	803389420	17940	17940	17940	17940	0
272	20250321	164300	803389420	17940	17940	17940	17940	683
273	20250321	164200	803389420	17940	17940	17940	17940	0
274	20250321	164100	803389420	17940	17940	17940	17940	0
275	20250321	164000	803389420	17940	17940	17940	17940	0
276	20250321	163900	803389420	17940	17940	17940	17940	0
277	20250321	163800	803389420	17940	17940	17940	17940	0
278	20250321	163700	803389420	17940	17940	17940	17940	0
279	20250321	163600	803389420	17940	17940	17940	17940	0
280	20250321	163500	803389420	17940	17940	17940	17940	0
281	20250321	163400	803389420	17940	17940	17940	17940	0
282	20250321	163300	803389420	17940	17940	17940	17940	0
283	20250321	163200	803389420	17940	17940	17940	17940	0
284	20250321	163100	803389420	17940	17940	17940	17940	0
285	20250321	163000	803389420	17940	17940	17940	17940	0
286	20250321	162900	803389420	17940	17940	17940	17940	0
287	20250321	162800	803389420	17940	17940	17940	17940	0
288	20250321	162700	803389420	17940	17940	17940	17940	0
289	20250321	162600	803389420	17940	17940	17940	17940	0
290	20250321	162500	803389420	17940	17940	17940	17940	0
291	20250321	162400	803389420	17940	17940	17940	17940	0
292	20250321	162300	803389420	17940	17940	17940	17940	0
293	20250321	162200	803389420	17940	17940	17940	17940	0
294	20250321	162100	803389420	17940	17940	17940	17940	0
295	20250321	162000	803389420	17940	17940	17940	17940	0
296	20250321	161900	803389420	17940	17940	17940	17940	0
297	20250321	161800	803389420	17940	17940	17940	17940	0
298	20250321	161700	803389420	17940	17940	17940	17940	0
299	20250321	161600	803389420	17940	17940	17940	17940	0
300	20250321	161500	803389420	17940	17940	17940	17940	0
301	20250321	161400	803389420	17940	17940	17940	17940	0
302	20250321	161300	803389420	17940	17940	17940	17940	683
303	20250321	161200	803389420	17940	17940	17940	17940	0
304	20250321	161100	803389420	17940	17940	17940	17940	0
305	20250321	161000	803389420	17940	17940	17940	17940	0
306	20250321	160900	803389420	17940	17940	17940	17940	0
307	20250321	160800	803389420	17940	17940	17940	17940	0
308	20250321	160700	803389420	17940	17940	17940	17940	0
309	20250321	160600	803389420	17940	17940	17940	17940	0
310	20250321	160500	803389420	17940	17940	17940	17940	0
311	20250321	160400	803389420	17940	17940	17940	17940	0
312	20250321	160300	803389420	17940	17940	17940	17940	0
313	20250321	160200	803389420	17940	17940	17940	17940	0
314	20250321	160100	803389420	17940	17940	17940	17940	0
315	20250321	160000	803389420	17940	17940	17940	17940	0
316	20250321	155900	803389420	17940	17940	17940	17940	0
317	20250321	155800	803389420	17940	17940	17940	17940	0
318	20250321	155700	803389420	17940	17940	17940	17940	0
319	20250321	155600	803389420	17940	17940	17940	17940	0
320	20250321	155500	803389420	17940	17940	17940	17940	0
321	20250321	155400	803389420	17940	17940	17940	17940	0
322	20250321	155300	803389420	17940	17940	17940	17940	0
323	20250321	155200	803389420	17940	17940	17940	17940	0
324	20250321	155100	803389420	17940	17940	17940	17940	0
325	20250321	155000	803389420	17940	17940	17940	17940	0
326	20250321	154900	803389420	17940	17940	17940	17940	0
327	20250321	154800	803389420	17940	17940	17940	17940	0
328	20250321	154700	803389420	17940	17940	17940	17940	0
329	20250321	154600	803389420	17940	17940	17940	17940	0
330	20250321	154500	803389420	17940	17940	17940	17940	0
331	20250321	154400	803389420	17940	17940	17940	17940	0
332	20250321	154300	803389420	17940	17940	17940	17940	683
333	20250321	154200	803389420	17940	17940	17940	17940	0
334	20250321	154100	803389420	17940	17940	17940	17940	0
335	20250321	154000	803389420	17940	17940	17940	17940	0
336	20250321	153900	803389420	17940	17940	17940	17940	0
337	20250321	153800	803389420	17940	17940	17940	17940	0
338	20250321	153700	803389420	17940	17940	17940	17940	0
339	20250321	153600	803389420	17940	17940	17940	17940	0
340	20250321	153500	803389420	17940	17940	17940	17940	0
341	20250321	153400	803389420	17940	17940	17940	17940	0
342	20250321	153300	803389420	17940	17940	17940	17940	0
343	20250321	153200	803389420	17940	17940	17940	17940	0
344	20250321	153100	803389420	17940	17940	17940	17940	0
345	20250321	153000	803389420	17940	17940	17940	17940	683
346	20250321	152900	791136400	17990	17990	17990	17990	0
347	20250321	152800	791136400	17990	17990	17990	17990	0
348	20250321	152700	791136400	17990	17990	17990	17990	0
349	20250321	152600	791136400	17990	17990	17990	17990	0
350	20250321	152500	791136400	17990	17990	17990	17990	0
351	20250321	152400	791136400	17990	17990	17990	17990	0
352	20250321	152300	791136400	17990	17990	17990	17990	0
353	20250321	152200	791136400	17990	17990	17990	17990	0
354	20250321	152100	791136400	17990	17990	17990	17990	0
355	20250321	152000	791136400	17990	17990	17990	17990	0
356	20250321	151900	791136400	17990	18000	18000	17930	150
357	20250321	151800	788438480	18000	18000	18000	18000	90
358	20250321	151700	786818480	18000	18000	18000	18000	170
359	20250321	151600	783758480	17900	17980	18000	17900	1569
360	20250321	151500	755528220	17990	17970	18000	17880	708
361	20250321	151400	742811130	18000	18010	18010	18000	871
362	20250321	151300	727132600	18000	18050	18050	18000	843
363	20250321	151200	711953300	18000	18200	18200	18000	4684
364	20250321	151100	627512310	18190	18220	18220	18190	484
365	20250321	151000	618704360	18390	18390	18390	18390	0
366	20250321	150900	618704360	18390	18390	18390	18390	1
367	20250321	150800	618685970	18390	18220	18390	18220	3
368	20250321	150700	618630980	18200	18210	18210	18200	31
369	20250321	150600	618066680	18200	18200	18200	18100	619
370	20250321	150500	606834170	18380	18250	18380	18200	802
371	20250321	150400	592224840	18270	18300	18300	18270	3028
372	20250321	150300	536842980	18300	18390	18390	18300	801
373	20250321	150200	522183050	18390	18390	18390	18390	11
374	20250321	150100	521980760	18400	18530	18530	18340	1268
375	20250321	150000	498647790	18400	18500	18500	18390	2039
376	20250321	145900	461051770	18500	18510	18510	18500	31
377	20250321	145800	460478080	18500	18500	18500	18500	0
378	20250321	145700	460478080	18500	18550	18550	18500	1000
379	20250321	145600	441968080	18540	18590	18590	18540	1031
380	20250321	145500	422847100	18590	18590	18590	18590	0
381	20250321	145400	422847100	18590	18590	18590	18590	144
382	20250321	145300	420170140	18590	18590	18590	18590	0
383	20250321	145200	420170140	18590	18590	18590	18590	31
384	20250321	145100	419593850	18590	18660	18660	18590	10
385	20250321	145000	419407880	18670	18670	18670	18670	0
386	20250321	144900	419407880	18670	18670	18670	18670	0
387	20250321	144800	419407880	18670	18600	18670	18600	51
388	20250321	144700	418457880	18600	18600	18600	18600	0
389	20250321	144600	418457880	18600	18600	18600	18600	828
390	20250321	144500	403057080	18600	18600	18600	18600	31
391	20250321	144400	402480480	18600	18600	18600	18600	0
392	20250321	144300	402480480	18600	18600	18600	18600	0
393	20250321	144200	402480480	18600	18680	18680	18600	2
394	20250321	144100	402443200	18680	18680	18680	18680	0
395	20250321	144000	402443200	18680	18680	18680	18680	0
396	20250321	143900	402443200	18680	18680	18680	18680	1
397	20250321	143800	402424520	18680	18680	18680	18680	0
398	20250321	143700	402424520	18680	18680	18680	18680	0
399	20250321	143600	402424520	18680	18680	18680	18680	1
400	20250321	143500	402405840	18700	18700	18700	18700	0
401	20250321	143400	402405840	18700	18600	18700	18590	4331
402	20250321	143300	321855300	18640	18640	18640	18640	31
403	20250321	143200	321277460	18640	18640	18640	18640	18
404	20250321	143100	320941940	18640	18640	18640	18640	0
405	20250321	143000	320941940	18640	18600	18640	18600	147
406	20250321	142900	318207700	18600	18600	18600	18600	0
407	20250321	142800	318207700	18600	18610	18610	18600	132
408	20250321	142700	315752390	18710	18710	18710	18710	0
409	20250321	142600	315752390	18710	18700	18710	18700	145
410	20250321	142500	313039940	18710	18650	18710	18590	6130
411	20250321	142400	198935120	18670	18670	18670	18670	0
412	20250321	142300	198935120	18670	18670	18670	18670	0
413	20250321	142200	198935120	18670	18670	18670	18670	43
414	20250321	142100	198132310	18670	18670	18670	18670	19
415	20250321	142000	197777580	18660	18650	18660	18650	55
416	20250321	141900	196751520	18660	18660	18660	18660	0
417	20250321	141800	196751520	18660	18660	18660	18660	0
418	20250321	141700	196751520	18660	18660	18660	18660	0
419	20250321	141600	196751520	18660	18660	18660	18660	0
420	20250321	141500	196751520	18660	18660	18660	18660	31
421	20250321	141400	196173060	18660	18660	18660	18660	0
422	20250321	141300	196173060	18660	18660	18660	18660	0
423	20250321	141200	196173060	18660	18660	18660	18660	0
424	20250321	141100	196173060	18660	18660	18660	18660	3
425	20250321	141000	196117080	18670	18670	18700	18670	115
426	20250321	140900	193966880	18700	18700	18700	18700	0
427	20250321	140800	193966880	18700	18700	18700	18700	0
428	20250321	140700	193966880	18700	18700	18700	18700	0
429	20250321	140600	193966880	18700	18700	18700	18700	0
430	20250321	140500	193966880	18700	18700	18700	18700	17
431	20250321	140400	193648980	18710	18710	18710	18710	0
432	20250321	140300	193648980	18710	18710	18710	18710	0
433	20250321	140200	193648980	18710	18710	18710	18710	0
434	20250321	140100	193648980	18710	18710	18710	18710	0
435	20250321	140000	193648980	18710	18710	18710	18710	0
436	20250321	135900	193648980	18710	18710	18710	18710	0
437	20250321	135800	193648980	18710	18720	18720	18710	2
438	20250321	135700	193611550	18730	18730	18730	18730	0
439	20250321	135600	193611550	18730	18730	18730	18730	0
440	20250321	135500	193611550	18730	18730	18730	18730	1
441	20250321	135400	193592820	18730	18730	18730	18730	0
442	20250321	135300	193592820	18730	18730	18730	18730	0
443	20250321	135200	193592820	18730	18730	18730	18730	0
444	20250321	135100	193592820	18730	18730	18730	18730	10
445	20250321	135000	193405520	18650	18650	18650	18650	0
446	20250321	134900	193405520	18650	18660	18660	18650	31
447	20250321	134800	192827320	18650	18650	18650	18650	0
448	20250321	134700	192827320	18650	18650	18650	18650	0
449	20250321	134600	192827320	18650	18650	18650	18650	0
450	20250321	134500	192827320	18650	18650	18650	18650	31
451	20250321	134400	192249170	18650	18650	18650	18650	0
452	20250321	134300	192249170	18650	18650	18650	18650	10
453	20250321	134200	192062670	18660	18660	18660	18660	0
454	20250321	134100	192062670	18660	18660	18660	18660	1
455	20250321	134000	192044010	18740	18740	18740	18740	0
456	20250321	133900	192044010	18740	18740	18740	18740	0
457	20250321	133800	192044010	18740	18740	18740	18740	0
458	20250321	133700	192044010	18740	18740	18740	18740	0
459	20250321	133600	192044010	18740	18740	18740	18740	0
460	20250321	133500	192044010	18740	18740	18740	18740	1
461	20250321	133400	192025270	18660	18660	18660	18660	31
462	20250321	133300	191446810	18660	18660	18660	18660	0
463	20250321	133200	191446810	18660	18660	18660	18660	1
464	20250321	133100	191428150	18650	18650	18650	18650	1
465	20250321	133000	191409500	18650	18650	18650	18650	31
466	20250321	132900	190831350	18650	18650	18650	18650	0
467	20250321	132800	190831350	18650	18650	18650	18650	0
468	20250321	132700	190831350	18650	18650	18650	18650	0
469	20250321	132600	190831350	18650	18650	18650	18650	31
470	20250321	132500	190253200	18650	18660	18660	18650	10
471	20250321	132400	190066630	18660	18700	18700	18660	311
472	20250321	132300	184251090	18750	18750	18750	18750	0
473	20250321	132200	184251090	18750	18750	18750	18750	0
474	20250321	132100	184251090	18750	18750	18750	18750	0
475	20250321	132000	184251090	18750	18750	18750	18750	0
476	20250321	131900	184251090	18750	18750	18750	18750	0
477	20250321	131800	184251090	18750	18750	18750	18750	0
478	20250321	131700	184251090	18750	18750	18750	18750	0
479	20250321	131600	184251090	18750	18750	18750	18750	1
480	20250321	131500	184232340	18750	18750	18750	18750	0
481	20250321	131400	184232340	18750	18750	18750	18750	20
482	20250321	131300	183857340	18760	18760	18760	18760	0
483	20250321	131200	183857340	18760	18760	18760	18760	0
484	20250321	131100	183857340	18760	18760	18760	18760	0
485	20250321	131000	183857340	18760	18750	18760	18750	11
486	20250321	130900	183651080	18750	18640	18750	18630	100
487	20250321	130800	181783370	18640	18640	18640	18640	0
488	20250321	130700	181783370	18640	18640	18640	18640	60
489	20250321	130600	180664970	18640	18640	18640	18640	0
490	20250321	130500	180664970	18640	18640	18640	18640	30
491	20250321	130400	180105770	18620	18640	18640	18620	47
492	20250321	130300	179230260	18640	18640	18640	18640	0
493	20250321	130200	179230260	18640	18650	18650	18640	30
494	20250321	130100	178670870	18680	18680	18680	18680	0
495	20250321	130000	178670870	18680	18680	18680	18680	0
496	20250321	125900	178670870	18680	18680	18680	18680	10
497	20250321	125800	178484070	18650	18680	18680	18650	69
498	20250321	125700	177196740	18680	18680	18680	18680	0
499	20250321	125600	177196740	18680	18680	18680	18680	0
500	20250321	125500	177196740	18680	18680	18680	18680	0
501	20250321	125400	177196740	18680	18680	18680	18680	0
502	20250321	125300	177196740	18680	18710	18710	18680	23
503	20250321	125200	176767010	18680	18680	18680	18680	27
504	20250321	125100	176262650	18710	18710	18710	18710	10
505	20250321	125000	176075550	18660	18660	18660	18660	0
506	20250321	124900	176075550	18660	18660	18660	18660	31
507	20250321	124800	175497090	18660	18660	18660	18660	1
508	20250321	124700	175478430	18720	18720	18720	18720	40
509	20250321	124600	174729630	18770	18770	18770	18770	0
510	20250321	124500	174729630	18770	18770	18770	18770	10
511	20250321	124400	174541930	18770	18700	18770	18660	121
512	20250321	124300	172278570	18770	18760	18770	18760	2
513	20250321	124200	172241040	18660	18660	18660	18660	31
514	20250321	124100	171662580	18660	18660	18660	18660	1
515	20250321	124000	171643920	18690	18690	18690	18690	0
516	20250321	123900	171643920	18690	18690	18690	18690	0
517	20250321	123800	171643920	18690	18690	18690	18690	281
518	20250321	123700	166392030	18770	18770	18770	18770	20
519	20250321	123600	166016630	18720	18710	18720	18710	8
520	20250321	123500	165866940	18830	18830	18830	18830	0
521	20250321	123400	165866940	18830	18830	18830	18830	0
522	20250321	123300	165866940	18830	18830	18830	18830	0
523	20250321	123200	165866940	18830	18780	18830	18780	5
524	20250321	123100	165772990	18830	18830	18830	18830	0
525	20250321	123000	165772990	18830	18830	18830	18830	0
526	20250321	122900	165772990	18830	18830	18830	18830	20
527	20250321	122800	165396390	18840	18840	18840	18840	0
528	20250321	122700	165396390	18840	18840	18840	18840	0
529	20250321	122600	165396390	18840	18840	18840	18840	0
530	20250321	122500	165396390	18840	18840	18840	18840	0
531	20250321	122400	165396390	18840	18840	18840	18840	1
532	20250321	122300	165377550	18840	18820	18840	18820	14
533	20250321	122200	165113880	18770	18770	18770	18770	40
534	20250321	122100	164363080	18770	18770	18770	18770	11
535	20250321	122000	164156610	18770	18770	18770	18770	0
536	20250321	121900	164156610	18770	18770	18770	18770	0
537	20250321	121800	164156610	18770	18770	18770	18770	0
538	20250321	121700	164156610	18770	18770	18770	18770	10
539	20250321	121600	163968910	18710	18720	18720	18710	87
540	20250321	121500	162341070	18700	18700	18700	18700	30
541	20250321	121400	161780070	18700	18700	18700	18700	1
542	20250321	121300	161761370	18700	18700	18700	18700	0
543	20250321	121200	161761370	18700	18740	18740	18700	174
544	20250321	121100	158504420	18840	18840	18840	18840	0
545	20250321	121000	158504420	18840	18840	18840	18840	0
546	20250321	120900	158504420	18840	18840	18840	18840	0
547	20250321	120800	158504420	18840	18840	18840	18840	0
548	20250321	120700	158504420	18840	18840	18840	18840	0
549	20250321	120600	158504420	18840	18840	18840	18840	5
550	20250321	120500	158410220	18850	18850	18850	18850	20
551	20250321	120400	158033220	18850	18850	18850	18850	1
552	20250321	120300	158014370	18800	18800	18800	18800	1
553	20250321	120200	157995570	18740	18740	18740	18740	31
554	20250321	120100	157414630	18740	18740	18740	18740	7
555	20250321	120000	157283450	18850	18850	18850	18850	1
556	20250321	115900	157264600	18740	18740	18740	18740	0
557	20250321	115800	157264600	18740	18740	18740	18740	32
558	20250321	115700	156664920	18850	18850	18850	18850	30
559	20250321	115600	156099420	18850	18850	18850	18850	0
560	20250321	115500	156099420	18850	18850	18850	18850	10
561	20250321	115400	155910920	18850	18850	18850	18850	0
562	20250321	115300	155910920	18850	18850	18850	18850	10
563	20250321	115200	155722420	18850	18850	18850	18850	0
564	20250321	115100	155722420	18850	18850	18850	18850	19
565	20250321	115000	155364270	18850	18850	18850	18850	0
566	20250321	114900	155364270	18850	18850	18850	18850	0
567	20250321	114800	155364270	18850	18850	18850	18850	0
568	20250321	114700	155364270	18850	18850	18850	18850	40
569	20250321	114600	154610270	18850	18850	18850	18850	0
570	20250321	114500	154610270	18850	18840	18850	18740	90
571	20250321	114400	152915260	18850	18850	18850	18850	0
572	20250321	114300	152915260	18850	18850	18850	18850	0
573	20250321	114200	152915260	18850	18840	18850	18840	50
574	20250321	114100	151972860	18850	18850	18850	18850	0
575	20250321	114000	151972860	18850	18850	18850	18850	0
576	20250321	113900	151972860	18850	18850	18850	18850	0
577	20250321	113800	151972860	18850	18850	18850	18810	2269
578	20250321	113700	109206490	19040	19040	19040	19040	0
579	20250321	113600	109206490	19040	19040	19040	19040	0
580	20250321	113500	109206490	19040	19040	19040	19040	0
581	20250321	113400	109206490	19040	19040	19040	19040	0
582	20250321	113300	109206490	19040	19040	19040	19040	0
583	20250321	113200	109206490	19040	18960	19040	18960	75
584	20250321	113100	107781390	19040	19040	19040	19040	0
585	20250321	113000	107781390	19040	19040	19040	19040	0
586	20250321	112900	107781390	19040	19040	19040	19040	0
587	20250321	112800	107781390	19040	19040	19040	19040	1
588	20250321	112700	107762350	19060	18930	19060	18930	425
589	20250321	112600	99707030	18950	18950	18950	18950	0
590	20250321	112500	99707030	18950	18950	18950	18950	0
591	20250321	112400	99707030	18950	18950	18950	18950	0
592	20250321	112300	99707030	18950	18950	18950	18950	0
593	20250321	112200	99707030	18950	18950	18950	18950	0
594	20250321	112100	99707030	18950	18930	18950	18900	56
595	20250321	112000	98646960	18940	18900	18950	18770	106
596	20250321	111900	96643990	18900	18800	18900	18800	37
597	20250321	111800	95948160	18790	18770	18790	18770	42
598	20250321	111700	95159200	18790	18790	18790	18790	0
599	20250321	111600	95159200	18790	18790	18790	18790	41
600	20250321	111500	94388810	18790	18790	18790	18790	0
601	20250321	111400	94388810	18790	18790	18790	18790	0
602	20250321	111300	94388810	18790	18790	18790	18790	131
603	20250321	111200	91927320	18750	18750	18750	18750	82
604	20250321	111100	90389820	18650	18650	18650	18650	31
605	20250321	111000	89811670	18650	18650	18650	18650	0
606	20250321	110900	89811670	18650	18650	18650	18650	0
607	20250321	110800	89811670	18650	18650	18650	18650	0
608	20250321	110700	89811670	18650	18650	18650	18650	31
609	20250321	110600	89233520	18650	18650	18650	18650	0
610	20250321	110500	89233520	18650	18650	18650	18650	0
611	20250321	110400	89233520	18650	18650	18650	18650	31
612	20250321	110300	88655370	18650	18650	18650	18650	0
613	20250321	110200	88655370	18650	18650	18650	18650	1
614	20250321	110100	88636720	18630	18630	18630	18630	0
615	20250321	110000	88636720	18630	18630	18630	18630	31
616	20250321	105900	88059190	18620	18620	18620	18620	0
617	20250321	105800	88059190	18620	18620	18620	18620	0
618	20250321	105700	88059190	18620	18690	18790	18620	142
619	20250321	105600	85411900	18690	18660	18690	18660	496
620	20250321	105500	76150220	18660	18660	18660	18660	1
621	20250321	105400	76131560	18660	18660	18660	18660	0
622	20250321	105300	76131560	18660	18660	18660	18660	0
623	20250321	105200	76131560	18660	18660	18660	18660	0
624	20250321	105100	76131560	18660	18660	18660	18660	0
625	20250321	105000	76131560	18660	18660	18660	18660	0
626	20250321	104900	76131560	18660	18660	18660	18660	0
627	20250321	104800	76131560	18660	18660	18660	18660	0
628	20250321	104700	76131560	18660	18660	18660	18660	0
629	20250321	104600	76131560	18660	18660	18660	18660	0
630	20250321	104500	76131560	18660	18660	18660	18660	0
631	20250321	104400	76131560	18660	18660	18660	18660	0
632	20250321	104300	76131560	18660	18660	18660	18660	0
633	20250321	104200	76131560	18660	18660	18660	18660	0
634	20250321	104100	76131560	18660	18660	18660	18660	0
635	20250321	104000	76131560	18660	18660	18660	18660	0
636	20250321	103900	76131560	18660	18660	18660	18660	0
637	20250321	103800	76131560	18660	18660	18660	18660	0
638	20250321	103700	76131560	18660	18660	18660	18660	0
639	20250321	103600	76131560	18660	18660	18660	18660	0
640	20250321	103500	76131560	18660	18660	18660	18660	1
641	20250321	103400	76112900	18690	18690	18690	18690	0
642	20250321	103300	76112900	18690	18690	18690	18690	0
643	20250321	103200	76112900	18690	18690	18690	18690	0
644	20250321	103100	76112900	18690	18690	18690	18690	0
645	20250321	103000	76112900	18690	18690	18690	18690	0
646	20250321	102900	76112900	18690	18690	18690	18690	0
647	20250321	102800	76112900	18690	18690	18690	18690	0
648	20250321	102700	76112900	18690	18690	18690	18690	0
649	20250321	102600	76112900	18690	18690	18690	18690	0
650	20250321	102500	76112900	18690	18690	18690	18690	0
651	20250321	102400	76112900	18690	18690	18690	18690	0
652	20250321	102300	76112900	18690	18690	18690	18690	0
653	20250321	102200	76112900	18690	18690	18690	18690	0
654	20250321	102100	76112900	18690	18690	18690	18690	0
655	20250321	102000	76112900	18690	18690	18690	18690	0
656	20250321	101900	76112900	18690	18690	18690	18690	0
657	20250321	101800	76112900	18690	18690	18690	18690	2
658	20250321	101700	76075520	18580	18580	18580	18580	31
659	20250321	101600	75499540	18580	18590	18690	18580	301
660	20250321	101500	69905350	18690	18690	18690	18690	0
661	20250321	101400	69905350	18690	18690	18690	18690	0
662	20250321	101300	69905350	18690	18690	18690	18690	1
663	20250321	101200	69886660	18640	18630	18640	18630	44
664	20250321	101100	69066530	18580	18580	18580	18580	0
665	20250321	101000	69066530	18580	18580	18580	18580	0
666	20250321	100900	69066530	18580	18580	18580	18580	35
667	20250321	100800	68416230	18570	18570	18570	18570	0
668	20250321	100700	68416230	18570	18470	18570	18470	96
669	20250321	100600	66637300	18470	18430	18470	18420	39
670	20250321	100500	65918300	18420	18420	18420	18420	0
671	20250321	100400	65918300	18420	18420	18420	18420	0
672	20250321	100300	65918300	18420	18420	18420	18420	0
673	20250321	100200	65918300	18420	18420	18420	18420	32
674	20250321	100100	65328860	18570	18440	18570	18400	510
675	20250321	100000	55939850	18430	18430	18430	18430	0
676	20250321	095900	55939850	18430	18440	18440	18430	31
677	20250321	095800	55368450	18430	18500	18500	18430	500
678	20250321	095700	46120020	18550	18550	18550	18550	10
679	20250321	095600	45934520	18500	18540	18540	18500	500
680	20250321	095500	36677320	18560	18570	18570	18560	146
681	20250321	095400	33967250	18570	18570	18570	18570	0
682	20250321	095300	33967250	18570	18570	18570	18570	0
683	20250321	095200	33967250	18570	18570	18570	18570	0
684	20250321	095100	33967250	18570	18580	18580	18570	31
685	20250321	095000	33391360	18570	18570	18570	18570	0
686	20250321	094900	33391360	18570	18600	18600	18570	10
687	20250321	094800	33205630	18640	18640	18640	18640	3
688	20250321	094700	33149710	18600	18600	18600	18600	44
689	20250321	094600	32331310	18640	18640	18640	18640	0
690	20250321	094500	32331310	18640	18640	18640	18640	301
691	20250321	094400	26720670	18640	18640	18640	18640	0
692	20250321	094300	26720670	18640	18640	18640	18640	0
693	20250321	094200	26720670	18640	18640	18640	18640	5
694	20250321	094100	26627470	18640	18640	18640	18640	0
695	20250321	094000	26627470	18640	18640	18640	18640	0
696	20250321	093900	26627470	18640	18640	18640	18640	20
697	20250321	093800	26254670	18640	18640	18640	18640	0
698	20250321	093700	26254670	18640	18640	18640	18640	0
699	20250321	093600	26254670	18640	18640	18640	18640	0
700	20250321	093500	26254670	18640	18640	18640	18640	0
701	20250321	093400	26254670	18640	18640	18640	18640	0
702	20250321	093300	26254670	18640	18640	18640	18640	0
703	20250321	093200	26254670	18640	18640	18640	18640	0
704	20250321	093100	26254670	18640	18640	18640	18640	0
705	20250321	093000	26254670	18640	18640	18640	18640	0
706	20250321	092900	26254670	18640	18640	18640	18640	1
707	20250321	092800	26236030	18580	18550	18580	18550	67
708	20250321	092700	24991650	18520	18520	18520	18520	31
709	20250321	092600	24417530	18510	18520	18520	18510	144
710	20250321	092500	21751080	18520	18530	18530	18520	2
711	20250321	092400	21714030	18520	18540	18540	18520	215
712	20250321	092300	17729080	18550	18580	18580	18550	405
713	20250321	092200	10212120	18580	18580	18580	18570	91
714	20250321	092100	8521570	18580	18580	18580	18580	0
715	20250321	092000	8521570	18580	18630	18630	18580	158
716	20250321	091900	5584250	18640	18640	18640	18640	31
717	20250321	091800	5006410	18640	18640	18640	18640	5
718	20250321	091700	4913210	18770	18770	18770	18770	0
719	20250321	091600	4913210	18770	18770	18770	18770	1
720	20250321	091500	4894440	18800	18800	18800	18800	0
721	20250321	091400	4894440	18800	18800	18800	18800	1
722	20250321	091300	4875640	18610	18610	18610	18610	0
723	20250321	091200	4875640	18610	18610	18610	18610	0
724	20250321	091100	4875640	18610	18610	18610	18610	0
725	20250321	091000	4875640	18610	18620	18620	18610	6
726	20250321	090900	4763940	18830	18830	18830	18830	3
727	20250321	090800	4707450	18980	18980	18980	18980	0
728	20250321	090700	4707450	18980	18980	18980	18980	0
729	20250321	090600	4707450	18980	18980	18980	18980	0
730	20250321	090500	4707450	18980	18980	18980	18980	0
731	20250321	090400	4707450	18980	18980	18980	18980	1
732	20250321	090300	4688470	18570	18570	18570	18570	1
733	20250321	090200	4669900	18530	18530	18530	18530	0
734	20250321	090100	4669900	18530	18930	18930	18520	141
735	20250321	090000	2022530	19160	18890	19160	18890	107