KissMeData/111380/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	201900	121776720	15600	15600	15600	15600	151
3	20250319	201800	121776720	15600	15600	15600	15600	0
4	20250319	201700	121776720	15600	15600	15600	15600	0
5	20250319	201600	121776720	15600	15600	15600	15600	0
6	20250319	201500	121776720	15600	15600	15600	15600	0
7	20250319	201400	121776720	15600	15600	15600	15600	0
8	20250319	201300	121776720	15600	15600	15600	15600	0
9	20250319	201200	121776720	15600	15600	15600	15600	0
10	20250319	201100	121776720	15600	15600	15600	15600	0
11	20250319	201000	121776720	15600	15600	15600	15600	0
12	20250319	200900	121776720	15600	15600	15600	15600	0
13	20250319	200800	121776720	15600	15600	15600	15600	0
14	20250319	200700	121776720	15600	15600	15600	15600	0
15	20250319	200600	121776720	15600	15600	15600	15600	0
16	20250319	200500	121776720	15600	15600	15600	15600	0
17	20250319	200400	121776720	15600	15600	15600	15600	0
18	20250319	200300	121776720	15600	15600	15600	15600	0
19	20250319	200200	121776720	15600	15600	15600	15600	0
20	20250319	200100	121776720	15600	15600	15600	15600	0
21	20250319	200000	121776720	15600	15600	15600	15600	0
22	20250319	195900	121776720	15600	15600	15600	15600	0
23	20250319	195800	121776720	15600	15600	15600	15600	0
24	20250319	195700	121776720	15600	15600	15600	15600	0
25	20250319	195600	121776720	15600	15600	15600	15600	0
26	20250319	195500	121776720	15600	15600	15600	15600	0
27	20250319	195400	121776720	15600	15600	15600	15600	0
28	20250319	195300	121776720	15600	15600	15600	15600	0
29	20250319	195200	121776720	15600	15600	15600	15600	0
30	20250319	195100	121776720	15600	15600	15600	15600	0
31	20250319	195000	121776720	15600	15600	15600	15600	0
32	20250319	194900	121776720	15600	15600	15600	15600	151
33	20250319	194800	121776720	15600	15600	15600	15600	0
34	20250319	194700	121776720	15600	15600	15600	15600	0
35	20250319	194600	121776720	15600	15600	15600	15600	0
36	20250319	194500	121776720	15600	15600	15600	15600	0
37	20250319	194400	121776720	15600	15600	15600	15600	0
38	20250319	194300	121776720	15600	15600	15600	15600	0
39	20250319	194200	121776720	15600	15600	15600	15600	0
40	20250319	194100	121776720	15600	15600	15600	15600	0
41	20250319	194000	121776720	15600	15600	15600	15600	0
42	20250319	193900	121776720	15600	15600	15600	15600	0
43	20250319	193800	121776720	15600	15600	15600	15600	0
44	20250319	193700	121776720	15600	15600	15600	15600	0
45	20250319	193600	121776720	15600	15600	15600	15600	0
46	20250319	193500	121776720	15600	15600	15600	15600	0
47	20250319	193400	121776720	15600	15600	15600	15600	0
48	20250319	193300	121776720	15600	15600	15600	15600	0
49	20250319	193200	121776720	15600	15600	15600	15600	0
50	20250319	193100	121776720	15600	15600	15600	15600	0
51	20250319	193000	121776720	15600	15600	15600	15600	0
52	20250319	192900	121776720	15600	15600	15600	15600	0
53	20250319	192800	121776720	15600	15600	15600	15600	0
54	20250319	192700	121776720	15600	15600	15600	15600	0
55	20250319	192600	121776720	15600	15600	15600	15600	0
56	20250319	192500	121776720	15600	15600	15600	15600	0
57	20250319	192400	121776720	15600	15600	15600	15600	0
58	20250319	192300	121776720	15600	15600	15600	15600	0
59	20250319	192200	121776720	15600	15600	15600	15600	0
60	20250319	192100	121776720	15600	15600	15600	15600	0
61	20250319	192000	121776720	15600	15600	15600	15600	0
62	20250319	191900	121776720	15600	15600	15600	15600	151
63	20250319	191800	121776720	15600	15600	15600	15600	0
64	20250319	191700	121776720	15600	15600	15600	15600	0
65	20250319	191600	121776720	15600	15600	15600	15600	0
66	20250319	191500	121776720	15600	15600	15600	15600	0
67	20250319	191400	121776720	15600	15600	15600	15600	0
68	20250319	191300	121776720	15600	15600	15600	15600	0
69	20250319	191200	121776720	15600	15600	15600	15600	0
70	20250319	191100	121776720	15600	15600	15600	15600	0
71	20250319	191000	121776720	15600	15600	15600	15600	0
72	20250319	190900	121776720	15600	15600	15600	15600	0
73	20250319	190800	121776720	15600	15600	15600	15600	0
74	20250319	190700	121776720	15600	15600	15600	15600	0
75	20250319	190600	121776720	15600	15600	15600	15600	0
76	20250319	190500	121776720	15600	15600	15600	15600	0
77	20250319	190400	121776720	15600	15600	15600	15600	0
78	20250319	190300	121776720	15600	15600	15600	15600	0
79	20250319	190200	121776720	15600	15600	15600	15600	0
80	20250319	190100	121776720	15600	15600	15600	15600	0
81	20250319	190000	121776720	15600	15600	15600	15600	0
82	20250319	185900	121776720	15600	15600	15600	15600	0
83	20250319	185800	121776720	15600	15600	15600	15600	0
84	20250319	185700	121776720	15600	15600	15600	15600	0
85	20250319	185600	121776720	15600	15600	15600	15600	0
86	20250319	185500	121776720	15600	15600	15600	15600	0
87	20250319	185400	121776720	15600	15600	15600	15600	0
88	20250319	185300	121776720	15600	15600	15600	15600	0
89	20250319	185200	121776720	15600	15600	15600	15600	0
90	20250319	185100	121776720	15600	15600	15600	15600	0
91	20250319	185000	121776720	15600	15600	15600	15600	0
92	20250319	184900	121776720	15600	15600	15600	15600	151
93	20250319	184800	121776720	15600	15600	15600	15600	0
94	20250319	184700	121776720	15600	15600	15600	15600	0
95	20250319	184600	121776720	15600	15600	15600	15600	0
96	20250319	184500	121776720	15600	15600	15600	15600	0
97	20250319	184400	121776720	15600	15600	15600	15600	0
98	20250319	184300	121776720	15600	15600	15600	15600	0
99	20250319	184200	121776720	15600	15600	15600	15600	0
100	20250319	184100	121776720	15600	15600	15600	15600	0
101	20250319	184000	121776720	15600	15600	15600	15600	0
102	20250319	183900	121776720	15600	15600	15600	15600	0
103	20250319	183800	121776720	15600	15600	15600	15600	0
104	20250319	183700	121776720	15600	15600	15600	15600	0
105	20250319	183600	121776720	15600	15600	15600	15600	0
106	20250319	183500	121776720	15600	15600	15600	15600	0
107	20250319	183400	121776720	15600	15600	15600	15600	0
108	20250319	183300	121776720	15600	15600	15600	15600	0
109	20250319	183200	121776720	15600	15600	15600	15600	0
110	20250319	183100	121776720	15600	15600	15600	15600	0
111	20250319	183000	121776720	15600	15600	15600	15600	0
112	20250319	182900	121776720	15600	15600	15600	15600	0
113	20250319	182800	121776720	15600	15600	15600	15600	0
114	20250319	182700	121776720	15600	15600	15600	15600	0
115	20250319	182600	121776720	15600	15600	15600	15600	0
116	20250319	182500	121776720	15600	15600	15600	15600	0
117	20250319	182400	121776720	15600	15600	15600	15600	0
118	20250319	182300	121776720	15600	15600	15600	15600	0
119	20250319	182200	121776720	15600	15600	15600	15600	0
120	20250319	182100	121776720	15600	15600	15600	15600	0
121	20250319	182000	121776720	15600	15600	15600	15600	0
122	20250319	181900	121776720	15600	15600	15600	15600	151
123	20250319	181800	121776720	15600	15600	15600	15600	0
124	20250319	181700	121776720	15600	15600	15600	15600	0
125	20250319	181600	121776720	15600	15600	15600	15600	0
126	20250319	181500	121776720	15600	15600	15600	15600	0
127	20250319	181400	121776720	15600	15600	15600	15600	0
128	20250319	181300	121776720	15600	15600	15600	15600	0
129	20250319	181200	121776720	15600	15600	15600	15600	0
130	20250319	181100	121776720	15600	15600	15600	15600	0
131	20250319	181000	121776720	15600	15600	15600	15600	0
132	20250319	180900	121776720	15600	15600	15600	15600	0
133	20250319	180800	121776720	15600	15600	15600	15600	0
134	20250319	180700	121776720	15600	15600	15600	15600	0
135	20250319	180600	121776720	15600	15600	15600	15600	0
136	20250319	180500	121776720	15600	15600	15600	15600	0
137	20250319	180400	121776720	15600	15600	15600	15600	0
138	20250319	180300	121776720	15600	15600	15600	15600	0
139	20250319	180200	121776720	15600	15600	15600	15600	0
140	20250319	180100	121776720	15600	15600	15600	15600	0
141	20250319	180000	121776720	15600	15600	15600	15600	0
142	20250319	175900	121776720	15600	15600	15600	15600	0
143	20250319	175800	121776720	15600	15600	15600	15600	0
144	20250319	175700	121776720	15600	15600	15600	15600	0
145	20250319	175600	121776720	15600	15600	15600	15600	0
146	20250319	175500	121776720	15600	15600	15600	15600	0
147	20250319	175400	121776720	15600	15600	15600	15600	0
148	20250319	175300	121776720	15600	15600	15600	15600	0
149	20250319	175200	121776720	15600	15600	15600	15600	0
150	20250319	175100	121776720	15600	15600	15600	15600	0
151	20250319	175000	121776720	15600	15600	15600	15600	0
152	20250319	174900	121776720	15600	15600	15600	15600	151
153	20250319	174800	121776720	15600	15600	15600	15600	0
154	20250319	174700	121776720	15600	15600	15600	15600	0
155	20250319	174600	121776720	15600	15600	15600	15600	0
156	20250319	174500	121776720	15600	15600	15600	15600	0
157	20250319	174400	121776720	15600	15600	15600	15600	0
158	20250319	174300	121776720	15600	15600	15600	15600	0
159	20250319	174200	121776720	15600	15600	15600	15600	0
160	20250319	174100	121776720	15600	15600	15600	15600	0
161	20250319	174000	121776720	15600	15600	15600	15600	0
162	20250319	173900	121776720	15600	15600	15600	15600	0
163	20250319	173800	121776720	15600	15600	15600	15600	0
164	20250319	173700	121776720	15600	15600	15600	15600	0
165	20250319	173600	121776720	15600	15600	15600	15600	0
166	20250319	173500	121776720	15600	15600	15600	15600	0
167	20250319	173400	121776720	15600	15600	15600	15600	0
168	20250319	173300	121776720	15600	15600	15600	15600	0
169	20250319	173200	121776720	15600	15600	15600	15600	0
170	20250319	173100	121776720	15600	15600	15600	15600	0
171	20250319	173000	121776720	15600	15600	15600	15600	0
172	20250319	172900	121776720	15600	15600	15600	15600	0
173	20250319	172800	121776720	15600	15600	15600	15600	0
174	20250319	172700	121776720	15600	15600	15600	15600	0
175	20250319	172600	121776720	15600	15600	15600	15600	0
176	20250319	172500	121776720	15600	15600	15600	15600	0
177	20250319	172400	121776720	15600	15600	15600	15600	0
178	20250319	172300	121776720	15600	15600	15600	15600	0
179	20250319	172200	121776720	15600	15600	15600	15600	0
180	20250319	172100	121776720	15600	15600	15600	15600	0
181	20250319	172000	121776720	15600	15600	15600	15600	0
182	20250319	171900	121776720	15600	15600	15600	15600	151
183	20250319	171800	121776720	15600	15600	15600	15600	0
184	20250319	171700	121776720	15600	15600	15600	15600	0
185	20250319	171600	121776720	15600	15600	15600	15600	0
186	20250319	171500	121776720	15600	15600	15600	15600	0
187	20250319	171400	121776720	15600	15600	15600	15600	0
188	20250319	171300	121776720	15600	15600	15600	15600	0
189	20250319	171200	121776720	15600	15600	15600	15600	0
190	20250319	171100	121776720	15600	15600	15600	15600	0
191	20250319	171000	121776720	15600	15600	15600	15600	0
192	20250319	170900	121776720	15600	15600	15600	15600	0
193	20250319	170800	121776720	15600	15600	15600	15600	0
194	20250319	170700	121776720	15600	15600	15600	15600	0
195	20250319	170600	121776720	15600	15600	15600	15600	0
196	20250319	170500	121776720	15600	15600	15600	15600	0
197	20250319	170400	121776720	15600	15600	15600	15600	0
198	20250319	170300	121776720	15600	15600	15600	15600	0
199	20250319	170200	121776720	15600	15600	15600	15600	0
200	20250319	170100	121776720	15600	15600	15600	15600	0
201	20250319	170000	121776720	15600	15600	15600	15600	0
202	20250319	165900	121776720	15600	15600	15600	15600	0
203	20250319	165800	121776720	15600	15600	15600	15600	0
204	20250319	165700	121776720	15600	15600	15600	15600	0
205	20250319	165600	121776720	15600	15600	15600	15600	0
206	20250319	165500	121776720	15600	15600	15600	15600	0
207	20250319	165400	121776720	15600	15600	15600	15600	0
208	20250319	165300	121776720	15600	15600	15600	15600	0
209	20250319	165200	121776720	15600	15600	15600	15600	0
210	20250319	165100	121776720	15600	15600	15600	15600	0
211	20250319	165000	121776720	15600	15600	15600	15600	0
212	20250319	164900	121776720	15600	15600	15600	15600	151
213	20250319	164800	121776720	15600	15600	15600	15600	0
214	20250319	164700	121776720	15600	15600	15600	15600	0
215	20250319	164600	121776720	15600	15600	15600	15600	0
216	20250319	164500	121776720	15600	15600	15600	15600	0
217	20250319	164400	121776720	15600	15600	15600	15600	0
218	20250319	164300	121776720	15600	15600	15600	15600	0
219	20250319	164200	121776720	15600	15600	15600	15600	0
220	20250319	164100	121776720	15600	15600	15600	15600	0
221	20250319	164000	121776720	15600	15600	15600	15600	0
222	20250319	163900	121776720	15600	15600	15600	15600	0
223	20250319	163800	121776720	15600	15600	15600	15600	0
224	20250319	163700	121776720	15600	15600	15600	15600	0
225	20250319	163600	121776720	15600	15600	15600	15600	0
226	20250319	163500	121776720	15600	15600	15600	15600	0
227	20250319	163400	121776720	15600	15600	15600	15600	0
228	20250319	163300	121776720	15600	15600	15600	15600	0
229	20250319	163200	121776720	15600	15600	15600	15600	0
230	20250319	163100	121776720	15600	15600	15600	15600	0
231	20250319	163000	121776720	15600	15600	15600	15600	0
232	20250319	162900	121776720	15600	15600	15600	15600	0
233	20250319	162800	121776720	15600	15600	15600	15600	0
234	20250319	162700	121776720	15600	15600	15600	15600	0
235	20250319	162600	121776720	15600	15600	15600	15600	0
236	20250319	162500	121776720	15600	15600	15600	15600	0
237	20250319	162400	121776720	15600	15600	15600	15600	0
238	20250319	162300	121776720	15600	15600	15600	15600	0
239	20250319	162200	121776720	15600	15600	15600	15600	0
240	20250319	162100	121776720	15600	15600	15600	15600	0
241	20250319	162000	121776720	15600	15600	15600	15600	0
242	20250319	161900	121776720	15600	15600	15600	15600	151
243	20250319	161800	121776720	15600	15600	15600	15600	0
244	20250319	161700	121776720	15600	15600	15600	15600	0
245	20250319	161600	121776720	15600	15600	15600	15600	0
246	20250319	161500	121776720	15600	15600	15600	15600	0
247	20250319	161400	121776720	15600	15600	15600	15600	0
248	20250319	161300	121776720	15600	15600	15600	15600	0
249	20250319	161200	121776720	15600	15600	15600	15600	0
250	20250319	161100	121776720	15600	15600	15600	15600	0
251	20250319	161000	121776720	15600	15600	15600	15600	0
252	20250319	160900	121776720	15600	15600	15600	15600	0
253	20250319	160800	121776720	15600	15600	15600	15600	0
254	20250319	160700	121776720	15600	15600	15600	15600	0
255	20250319	160600	121776720	15600	15600	15600	15600	0
256	20250319	160500	121776720	15600	15600	15600	15600	0
257	20250319	160400	121776720	15600	15600	15600	15600	0
258	20250319	160300	121776720	15600	15600	15600	15600	0
259	20250319	160200	121776720	15600	15600	15600	15600	0
260	20250319	160100	121776720	15600	15600	15600	15600	0
261	20250319	160000	121776720	15600	15600	15600	15600	0
262	20250319	155900	121776720	15600	15600	15600	15600	0
263	20250319	155800	121776720	15600	15600	15600	15600	0
264	20250319	155700	121776720	15600	15600	15600	15600	0
265	20250319	155600	121776720	15600	15600	15600	15600	0
266	20250319	155500	121776720	15600	15600	15600	15600	0
267	20250319	155400	121776720	15600	15600	15600	15600	0
268	20250319	155300	121776720	15600	15600	15600	15600	0
269	20250319	155200	121776720	15600	15600	15600	15600	0
270	20250319	155100	121776720	15600	15600	15600	15600	0
271	20250319	155000	121776720	15600	15600	15600	15600	0
272	20250319	154900	121776720	15600	15600	15600	15600	151
273	20250319	154800	121776720	15600	15600	15600	15600	0
274	20250319	154700	121776720	15600	15600	15600	15600	0
275	20250319	154600	121776720	15600	15600	15600	15600	0
276	20250319	154500	121776720	15600	15600	15600	15600	0
277	20250319	154400	121776720	15600	15600	15600	15600	0
278	20250319	154300	121776720	15600	15600	15600	15600	0
279	20250319	154200	121776720	15600	15600	15600	15600	0
280	20250319	154100	121776720	15600	15600	15600	15600	0
281	20250319	154000	121776720	15600	15600	15600	15600	0
282	20250319	153900	121776720	15600	15600	15600	15600	0
283	20250319	153800	121776720	15600	15600	15600	15600	0
284	20250319	153700	121776720	15600	15600	15600	15600	0
285	20250319	153600	121776720	15600	15600	15600	15600	0
286	20250319	153500	121776720	15600	15600	15600	15600	0
287	20250319	153400	121776720	15600	15600	15600	15600	0
288	20250319	153300	121776720	15600	15600	15600	15600	0
289	20250319	153200	121776720	15600	15600	15600	15600	0
290	20250319	153100	121776720	15600	15600	15600	15600	0
291	20250319	153000	121776720	15600	15600	15600	15600	151
292	20250319	152900	119421120	15610	15610	15610	15610	0
293	20250319	152800	119421120	15610	15610	15610	15610	0
294	20250319	152700	119421120	15610	15610	15610	15610	0
295	20250319	152600	119421120	15610	15610	15610	15610	0
296	20250319	152500	119421120	15610	15610	15610	15610	0
297	20250319	152400	119421120	15610	15610	15610	15610	0
298	20250319	152300	119421120	15610	15610	15610	15610	0
299	20250319	152200	119421120	15610	15610	15610	15610	0
300	20250319	152100	119421120	15610	15610	15610	15610	0
301	20250319	152000	119421120	15610	15610	15610	15610	0
302	20250319	151900	119421120	15610	15600	15610	15600	35
303	20250319	151800	118874990	15600	15580	15600	15580	3
304	20250319	151700	118828230	15600	15600	15600	15600	0
305	20250319	151600	118828230	15600	15600	15600	15600	20
306	20250319	151500	118516230	15600	15600	15600	15600	0
307	20250319	151400	118516230	15600	15600	15600	15600	0
308	20250319	151300	118516230	15600	15600	15600	15600	0
309	20250319	151200	118516230	15600	15600	15600	15600	2
310	20250319	151100	118485030	15540	15610	15610	15540	200
311	20250319	151000	115369610	15610	15610	15610	15610	13
312	20250319	150900	115166680	15610	15610	15610	15610	0
313	20250319	150800	115166680	15610	15610	15610	15610	0
314	20250319	150700	115166680	15610	15610	15610	15610	0
315	20250319	150600	115166680	15610	15610	15610	15610	37
316	20250319	150500	114589110	15610	15610	15610	15610	3
317	20250319	150400	114542280	15610	15610	15610	15610	24
318	20250319	150300	114167640	15620	15620	15620	15620	5
319	20250319	150200	114089540	15620	15620	15620	15620	0
320	20250319	150100	114089540	15620	15620	15620	15620	0
321	20250319	150000	114089540	15620	15620	15620	15620	0
322	20250319	145900	114089540	15620	15620	15620	15620	0
323	20250319	145800	114089540	15620	15620	15620	15620	0
324	20250319	145700	114089540	15620	15620	15620	15620	0
325	20250319	145600	114089540	15620	15620	15620	15620	0
326	20250319	145500	114089540	15620	15620	15620	15620	0
327	20250319	145400	114089540	15620	15620	15620	15620	1
328	20250319	145300	114073920	15570	15570	15570	15570	0
329	20250319	145200	114073920	15570	15570	15570	15570	0
330	20250319	145100	114073920	15570	15590	15590	15560	16
331	20250319	145000	113824780	15600	15600	15600	15600	0
332	20250319	144900	113824780	15600	15600	15600	15600	0
333	20250319	144800	113824780	15600	15600	15600	15600	1
334	20250319	144700	113809180	15630	15630	15630	15630	0
335	20250319	144600	113809180	15630	15630	15630	15630	0
336	20250319	144500	113809180	15630	15630	15630	15630	0
337	20250319	144400	113809180	15630	15630	15630	15630	0
338	20250319	144300	113809180	15630	15630	15630	15630	0
339	20250319	144200	113809180	15630	15630	15630	15630	0
340	20250319	144100	113809180	15630	15630	15630	15630	1
341	20250319	144000	113793550	15630	15630	15630	15630	70
342	20250319	143900	112699450	15640	15640	15640	15640	0
343	20250319	143800	112699450	15640	15630	15640	15630	130
344	20250319	143700	110667540	15630	15630	15630	15630	0
345	20250319	143600	110667540	15630	15630	15630	15630	1
346	20250319	143500	110651910	15580	15580	15580	15580	0
347	20250319	143400	110651910	15580	15580	15580	15580	0
348	20250319	143300	110651910	15580	15580	15580	15580	0
349	20250319	143200	110651910	15580	15580	15580	15580	0
350	20250319	143100	110651910	15580	15580	15580	15580	1
351	20250319	143000	110636330	15630	15630	15630	15630	0
352	20250319	142900	110636330	15630	15630	15630	15630	0
353	20250319	142800	110636330	15630	15630	15630	15630	0
354	20250319	142700	110636330	15630	15630	15630	15630	0
355	20250319	142600	110636330	15630	15630	15630	15630	0
356	20250319	142500	110636330	15630	15630	15630	15630	0
357	20250319	142400	110636330	15630	15630	15630	15630	0
358	20250319	142300	110636330	15630	15630	15630	15630	0
359	20250319	142200	110636330	15630	15630	15630	15630	0
360	20250319	142100	110636330	15630	15630	15630	15630	1
361	20250319	142000	110620700	15570	15570	15570	15570	0
362	20250319	141900	110620700	15570	15570	15570	15570	0
363	20250319	141800	110620700	15570	15570	15570	15570	1
364	20250319	141700	110605130	15580	15580	15580	15580	2
365	20250319	141600	110573970	15530	15530	15530	15530	0
366	20250319	141500	110573970	15530	15530	15530	15530	0
367	20250319	141400	110573970	15530	15600	15600	15530	100
368	20250319	141300	109017990	15640	15640	15640	15640	0
369	20250319	141200	109017990	15640	15640	15640	15640	0
370	20250319	141100	109017990	15640	15640	15640	15640	0
371	20250319	141000	109017990	15640	15640	15640	15640	0
372	20250319	140900	109017990	15640	15600	15640	15600	145
373	20250319	140800	106755410	15600	15550	15600	15550	802
374	20250319	140700	94265510	15550	15550	15550	15550	0
375	20250319	140600	94265510	15550	15550	15550	15550	0
376	20250319	140500	94265510	15550	15550	15550	15550	0
377	20250319	140400	94265510	15550	15550	15550	15550	0
378	20250319	140300	94265510	15550	15550	15550	15550	0
379	20250319	140200	94265510	15550	15550	15550	15550	0
380	20250319	140100	94265510	15550	15550	15550	15550	0
381	20250319	140000	94265510	15550	15550	15550	15550	0
382	20250319	135900	94265510	15550	15550	15550	15550	0
383	20250319	135800	94265510	15550	15550	15550	15550	0
384	20250319	135700	94265510	15550	15550	15550	15550	0
385	20250319	135600	94265510	15550	15550	15550	15550	0
386	20250319	135500	94265510	15550	15550	15550	15550	0
387	20250319	135400	94265510	15550	15520	15550	15520	7
388	20250319	135300	94156840	15600	15600	15600	15600	0
389	20250319	135200	94156840	15600	15600	15600	15600	0
390	20250319	135100	94156840	15600	15600	15600	15600	0
391	20250319	135000	94156840	15600	15600	15600	15600	0
392	20250319	134900	94156840	15600	15600	15600	15600	0
393	20250319	134800	94156840	15600	15550	15600	15550	6
394	20250319	134700	94063490	15600	15600	15600	15600	0
395	20250319	134600	94063490	15600	15600	15600	15600	0
396	20250319	134500	94063490	15600	15600	15600	15600	0
397	20250319	134400	94063490	15600	15600	15600	15600	0
398	20250319	134300	94063490	15600	15600	15600	15600	0
399	20250319	134200	94063490	15600	15600	15600	15600	0
400	20250319	134100	94063490	15600	15550	15600	15550	189
401	20250319	134000	91124440	15550	15500	15550	15500	1000
402	20250319	133900	75584640	15510	15510	15510	15510	0
403	20250319	133800	75584640	15510	15510	15510	15510	0
404	20250319	133700	75584640	15510	15510	15510	15510	0
405	20250319	133600	75584640	15510	15510	15510	15510	0
406	20250319	133500	75584640	15510	15510	15510	15510	0
407	20250319	133400	75584640	15510	15510	15510	15510	0
408	20250319	133300	75584640	15510	15510	15510	15510	0
409	20250319	133200	75584640	15510	15510	15510	15510	0
410	20250319	133100	75584640	15510	15510	15510	15510	0
411	20250319	133000	75584640	15510	15510	15510	15510	0
412	20250319	132900	75584640	15510	15510	15510	15510	0
413	20250319	132800	75584640	15510	15510	15510	15510	0
414	20250319	132700	75584640	15510	15510	15510	15510	0
415	20250319	132600	75584640	15510	15510	15510	15510	0
416	20250319	132500	75584640	15510	15510	15510	15510	0
417	20250319	132400	75584640	15510	15510	15510	15510	0
418	20250319	132300	75584640	15510	15510	15510	15510	0
419	20250319	132200	75584640	15510	15510	15510	15510	0
420	20250319	132100	75584640	15510	15510	15510	15510	0
421	20250319	132000	75584640	15510	15510	15510	15510	1
422	20250319	131900	75569130	15470	15470	15470	15470	20
423	20250319	131800	75259730	15470	15470	15470	15470	0
424	20250319	131700	75259730	15470	15470	15470	15470	50
425	20250319	131600	74486230	15510	15510	15510	15510	0
426	20250319	131500	74486230	15510	15510	15510	15510	0
427	20250319	131400	74486230	15510	15510	15510	15510	0
428	20250319	131300	74486230	15510	15510	15510	15510	0
429	20250319	131200	74486230	15510	15510	15510	15510	0
430	20250319	131100	74486230	15510	15510	15510	15510	0
431	20250319	131000	74486230	15510	15510	15510	15510	0
432	20250319	130900	74486230	15510	15510	15510	15510	1
433	20250319	130800	74470720	15500	15500	15500	15500	0
434	20250319	130700	74470720	15500	15500	15500	15500	0
435	20250319	130600	74470720	15500	15500	15500	15500	90
436	20250319	130500	73075720	15500	15500	15500	15500	10
437	20250319	130400	72920720	15510	15510	15510	15510	0
438	20250319	130300	72920720	15510	15510	15510	15510	0
439	20250319	130200	72920720	15510	15510	15510	15510	0
440	20250319	130100	72920720	15510	15510	15510	15510	0
441	20250319	130000	72920720	15510	15510	15510	15510	0
442	20250319	125900	72920720	15510	15510	15510	15510	1
443	20250319	125800	72905210	15510	15510	15510	15510	0
444	20250319	125700	72905210	15510	15510	15510	15510	0
445	20250319	125600	72905210	15510	15510	15510	15510	0
446	20250319	125500	72905210	15510	15510	15510	15510	0
447	20250319	125400	72905210	15510	15510	15510	15510	0
448	20250319	125300	72905210	15510	15510	15510	15510	0
449	20250319	125200	72905210	15510	15510	15510	15510	0
450	20250319	125100	72905210	15510	15510	15510	15510	0
451	20250319	125000	72905210	15510	15510	15510	15510	0
452	20250319	124900	72905210	15510	15510	15510	15510	0
453	20250319	124800	72905210	15510	15510	15510	15510	0
454	20250319	124700	72905210	15510	15480	15510	15480	2
455	20250319	124600	72874220	15510	15510	15510	15510	0
456	20250319	124500	72874220	15510	15510	15510	15510	0
457	20250319	124400	72874220	15510	15510	15510	15510	0
458	20250319	124300	72874220	15510	15510	15510	15510	0
459	20250319	124200	72874220	15510	15510	15510	15510	0
460	20250319	124100	72874220	15510	15510	15510	15510	0
461	20250319	124000	72874220	15510	15510	15510	15510	0
462	20250319	123900	72874220	15510	15510	15510	15510	0
463	20250319	123800	72874220	15510	15510	15510	15510	0
464	20250319	123700	72874220	15510	15510	15510	15510	0
465	20250319	123600	72874220	15510	15460	15510	15460	31
466	20250319	123500	72394910	15510	15510	15510	15510	0
467	20250319	123400	72394910	15510	15510	15510	15510	0
468	20250319	123300	72394910	15510	15510	15510	15510	0
469	20250319	123200	72394910	15510	15510	15510	15510	0
470	20250319	123100	72394910	15510	15510	15510	15510	0
471	20250319	123000	72394910	15510	15510	15510	15510	0
472	20250319	122900	72394910	15510	15510	15510	15510	0
473	20250319	122800	72394910	15510	15510	15510	15510	0
474	20250319	122700	72394910	15510	15510	15510	15510	0
475	20250319	122600	72394910	15510	15510	15510	15510	0
476	20250319	122500	72394910	15510	15480	15510	15480	112
477	20250319	122400	70659090	15480	15480	15480	15480	0
478	20250319	122300	70659090	15480	15480	15480	15480	0
479	20250319	122200	70659090	15480	15480	15480	15480	0
480	20250319	122100	70659090	15480	15480	15480	15480	0
481	20250319	122000	70659090	15480	15480	15480	15480	0
482	20250319	121900	70659090	15480	15480	15480	15480	0
483	20250319	121800	70659090	15480	15480	15480	15480	0
484	20250319	121700	70659090	15480	15480	15480	15480	2
485	20250319	121600	70628130	15510	15510	15510	15510	0
486	20250319	121500	70628130	15510	15510	15510	15510	0
487	20250319	121400	70628130	15510	15510	15510	15510	0
488	20250319	121300	70628130	15510	15510	15510	15510	0
489	20250319	121200	70628130	15510	15510	15510	15510	0
490	20250319	121100	70628130	15510	15510	15510	15510	0
491	20250319	121000	70628130	15510	15510	15510	15510	0
492	20250319	120900	70628130	15510	15510	15510	15510	0
493	20250319	120800	70628130	15510	15510	15510	15510	0
494	20250319	120700	70628130	15510	15510	15510	15510	0
495	20250319	120600	70628130	15510	15510	15510	15510	0
496	20250319	120500	70628130	15510	15510	15510	15510	0
497	20250319	120400	70628130	15510	15510	15510	15510	0
498	20250319	120300	70628130	15510	15510	15510	15510	0
499	20250319	120200	70628130	15510	15510	15510	15510	0
500	20250319	120100	70628130	15510	15510	15510	15510	0
501	20250319	120000	70628130	15510	15510	15510	15510	0
502	20250319	115900	70628130	15510	15480	15510	15480	3
503	20250319	115800	70581630	15480	15440	15480	15440	162
504	20250319	115700	68079320	15440	15440	15440	15440	0
505	20250319	115600	68079320	15440	15440	15440	15440	0
506	20250319	115500	68079320	15440	15440	15440	15440	532
507	20250319	115400	59865240	15440	15440	15440	15440	0
508	20250319	115300	59865240	15440	15440	15440	15440	0
509	20250319	115200	59865240	15440	15440	15440	15440	0
510	20250319	115100	59865240	15440	15440	15440	15440	0
511	20250319	115000	59865240	15440	15440	15440	15440	0
512	20250319	114900	59865240	15440	15440	15440	15440	1
513	20250319	114800	59849800	15440	15440	15440	15440	2
514	20250319	114700	59818920	15400	15400	15400	15400	7
515	20250319	114600	59711120	15440	15440	15440	15440	0
516	20250319	114500	59711120	15440	15440	15440	15440	0
517	20250319	114400	59711120	15440	15440	15440	15440	0
518	20250319	114300	59711120	15440	15440	15440	15440	0
519	20250319	114200	59711120	15440	15440	15440	15440	1
520	20250319	114100	59695680	15440	15440	15440	15440	0
521	20250319	114000	59695680	15440	15440	15440	15440	0
522	20250319	113900	59695680	15440	15440	15440	15440	0
523	20250319	113800	59695680	15440	15440	15440	15440	0
524	20250319	113700	59695680	15440	15440	15440	15440	0
525	20250319	113600	59695680	15440	15440	15440	15440	0
526	20250319	113500	59695680	15440	15440	15440	15440	0
527	20250319	113400	59695680	15440	15440	15440	15440	0
528	20250319	113300	59695680	15440	15440	15440	15440	0
529	20250319	113200	59695680	15440	15440	15440	15440	0
530	20250319	113100	59695680	15440	15440	15440	15440	0
531	20250319	113000	59695680	15440	15440	15440	15440	0
532	20250319	112900	59695680	15440	15440	15440	15440	0
533	20250319	112800	59695680	15440	15440	15440	15440	0
534	20250319	112700	59695680	15440	15440	15440	15440	0
535	20250319	112600	59695680	15440	15440	15440	15440	0
536	20250319	112500	59695680	15440	15440	15440	15440	0
537	20250319	112400	59695680	15440	15440	15440	15440	0
538	20250319	112300	59695680	15440	15440	15440	15440	0
539	20250319	112200	59695680	15440	15440	15440	15440	0
540	20250319	112100	59695680	15440	15440	15440	15440	0
541	20250319	112000	59695680	15440	15440	15440	15440	0
542	20250319	111900	59695680	15440	15440	15440	15440	0
543	20250319	111800	59695680	15440	15440	15440	15440	1
544	20250319	111700	59680240	15390	15390	15390	15390	243
545	20250319	111600	55940470	15450	15450	15450	15450	0
546	20250319	111500	55940470	15450	15450	15450	15450	0
547	20250319	111400	55940470	15450	15450	15450	15450	0
548	20250319	111300	55940470	15450	15450	15450	15450	0
549	20250319	111200	55940470	15450	15450	15450	15450	1
550	20250319	111100	55925020	15400	15400	15400	15400	0
551	20250319	111000	55925020	15400	15400	15400	15400	0
552	20250319	110900	55925020	15400	15400	15400	15400	102
553	20250319	110800	54354220	15400	15400	15400	15400	0
554	20250319	110700	54354220	15400	15400	15400	15400	598
555	20250319	110600	45145020	15450	15450	15450	15450	0
556	20250319	110500	45145020	15450	15450	15450	15450	1
557	20250319	110400	45129570	15440	15390	15440	15390	405
558	20250319	110300	38896070	15390	15390	15390	15390	60
559	20250319	110200	37972670	15390	15390	15390	15390	2
560	20250319	110100	37941890	15390	15390	15390	15390	0
561	20250319	110000	37941890	15390	15390	15390	15390	0
562	20250319	105900	37941890	15390	15390	15390	15390	0
563	20250319	105800	37941890	15390	15390	15390	15390	1
564	20250319	105700	37926500	15390	15390	15390	15390	479
565	20250319	105600	30554690	15440	15440	15440	15440	0
566	20250319	105500	30554690	15440	15440	15440	15440	0
567	20250319	105400	30554690	15440	15440	15440	15440	1
568	20250319	105300	30539250	15390	15390	15390	15390	100
569	20250319	105200	29000250	15390	15390	15390	15390	0
570	20250319	105100	29000250	15390	15390	15390	15390	341
571	20250319	105000	23752260	15390	15390	15390	15390	0
572	20250319	104900	23752260	15390	15400	15400	15390	459
573	20250319	104800	16688140	15440	15440	15440	15440	0
574	20250319	104700	16688140	15440	15440	15440	15440	0
575	20250319	104600	16688140	15440	15440	15440	15440	0
576	20250319	104500	16688140	15440	15440	15440	15440	0
577	20250319	104400	16688140	15440	15440	15440	15440	0
578	20250319	104300	16688140	15440	15440	15440	15440	0
579	20250319	104200	16688140	15440	15440	15440	15440	0
580	20250319	104100	16688140	15440	15440	15440	15440	0
581	20250319	104000	16688140	15440	15440	15440	15440	0
582	20250319	103900	16688140	15440	15440	15440	15440	0
583	20250319	103800	16688140	15440	15440	15440	15440	1
584	20250319	103700	16672700	15440	15440	15440	15440	0
585	20250319	103600	16672700	15440	15440	15440	15440	0
586	20250319	103500	16672700	15440	15440	15440	15440	0
587	20250319	103400	16672700	15440	15440	15440	15440	0
588	20250319	103300	16672700	15440	15440	15440	15440	0
589	20250319	103200	16672700	15440	15440	15440	15440	0
590	20250319	103100	16672700	15440	15440	15440	15440	0
591	20250319	103000	16672700	15440	15440	15440	15440	0
592	20250319	102900	16672700	15440	15440	15440	15440	0
593	20250319	102800	16672700	15440	15440	15440	15440	0
594	20250319	102700	16672700	15440	15440	15440	15440	0
595	20250319	102600	16672700	15440	15440	15440	15440	0
596	20250319	102500	16672700	15440	15440	15440	15440	0
597	20250319	102400	16672700	15440	15440	15440	15440	0
598	20250319	102300	16672700	15440	15380	15440	15380	6
599	20250319	102200	16580360	15440	15440	15440	15440	0
600	20250319	102100	16580360	15440	15440	15440	15440	0
601	20250319	102000	16580360	15440	15440	15440	15440	0
602	20250319	101900	16580360	15440	15440	15440	15440	0
603	20250319	101800	16580360	15440	15440	15440	15440	1
604	20250319	101700	16564920	15440	15440	15440	15440	1
605	20250319	101600	16549480	15370	15370	15370	15370	1
606	20250319	101500	16534110	15440	15440	15440	15440	0
607	20250319	101400	16534110	15440	15440	15440	15440	0
608	20250319	101300	16534110	15440	15440	15440	15440	0
609	20250319	101200	16534110	15440	15440	15440	15440	0
610	20250319	101100	16534110	15440	15440	15440	15440	0
611	20250319	101000	16534110	15440	15440	15440	15440	0
612	20250319	100900	16534110	15440	15440	15440	15440	0
613	20250319	100800	16534110	15440	15440	15440	15440	0
614	20250319	100700	16534110	15440	15440	15440	15440	0
615	20250319	100600	16534110	15440	15440	15440	15440	0
616	20250319	100500	16534110	15440	15440	15440	15440	0
617	20250319	100400	16534110	15440	15440	15440	15440	0
618	20250319	100300	16534110	15440	15390	15440	15390	6
619	20250319	100200	16441720	15440	15440	15440	15440	0
620	20250319	100100	16441720	15440	15440	15440	15440	0
621	20250319	100000	16441720	15440	15440	15440	15440	0
622	20250319	095900	16441720	15440	15440	15440	15440	0
623	20250319	095800	16441720	15440	15440	15440	15440	0
624	20250319	095700	16441720	15440	15440	15440	15440	0
625	20250319	095600	16441720	15440	15440	15440	15440	0
626	20250319	095500	16441720	15440	15430	15440	15430	7
627	20250319	095400	16333700	15450	15450	15450	15450	0
628	20250319	095300	16333700	15450	15410	15450	15410	3
629	20250319	095200	16287430	15450	15440	15450	15440	73
630	20250319	095100	15159680	15420	15420	15420	15420	0
631	20250319	095000	15159680	15420	15420	15420	15420	0
632	20250319	094900	15159680	15420	15420	15420	15420	2
633	20250319	094800	15128840	15450	15450	15450	15450	0
634	20250319	094700	15128840	15450	15450	15450	15450	0
635	20250319	094600	15128840	15450	15450	15450	15450	0
636	20250319	094500	15128840	15450	15450	15450	15450	0
637	20250319	094400	15128840	15450	15450	15450	15450	0
638	20250319	094300	15128840	15450	15450	15450	15450	3
639	20250319	094200	15082490	15450	15450	15450	15450	0
640	20250319	094100	15082490	15450	15450	15450	15450	0
641	20250319	094000	15082490	15450	15450	15450	15450	0
642	20250319	093900	15082490	15450	15450	15450	15450	0
643	20250319	093800	15082490	15450	15450	15450	15450	0
644	20250319	093700	15082490	15450	15450	15450	15450	0
645	20250319	093600	15082490	15450	15450	15450	15450	0
646	20250319	093500	15082490	15450	15450	15450	15450	1
647	20250319	093400	15067040	15430	15430	15430	15430	2
648	20250319	093300	15036180	15440	15440	15440	15440	1
649	20250319	093200	15020740	15450	15450	15450	15450	0
650	20250319	093100	15020740	15450	15450	15450	15450	0
651	20250319	093000	15020740	15450	15450	15450	15450	0
652	20250319	092900	15020740	15450	15450	15450	15450	0
653	20250319	092800	15020740	15450	15450	15450	15450	0
654	20250319	092700	15020740	15450	15450	15450	15450	1
655	20250319	092600	15005290	15380	15380	15380	15380	214
656	20250319	092500	11713970	15380	15380	15380	15380	0
657	20250319	092400	11713970	15380	15380	15380	15380	0
658	20250319	092300	11713970	15380	15380	15380	15380	2
659	20250319	092200	11683210	15380	15380	15380	15380	14
660	20250319	092100	11467890	15450	15450	15450	15450	0
661	20250319	092000	11467890	15450	15450	15450	15450	0
662	20250319	091900	11467890	15450	15450	15450	15450	0
663	20250319	091800	11467890	15450	15450	15450	15450	0
664	20250319	091700	11467890	15450	15450	15450	15450	2
665	20250319	091600	11436990	15450	15450	15450	15450	0
666	20250319	091500	11436990	15450	15450	15450	15450	0
667	20250319	091400	11436990	15450	15450	15450	15450	0
668	20250319	091300	11436990	15450	15440	15450	15440	51
669	20250319	091200	10649540	15450	15450	15450	15450	0
670	20250319	091100	10649540	15450	15450	15450	15450	0
671	20250319	091000	10649540	15450	15450	15450	15450	0
672	20250319	090900	10649540	15450	15450	15450	15450	1
673	20250319	090800	10634090	15370	15450	15450	15370	3
674	20250319	090700	10587900	15360	15370	15370	15360	200
675	20250319	090600	7515400	15360	15360	15360	15360	0
676	20250319	090500	7515400	15360	15360	15360	15360	0
677	20250319	090400	7515400	15360	15360	15360	15360	0
678	20250319	090300	7515400	15360	15360	15360	15360	6
679	20250319	090200	7423240	15550	15460	15550	15460	475
680	20250319	090100	46050	15350	15350	15350	15350	0
681	20250319	090000	46050	15350	15350	15350	15350	3