KissMeData/107600/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	201700	172070275	16720	16720	16720	16720	704
3	20250318	201600	172070275	16720	16720	16720	16720	0
4	20250318	201500	172070275	16720	16720	16720	16720	0
5	20250318	201400	172070275	16720	16720	16720	16720	0
6	20250318	201300	172070275	16720	16720	16720	16720	0
7	20250318	201200	172070275	16720	16720	16720	16720	0
8	20250318	201100	172070275	16720	16720	16720	16720	0
9	20250318	201000	172070275	16720	16720	16720	16720	0
10	20250318	200900	172070275	16720	16720	16720	16720	0
11	20250318	200800	172070275	16720	16720	16720	16720	0
12	20250318	200700	172070275	16720	16720	16720	16720	0
13	20250318	200600	172070275	16720	16720	16720	16720	0
14	20250318	200500	172070275	16720	16720	16720	16720	0
15	20250318	200400	172070275	16720	16720	16720	16720	0
16	20250318	200300	172070275	16720	16720	16720	16720	0
17	20250318	200200	172070275	16720	16720	16720	16720	0
18	20250318	200100	172070275	16720	16720	16720	16720	0
19	20250318	200000	172070275	16720	16720	16720	16720	0
20	20250318	195900	172070275	16720	16720	16720	16720	0
21	20250318	195800	172070275	16720	16720	16720	16720	0
22	20250318	195700	172070275	16720	16720	16720	16720	0
23	20250318	195600	172070275	16720	16720	16720	16720	0
24	20250318	195500	172070275	16720	16720	16720	16720	0
25	20250318	195400	172070275	16720	16720	16720	16720	0
26	20250318	195300	172070275	16720	16720	16720	16720	0
27	20250318	195200	172070275	16720	16720	16720	16720	0
28	20250318	195100	172070275	16720	16720	16720	16720	0
29	20250318	195000	172070275	16720	16720	16720	16720	0
30	20250318	194900	172070275	16720	16720	16720	16720	0
31	20250318	194800	172070275	16720	16720	16720	16720	0
32	20250318	194700	172070275	16720	16720	16720	16720	704
33	20250318	194600	172070275	16720	16720	16720	16720	0
34	20250318	194500	172070275	16720	16720	16720	16720	0
35	20250318	194400	172070275	16720	16720	16720	16720	0
36	20250318	194300	172070275	16720	16720	16720	16720	0
37	20250318	194200	172070275	16720	16720	16720	16720	0
38	20250318	194100	172070275	16720	16720	16720	16720	0
39	20250318	194000	172070275	16720	16720	16720	16720	0
40	20250318	193900	172070275	16720	16720	16720	16720	0
41	20250318	193800	172070275	16720	16720	16720	16720	0
42	20250318	193700	172070275	16720	16720	16720	16720	0
43	20250318	193600	172070275	16720	16720	16720	16720	0
44	20250318	193500	172070275	16720	16720	16720	16720	0
45	20250318	193400	172070275	16720	16720	16720	16720	0
46	20250318	193300	172070275	16720	16720	16720	16720	0
47	20250318	193200	172070275	16720	16720	16720	16720	0
48	20250318	193100	172070275	16720	16720	16720	16720	0
49	20250318	193000	172070275	16720	16720	16720	16720	0
50	20250318	192900	172070275	16720	16720	16720	16720	0
51	20250318	192800	172070275	16720	16720	16720	16720	0
52	20250318	192700	172070275	16720	16720	16720	16720	0
53	20250318	192600	172070275	16720	16720	16720	16720	0
54	20250318	192500	172070275	16720	16720	16720	16720	0
55	20250318	192400	172070275	16720	16720	16720	16720	0
56	20250318	192300	172070275	16720	16720	16720	16720	0
57	20250318	192200	172070275	16720	16720	16720	16720	0
58	20250318	192100	172070275	16720	16720	16720	16720	0
59	20250318	192000	172070275	16720	16720	16720	16720	0
60	20250318	191900	172070275	16720	16720	16720	16720	0
61	20250318	191800	172070275	16720	16720	16720	16720	0
62	20250318	191700	172070275	16720	16720	16720	16720	704
63	20250318	191600	172070275	16720	16720	16720	16720	0
64	20250318	191500	172070275	16720	16720	16720	16720	0
65	20250318	191400	172070275	16720	16720	16720	16720	0
66	20250318	191300	172070275	16720	16720	16720	16720	0
67	20250318	191200	172070275	16720	16720	16720	16720	0
68	20250318	191100	172070275	16720	16720	16720	16720	0
69	20250318	191000	172070275	16720	16720	16720	16720	0
70	20250318	190900	172070275	16720	16720	16720	16720	0
71	20250318	190800	172070275	16720	16720	16720	16720	0
72	20250318	190700	172070275	16720	16720	16720	16720	0
73	20250318	190600	172070275	16720	16720	16720	16720	0
74	20250318	190500	172070275	16720	16720	16720	16720	0
75	20250318	190400	172070275	16720	16720	16720	16720	0
76	20250318	190300	172070275	16720	16720	16720	16720	0
77	20250318	190200	172070275	16720	16720	16720	16720	0
78	20250318	190100	172070275	16720	16720	16720	16720	0
79	20250318	190000	172070275	16720	16720	16720	16720	0
80	20250318	185900	172070275	16720	16720	16720	16720	0
81	20250318	185800	172070275	16720	16720	16720	16720	0
82	20250318	185700	172070275	16720	16720	16720	16720	0
83	20250318	185600	172070275	16720	16720	16720	16720	0
84	20250318	185500	172070275	16720	16720	16720	16720	0
85	20250318	185400	172070275	16720	16720	16720	16720	0
86	20250318	185300	172070275	16720	16720	16720	16720	0
87	20250318	185200	172070275	16720	16720	16720	16720	0
88	20250318	185100	172070275	16720	16720	16720	16720	0
89	20250318	185000	172070275	16720	16720	16720	16720	0
90	20250318	184900	172070275	16720	16720	16720	16720	0
91	20250318	184800	172070275	16720	16720	16720	16720	0
92	20250318	184700	172070275	16720	16720	16720	16720	704
93	20250318	184600	172070275	16720	16720	16720	16720	0
94	20250318	184500	172070275	16720	16720	16720	16720	0
95	20250318	184400	172070275	16720	16720	16720	16720	0
96	20250318	184300	172070275	16720	16720	16720	16720	0
97	20250318	184200	172070275	16720	16720	16720	16720	0
98	20250318	184100	172070275	16720	16720	16720	16720	0
99	20250318	184000	172070275	16720	16720	16720	16720	0
100	20250318	183900	172070275	16720	16720	16720	16720	0
101	20250318	183800	172070275	16720	16720	16720	16720	0
102	20250318	183700	172070275	16720	16720	16720	16720	0
103	20250318	183600	172070275	16720	16720	16720	16720	0
104	20250318	183500	172070275	16720	16720	16720	16720	0
105	20250318	183400	172070275	16720	16720	16720	16720	0
106	20250318	183300	172070275	16720	16720	16720	16720	0
107	20250318	183200	172070275	16720	16720	16720	16720	0
108	20250318	183100	172070275	16720	16720	16720	16720	0
109	20250318	183000	172070275	16720	16720	16720	16720	0
110	20250318	182900	172070275	16720	16720	16720	16720	0
111	20250318	182800	172070275	16720	16720	16720	16720	0
112	20250318	182700	172070275	16720	16720	16720	16720	0
113	20250318	182600	172070275	16720	16720	16720	16720	0
114	20250318	182500	172070275	16720	16720	16720	16720	0
115	20250318	182400	172070275	16720	16720	16720	16720	0
116	20250318	182300	172070275	16720	16720	16720	16720	0
117	20250318	182200	172070275	16720	16720	16720	16720	0
118	20250318	182100	172070275	16720	16720	16720	16720	0
119	20250318	182000	172070275	16720	16720	16720	16720	0
120	20250318	181900	172070275	16720	16720	16720	16720	0
121	20250318	181800	172070275	16720	16720	16720	16720	0
122	20250318	181700	172070275	16720	16720	16720	16720	704
123	20250318	181600	172070275	16720	16720	16720	16720	0
124	20250318	181500	172070275	16720	16720	16720	16720	0
125	20250318	181400	172070275	16720	16720	16720	16720	0
126	20250318	181300	172070275	16720	16720	16720	16720	0
127	20250318	181200	172070275	16720	16720	16720	16720	0
128	20250318	181100	172070275	16720	16720	16720	16720	0
129	20250318	181000	172070275	16720	16720	16720	16720	0
130	20250318	180900	172070275	16720	16720	16720	16720	0
131	20250318	180800	172070275	16720	16720	16720	16720	0
132	20250318	180700	172070275	16720	16720	16720	16720	0
133	20250318	180600	172070275	16720	16720	16720	16720	0
134	20250318	180500	172070275	16720	16720	16720	16720	0
135	20250318	180400	172070275	16720	16720	16720	16720	0
136	20250318	180300	172070275	16720	16720	16720	16720	0
137	20250318	180200	172070275	16720	16720	16720	16720	0
138	20250318	180100	172070275	16720	16720	16720	16720	0
139	20250318	180000	172070275	16720	16720	16720	16720	0
140	20250318	175900	172070275	16720	16720	16720	16720	0
141	20250318	175800	172070275	16720	16720	16720	16720	0
142	20250318	175700	172070275	16720	16720	16720	16720	0
143	20250318	175600	172070275	16720	16720	16720	16720	0
144	20250318	175500	172070275	16720	16720	16720	16720	0
145	20250318	175400	172070275	16720	16720	16720	16720	0
146	20250318	175300	172070275	16720	16720	16720	16720	0
147	20250318	175200	172070275	16720	16720	16720	16720	0
148	20250318	175100	172070275	16720	16720	16720	16720	0
149	20250318	175000	172070275	16720	16720	16720	16720	0
150	20250318	174900	172070275	16720	16720	16720	16720	0
151	20250318	174800	172070275	16720	16720	16720	16720	0
152	20250318	174700	172070275	16720	16720	16720	16720	704
153	20250318	174600	172070275	16720	16720	16720	16720	0
154	20250318	174500	172070275	16720	16720	16720	16720	0
155	20250318	174400	172070275	16720	16720	16720	16720	0
156	20250318	174300	172070275	16720	16720	16720	16720	0
157	20250318	174200	172070275	16720	16720	16720	16720	0
158	20250318	174100	172070275	16720	16720	16720	16720	0
159	20250318	174000	172070275	16720	16720	16720	16720	0
160	20250318	173900	172070275	16720	16720	16720	16720	0
161	20250318	173800	172070275	16720	16720	16720	16720	0
162	20250318	173700	172070275	16720	16720	16720	16720	0
163	20250318	173600	172070275	16720	16720	16720	16720	0
164	20250318	173500	172070275	16720	16720	16720	16720	0
165	20250318	173400	172070275	16720	16720	16720	16720	0
166	20250318	173300	172070275	16720	16720	16720	16720	0
167	20250318	173200	172070275	16720	16720	16720	16720	0
168	20250318	173100	172070275	16720	16720	16720	16720	0
169	20250318	173000	172070275	16720	16720	16720	16720	0
170	20250318	172900	172070275	16720	16720	16720	16720	0
171	20250318	172800	172070275	16720	16720	16720	16720	0
172	20250318	172700	172070275	16720	16720	16720	16720	0
173	20250318	172600	172070275	16720	16720	16720	16720	0
174	20250318	172500	172070275	16720	16720	16720	16720	0
175	20250318	172400	172070275	16720	16720	16720	16720	0
176	20250318	172300	172070275	16720	16720	16720	16720	0
177	20250318	172200	172070275	16720	16720	16720	16720	0
178	20250318	172100	172070275	16720	16720	16720	16720	0
179	20250318	172000	172070275	16720	16720	16720	16720	0
180	20250318	171900	172070275	16720	16720	16720	16720	0
181	20250318	171800	172070275	16720	16720	16720	16720	0
182	20250318	171700	172070275	16720	16720	16720	16720	704
183	20250318	171600	172070275	16720	16720	16720	16720	0
184	20250318	171500	172070275	16720	16720	16720	16720	0
185	20250318	171400	172070275	16720	16720	16720	16720	0
186	20250318	171300	172070275	16720	16720	16720	16720	0
187	20250318	171200	172070275	16720	16720	16720	16720	0
188	20250318	171100	172070275	16720	16720	16720	16720	0
189	20250318	171000	172070275	16720	16720	16720	16720	0
190	20250318	170900	172070275	16720	16720	16720	16720	0
191	20250318	170800	172070275	16720	16720	16720	16720	0
192	20250318	170700	172070275	16720	16720	16720	16720	0
193	20250318	170600	172070275	16720	16720	16720	16720	0
194	20250318	170500	172070275	16720	16720	16720	16720	0
195	20250318	170400	172070275	16720	16720	16720	16720	0
196	20250318	170300	172070275	16720	16720	16720	16720	0
197	20250318	170200	172070275	16720	16720	16720	16720	0
198	20250318	170100	172070275	16720	16720	16720	16720	0
199	20250318	170000	172070275	16720	16720	16720	16720	0
200	20250318	165900	172070275	16720	16720	16720	16720	0
201	20250318	165800	172070275	16720	16720	16720	16720	0
202	20250318	165700	172070275	16720	16720	16720	16720	0
203	20250318	165600	172070275	16720	16720	16720	16720	0
204	20250318	165500	172070275	16720	16720	16720	16720	0
205	20250318	165400	172070275	16720	16720	16720	16720	0
206	20250318	165300	172070275	16720	16720	16720	16720	0
207	20250318	165200	172070275	16720	16720	16720	16720	0
208	20250318	165100	172070275	16720	16720	16720	16720	0
209	20250318	165000	172070275	16720	16720	16720	16720	0
210	20250318	164900	172070275	16720	16720	16720	16720	0
211	20250318	164800	172070275	16720	16720	16720	16720	0
212	20250318	164700	172070275	16720	16720	16720	16720	704
213	20250318	164600	172070275	16720	16720	16720	16720	0
214	20250318	164500	172070275	16720	16720	16720	16720	0
215	20250318	164400	172070275	16720	16720	16720	16720	0
216	20250318	164300	172070275	16720	16720	16720	16720	0
217	20250318	164200	172070275	16720	16720	16720	16720	0
218	20250318	164100	172070275	16720	16720	16720	16720	0
219	20250318	164000	172070275	16720	16720	16720	16720	0
220	20250318	163900	172070275	16720	16720	16720	16720	0
221	20250318	163800	172070275	16720	16720	16720	16720	0
222	20250318	163700	172070275	16720	16720	16720	16720	0
223	20250318	163600	172070275	16720	16720	16720	16720	0
224	20250318	163500	172070275	16720	16720	16720	16720	0
225	20250318	163400	172070275	16720	16720	16720	16720	0
226	20250318	163300	172070275	16720	16720	16720	16720	0
227	20250318	163200	172070275	16720	16720	16720	16720	0
228	20250318	163100	172070275	16720	16720	16720	16720	0
229	20250318	163000	172070275	16720	16720	16720	16720	0
230	20250318	162900	172070275	16720	16720	16720	16720	0
231	20250318	162800	172070275	16720	16720	16720	16720	0
232	20250318	162700	172070275	16720	16720	16720	16720	0
233	20250318	162600	172070275	16720	16720	16720	16720	0
234	20250318	162500	172070275	16720	16720	16720	16720	0
235	20250318	162400	172070275	16720	16720	16720	16720	0
236	20250318	162300	172070275	16720	16720	16720	16720	0
237	20250318	162200	172070275	16720	16720	16720	16720	0
238	20250318	162100	172070275	16720	16720	16720	16720	0
239	20250318	162000	172070275	16720	16720	16720	16720	0
240	20250318	161900	172070275	16720	16720	16720	16720	0
241	20250318	161800	172070275	16720	16720	16720	16720	0
242	20250318	161700	172070275	16720	16720	16720	16720	704
243	20250318	161600	172070275	16720	16720	16720	16720	0
244	20250318	161500	172070275	16720	16720	16720	16720	0
245	20250318	161400	172070275	16720	16720	16720	16720	0
246	20250318	161300	172070275	16720	16720	16720	16720	0
247	20250318	161200	172070275	16720	16720	16720	16720	0
248	20250318	161100	172070275	16720	16720	16720	16720	0
249	20250318	161000	172070275	16720	16720	16720	16720	0
250	20250318	160900	172070275	16720	16720	16720	16720	0
251	20250318	160800	172070275	16720	16720	16720	16720	0
252	20250318	160700	172070275	16720	16720	16720	16720	0
253	20250318	160600	172070275	16720	16720	16720	16720	0
254	20250318	160500	172070275	16720	16720	16720	16720	0
255	20250318	160400	172070275	16720	16720	16720	16720	0
256	20250318	160300	172070275	16720	16720	16720	16720	0
257	20250318	160200	172070275	16720	16720	16720	16720	0
258	20250318	160100	172070275	16720	16720	16720	16720	0
259	20250318	160000	172070275	16720	16720	16720	16720	0
260	20250318	155900	172070275	16720	16720	16720	16720	0
261	20250318	155800	172070275	16720	16720	16720	16720	0
262	20250318	155700	172070275	16720	16720	16720	16720	0
263	20250318	155600	172070275	16720	16720	16720	16720	0
264	20250318	155500	172070275	16720	16720	16720	16720	0
265	20250318	155400	172070275	16720	16720	16720	16720	0
266	20250318	155300	172070275	16720	16720	16720	16720	0
267	20250318	155200	172070275	16720	16720	16720	16720	0
268	20250318	155100	172070275	16720	16720	16720	16720	0
269	20250318	155000	172070275	16720	16720	16720	16720	0
270	20250318	154900	172070275	16720	16720	16720	16720	0
271	20250318	154800	172070275	16720	16720	16720	16720	0
272	20250318	154700	172070275	16720	16720	16720	16720	704
273	20250318	154600	172070275	16720	16720	16720	16720	0
274	20250318	154500	172070275	16720	16720	16720	16720	0
275	20250318	154400	172070275	16720	16720	16720	16720	0
276	20250318	154300	172070275	16720	16720	16720	16720	0
277	20250318	154200	172070275	16720	16720	16720	16720	0
278	20250318	154100	172070275	16720	16720	16720	16720	0
279	20250318	154000	172070275	16720	16720	16720	16720	0
280	20250318	153900	172070275	16720	16720	16720	16720	0
281	20250318	153800	172070275	16720	16720	16720	16720	0
282	20250318	153700	172070275	16720	16720	16720	16720	0
283	20250318	153600	172070275	16720	16720	16720	16720	0
284	20250318	153500	172070275	16720	16720	16720	16720	0
285	20250318	153400	172070275	16720	16720	16720	16720	0
286	20250318	153300	172070275	16720	16720	16720	16720	0
287	20250318	153200	172070275	16720	16720	16720	16720	0
288	20250318	153100	172070275	16720	16720	16720	16720	0
289	20250318	153000	172070275	16720	16720	16720	16720	704
290	20250318	152900	160299395	16890	16890	16890	16890	0
291	20250318	152800	160299395	16890	16890	16890	16890	0
292	20250318	152700	160299395	16890	16890	16890	16890	0
293	20250318	152600	160299395	16890	16890	16890	16890	0
294	20250318	152500	160299395	16890	16890	16890	16890	0
295	20250318	152400	160299395	16890	16890	16890	16890	0
296	20250318	152300	160299395	16890	16890	16890	16890	0
297	20250318	152200	160299395	16890	16890	16890	16890	0
298	20250318	152100	160299395	16890	16890	16890	16890	0
299	20250318	152000	160299395	16890	16890	16890	16890	0
300	20250318	151900	160299395	16890	16890	16890	16890	0
301	20250318	151800	160299395	16890	16890	16890	16890	0
302	20250318	151700	160299395	16890	16890	16890	16890	0
303	20250318	151600	160299395	16890	16850	16890	16800	2002
304	20250318	151500	126588255	16850	16850	16850	16850	0
305	20250318	151400	126588255	16850	16840	16850	16840	33
306	20250318	151300	126032505	16840	16840	16840	16840	4
307	20250318	151200	125965145	16840	16840	16840	16820	285
308	20250318	151100	121170075	16840	16840	16840	16840	0
309	20250318	151000	121170075	16840	16840	16840	16840	11
310	20250318	150900	120984835	16840	16840	16840	16840	0
311	20250318	150800	120984835	16840	16840	16840	16840	0
312	20250318	150700	120984835	16840	16840	16840	16840	33
313	20250318	150600	120429115	16850	16850	16850	16850	0
314	20250318	150500	120429115	16850	16850	16850	16850	0
315	20250318	150400	120429115	16850	16850	16850	16850	0
316	20250318	150300	120429115	16850	16850	16850	16850	0
317	20250318	150200	120429115	16850	16850	16850	16850	18
318	20250318	150100	120125815	16860	16860	16860	16860	0
319	20250318	150000	120125815	16860	16860	16860	16860	0
320	20250318	145900	120125815	16860	16860	16860	16860	15
321	20250318	145800	119872915	16870	16870	16870	16870	2
322	20250318	145700	119839175	16870	16870	16870	16870	5
323	20250318	145600	119754825	16870	16870	16870	16870	0
324	20250318	145500	119754825	16870	16870	16870	16870	0
325	20250318	145400	119754825	16870	16870	16870	16870	10
326	20250318	145300	119586125	16870	16870	16870	16870	0
327	20250318	145200	119586125	16870	16870	16870	16870	1
328	20250318	145100	119569255	16870	16870	16870	16870	12
329	20250318	145000	119366815	16870	16870	16870	16870	1
330	20250318	144900	119349945	16880	16880	16880	16880	0
331	20250318	144800	119349945	16880	16880	16880	16880	0
332	20250318	144700	119349945	16880	16880	16880	16880	0
333	20250318	144600	119349945	16880	16880	16880	16880	0
334	20250318	144500	119349945	16880	16880	16880	16880	5
335	20250318	144400	119265545	16880	16880	16880	16880	5
336	20250318	144300	119181145	16880	16880	16880	16880	0
337	20250318	144200	119181145	16880	16880	16880	16880	0
338	20250318	144100	119181145	16880	16880	16880	16880	0
339	20250318	144000	119181145	16880	16880	16880	16880	0
340	20250318	143900	119181145	16880	16880	16880	16880	0
341	20250318	143800	119181145	16880	16880	16880	16880	0
342	20250318	143700	119181145	16880	16880	16880	16880	0
343	20250318	143600	119181145	16880	16880	16880	16880	0
344	20250318	143500	119181145	16880	16880	16880	16880	0
345	20250318	143400	119181145	16880	16880	16880	16880	0
346	20250318	143300	119181145	16880	16830	16880	16830	103
347	20250318	143200	117442555	16830	16830	16830	16830	0
348	20250318	143100	117442555	16830	16820	16830	16820	48
349	20250318	143000	116634735	16830	16830	16830	16830	63
350	20250318	142900	115574445	16840	16840	16840	16840	0
351	20250318	142800	115574445	16840	16840	16840	16840	1
352	20250318	142700	115557605	16880	16880	16880	16880	1
353	20250318	142600	115540725	16890	16890	16890	16890	3
354	20250318	142500	115490055	16890	16890	16890	16890	7
355	20250318	142400	115371825	16890	16890	16890	16890	0
356	20250318	142300	115371825	16890	16890	16890	16890	30
357	20250318	142200	114865125	16890	16890	16890	16890	0
358	20250318	142100	114865125	16890	16890	16890	16890	0
359	20250318	142000	114865125	16890	16890	16890	16890	0
360	20250318	141900	114865125	16890	16890	16890	16890	0
361	20250318	141800	114865125	16890	16890	16890	16890	3
362	20250318	141700	114814455	16830	16830	16830	16830	0
363	20250318	141600	114814455	16830	16830	16830	16830	0
364	20250318	141500	114814455	16830	16830	16830	16830	0
365	20250318	141400	114814455	16830	16830	16830	16830	0
366	20250318	141300	114814455	16830	16830	16830	16830	0
367	20250318	141200	114814455	16830	16850	16850	16830	265
368	20250318	141100	110353785	16930	16930	16930	16930	0
369	20250318	141000	110353785	16930	16850	16930	16850	11
370	20250318	140900	110168355	16850	16850	16850	16850	0
371	20250318	140800	110168355	16850	16850	16850	16850	0
372	20250318	140700	110168355	16850	16860	16860	16850	50
373	20250318	140600	109325835	16940	16940	16940	16940	0
374	20250318	140500	109325835	16940	16940	16940	16940	0
375	20250318	140400	109325835	16940	16940	16940	16940	0
376	20250318	140300	109325835	16940	16880	16940	16880	2
377	20250318	140200	109292015	16940	16940	16940	16940	5
378	20250318	140100	109207315	16940	16940	16940	16940	0
379	20250318	140000	109207315	16940	16910	16940	16850	182
380	20250318	135900	106140165	16920	16920	16920	16920	0
381	20250318	135800	106140165	16920	16920	16920	16920	0
382	20250318	135700	106140165	16920	16920	16920	16920	100
383	20250318	135600	104448165	16950	16950	16950	16950	10
384	20250318	135500	104278665	16950	16850	16950	16850	5
385	20250318	135400	104194115	16950	16950	16950	16950	1
386	20250318	135300	104177165	16850	16950	16950	16850	1484
387	20250318	135200	79155315	16890	16890	16890	16890	1
388	20250318	135100	79138425	16950	16950	16950	16950	0
389	20250318	135000	79138425	16950	16950	16950	16950	0
390	20250318	134900	79138425	16950	16950	16950	16950	0
391	20250318	134800	79138425	16950	16950	16950	16950	1
392	20250318	134700	79121475	16890	16890	16890	16890	0
393	20250318	134600	79121475	16890	16890	16890	16890	0
394	20250318	134500	79121475	16890	16890	16890	16890	18
395	20250318	134400	78817455	16890	16890	16890	16890	0
396	20250318	134300	78817455	16890	16890	16890	16890	1
397	20250318	134200	78800565	16890	16890	16890	16890	0
398	20250318	134100	78800565	16890	16890	16890	16890	0
399	20250318	134000	78800565	16890	16890	16890	16890	0
400	20250318	133900	78800565	16890	16890	16890	16890	0
401	20250318	133800	78800565	16890	16890	16890	16890	0
402	20250318	133700	78800565	16890	16890	16890	16890	0
403	20250318	133600	78800565	16890	16890	16890	16890	0
404	20250318	133500	78800565	16890	16890	16890	16890	0
405	20250318	133400	78800565	16890	16890	16890	16890	0
406	20250318	133300	78800565	16890	16890	16890	16890	0
407	20250318	133200	78800565	16890	16890	16890	16890	62
408	20250318	133100	77753385	16900	16900	16900	16900	1
409	20250318	133000	77736485	16890	16940	16940	16890	303
410	20250318	132900	72613335	16940	16940	16940	16940	0
411	20250318	132800	72613335	16940	16940	16940	16940	0
412	20250318	132700	72613335	16940	16940	16940	16940	0
413	20250318	132600	72613335	16940	16940	16940	16940	32
414	20250318	132500	72071255	16940	16940	16940	16940	22
415	20250318	132400	71698575	16940	16940	16940	16940	0
416	20250318	132300	71698575	16940	16940	16940	16940	0
417	20250318	132200	71698575	16940	16940	16940	16940	4
418	20250318	132100	71630815	16940	16940	16940	16940	0
419	20250318	132000	71630815	16940	16940	16940	16940	0
420	20250318	131900	71630815	16940	16940	16940	16940	0
421	20250318	131800	71630815	16940	16940	16940	16940	0
422	20250318	131700	71630815	16940	16940	16940	16940	0
423	20250318	131600	71630815	16940	16940	16940	16940	0
424	20250318	131500	71630815	16940	16940	16940	16940	0
425	20250318	131400	71630815	16940	16940	16940	16940	0
426	20250318	131300	71630815	16940	16940	16940	16940	2
427	20250318	131200	71596935	16950	16950	16950	16950	0
428	20250318	131100	71596935	16950	16950	16950	16950	0
429	20250318	131000	71596935	16950	16950	16950	16950	0
430	20250318	130900	71596935	16950	16960	16960	16950	22
431	20250318	130800	71223865	16970	16970	16970	16970	147
432	20250318	130700	68729275	16970	16970	16970	16970	5
433	20250318	130600	68644425	16970	16970	16970	16970	0
434	20250318	130500	68644425	16970	16970	16970	16970	0
435	20250318	130400	68644425	16970	16970	16970	16970	0
436	20250318	130300	68644425	16970	16970	16970	16970	1
437	20250318	130200	68627455	16980	16980	16980	16980	0
438	20250318	130100	68627455	16980	16980	16980	16980	0
439	20250318	130000	68627455	16980	16980	16980	16980	0
440	20250318	125900	68627455	16980	16980	16980	16980	0
441	20250318	125800	68627455	16980	16980	16980	16980	0
442	20250318	125700	68627455	16980	16980	16980	16980	4
443	20250318	125600	68559535	16980	16980	16980	16980	0
444	20250318	125500	68559535	16980	16980	16980	16980	0
445	20250318	125400	68559535	16980	16980	16980	16980	0
446	20250318	125300	68559535	16980	16980	16980	16980	0
447	20250318	125200	68559535	16980	16980	16980	16980	1
448	20250318	125100	68542555	16980	16980	16980	16980	0
449	20250318	125000	68542555	16980	16970	16980	16970	6
450	20250318	124900	68440695	16960	16960	16960	16960	0
451	20250318	124800	68440695	16960	16960	16960	16960	0
452	20250318	124700	68440695	16960	16960	16960	16960	119
453	20250318	124600	66422455	16960	16960	16960	16960	0
454	20250318	124500	66422455	16960	16960	16960	16960	0
455	20250318	124400	66422455	16960	16960	16960	16960	0
456	20250318	124300	66422455	16960	16960	16960	16960	0
457	20250318	124200	66422455	16960	16960	16960	16960	0
458	20250318	124100	66422455	16960	16960	16960	16960	0
459	20250318	124000	66422455	16960	16960	16960	16960	0
460	20250318	123900	66422455	16960	16960	16960	16960	0
461	20250318	123800	66422455	16960	16960	16960	16960	0
462	20250318	123700	66422455	16960	16960	16960	16960	21
463	20250318	123600	66066295	16960	16970	16970	16960	6
464	20250318	123500	65964515	16970	16970	16970	16970	0
465	20250318	123400	65964515	16970	16970	16970	16970	0
466	20250318	123300	65964515	16970	16970	16970	16970	0
467	20250318	123200	65964515	16970	16970	16970	16970	0
468	20250318	123100	65964515	16970	16970	16970	16970	0
469	20250318	123000	65964515	16970	16970	16970	16970	9
470	20250318	122900	65811785	16965	16965	16965	16965	1
471	20250318	122800	65794820	16955	16955	16955	16955	0
472	20250318	122700	65794820	16955	16955	16955	16955	0
473	20250318	122600	65794820	16955	16955	16955	16955	6
474	20250318	122500	65693090	16940	16940	16940	16940	0
475	20250318	122400	65693090	16940	16940	16940	16940	0
476	20250318	122300	65693090	16940	16940	16940	16940	0
477	20250318	122200	65693090	16940	16940	16940	16940	0
478	20250318	122100	65693090	16940	16940	16940	16940	30
479	20250318	122000	65184890	16940	16940	16940	16940	0
480	20250318	121900	65184890	16940	16940	16940	16940	0
481	20250318	121800	65184890	16940	16940	16940	16940	0
482	20250318	121700	65184890	16940	16940	16940	16940	91
483	20250318	121600	63643350	16980	16980	16980	16980	1
484	20250318	121500	63626370	16950	16950	16950	16950	0
485	20250318	121400	63626370	16950	16950	16950	16950	13
486	20250318	121300	63406020	16960	16960	16960	16960	0
487	20250318	121200	63406020	16960	16960	16960	16960	1
488	20250318	121100	63389060	16970	16970	16970	16970	10
489	20250318	121000	63219360	16980	16980	16980	16980	1
490	20250318	120900	63202380	16980	16980	16980	16980	0
491	20250318	120800	63202380	16980	16980	16980	16980	1
492	20250318	120700	63185400	16950	16950	16950	16950	0
493	20250318	120600	63185400	16950	16950	16950	16950	0
494	20250318	120500	63185400	16950	16950	16950	16950	0
495	20250318	120400	63185400	16950	16950	16950	16950	0
496	20250318	120300	63185400	16950	16950	16950	16950	0
497	20250318	120200	63185400	16950	16960	16960	16950	2
498	20250318	120100	63151490	16980	16980	16980	16980	0
499	20250318	120000	63151490	16980	16980	16980	16980	1
500	20250318	115900	63134510	16980	17000	17000	16980	56
501	20250318	115800	62182730	16980	16980	16980	16980	0
502	20250318	115700	62182730	16980	16980	16980	16980	0
503	20250318	115600	62182730	16980	16980	16980	16980	0
504	20250318	115500	62182730	16980	16980	16980	16980	5
505	20250318	115400	62097830	16980	16980	16980	16980	1
506	20250318	115300	62080850	16990	16990	16990	16990	2
507	20250318	115200	62046870	16990	16990	16990	16990	51
508	20250318	115100	61180380	16990	16990	16990	16990	0
509	20250318	115000	61180380	16990	16990	16990	16990	0
510	20250318	114900	61180380	16990	16990	16990	16990	0
511	20250318	114800	61180380	16990	16990	16990	16990	0
512	20250318	114700	61180380	16990	17000	17000	16990	88
513	20250318	114600	59685250	17000	17000	17000	17000	3
514	20250318	114500	59634250	16990	16980	16990	16980	26
515	20250318	114400	59192680	16950	16950	16950	16950	0
516	20250318	114300	59192680	16950	16960	16960	16950	5
517	20250318	114200	59107910	16960	16960	16960	16960	1
518	20250318	114100	59090950	16950	16950	16950	16950	0
519	20250318	114000	59090950	16950	16950	16950	16950	0
520	20250318	113900	59090950	16950	16950	16950	16950	0
521	20250318	113800	59090950	16950	16950	16950	16950	9
522	20250318	113700	58938400	16980	16980	16980	16980	0
523	20250318	113600	58938400	16980	16980	16980	16980	0
524	20250318	113500	58938400	16980	16980	16980	16980	2
525	20250318	113400	58904440	16980	16980	16980	16980	1
526	20250318	113300	58887460	16990	16990	16990	16990	0
527	20250318	113200	58887460	16990	16990	16990	16990	1
528	20250318	113100	58870470	16950	16950	16950	16950	0
529	20250318	113000	58870470	16950	16950	16950	16950	509
530	20250318	112900	50242920	16950	16950	16950	16950	4
531	20250318	112800	50175120	16950	16950	16950	16950	224
532	20250318	112700	46378320	16950	16950	16950	16950	100
533	20250318	112600	44683320	16940	16940	16940	16940	2
534	20250318	112500	44649440	16930	16930	16930	16930	0
535	20250318	112400	44649440	16930	16930	16930	16930	1
536	20250318	112300	44632510	16930	16930	16930	16930	0
537	20250318	112200	44632510	16930	16930	16930	16930	0
538	20250318	112100	44632510	16930	16930	16930	16930	0
539	20250318	112000	44632510	16930	16930	16930	16930	0
540	20250318	111900	44632510	16930	16930	16930	16930	25
541	20250318	111800	44209260	16930	16930	16930	16930	0
542	20250318	111700	44209260	16930	16930	16930	16930	0
543	20250318	111600	44209260	16930	16930	16930	16930	0
544	20250318	111500	44209260	16930	16930	16930	16930	20
545	20250318	111400	43870660	16950	16950	16950	16950	2
546	20250318	111300	43836760	16950	16950	16950	16950	78
547	20250318	111200	42514660	16950	16950	16950	16950	3
548	20250318	111100	42463810	16950	16950	16950	16950	10
549	20250318	111000	42294310	16950	16930	16950	16930	63
550	20250318	110900	41226600	16930	16930	16930	16930	28
551	20250318	110800	40752560	16930	16930	16930	16930	0
552	20250318	110700	40752560	16930	16950	16950	16930	13
553	20250318	110600	40532410	16950	16950	16950	16950	5
554	20250318	110500	40447660	16950	16950	16950	16950	0
555	20250318	110400	40447660	16950	16950	16950	16950	0
556	20250318	110300	40447660	16950	16950	16950	16950	7
557	20250318	110200	40329010	16950	16950	16950	16950	1
558	20250318	110100	40312060	16950	16950	16950	16950	1
559	20250318	110000	40295110	16950	16950	16950	16950	0
560	20250318	105900	40295110	16950	16950	16950	16950	0
561	20250318	105800	40295110	16950	16950	16950	16950	0
562	20250318	105700	40295110	16950	16950	16950	16950	2
563	20250318	105600	40261210	16950	16950	16950	16950	0
564	20250318	105500	40261210	16950	16950	16950	16950	0
565	20250318	105400	40261210	16950	16950	16950	16950	1
566	20250318	105300	40244260	16950	16950	16950	16950	0
567	20250318	105200	40244260	16950	16950	16950	16950	0
568	20250318	105100	40244260	16950	16950	16950	16950	0
569	20250318	105000	40244260	16950	16950	16950	16950	0
570	20250318	104900	40244260	16950	16950	16950	16950	3
571	20250318	104800	40193410	16950	16950	16950	16950	0
572	20250318	104700	40193410	16950	16950	16950	16950	14
573	20250318	104600	39956110	16940	16940	16940	16940	0
574	20250318	104500	39956110	16940	16940	16940	16940	50
575	20250318	104400	39109110	16940	16940	16940	16940	2
576	20250318	104300	39075230	16940	16940	16940	16940	2
577	20250318	104200	39041350	16940	16940	16940	16940	0
578	20250318	104100	39041350	16940	16940	16940	16940	0
579	20250318	104000	39041350	16940	16930	16940	16930	5
580	20250318	103900	38956660	16940	16940	16940	16940	0
581	20250318	103800	38956660	16940	16940	16940	16940	100
582	20250318	103700	37262660	16940	16950	16950	16940	119
583	20250318	103600	35245790	16900	16900	16900	16900	0
584	20250318	103500	35245790	16900	16900	16900	16900	63
585	20250318	103400	34181090	16950	16950	16950	16950	2
586	20250318	103300	34147190	16950	16950	16950	16950	0
587	20250318	103200	34147190	16950	16950	16950	16950	0
588	20250318	103100	34147190	16950	16950	16950	16950	0
589	20250318	103000	34147190	16950	16950	16950	16950	1
590	20250318	102900	34130240	16980	16980	16980	16980	0
591	20250318	102800	34130240	16980	16980	16980	16980	0
592	20250318	102700	34130240	16980	16980	16980	16980	0
593	20250318	102600	34130240	16980	16980	16980	16980	100
594	20250318	102500	32432240	16980	16980	16980	16980	0
595	20250318	102400	32432240	16980	16980	16980	16980	1
596	20250318	102300	32415260	17000	17000	17000	17000	0
597	20250318	102200	32415260	17000	17000	17000	17000	0
598	20250318	102100	32415260	17000	17000	17000	17000	0
599	20250318	102000	32415260	17000	17000	17000	17000	0
600	20250318	101900	32415260	17000	17000	17000	17000	0
601	20250318	101800	32415260	17000	16990	17000	16990	14
602	20250318	101700	32177320	16960	16940	16960	16940	74
603	20250318	101600	30923430	16950	16950	16950	16950	0
604	20250318	101500	30923430	16950	16950	16950	16950	0
605	20250318	101400	30923430	16950	16950	16950	16950	0
606	20250318	101300	30923430	16950	16950	16950	16950	2
607	20250318	101200	30889530	16950	16950	16950	16950	0
608	20250318	101100	30889530	16950	16950	16950	16950	50
609	20250318	101000	30042030	16880	16880	16880	16880	0
610	20250318	100900	30042030	16880	16880	16880	16880	0
611	20250318	100800	30042030	16880	16880	16880	16880	0
612	20250318	100700	30042030	16880	16880	16880	16880	0
613	20250318	100600	30042030	16880	16880	16880	16880	0
614	20250318	100500	30042030	16880	16880	16880	16880	0
615	20250318	100400	30042030	16880	16880	16880	16880	10
616	20250318	100300	29873230	16900	16910	16910	16900	40
617	20250318	100200	29197160	16950	16950	16950	16950	2
618	20250318	100100	29163260	16950	16950	16950	16950	10
619	20250318	100000	28993760	17040	17040	17040	17040	1
620	20250318	095900	28976720	16980	16980	16980	16980	0
621	20250318	095800	28976720	16980	16980	16980	16980	27
622	20250318	095700	28518260	16980	16980	16980	16980	0
623	20250318	095600	28518260	16980	17000	17000	16980	16
624	20250318	095500	28246280	17000	17020	17020	17000	36
625	20250318	095400	27634080	17000	17000	17000	17000	0
626	20250318	095300	27634080	17000	17000	17000	17000	82
627	20250318	095200	26240080	17050	17050	17050	17050	0
628	20250318	095100	26240080	17050	17050	17050	17050	0
629	20250318	095000	26240080	17050	17050	17050	17050	0
630	20250318	094900	26240080	17050	17050	17050	17050	15
631	20250318	094800	25984330	17050	17050	17050	17050	5
632	20250318	094700	25899080	17050	17050	17050	17050	0
633	20250318	094600	25899080	17050	17050	17050	17050	0
634	20250318	094500	25899080	17050	17050	17050	17050	5
635	20250318	094400	25813830	17050	17050	17050	17050	5
636	20250318	094300	25728580	17050	17000	17050	17000	6
637	20250318	094200	25626480	17050	17050	17050	17050	0
638	20250318	094100	25626480	17050	17050	17050	17050	10
639	20250318	094000	25455980	17050	17050	17050	17050	0
640	20250318	093900	25455980	17050	17050	17050	17050	1
641	20250318	093800	25438930	17000	17000	17000	17000	74
642	20250318	093700	24180930	17000	17000	17000	17000	30
643	20250318	093600	23670930	17070	17070	17070	17000	5
644	20250318	093500	23585790	17090	17090	17090	17090	0
645	20250318	093400	23585790	17090	17090	17090	17090	0
646	20250318	093300	23585790	17090	17090	17090	17090	0
647	20250318	093200	23585790	17090	17090	17090	17090	1
648	20250318	093100	23568700	16980	16980	17100	16980	51
649	20250318	093000	22702600	17100	17100	17100	17100	1
650	20250318	092900	22685500	16980	16980	16980	16980	1
651	20250318	092800	22668520	17100	17100	17100	17100	1
652	20250318	092700	22651420	17000	17000	17000	17000	10
653	20250318	092600	22481420	17100	17000	17100	17000	24
654	20250318	092500	22073320	17100	17100	17100	17100	0
655	20250318	092400	22073320	17100	17100	17100	17100	1
656	20250318	092300	22056220	17080	17080	17080	17080	0
657	20250318	092200	22056220	17080	17080	17080	17080	0
658	20250318	092100	22056220	17080	17080	17080	17080	0
659	20250318	092000	22056220	17080	17090	17090	17080	67
660	20250318	091900	20911850	17080	17080	17080	17080	0
661	20250318	091800	20911850	17080	17080	17080	17080	101
662	20250318	091700	19186770	17080	17080	17080	17080	0
663	20250318	091600	19186770	17080	17040	17080	17040	65
664	20250318	091500	18079040	17040	17040	17040	17040	100
665	20250318	091400	16375040	17040	17030	17040	17030	14
666	20250318	091300	16136500	17040	17050	17050	17040	3
667	20250318	091200	16085360	17050	17080	17080	17050	2
668	20250318	091100	16051230	17080	17080	17080	17080	0
669	20250318	091000	16051230	17080	17080	17080	17080	0
670	20250318	090900	16051230	17080	17080	17080	17080	0
671	20250318	090800	16051230	17080	17080	17080	17080	1
672	20250318	090700	16034150	17080	17080	17080	17080	65
673	20250318	090600	14923950	17080	17080	17090	17080	116
674	20250318	090500	12942070	17080	17080	17080	17080	0
675	20250318	090400	12942070	17080	17080	17080	17080	0
676	20250318	090300	12942070	17080	16890	17080	16850	38
677	20250318	090200	12300880	17080	17080	17080	17080	1
678	20250318	090100	12283800	17020	17020	17020	17020	107
679	20250318	090000	10462660	17020	16820	17020	16820	622