KissMeData/111380/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	201900	121466220	15480	15480	15480	15480	218
3	20250307	201800	121466220	15480	15480	15480	15480	0
4	20250307	201700	121466220	15480	15480	15480	15480	0
5	20250307	201600	121466220	15480	15480	15480	15480	0
6	20250307	201500	121466220	15480	15480	15480	15480	0
7	20250307	201400	121466220	15480	15480	15480	15480	0
8	20250307	201300	121466220	15480	15480	15480	15480	0
9	20250307	201200	121466220	15480	15480	15480	15480	0
10	20250307	201100	121466220	15480	15480	15480	15480	0
11	20250307	201000	121466220	15480	15480	15480	15480	0
12	20250307	200900	121466220	15480	15480	15480	15480	0
13	20250307	200800	121466220	15480	15480	15480	15480	0
14	20250307	200700	121466220	15480	15480	15480	15480	0
15	20250307	200600	121466220	15480	15480	15480	15480	0
16	20250307	200500	121466220	15480	15480	15480	15480	0
17	20250307	200400	121466220	15480	15480	15480	15480	0
18	20250307	200300	121466220	15480	15480	15480	15480	0
19	20250307	200200	121466220	15480	15480	15480	15480	0
20	20250307	200100	121466220	15480	15480	15480	15480	0
21	20250307	200000	121466220	15480	15480	15480	15480	0
22	20250307	195900	121466220	15480	15480	15480	15480	0
23	20250307	195800	121466220	15480	15480	15480	15480	0
24	20250307	195700	121466220	15480	15480	15480	15480	0
25	20250307	195600	121466220	15480	15480	15480	15480	0
26	20250307	195500	121466220	15480	15480	15480	15480	0
27	20250307	195400	121466220	15480	15480	15480	15480	0
28	20250307	195300	121466220	15480	15480	15480	15480	0
29	20250307	195200	121466220	15480	15480	15480	15480	0
30	20250307	195100	121466220	15480	15480	15480	15480	0
31	20250307	195000	121466220	15480	15480	15480	15480	0
32	20250307	194900	121466220	15480	15480	15480	15480	218
33	20250307	194800	121466220	15480	15480	15480	15480	0
34	20250307	194700	121466220	15480	15480	15480	15480	0
35	20250307	194600	121466220	15480	15480	15480	15480	0
36	20250307	194500	121466220	15480	15480	15480	15480	0
37	20250307	194400	121466220	15480	15480	15480	15480	0
38	20250307	194300	121466220	15480	15480	15480	15480	0
39	20250307	194200	121466220	15480	15480	15480	15480	0
40	20250307	194100	121466220	15480	15480	15480	15480	0
41	20250307	194000	121466220	15480	15480	15480	15480	0
42	20250307	193900	121466220	15480	15480	15480	15480	0
43	20250307	193800	121466220	15480	15480	15480	15480	0
44	20250307	193700	121466220	15480	15480	15480	15480	0
45	20250307	193600	121466220	15480	15480	15480	15480	0
46	20250307	193500	121466220	15480	15480	15480	15480	0
47	20250307	193400	121466220	15480	15480	15480	15480	0
48	20250307	193300	121466220	15480	15480	15480	15480	0
49	20250307	193200	121466220	15480	15480	15480	15480	0
50	20250307	193100	121466220	15480	15480	15480	15480	0
51	20250307	193000	121466220	15480	15480	15480	15480	0
52	20250307	192900	121466220	15480	15480	15480	15480	0
53	20250307	192800	121466220	15480	15480	15480	15480	0
54	20250307	192700	121466220	15480	15480	15480	15480	0
55	20250307	192600	121466220	15480	15480	15480	15480	0
56	20250307	192500	121466220	15480	15480	15480	15480	0
57	20250307	192400	121466220	15480	15480	15480	15480	0
58	20250307	192300	121466220	15480	15480	15480	15480	0
59	20250307	192200	121466220	15480	15480	15480	15480	0
60	20250307	192100	121466220	15480	15480	15480	15480	0
61	20250307	192000	121466220	15480	15480	15480	15480	0
62	20250307	191900	121466220	15480	15480	15480	15480	218
63	20250307	191800	121466220	15480	15480	15480	15480	0
64	20250307	191700	121466220	15480	15480	15480	15480	0
65	20250307	191600	121466220	15480	15480	15480	15480	0
66	20250307	191500	121466220	15480	15480	15480	15480	0
67	20250307	191400	121466220	15480	15480	15480	15480	0
68	20250307	191300	121466220	15480	15480	15480	15480	0
69	20250307	191200	121466220	15480	15480	15480	15480	0
70	20250307	191100	121466220	15480	15480	15480	15480	0
71	20250307	191000	121466220	15480	15480	15480	15480	0
72	20250307	190900	121466220	15480	15480	15480	15480	0
73	20250307	190800	121466220	15480	15480	15480	15480	0
74	20250307	190700	121466220	15480	15480	15480	15480	0
75	20250307	190600	121466220	15480	15480	15480	15480	0
76	20250307	190500	121466220	15480	15480	15480	15480	0
77	20250307	190400	121466220	15480	15480	15480	15480	0
78	20250307	190300	121466220	15480	15480	15480	15480	0
79	20250307	190200	121466220	15480	15480	15480	15480	0
80	20250307	190100	121466220	15480	15480	15480	15480	0
81	20250307	190000	121466220	15480	15480	15480	15480	0
82	20250307	185900	121466220	15480	15480	15480	15480	0
83	20250307	185800	121466220	15480	15480	15480	15480	0
84	20250307	185700	121466220	15480	15480	15480	15480	0
85	20250307	185600	121466220	15480	15480	15480	15480	0
86	20250307	185500	121466220	15480	15480	15480	15480	0
87	20250307	185400	121466220	15480	15480	15480	15480	0
88	20250307	185300	121466220	15480	15480	15480	15480	0
89	20250307	185200	121466220	15480	15480	15480	15480	0
90	20250307	185100	121466220	15480	15480	15480	15480	0
91	20250307	185000	121466220	15480	15480	15480	15480	0
92	20250307	184900	121466220	15480	15480	15480	15480	218
93	20250307	184800	121466220	15480	15480	15480	15480	0
94	20250307	184700	121466220	15480	15480	15480	15480	0
95	20250307	184600	121466220	15480	15480	15480	15480	0
96	20250307	184500	121466220	15480	15480	15480	15480	0
97	20250307	184400	121466220	15480	15480	15480	15480	0
98	20250307	184300	121466220	15480	15480	15480	15480	0
99	20250307	184200	121466220	15480	15480	15480	15480	0
100	20250307	184100	121466220	15480	15480	15480	15480	0
101	20250307	184000	121466220	15480	15480	15480	15480	0
102	20250307	183900	121466220	15480	15480	15480	15480	0
103	20250307	183800	121466220	15480	15480	15480	15480	0
104	20250307	183700	121466220	15480	15480	15480	15480	0
105	20250307	183600	121466220	15480	15480	15480	15480	0
106	20250307	183500	121466220	15480	15480	15480	15480	0
107	20250307	183400	121466220	15480	15480	15480	15480	0
108	20250307	183300	121466220	15480	15480	15480	15480	0
109	20250307	183200	121466220	15480	15480	15480	15480	0
110	20250307	183100	121466220	15480	15480	15480	15480	0
111	20250307	183000	121466220	15480	15480	15480	15480	0
112	20250307	182900	121466220	15480	15480	15480	15480	0
113	20250307	182800	121466220	15480	15480	15480	15480	0
114	20250307	182700	121466220	15480	15480	15480	15480	0
115	20250307	182600	121466220	15480	15480	15480	15480	0
116	20250307	182500	121466220	15480	15480	15480	15480	0
117	20250307	182400	121466220	15480	15480	15480	15480	0
118	20250307	182300	121466220	15480	15480	15480	15480	0
119	20250307	182200	121466220	15480	15480	15480	15480	0
120	20250307	182100	121466220	15480	15480	15480	15480	0
121	20250307	182000	121466220	15480	15480	15480	15480	0
122	20250307	181900	121466220	15480	15480	15480	15480	218
123	20250307	181800	121466220	15480	15480	15480	15480	0
124	20250307	181700	121466220	15480	15480	15480	15480	0
125	20250307	181600	121466220	15480	15480	15480	15480	0
126	20250307	181500	121466220	15480	15480	15480	15480	0
127	20250307	181400	121466220	15480	15480	15480	15480	0
128	20250307	181300	121466220	15480	15480	15480	15480	0
129	20250307	181200	121466220	15480	15480	15480	15480	0
130	20250307	181100	121466220	15480	15480	15480	15480	0
131	20250307	181000	121466220	15480	15480	15480	15480	0
132	20250307	180900	121466220	15480	15480	15480	15480	0
133	20250307	180800	121466220	15480	15480	15480	15480	0
134	20250307	180700	121466220	15480	15480	15480	15480	0
135	20250307	180600	121466220	15480	15480	15480	15480	0
136	20250307	180500	121466220	15480	15480	15480	15480	0
137	20250307	180400	121466220	15480	15480	15480	15480	0
138	20250307	180300	121466220	15480	15480	15480	15480	0
139	20250307	180200	121466220	15480	15480	15480	15480	0
140	20250307	180100	121466220	15480	15480	15480	15480	0
141	20250307	180000	121466220	15480	15480	15480	15480	0
142	20250307	175900	121466220	15480	15480	15480	15480	0
143	20250307	175800	121466220	15480	15480	15480	15480	0
144	20250307	175700	121466220	15480	15480	15480	15480	0
145	20250307	175600	121466220	15480	15480	15480	15480	0
146	20250307	175500	121466220	15480	15480	15480	15480	0
147	20250307	175400	121466220	15480	15480	15480	15480	0
148	20250307	175300	121466220	15480	15480	15480	15480	0
149	20250307	175200	121466220	15480	15480	15480	15480	0
150	20250307	175100	121466220	15480	15480	15480	15480	0
151	20250307	175000	121466220	15480	15480	15480	15480	0
152	20250307	174900	121466220	15480	15480	15480	15480	218
153	20250307	174800	121466220	15480	15480	15480	15480	0
154	20250307	174700	121466220	15480	15480	15480	15480	0
155	20250307	174600	121466220	15480	15480	15480	15480	0
156	20250307	174500	121466220	15480	15480	15480	15480	0
157	20250307	174400	121466220	15480	15480	15480	15480	0
158	20250307	174300	121466220	15480	15480	15480	15480	0
159	20250307	174200	121466220	15480	15480	15480	15480	0
160	20250307	174100	121466220	15480	15480	15480	15480	0
161	20250307	174000	121466220	15480	15480	15480	15480	0
162	20250307	173900	121466220	15480	15480	15480	15480	0
163	20250307	173800	121466220	15480	15480	15480	15480	0
164	20250307	173700	121466220	15480	15480	15480	15480	0
165	20250307	173600	121466220	15480	15480	15480	15480	0
166	20250307	173500	121466220	15480	15480	15480	15480	0
167	20250307	173400	121466220	15480	15480	15480	15480	0
168	20250307	173300	121466220	15480	15480	15480	15480	0
169	20250307	173200	121466220	15480	15480	15480	15480	0
170	20250307	173100	121466220	15480	15480	15480	15480	0
171	20250307	173000	121466220	15480	15480	15480	15480	0
172	20250307	172900	121466220	15480	15480	15480	15480	0
173	20250307	172800	121466220	15480	15480	15480	15480	0
174	20250307	172700	121466220	15480	15480	15480	15480	0
175	20250307	172600	121466220	15480	15480	15480	15480	0
176	20250307	172500	121466220	15480	15480	15480	15480	0
177	20250307	172400	121466220	15480	15480	15480	15480	0
178	20250307	172300	121466220	15480	15480	15480	15480	0
179	20250307	172200	121466220	15480	15480	15480	15480	0
180	20250307	172100	121466220	15480	15480	15480	15480	0
181	20250307	172000	121466220	15480	15480	15480	15480	0
182	20250307	171900	121466220	15480	15480	15480	15480	218
183	20250307	171800	121466220	15480	15480	15480	15480	0
184	20250307	171700	121466220	15480	15480	15480	15480	0
185	20250307	171600	121466220	15480	15480	15480	15480	0
186	20250307	171500	121466220	15480	15480	15480	15480	0
187	20250307	171400	121466220	15480	15480	15480	15480	0
188	20250307	171300	121466220	15480	15480	15480	15480	0
189	20250307	171200	121466220	15480	15480	15480	15480	0
190	20250307	171100	121466220	15480	15480	15480	15480	0
191	20250307	171000	121466220	15480	15480	15480	15480	0
192	20250307	170900	121466220	15480	15480	15480	15480	0
193	20250307	170800	121466220	15480	15480	15480	15480	0
194	20250307	170700	121466220	15480	15480	15480	15480	0
195	20250307	170600	121466220	15480	15480	15480	15480	0
196	20250307	170500	121466220	15480	15480	15480	15480	0
197	20250307	170400	121466220	15480	15480	15480	15480	0
198	20250307	170300	121466220	15480	15480	15480	15480	0
199	20250307	170200	121466220	15480	15480	15480	15480	0
200	20250307	170100	121466220	15480	15480	15480	15480	0
201	20250307	170000	121466220	15480	15480	15480	15480	0
202	20250307	165900	121466220	15480	15480	15480	15480	0
203	20250307	165800	121466220	15480	15480	15480	15480	0
204	20250307	165700	121466220	15480	15480	15480	15480	0
205	20250307	165600	121466220	15480	15480	15480	15480	0
206	20250307	165500	121466220	15480	15480	15480	15480	0
207	20250307	165400	121466220	15480	15480	15480	15480	0
208	20250307	165300	121466220	15480	15480	15480	15480	0
209	20250307	165200	121466220	15480	15480	15480	15480	0
210	20250307	165100	121466220	15480	15480	15480	15480	0
211	20250307	165000	121466220	15480	15480	15480	15480	0
212	20250307	164900	121466220	15480	15480	15480	15480	218
213	20250307	164800	121466220	15480	15480	15480	15480	0
214	20250307	164700	121466220	15480	15480	15480	15480	0
215	20250307	164600	121466220	15480	15480	15480	15480	0
216	20250307	164500	121466220	15480	15480	15480	15480	0
217	20250307	164400	121466220	15480	15480	15480	15480	0
218	20250307	164300	121466220	15480	15480	15480	15480	0
219	20250307	164200	121466220	15480	15480	15480	15480	0
220	20250307	164100	121466220	15480	15480	15480	15480	0
221	20250307	164000	121466220	15480	15480	15480	15480	0
222	20250307	163900	121466220	15480	15480	15480	15480	0
223	20250307	163800	121466220	15480	15480	15480	15480	0
224	20250307	163700	121466220	15480	15480	15480	15480	0
225	20250307	163600	121466220	15480	15480	15480	15480	0
226	20250307	163500	121466220	15480	15480	15480	15480	0
227	20250307	163400	121466220	15480	15480	15480	15480	0
228	20250307	163300	121466220	15480	15480	15480	15480	0
229	20250307	163200	121466220	15480	15480	15480	15480	0
230	20250307	163100	121466220	15480	15480	15480	15480	0
231	20250307	163000	121466220	15480	15480	15480	15480	0
232	20250307	162900	121466220	15480	15480	15480	15480	0
233	20250307	162800	121466220	15480	15480	15480	15480	0
234	20250307	162700	121466220	15480	15480	15480	15480	0
235	20250307	162600	121466220	15480	15480	15480	15480	0
236	20250307	162500	121466220	15480	15480	15480	15480	0
237	20250307	162400	121466220	15480	15480	15480	15480	0
238	20250307	162300	121466220	15480	15480	15480	15480	0
239	20250307	162200	121466220	15480	15480	15480	15480	0
240	20250307	162100	121466220	15480	15480	15480	15480	0
241	20250307	162000	121466220	15480	15480	15480	15480	0
242	20250307	161900	121466220	15480	15480	15480	15480	218
243	20250307	161800	121466220	15480	15480	15480	15480	0
244	20250307	161700	121466220	15480	15480	15480	15480	0
245	20250307	161600	121466220	15480	15480	15480	15480	0
246	20250307	161500	121466220	15480	15480	15480	15480	0
247	20250307	161400	121466220	15480	15480	15480	15480	0
248	20250307	161300	121466220	15480	15480	15480	15480	0
249	20250307	161200	121466220	15480	15480	15480	15480	0
250	20250307	161100	121466220	15480	15480	15480	15480	0
251	20250307	161000	121466220	15480	15480	15480	15480	0
252	20250307	160900	121466220	15480	15480	15480	15480	0
253	20250307	160800	121466220	15480	15480	15480	15480	0
254	20250307	160700	121466220	15480	15480	15480	15480	0
255	20250307	160600	121466220	15480	15480	15480	15480	0
256	20250307	160500	121466220	15480	15480	15480	15480	0
257	20250307	160400	121466220	15480	15480	15480	15480	0
258	20250307	160300	121466220	15480	15480	15480	15480	0
259	20250307	160200	121466220	15480	15480	15480	15480	0
260	20250307	160100	121466220	15480	15480	15480	15480	0
261	20250307	160000	121466220	15480	15480	15480	15480	0
262	20250307	155900	121466220	15480	15480	15480	15480	0
263	20250307	155800	121466220	15480	15480	15480	15480	0
264	20250307	155700	121466220	15480	15480	15480	15480	0
265	20250307	155600	121466220	15480	15480	15480	15480	0
266	20250307	155500	121466220	15480	15480	15480	15480	0
267	20250307	155400	121466220	15480	15480	15480	15480	0
268	20250307	155300	121466220	15480	15480	15480	15480	0
269	20250307	155200	121466220	15480	15480	15480	15480	0
270	20250307	155100	121466220	15480	15480	15480	15480	0
271	20250307	155000	121466220	15480	15480	15480	15480	0
272	20250307	154900	121466220	15480	15480	15480	15480	218
273	20250307	154800	121466220	15480	15480	15480	15480	0
274	20250307	154700	121466220	15480	15480	15480	15480	0
275	20250307	154600	121466220	15480	15480	15480	15480	0
276	20250307	154500	121466220	15480	15480	15480	15480	0
277	20250307	154400	121466220	15480	15480	15480	15480	0
278	20250307	154300	121466220	15480	15480	15480	15480	0
279	20250307	154200	121466220	15480	15480	15480	15480	0
280	20250307	154100	121466220	15480	15480	15480	15480	0
281	20250307	154000	121466220	15480	15480	15480	15480	0
282	20250307	153900	121466220	15480	15480	15480	15480	0
283	20250307	153800	121466220	15480	15480	15480	15480	0
284	20250307	153700	121466220	15480	15480	15480	15480	0
285	20250307	153600	121466220	15480	15480	15480	15480	0
286	20250307	153500	121466220	15480	15480	15480	15480	0
287	20250307	153400	121466220	15480	15480	15480	15480	0
288	20250307	153300	121466220	15480	15480	15480	15480	0
289	20250307	153200	121466220	15480	15480	15480	15480	0
290	20250307	153100	121466220	15480	15480	15480	15480	0
291	20250307	153000	121466220	15480	15480	15480	15480	218
292	20250307	152900	118091580	15480	15480	15480	15480	0
293	20250307	152800	118091580	15480	15480	15480	15480	0
294	20250307	152700	118091580	15480	15480	15480	15480	0
295	20250307	152600	118091580	15480	15480	15480	15480	0
296	20250307	152500	118091580	15480	15480	15480	15480	0
297	20250307	152400	118091580	15480	15480	15480	15480	0
298	20250307	152300	118091580	15480	15480	15480	15480	0
299	20250307	152200	118091580	15480	15480	15480	15480	0
300	20250307	152100	118091580	15480	15480	15480	15480	0
301	20250307	152000	118091580	15480	15480	15480	15480	0
302	20250307	151900	118091580	15480	15460	15480	15460	115
303	20250307	151800	116311690	15450	15450	15450	15450	3
304	20250307	151700	116265340	15450	15460	15460	15450	34
305	20250307	151600	115739840	15460	15460	15470	15450	40
306	20250307	151500	115121670	15470	15480	15480	15460	204
307	20250307	151400	111966780	15490	15490	15490	15490	0
308	20250307	151300	111966780	15490	15470	15490	15470	3
309	20250307	151200	111920340	15460	15460	15460	15460	0
310	20250307	151100	111920340	15460	15460	15460	15460	27
311	20250307	151000	111502920	15460	15480	15480	15460	157
312	20250307	150900	109074040	15490	15570	15570	15490	341
313	20250307	150800	103787400	15570	15570	15570	15570	0
314	20250307	150700	103787400	15570	15580	15580	15570	20
315	20250307	150600	103475900	15580	15580	15580	15580	0
316	20250307	150500	103475900	15580	15580	15580	15580	0
317	20250307	150400	103475900	15580	15580	15580	15580	0
318	20250307	150300	103475900	15580	15580	15580	15580	0
319	20250307	150200	103475900	15580	15580	15580	15580	0
320	20250307	150100	103475900	15580	15580	15580	15580	1
321	20250307	150000	103460320	15520	15520	15520	15520	0
322	20250307	145900	103460320	15520	15520	15520	15520	11
323	20250307	145800	103289600	15510	15520	15520	15510	204
324	20250307	145700	100123850	15520	15520	15520	15520	4
325	20250307	145600	100061770	15520	15520	15530	15520	10
326	20250307	145500	99906550	15520	15520	15520	15520	5
327	20250307	145400	99828950	15520	15530	15530	15520	20
328	20250307	145300	99518390	15530	15540	15540	15530	161
329	20250307	145200	97018050	15550	15550	15550	15550	0
330	20250307	145100	97018050	15550	15550	15550	15550	17
331	20250307	145000	96753700	15560	15560	15560	15560	0
332	20250307	144900	96753700	15560	15560	15560	15560	0
333	20250307	144800	96753700	15560	15560	15560	15560	0
334	20250307	144700	96753700	15560	15550	15560	15550	32
335	20250307	144600	96255960	15530	15530	15530	15530	0
336	20250307	144500	96255960	15530	15520	15530	15520	49
337	20250307	144400	95495440	15520	15520	15520	15520	4
338	20250307	144300	95433360	15530	15530	15530	15530	0
339	20250307	144200	95433360	15530	15530	15530	15530	0
340	20250307	144100	95433360	15530	15530	15530	15530	0
341	20250307	144000	95433360	15530	15530	15530	15530	26
342	20250307	143900	95029580	15520	15550	15550	15520	210
343	20250307	143800	91766230	15560	15570	15570	15560	51
344	20250307	143700	90972190	15570	15610	15610	15570	668
345	20250307	143600	80560560	15630	15670	15670	15630	14
346	20250307	143500	80341480	15710	15600	15710	15600	45
347	20250307	143400	79638870	15590	15590	15590	15590	13
348	20250307	143300	79436200	15590	15590	15590	15590	4
349	20250307	143200	79373840	15590	15590	15590	15590	0
350	20250307	143100	79373840	15590	15590	15590	15590	0
351	20250307	143000	79373840	15590	15590	15590	15590	0
352	20250307	142900	79373840	15590	15590	15590	15590	0
353	20250307	142800	79373840	15590	15590	15590	15590	0
354	20250307	142700	79373840	15590	15590	15590	15590	0
355	20250307	142600	79373840	15590	15580	15590	15580	44
356	20250307	142500	78687920	15590	15590	15590	15590	3
357	20250307	142400	78641150	15590	15590	15590	15590	0
358	20250307	142300	78641150	15590	15590	15590	15590	0
359	20250307	142200	78641150	15590	15590	15590	15590	0
360	20250307	142100	78641150	15590	15590	15590	15590	0
361	20250307	142000	78641150	15590	15590	15590	15590	0
362	20250307	141900	78641150	15590	15590	15590	15590	47
363	20250307	141800	77908420	15580	15580	15580	15580	4
364	20250307	141700	77846100	15560	15560	15560	15560	0
365	20250307	141600	77846100	15560	15560	15560	15560	0
366	20250307	141500	77846100	15560	15560	15560	15560	0
367	20250307	141400	77846100	15560	15560	15560	15560	0
368	20250307	141300	77846100	15560	15560	15560	15560	0
369	20250307	141200	77846100	15560	15560	15560	15560	0
370	20250307	141100	77846100	15560	15560	15560	15560	77
371	20250307	141000	76647980	15550	15550	15550	15550	4
372	20250307	140900	76585780	15550	15560	15560	15550	126
373	20250307	140800	74625920	15560	15560	15560	15560	100
374	20250307	140700	73069920	15560	15570	15570	15560	13
375	20250307	140600	72867630	15580	15580	15580	15580	0
376	20250307	140500	72867630	15580	15580	15580	15580	24
377	20250307	140400	72493710	15570	15580	15580	15570	292
378	20250307	140300	67944420	15590	15610	15610	15590	280
379	20250307	140200	63574740	15620	15620	15620	15620	101
380	20250307	140100	61997120	15650	15650	15650	15650	91
381	20250307	140000	60572970	15660	15660	15660	15660	6
382	20250307	135900	60479010	15660	15660	15660	15660	0
383	20250307	135800	60479010	15660	15660	15660	15660	0
384	20250307	135700	60479010	15660	15650	15660	15650	43
385	20250307	135600	59805720	15650	15650	15650	15650	100
386	20250307	135500	58240720	15660	15660	15660	15660	0
387	20250307	135400	58240720	15660	15660	15660	15660	0
388	20250307	135300	58240720	15660	15660	15660	15660	162
389	20250307	135200	55703800	15660	15660	15660	15660	0
390	20250307	135100	55703800	15660	15660	15660	15660	0
391	20250307	135000	55703800	15660	15660	15660	15660	38
392	20250307	134900	55108720	15620	15620	15620	15620	4
393	20250307	134800	55046240	15660	15660	15660	15660	0
394	20250307	134700	55046240	15660	15660	15660	15660	1
395	20250307	134600	55030580	15740	15740	15740	15740	0
396	20250307	134500	55030580	15740	15740	15740	15740	1
397	20250307	134400	55014840	15660	15660	15660	15660	0
398	20250307	134300	55014840	15660	15630	15660	15620	169
399	20250307	134200	52371690	15640	15640	15640	15640	1
400	20250307	134100	52356050	15640	15640	15640	15640	0
401	20250307	134000	52356050	15640	15640	15640	15640	4
402	20250307	133900	52293490	15690	15690	15690	15690	0
403	20250307	133800	52293490	15690	15690	15690	15690	0
404	20250307	133700	52293490	15690	15700	15700	15690	76
405	20250307	133600	51100790	15700	15700	15700	15700	0
406	20250307	133500	51100790	15700	15700	15700	15700	0
407	20250307	133400	51100790	15700	15700	15700	15700	1
408	20250307	133300	51085090	15820	15820	15820	15820	0
409	20250307	133200	51085090	15820	15820	15820	15820	0
410	20250307	133100	51085090	15820	15820	15820	15820	0
411	20250307	133000	51085090	15820	15820	15820	15820	0
412	20250307	132900	51085090	15820	15820	15820	15820	0
413	20250307	132800	51085090	15820	15820	15820	15820	0
414	20250307	132700	51085090	15820	15820	15820	15820	0
415	20250307	132600	51085090	15820	15820	15820	15820	0
416	20250307	132500	51085090	15820	15820	15820	15820	0
417	20250307	132400	51085090	15820	15820	15820	15820	3
418	20250307	132300	51037630	15820	15820	15820	15820	0
419	20250307	132200	51037630	15820	15820	15820	15820	0
420	20250307	132100	51037630	15820	15820	15820	15820	0
421	20250307	132000	51037630	15820	15820	15820	15820	0
422	20250307	131900	51037630	15820	15820	15820	15820	0
423	20250307	131800	51037630	15820	15820	15820	15820	0
424	20250307	131700	51037630	15820	15820	15820	15820	0
425	20250307	131600	51037630	15820	15820	15820	15820	0
426	20250307	131500	51037630	15820	15820	15820	15820	3
427	20250307	131400	50990170	15820	15820	15820	15820	0
428	20250307	131300	50990170	15820	15820	15820	15820	0
429	20250307	131200	50990170	15820	15820	15820	15820	0
430	20250307	131100	50990170	15820	15820	15820	15820	0
431	20250307	131000	50990170	15820	15820	15820	15820	0
432	20250307	130900	50990170	15820	15820	15820	15820	0
433	20250307	130800	50990170	15820	15820	15820	15820	0
434	20250307	130700	50990170	15820	15820	15820	15820	0
435	20250307	130600	50990170	15820	15820	15820	15820	0
436	20250307	130500	50990170	15820	15820	15820	15820	0
437	20250307	130400	50990170	15820	15820	15820	15820	0
438	20250307	130300	50990170	15820	15820	15820	15820	0
439	20250307	130200	50990170	15820	15820	15820	15820	0
440	20250307	130100	50990170	15820	15820	15820	15820	0
441	20250307	130000	50990170	15820	15820	15820	15820	0
442	20250307	125900	50990170	15820	15820	15820	15820	0
443	20250307	125800	50990170	15820	15820	15820	15820	0
444	20250307	125700	50990170	15820	15820	15820	15820	0
445	20250307	125600	50990170	15820	15820	15820	15820	0
446	20250307	125500	50990170	15820	15820	15820	15820	0
447	20250307	125400	50990170	15820	15820	15820	15820	0
448	20250307	125300	50990170	15820	15820	15820	15820	0
449	20250307	125200	50990170	15820	15820	15820	15820	7
450	20250307	125100	50879430	15810	15810	15810	15810	7
451	20250307	125000	50768760	15810	15810	15810	15810	0
452	20250307	124900	50768760	15810	15810	15810	15810	0
453	20250307	124800	50768760	15810	15810	15810	15810	0
454	20250307	124700	50768760	15810	15810	15810	15810	0
455	20250307	124600	50768760	15810	15810	15810	15810	3
456	20250307	124500	50721330	15790	15790	15790	15790	0
457	20250307	124400	50721330	15790	15790	15790	15790	0
458	20250307	124300	50721330	15790	15790	15790	15790	27
459	20250307	124200	50295000	15790	15790	15790	15790	0
460	20250307	124100	50295000	15790	15790	15790	15790	12
461	20250307	124000	50105520	15780	15780	15780	15780	0
462	20250307	123900	50105520	15780	15780	15780	15780	0
463	20250307	123800	50105520	15780	15780	15780	15780	0
464	20250307	123700	50105520	15780	15780	15780	15780	0
465	20250307	123600	50105520	15780	15780	15780	15780	0
466	20250307	123500	50105520	15780	15780	15780	15780	0
467	20250307	123400	50105520	15780	15780	15780	15780	0
468	20250307	123300	50105520	15780	15780	15780	15780	0
469	20250307	123200	50105520	15780	15780	15780	15780	0
470	20250307	123100	50105520	15780	15780	15780	15780	0
471	20250307	123000	50105520	15780	15780	15780	15780	0
472	20250307	122900	50105520	15780	15780	15780	15780	0
473	20250307	122800	50105520	15780	15780	15780	15780	1
474	20250307	122700	50089740	15550	15550	15550	15550	0
475	20250307	122600	50089740	15550	15550	15550	15550	0
476	20250307	122500	50089740	15550	15560	15560	15550	668
477	20250307	122400	39702330	15550	15550	15550	15550	0
478	20250307	122300	39702330	15550	15570	15570	15550	276
479	20250307	122200	35405530	15550	15550	15600	15550	84
480	20250307	122100	34095620	15600	15610	15610	15600	376
481	20250307	122000	28229920	15600	15600	15600	15600	0
482	20250307	121900	28229920	15600	15610	15610	15600	10
483	20250307	121800	28073860	15610	15700	15720	15610	100
484	20250307	121700	26505010	15700	15730	15730	15700	307
485	20250307	121600	21678890	15730	15730	15730	15730	0
486	20250307	121500	21678890	15730	15730	15730	15730	0
487	20250307	121400	21678890	15730	15730	15730	15730	0
488	20250307	121300	21678890	15730	15730	15730	15730	0
489	20250307	121200	21678890	15730	15730	15730	15730	0
490	20250307	121100	21678890	15730	15730	15730	15730	0
491	20250307	121000	21678890	15730	15730	15730	15730	0
492	20250307	120900	21678890	15730	15730	15730	15730	0
493	20250307	120800	21678890	15730	15730	15730	15730	0
494	20250307	120700	21678890	15730	15730	15730	15730	0
495	20250307	120600	21678890	15730	15730	15730	15730	0
496	20250307	120500	21678890	15730	15730	15730	15730	0
497	20250307	120400	21678890	15730	15730	15730	15730	0
498	20250307	120300	21678890	15730	15730	15730	15730	2
499	20250307	120200	21647430	15800	15800	15800	15800	0
500	20250307	120100	21647430	15800	15800	15800	15800	0
501	20250307	120000	21647430	15800	15800	15800	15800	0
502	20250307	115900	21647430	15800	15800	15800	15800	0
503	20250307	115800	21647430	15800	15800	15800	15800	0
504	20250307	115700	21647430	15800	15800	15800	15800	0
505	20250307	115600	21647430	15800	15800	15800	15800	0
506	20250307	115500	21647430	15800	15800	15800	15800	0
507	20250307	115400	21647430	15800	15800	15800	15800	0
508	20250307	115300	21647430	15800	15800	15800	15800	0
509	20250307	115200	21647430	15800	15800	15800	15800	0
510	20250307	115100	21647430	15800	15800	15800	15800	0
511	20250307	115000	21647430	15800	15800	15800	15800	0
512	20250307	114900	21647430	15800	15800	15800	15800	0
513	20250307	114800	21647430	15800	15800	15800	15800	0
514	20250307	114700	21647430	15800	15800	15800	15800	0
515	20250307	114600	21647430	15800	15800	15800	15800	0
516	20250307	114500	21647430	15800	15800	15800	15800	0
517	20250307	114400	21647430	15800	15800	15800	15800	0
518	20250307	114300	21647430	15800	15800	15800	15800	0
519	20250307	114200	21647430	15800	15800	15800	15800	0
520	20250307	114100	21647430	15800	15800	15800	15800	0
521	20250307	114000	21647430	15800	15800	15800	15800	0
522	20250307	113900	21647430	15800	15800	15800	15800	0
523	20250307	113800	21647430	15800	15800	15800	15800	0
524	20250307	113700	21647430	15800	15800	15800	15800	0
525	20250307	113600	21647430	15800	15800	15800	15800	0
526	20250307	113500	21647430	15800	15800	15800	15800	0
527	20250307	113400	21647430	15800	15800	15800	15800	0
528	20250307	113300	21647430	15800	15800	15800	15800	0
529	20250307	113200	21647430	15800	15800	15800	15800	0
530	20250307	113100	21647430	15800	15800	15800	15800	0
531	20250307	113000	21647430	15800	15800	15800	15800	0
532	20250307	112900	21647430	15800	15800	15800	15800	0
533	20250307	112800	21647430	15800	15800	15800	15800	0
534	20250307	112700	21647430	15800	15790	15800	15790	10
535	20250307	112600	21489520	15860	15860	15860	15860	0
536	20250307	112500	21489520	15860	15860	15860	15860	0
537	20250307	112400	21489520	15860	15860	15860	15860	0
538	20250307	112300	21489520	15860	15860	15860	15860	0
539	20250307	112200	21489520	15860	15860	15860	15860	0
540	20250307	112100	21489520	15860	15860	15860	15860	0
541	20250307	112000	21489520	15860	15860	15860	15860	0
542	20250307	111900	21489520	15860	15860	15860	15860	0
543	20250307	111800	21489520	15860	15860	15860	15860	0
544	20250307	111700	21489520	15860	15860	15860	15860	0
545	20250307	111600	21489520	15860	15860	15860	15860	0
546	20250307	111500	21489520	15860	15810	15860	15710	84
547	20250307	111400	20164760	15830	15830	15830	15830	0
548	20250307	111300	20164760	15830	15830	15830	15830	67
549	20250307	111200	19104150	15970	15970	15970	15970	0
550	20250307	111100	19104150	15970	15970	15970	15970	0
551	20250307	111000	19104150	15970	15970	15970	15970	0
552	20250307	110900	19104150	15970	15970	15970	15970	0
553	20250307	110800	19104150	15970	15970	15970	15970	1
554	20250307	110700	19088180	15840	15840	15840	15840	0
555	20250307	110600	19088180	15840	15840	15840	15840	0
556	20250307	110500	19088180	15840	15840	15840	15840	0
557	20250307	110400	19088180	15840	15840	15840	15840	0
558	20250307	110300	19088180	15840	15840	15840	15840	61
559	20250307	110200	18121940	15840	15840	15840	15840	14
560	20250307	110100	17900180	15970	15970	15970	15970	0
561	20250307	110000	17900180	15970	15970	15970	15970	0
562	20250307	105900	17900180	15970	15860	15970	15850	179
563	20250307	105800	15061640	15860	15860	15860	15860	0
564	20250307	105700	15061640	15860	15860	15860	15860	0
565	20250307	105600	15061640	15860	15860	15860	15860	0
566	20250307	105500	15061640	15860	15860	15860	15860	0
567	20250307	105400	15061640	15860	15860	15860	15860	0
568	20250307	105300	15061640	15860	15890	15890	15860	113
569	20250307	105200	13267580	15980	15980	15980	15980	0
570	20250307	105100	13267580	15980	15980	15980	15980	0
571	20250307	105000	13267580	15980	15980	15980	15980	0
572	20250307	104900	13267580	15980	15980	15980	15980	0
573	20250307	104800	13267580	15980	15980	15980	15980	0
574	20250307	104700	13267580	15980	15980	15980	15980	0
575	20250307	104600	13267580	15980	15980	15980	15980	0
576	20250307	104500	13267580	15980	15980	15980	15980	0
577	20250307	104400	13267580	15980	15980	15980	15980	0
578	20250307	104300	13267580	15980	15980	15980	15980	1
579	20250307	104200	13251600	15980	15980	15980	15980	0
580	20250307	104100	13251600	15980	15980	15980	15980	1
581	20250307	104000	13235620	15890	15910	15990	15890	332
582	20250307	103900	7957920	15990	15990	15990	15990	0
583	20250307	103800	7957920	15990	15990	15990	15990	0
584	20250307	103700	7957920	15990	15990	15990	15990	0
585	20250307	103600	7957920	15990	15990	15990	15990	0
586	20250307	103500	7957920	15990	15990	15990	15990	0
587	20250307	103400	7957920	15990	15990	15990	15990	0
588	20250307	103300	7957920	15990	15990	15990	15990	1
589	20250307	103200	7941930	15990	15990	15990	15990	0
590	20250307	103100	7941930	15990	15990	15990	15990	0
591	20250307	103000	7941930	15990	15990	15990	15990	0
592	20250307	102900	7941930	15990	15990	15990	15990	0
593	20250307	102800	7941930	15990	15990	15990	15990	0
594	20250307	102700	7941930	15990	15990	15990	15990	0
595	20250307	102600	7941930	15990	15990	15990	15990	0
596	20250307	102500	7941930	15990	15990	15990	15990	0
597	20250307	102400	7941930	15990	15990	15990	15990	1
598	20250307	102300	7925940	15910	15910	15910	15910	0
599	20250307	102200	7925940	15910	15910	15910	15910	0
600	20250307	102100	7925940	15910	15990	15990	15910	2
601	20250307	102000	7894040	15900	15900	15900	15900	1
602	20250307	101900	7878140	15980	15980	15980	15980	0
603	20250307	101800	7878140	15980	15980	15980	15980	0
604	20250307	101700	7878140	15980	15980	15980	15980	0
605	20250307	101600	7878140	15980	15980	15980	15980	0
606	20250307	101500	7878140	15980	15980	15980	15980	0
607	20250307	101400	7878140	15980	15980	15980	15980	0
608	20250307	101300	7878140	15980	15980	15980	15980	0
609	20250307	101200	7878140	15980	15980	15980	15980	0
610	20250307	101100	7878140	15980	15980	15980	15980	0
611	20250307	101000	7878140	15980	15980	15980	15980	0
612	20250307	100900	7878140	15980	15980	15980	15980	0
613	20250307	100800	7878140	15980	15980	15980	15980	0
614	20250307	100700	7878140	15980	15980	15980	15980	0
615	20250307	100600	7878140	15980	15980	15980	15980	0
616	20250307	100500	7878140	15980	15980	15980	15980	0
617	20250307	100400	7878140	15980	15980	15980	15980	0
618	20250307	100300	7878140	15980	15980	15980	15980	0
619	20250307	100200	7878140	15980	15980	15980	15980	0
620	20250307	100100	7878140	15980	15980	15980	15980	0
621	20250307	100000	7878140	15980	15980	15980	15980	0
622	20250307	095900	7878140	15980	15980	15980	15980	0
623	20250307	095800	7878140	15980	15980	15980	15980	0
624	20250307	095700	7878140	15980	15980	15980	15980	0
625	20250307	095600	7878140	15980	15980	15980	15980	0
626	20250307	095500	7878140	15980	15980	15980	15980	0
627	20250307	095400	7878140	15980	15980	15980	15980	0
628	20250307	095300	7878140	15980	15980	15980	15980	0
629	20250307	095200	7878140	15980	15980	15980	15980	0
630	20250307	095100	7878140	15980	15980	15980	15980	0
631	20250307	095000	7878140	15980	15980	15980	15980	0
632	20250307	094900	7878140	15980	15980	15980	15980	0
633	20250307	094800	7878140	15980	15980	15980	15980	0
634	20250307	094700	7878140	15980	15980	15980	15980	0
635	20250307	094600	7878140	15980	15980	15980	15980	1
636	20250307	094500	7862160	15980	15980	15980	15980	0
637	20250307	094400	7862160	15980	15980	15980	15980	0
638	20250307	094300	7862160	15980	15980	15980	15980	0
639	20250307	094200	7862160	15980	15980	15980	15980	0
640	20250307	094100	7862160	15980	15980	15980	15980	0
641	20250307	094000	7862160	15980	15980	15980	15980	0
642	20250307	093900	7862160	15980	15980	15980	15980	0
643	20250307	093800	7862160	15980	15980	15980	15980	1
644	20250307	093700	7846180	15980	15980	15980	15980	1
645	20250307	093600	7830200	15980	15980	15980	15980	0
646	20250307	093500	7830200	15980	15980	15980	15980	0
647	20250307	093400	7830200	15980	15980	15980	15980	1
648	20250307	093300	7814220	15890	15910	15910	15890	75
649	20250307	093200	6621920	15990	15990	15990	15990	0
650	20250307	093100	6621920	15990	15990	15990	15990	0
651	20250307	093000	6621920	15990	15990	15990	15990	0
652	20250307	092900	6621920	15990	15990	15990	15990	0
653	20250307	092800	6621920	15990	15990	15990	15990	0
654	20250307	092700	6621920	15990	15990	15990	15990	0
655	20250307	092600	6621920	15990	15990	15990	15990	0
656	20250307	092500	6621920	15990	15990	15990	15990	0
657	20250307	092400	6621920	15990	15990	15990	15990	0
658	20250307	092300	6621920	15990	15990	15990	15990	0
659	20250307	092200	6621920	15990	15990	15990	15990	0
660	20250307	092100	6621920	15990	15990	15990	15990	0
661	20250307	092000	6621920	15990	15990	15990	15990	0
662	20250307	091900	6621920	15990	15990	15990	15990	218
663	20250307	091800	3136100	16000	16000	16000	16000	0
664	20250307	091700	3136100	16000	16000	16000	16000	0
665	20250307	091600	3136100	16000	16000	16000	16000	0
666	20250307	091500	3136100	16000	16000	16000	16000	0
667	20250307	091400	3136100	16000	16000	16000	16000	3
668	20250307	091300	3088100	15990	15990	15990	15990	0
669	20250307	091200	3088100	15990	15990	15990	15990	0
670	20250307	091100	3088100	15990	15990	15990	15990	0
671	20250307	091000	3088100	15990	15990	15990	15990	0
672	20250307	090900	3088100	15990	15990	15990	15990	4
673	20250307	090800	3024140	15990	15990	15990	15990	0
674	20250307	090700	3024140	15990	15990	15990	15990	15
675	20250307	090600	2784290	15840	15840	15840	15840	0
676	20250307	090500	2784290	15840	16010	16010	15840	4
677	20250307	090400	2720420	15840	15930	15930	15840	57
678	20250307	090300	1812500	15930	15930	15930	15930	0
679	20250307	090200	1812500	15930	16060	16060	15930	99
680	20250307	090100	227580	16050	16050	16050	16050	0
681	20250307	090000	227580	16050	16290	16290	16050	14