KissMeData/034310/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	191900	118467770	11550	11550	11550	11550	181
3	20250320	191800	118467770	11550	11550	11550	11550	0
4	20250320	191700	118467770	11550	11550	11550	11550	0
5	20250320	191600	118467770	11550	11550	11550	11550	0
6	20250320	191500	118467770	11550	11550	11550	11550	0
7	20250320	191400	118467770	11550	11550	11550	11550	0
8	20250320	191300	118467770	11550	11550	11550	11550	0
9	20250320	191200	118467770	11550	11550	11550	11550	0
10	20250320	191100	118467770	11550	11550	11550	11550	0
11	20250320	191000	118467770	11550	11550	11550	11550	0
12	20250320	190900	118467770	11550	11550	11550	11550	0
13	20250320	190800	118467770	11550	11550	11550	11550	0
14	20250320	190700	118467770	11550	11550	11550	11550	0
15	20250320	190600	118467770	11550	11550	11550	11550	0
16	20250320	190500	118467770	11550	11550	11550	11550	0
17	20250320	190400	118467770	11550	11550	11550	11550	0
18	20250320	190300	118467770	11550	11550	11550	11550	0
19	20250320	190200	118467770	11550	11550	11550	11550	0
20	20250320	190100	118467770	11550	11550	11550	11550	0
21	20250320	190000	118467770	11550	11550	11550	11550	0
22	20250320	185900	118467770	11550	11550	11550	11550	0
23	20250320	185800	118467770	11550	11550	11550	11550	0
24	20250320	185700	118467770	11550	11550	11550	11550	0
25	20250320	185600	118467770	11550	11550	11550	11550	0
26	20250320	185500	118467770	11550	11550	11550	11550	0
27	20250320	185400	118467770	11550	11550	11550	11550	0
28	20250320	185300	118467770	11550	11550	11550	11550	0
29	20250320	185200	118467770	11550	11550	11550	11550	0
30	20250320	185100	118467770	11550	11550	11550	11550	0
31	20250320	185000	118467770	11550	11550	11550	11550	0
32	20250320	184900	118467770	11550	11550	11550	11550	181
33	20250320	184800	118467770	11550	11550	11550	11550	0
34	20250320	184700	118467770	11550	11550	11550	11550	0
35	20250320	184600	118467770	11550	11550	11550	11550	0
36	20250320	184500	118467770	11550	11550	11550	11550	0
37	20250320	184400	118467770	11550	11550	11550	11550	0
38	20250320	184300	118467770	11550	11550	11550	11550	0
39	20250320	184200	118467770	11550	11550	11550	11550	0
40	20250320	184100	118467770	11550	11550	11550	11550	0
41	20250320	184000	118467770	11550	11550	11550	11550	0
42	20250320	183900	118467770	11550	11550	11550	11550	0
43	20250320	183800	118467770	11550	11550	11550	11550	0
44	20250320	183700	118467770	11550	11550	11550	11550	0
45	20250320	183600	118467770	11550	11550	11550	11550	0
46	20250320	183500	118467770	11550	11550	11550	11550	0
47	20250320	183400	118467770	11550	11550	11550	11550	0
48	20250320	183300	118467770	11550	11550	11550	11550	0
49	20250320	183200	118467770	11550	11550	11550	11550	0
50	20250320	183100	118467770	11550	11550	11550	11550	0
51	20250320	183000	118467770	11550	11550	11550	11550	0
52	20250320	182900	118467770	11550	11550	11550	11550	0
53	20250320	182800	118467770	11550	11550	11550	11550	0
54	20250320	182700	118467770	11550	11550	11550	11550	0
55	20250320	182600	118467770	11550	11550	11550	11550	0
56	20250320	182500	118467770	11550	11550	11550	11550	0
57	20250320	182400	118467770	11550	11550	11550	11550	0
58	20250320	182300	118467770	11550	11550	11550	11550	0
59	20250320	182200	118467770	11550	11550	11550	11550	0
60	20250320	182100	118467770	11550	11550	11550	11550	0
61	20250320	182000	118467770	11550	11550	11550	11550	0
62	20250320	181900	118467770	11550	11550	11550	11550	181
63	20250320	181800	118467770	11550	11550	11550	11550	0
64	20250320	181700	118467770	11550	11550	11550	11550	0
65	20250320	181600	118467770	11550	11550	11550	11550	0
66	20250320	181500	118467770	11550	11550	11550	11550	0
67	20250320	181400	118467770	11550	11550	11550	11550	0
68	20250320	181300	118467770	11550	11550	11550	11550	0
69	20250320	181200	118467770	11550	11550	11550	11550	0
70	20250320	181100	118467770	11550	11550	11550	11550	0
71	20250320	181000	118467770	11550	11550	11550	11550	0
72	20250320	180900	118467770	11550	11550	11550	11550	0
73	20250320	180800	118467770	11550	11550	11550	11550	0
74	20250320	180700	118467770	11550	11550	11550	11550	0
75	20250320	180600	118467770	11550	11550	11550	11550	0
76	20250320	180500	118467770	11550	11550	11550	11550	0
77	20250320	180400	118467770	11550	11550	11550	11550	0
78	20250320	180300	118467770	11550	11550	11550	11550	0
79	20250320	180200	118467770	11550	11550	11550	11550	0
80	20250320	180100	118467770	11550	11550	11550	11550	0
81	20250320	180000	118467770	11550	11550	11550	11550	0
82	20250320	175900	118467770	11550	11550	11550	11550	0
83	20250320	175800	118467770	11550	11550	11550	11550	0
84	20250320	175700	118467770	11550	11550	11550	11550	0
85	20250320	175600	118467770	11550	11550	11550	11550	0
86	20250320	175500	118467770	11550	11550	11550	11550	0
87	20250320	175400	118467770	11550	11550	11550	11550	0
88	20250320	175300	118467770	11550	11550	11550	11550	0
89	20250320	175200	118467770	11550	11550	11550	11550	0
90	20250320	175100	118467770	11550	11550	11550	11550	0
91	20250320	175000	118467770	11550	11550	11550	11550	0
92	20250320	174900	118467770	11550	11550	11550	11550	181
93	20250320	174800	118467770	11550	11550	11550	11550	0
94	20250320	174700	118467770	11550	11550	11550	11550	0
95	20250320	174600	118467770	11550	11550	11550	11550	0
96	20250320	174500	118467770	11550	11550	11550	11550	0
97	20250320	174400	118467770	11550	11550	11550	11550	0
98	20250320	174300	118467770	11550	11550	11550	11550	0
99	20250320	174200	118467770	11550	11550	11550	11550	0
100	20250320	174100	118467770	11550	11550	11550	11550	0
101	20250320	174000	118467770	11550	11550	11550	11550	0
102	20250320	173900	118467770	11550	11550	11550	11550	0
103	20250320	173800	118467770	11550	11550	11550	11550	0
104	20250320	173700	118467770	11550	11550	11550	11550	0
105	20250320	173600	118467770	11550	11550	11550	11550	0
106	20250320	173500	118467770	11550	11550	11550	11550	0
107	20250320	173400	118467770	11550	11550	11550	11550	0
108	20250320	173300	118467770	11550	11550	11550	11550	0
109	20250320	173200	118467770	11550	11550	11550	11550	0
110	20250320	173100	118467770	11550	11550	11550	11550	0
111	20250320	173000	118467770	11550	11550	11550	11550	0
112	20250320	172900	118467770	11550	11550	11550	11550	0
113	20250320	172800	118467770	11550	11550	11550	11550	0
114	20250320	172700	118467770	11550	11550	11550	11550	0
115	20250320	172600	118467770	11550	11550	11550	11550	0
116	20250320	172500	118467770	11550	11550	11550	11550	0
117	20250320	172400	118467770	11550	11550	11550	11550	0
118	20250320	172300	118467770	11550	11550	11550	11550	0
119	20250320	172200	118467770	11550	11550	11550	11550	0
120	20250320	172100	118467770	11550	11550	11550	11550	0
121	20250320	172000	118467770	11550	11550	11550	11550	0
122	20250320	171900	118467770	11550	11550	11550	11550	181
123	20250320	171800	118467770	11550	11550	11550	11550	0
124	20250320	171700	118467770	11550	11550	11550	11550	0
125	20250320	171600	118467770	11550	11550	11550	11550	0
126	20250320	171500	118467770	11550	11550	11550	11550	0
127	20250320	171400	118467770	11550	11550	11550	11550	0
128	20250320	171300	118467770	11550	11550	11550	11550	0
129	20250320	171200	118467770	11550	11550	11550	11550	0
130	20250320	171100	118467770	11550	11550	11550	11550	0
131	20250320	171000	118467770	11550	11550	11550	11550	0
132	20250320	170900	118467770	11550	11550	11550	11550	0
133	20250320	170800	118467770	11550	11550	11550	11550	0
134	20250320	170700	118467770	11550	11550	11550	11550	0
135	20250320	170600	118467770	11550	11550	11550	11550	0
136	20250320	170500	118467770	11550	11550	11550	11550	0
137	20250320	170400	118467770	11550	11550	11550	11550	0
138	20250320	170300	118467770	11550	11550	11550	11550	0
139	20250320	170200	118467770	11550	11550	11550	11550	0
140	20250320	170100	118467770	11550	11550	11550	11550	0
141	20250320	170000	118467770	11550	11550	11550	11550	0
142	20250320	165900	118467770	11550	11550	11550	11550	0
143	20250320	165800	118467770	11550	11550	11550	11550	0
144	20250320	165700	118467770	11550	11550	11550	11550	0
145	20250320	165600	118467770	11550	11550	11550	11550	0
146	20250320	165500	118467770	11550	11550	11550	11550	0
147	20250320	165400	118467770	11550	11550	11550	11550	0
148	20250320	165300	118467770	11550	11550	11550	11550	0
149	20250320	165200	118467770	11550	11550	11550	11550	0
150	20250320	165100	118467770	11550	11550	11550	11550	0
151	20250320	165000	118467770	11550	11550	11550	11550	0
152	20250320	164900	118467770	11550	11550	11550	11550	181
153	20250320	164800	118467770	11550	11550	11550	11550	0
154	20250320	164700	118467770	11550	11550	11550	11550	0
155	20250320	164600	118467770	11550	11550	11550	11550	0
156	20250320	164500	118467770	11550	11550	11550	11550	0
157	20250320	164400	118467770	11550	11550	11550	11550	0
158	20250320	164300	118467770	11550	11550	11550	11550	0
159	20250320	164200	118467770	11550	11550	11550	11550	0
160	20250320	164100	118467770	11550	11550	11550	11550	0
161	20250320	164000	118467770	11550	11550	11550	11550	0
162	20250320	163900	118467770	11550	11550	11550	11550	0
163	20250320	163800	118467770	11550	11550	11550	11550	0
164	20250320	163700	118467770	11550	11550	11550	11550	0
165	20250320	163600	118467770	11550	11550	11550	11550	0
166	20250320	163500	118467770	11550	11550	11550	11550	0
167	20250320	163400	118467770	11550	11550	11550	11550	0
168	20250320	163300	118467770	11550	11550	11550	11550	0
169	20250320	163200	118467770	11550	11550	11550	11550	0
170	20250320	163100	118467770	11550	11550	11550	11550	0
171	20250320	163000	118467770	11550	11550	11550	11550	0
172	20250320	162900	118467770	11550	11550	11550	11550	0
173	20250320	162800	118467770	11550	11550	11550	11550	0
174	20250320	162700	118467770	11550	11550	11550	11550	0
175	20250320	162600	118467770	11550	11550	11550	11550	0
176	20250320	162500	118467770	11550	11550	11550	11550	0
177	20250320	162400	118467770	11550	11550	11550	11550	0
178	20250320	162300	118467770	11550	11550	11550	11550	0
179	20250320	162200	118467770	11550	11550	11550	11550	0
180	20250320	162100	118467770	11550	11550	11550	11550	0
181	20250320	162000	118467770	11550	11550	11550	11550	0
182	20250320	161900	118467770	11550	11550	11550	11550	181
183	20250320	161800	118467770	11550	11550	11550	11550	0
184	20250320	161700	118467770	11550	11550	11550	11550	0
185	20250320	161600	118467770	11550	11550	11550	11550	0
186	20250320	161500	118467770	11550	11550	11550	11550	0
187	20250320	161400	118467770	11550	11550	11550	11550	0
188	20250320	161300	118467770	11550	11550	11550	11550	0
189	20250320	161200	118467770	11550	11550	11550	11550	0
190	20250320	161100	118467770	11550	11550	11550	11550	0
191	20250320	161000	118467770	11550	11550	11550	11550	0
192	20250320	160900	118467770	11550	11550	11550	11550	0
193	20250320	160800	118467770	11550	11550	11550	11550	0
194	20250320	160700	118467770	11550	11550	11550	11550	0
195	20250320	160600	118467770	11550	11550	11550	11550	0
196	20250320	160500	118467770	11550	11550	11550	11550	0
197	20250320	160400	118467770	11550	11550	11550	11550	0
198	20250320	160300	118467770	11550	11550	11550	11550	0
199	20250320	160200	118467770	11550	11550	11550	11550	0
200	20250320	160100	118467770	11550	11550	11550	11550	0
201	20250320	160000	118467770	11550	11550	11550	11550	0
202	20250320	155900	118467770	11550	11550	11550	11550	0
203	20250320	155800	118467770	11550	11550	11550	11550	0
204	20250320	155700	118467770	11550	11550	11550	11550	0
205	20250320	155600	118467770	11550	11550	11550	11550	0
206	20250320	155500	118467770	11550	11550	11550	11550	0
207	20250320	155400	118467770	11550	11550	11550	11550	0
208	20250320	155300	118467770	11550	11550	11550	11550	0
209	20250320	155200	118467770	11550	11550	11550	11550	0
210	20250320	155100	118467770	11550	11550	11550	11550	0
211	20250320	155000	118467770	11550	11550	11550	11550	0
212	20250320	154900	118467770	11550	11550	11550	11550	181
213	20250320	154800	118467770	11550	11550	11550	11550	0
214	20250320	154700	118467770	11550	11550	11550	11550	0
215	20250320	154600	118467770	11550	11550	11550	11550	0
216	20250320	154500	118467770	11550	11550	11550	11550	0
217	20250320	154400	118467770	11550	11550	11550	11550	0
218	20250320	154300	118467770	11550	11550	11550	11550	0
219	20250320	154200	118467770	11550	11550	11550	11550	0
220	20250320	154100	118467770	11550	11550	11550	11550	0
221	20250320	154000	118467770	11550	11550	11550	11550	0
222	20250320	153900	118467770	11550	11550	11550	11550	0
223	20250320	153800	118467770	11550	11550	11550	11550	0
224	20250320	153700	118467770	11550	11550	11550	11550	0
225	20250320	153600	118467770	11550	11550	11550	11550	0
226	20250320	153500	118467770	11550	11550	11550	11550	0
227	20250320	153400	118467770	11550	11550	11550	11550	0
228	20250320	153300	118467770	11550	11550	11550	11550	0
229	20250320	153200	118467770	11550	11550	11550	11550	0
230	20250320	153100	118467770	11550	11550	11550	11550	0
231	20250320	153000	118467770	11550	11550	11550	11550	181
232	20250320	152900	116377220	11540	11540	11540	11540	0
233	20250320	152800	116377220	11540	11540	11540	11540	0
234	20250320	152700	116377220	11540	11540	11540	11540	0
235	20250320	152600	116377220	11540	11540	11540	11540	0
236	20250320	152500	116377220	11540	11540	11540	11540	0
237	20250320	152400	116377220	11540	11540	11540	11540	0
238	20250320	152300	116377220	11540	11540	11540	11540	0
239	20250320	152200	116377220	11540	11540	11540	11540	0
240	20250320	152100	116377220	11540	11540	11540	11540	0
241	20250320	152000	116377220	11540	11540	11540	11540	0
242	20250320	151900	116377220	11540	11540	11540	11540	25
243	20250320	151800	116088720	11540	11540	11540	11540	0
244	20250320	151700	116088720	11540	11540	11540	11540	1
245	20250320	151600	116077180	11540	11540	11540	11540	7
246	20250320	151500	115996400	11540	11540	11540	11540	0
247	20250320	151400	115996400	11540	11530	11540	11530	27
248	20250320	151300	115685080	11540	11540	11540	11540	1
249	20250320	151200	115673540	11540	11540	11540	11540	0
250	20250320	151100	115673540	11540	11540	11540	11540	1
251	20250320	151000	115662000	11540	11540	11540	11540	2
252	20250320	150900	115638920	11540	11540	11540	11540	1
253	20250320	150800	115627380	11540	11540	11540	11540	0
254	20250320	150700	115627380	11540	11540	11540	11540	1
255	20250320	150600	115615840	11540	11540	11540	11540	0
256	20250320	150500	115615840	11540	11540	11540	11540	0
257	20250320	150400	115615840	11540	11540	11540	11540	0
258	20250320	150300	115615840	11540	11540	11540	11540	0
259	20250320	150200	115615840	11540	11540	11540	11540	0
260	20250320	150100	115615840	11540	11540	11540	11540	1
261	20250320	150000	115604300	11530	11540	11540	11530	3
262	20250320	145900	115569690	11540	11540	11540	11540	0
263	20250320	145800	115569690	11540	11540	11540	11540	1
264	20250320	145700	115558150	11540	11540	11540	11540	0
265	20250320	145600	115558150	11540	11540	11540	11540	1
266	20250320	145500	115546610	11540	11540	11540	11540	0
267	20250320	145400	115546610	11540	11540	11540	11540	2
268	20250320	145300	115523530	11540	11540	11540	11540	0
269	20250320	145200	115523530	11540	11540	11540	11540	0
270	20250320	145100	115523530	11540	11540	11540	11540	0
271	20250320	145000	115523530	11540	11540	11540	11540	0
272	20250320	144900	115523530	11540	11540	11540	11540	0
273	20250320	144800	115523530	11540	11540	11540	11540	0
274	20250320	144700	115523530	11540	11540	11540	11540	1
275	20250320	144600	115511990	11550	11550	11550	11550	0
276	20250320	144500	115511990	11550	11550	11550	11550	0
277	20250320	144400	115511990	11550	11550	11550	11550	0
278	20250320	144300	115511990	11550	11550	11550	11550	0
279	20250320	144200	115511990	11550	11550	11550	11550	0
280	20250320	144100	115511990	11550	11550	11550	11550	0
281	20250320	144000	115511990	11550	11550	11550	11550	0
282	20250320	143900	115511990	11550	11550	11550	11550	0
283	20250320	143800	115511990	11550	11550	11550	11550	0
284	20250320	143700	115511990	11550	11550	11550	11550	0
285	20250320	143600	115511990	11550	11550	11550	11550	2
286	20250320	143500	115488890	11550	11540	11550	11530	7
287	20250320	143400	115408130	11550	11550	11550	11550	0
288	20250320	143300	115408130	11550	11550	11550	11550	1
289	20250320	143200	115396580	11550	11550	11550	11550	1
290	20250320	143100	115385030	11560	11530	11560	11530	4
291	20250320	143000	115338830	11550	11550	11550	11550	0
292	20250320	142900	115338830	11550	11550	11550	11550	0
293	20250320	142800	115338830	11550	11550	11550	11550	0
294	20250320	142700	115338830	11550	11550	11550	11550	0
295	20250320	142600	115338830	11550	11550	11550	11550	6
296	20250320	142500	115269530	11560	11560	11560	11560	0
297	20250320	142400	115269530	11560	11560	11560	11560	0
298	20250320	142300	115269530	11560	11560	11560	11560	0
299	20250320	142200	115269530	11560	11540	11560	11520	201
300	20250320	142100	112952720	11560	11550	11560	11540	98
301	20250320	142000	111820910	11540	11540	11540	11540	91
302	20250320	141900	110770770	11540	11540	11540	11540	90
303	20250320	141800	109732170	11560	11560	11560	11560	1
304	20250320	141700	109720610	11560	11530	11560	11530	327
305	20250320	141600	105949590	11530	11530	11530	11530	0
306	20250320	141500	105949590	11530	11530	11530	11530	9
307	20250320	141400	105845820	11530	11540	11540	11530	300
308	20250320	141300	102386070	11560	11560	11560	11560	0
309	20250320	141200	102386070	11560	11560	11560	11560	0
310	20250320	141100	102386070	11560	11560	11560	11560	4
311	20250320	141000	102339830	11560	11560	11560	11560	0
312	20250320	140900	102339830	11560	11560	11560	11560	0
313	20250320	140800	102339830	11560	11560	11560	11560	120
314	20250320	140700	100952630	11560	11560	11560	11560	0
315	20250320	140600	100952630	11560	11560	11560	11560	228
316	20250320	140500	98316950	11560	11560	11560	11560	0
317	20250320	140400	98316950	11560	11560	11560	11560	0
318	20250320	140300	98316950	11560	11550	11560	11550	1396
319	20250320	140200	82182550	11550	11550	11550	11550	14
320	20250320	140100	82020850	11550	11550	11550	11550	69
321	20250320	140000	81223900	11550	11540	11550	11540	112
322	20250320	135900	79930570	11540	11540	11540	11540	73
323	20250320	135800	79088150	11540	11540	11540	11540	59
324	20250320	135700	78407290	11540	11540	11540	11540	0
325	20250320	135600	78407290	11540	11540	11540	11540	107
326	20250320	135500	77172510	11540	11540	11540	11540	49
327	20250320	135400	76607050	11540	11540	11540	11540	0
328	20250320	135300	76607050	11540	11540	11540	11540	0
329	20250320	135200	76607050	11540	11540	11550	11540	529
330	20250320	135100	70502100	11550	11540	11550	11540	1090
331	20250320	135000	57922220	11530	11530	11540	11530	818
332	20250320	134900	48485040	11530	11530	11530	11530	0
333	20250320	134800	48485040	11530	11530	11530	11530	0
334	20250320	134700	48485040	11530	11520	11530	11520	507
335	20250320	134600	42644370	11520	11520	11520	11520	0
336	20250320	134500	42644370	11520	11520	11520	11520	0
337	20250320	134400	42644370	11520	11520	11520	11520	0
338	20250320	134300	42644370	11520	11520	11520	11520	2
339	20250320	134200	42621330	11510	11510	11510	11510	3
340	20250320	134100	42586800	11510	11510	11510	11510	0
341	20250320	134000	42586800	11510	11510	11510	11510	0
342	20250320	133900	42586800	11510	11510	11510	11510	30
343	20250320	133800	42241500	11510	11510	11510	11510	0
344	20250320	133700	42241500	11510	11510	11510	11510	0
345	20250320	133600	42241500	11510	11510	11510	11510	0
346	20250320	133500	42241500	11510	11510	11510	11510	0
347	20250320	133400	42241500	11510	11510	11510	11510	0
348	20250320	133300	42241500	11510	11510	11510	11510	71
349	20250320	133200	41424290	11510	11510	11510	11510	0
350	20250320	133100	41424290	11510	11510	11510	11510	0
351	20250320	133000	41424290	11510	11510	11510	11510	0
352	20250320	132900	41424290	11510	11510	11510	11510	0
353	20250320	132800	41424290	11510	11510	11510	11510	0
354	20250320	132700	41424290	11510	11510	11510	11510	0
355	20250320	132600	41424290	11510	11510	11510	11510	0
356	20250320	132500	41424290	11510	11510	11510	11510	0
357	20250320	132400	41424290	11510	11510	11510	11510	0
358	20250320	132300	41424290	11510	11510	11510	11510	0
359	20250320	132200	41424290	11510	11510	11510	11510	0
360	20250320	132100	41424290	11510	11510	11510	11510	0
361	20250320	132000	41424290	11510	11510	11510	11510	0
362	20250320	131900	41424290	11510	11510	11510	11510	0
363	20250320	131800	41424290	11510	11510	11510	11510	0
364	20250320	131700	41424290	11510	11510	11510	11510	0
365	20250320	131600	41424290	11510	11510	11510	11510	0
366	20250320	131500	41424290	11510	11510	11510	11510	0
367	20250320	131400	41424290	11510	11510	11510	11510	0
368	20250320	131300	41424290	11510	11510	11510	11510	0
369	20250320	131200	41424290	11510	11510	11510	11510	0
370	20250320	131100	41424290	11510	11510	11510	11510	0
371	20250320	131000	41424290	11510	11510	11510	11510	0
372	20250320	130900	41424290	11510	11510	11510	11510	0
373	20250320	130800	41424290	11510	11510	11510	11510	0
374	20250320	130700	41424290	11510	11510	11510	11510	0
375	20250320	130600	41424290	11510	11510	11510	11510	0
376	20250320	130500	41424290	11510	11510	11510	11510	0
377	20250320	130400	41424290	11510	11500	11510	11490	200
378	20250320	130300	39125850	11510	11510	11510	11510	0
379	20250320	130200	39125850	11510	11510	11510	11510	0
380	20250320	130100	39125850	11510	11510	11510	11510	1
381	20250320	130000	39114340	11520	11520	11520	11520	1
382	20250320	125900	39102820	11520	11520	11520	11520	0
383	20250320	125800	39102820	11520	11520	11520	11520	0
384	20250320	125700	39102820	11520	11520	11520	11520	0
385	20250320	125600	39102820	11520	11520	11520	11520	18
386	20250320	125500	38895460	11520	11500	11520	11500	90
387	20250320	125400	37860440	11520	11520	11520	11520	0
388	20250320	125300	37860440	11520	11520	11520	11520	0
389	20250320	125200	37860440	11520	11520	11520	11520	0
390	20250320	125100	37860440	11520	11520	11520	11520	0
391	20250320	125000	37860440	11520	11520	11520	11520	1
392	20250320	124900	37848920	11520	11520	11520	11520	0
393	20250320	124800	37848920	11520	11520	11520	11520	0
394	20250320	124700	37848920	11520	11520	11520	11520	1
395	20250320	124600	37837400	11520	11520	11520	11520	1
396	20250320	124500	37825880	11520	11520	11520	11520	0
397	20250320	124400	37825880	11520	11520	11520	11520	0
398	20250320	124300	37825880	11520	11520	11520	11520	0
399	20250320	124200	37825880	11520	11520	11520	11520	0
400	20250320	124100	37825880	11520	11530	11530	11520	2
401	20250320	124000	37802830	11520	11520	11520	11520	41
402	20250320	123900	37330510	11520	11520	11520	11520	51
403	20250320	123800	36742990	11530	11530	11530	11530	17
404	20250320	123700	36546980	11520	11520	11530	11520	632
405	20250320	123600	29266060	11520	11520	11520	11520	2
406	20250320	123500	29243020	11520	11520	11520	11520	0
407	20250320	123400	29243020	11520	11520	11520	11520	0
408	20250320	123300	29243020	11520	11520	11520	11520	10
409	20250320	123200	29127820	11520	11520	11520	11520	1
410	20250320	123100	29116300	11520	11520	11520	11520	1
411	20250320	123000	29104780	11520	11520	11520	11520	0
412	20250320	122900	29104780	11520	11520	11520	11520	0
413	20250320	122800	29104780	11520	11520	11520	11520	1
414	20250320	122700	29093260	11520	11520	11520	11520	0
415	20250320	122600	29093260	11520	11520	11520	11520	20
416	20250320	122500	28862860	11500	11500	11500	11500	80
417	20250320	122400	27942860	11520	11520	11520	11520	0
418	20250320	122300	27942860	11520	11520	11520	11520	1
419	20250320	122200	27931340	11520	11520	11520	11520	0
420	20250320	122100	27931340	11520	11520	11520	11520	2
421	20250320	122000	27908300	11520	11520	11520	11520	0
422	20250320	121900	27908300	11520	11520	11520	11520	0
423	20250320	121800	27908300	11520	11520	11520	11520	1
424	20250320	121700	27896780	11520	11520	11520	11520	9
425	20250320	121600	27793100	11520	11520	11520	11520	0
426	20250320	121500	27793100	11520	11520	11520	11520	0
427	20250320	121400	27793100	11520	11520	11520	11520	1
428	20250320	121300	27781580	11520	11520	11520	11520	0
429	20250320	121200	27781580	11520	11520	11520	11520	0
430	20250320	121100	27781580	11520	11520	11520	11520	1
431	20250320	121000	27770060	11520	11520	11520	11520	0
432	20250320	120900	27770060	11520	11520	11520	11520	1
433	20250320	120800	27758540	11520	11520	11520	11520	0
434	20250320	120700	27758540	11520	11520	11520	11520	0
435	20250320	120600	27758540	11520	11520	11520	11520	1
436	20250320	120500	27747020	11520	11520	11520	11520	1
437	20250320	120400	27735500	11520	11520	11520	11520	0
438	20250320	120300	27735500	11520	11520	11520	11520	6
439	20250320	120200	27666380	11520	11510	11520	11510	203
440	20250320	120100	25329560	11510	11510	11510	11510	0
441	20250320	120000	25329560	11510	11510	11510	11510	1
442	20250320	115900	25318050	11510	11510	11510	11510	0
443	20250320	115800	25318050	11510	11510	11510	11510	0
444	20250320	115700	25318050	11510	11510	11510	11510	0
445	20250320	115600	25318050	11510	11510	11510	11510	1
446	20250320	115500	25306540	11510	11510	11510	11510	0
447	20250320	115400	25306540	11510	11510	11510	11510	0
448	20250320	115300	25306540	11510	11510	11510	11510	0
449	20250320	115200	25306540	11510	11510	11510	11510	0
450	20250320	115100	25306540	11510	11510	11510	11510	1
451	20250320	115000	25295030	11510	11510	11510	11510	0
452	20250320	114900	25295030	11510	11510	11510	11510	1
453	20250320	114800	25283520	11510	11510	11510	11510	0
454	20250320	114700	25283520	11510	11510	11510	11510	0
455	20250320	114600	25283520	11510	11510	11510	11510	1
456	20250320	114500	25272010	11510	11510	11510	11510	0
457	20250320	114400	25272010	11510	11510	11510	11510	0
458	20250320	114300	25272010	11510	11510	11510	11510	0
459	20250320	114200	25272010	11510	11510	11510	11510	1
460	20250320	114100	25260500	11510	11510	11510	11510	0
461	20250320	114000	25260500	11510	11510	11510	11510	0
462	20250320	113900	25260500	11510	11510	11510	11510	0
463	20250320	113800	25260500	11510	11510	11510	11510	0
464	20250320	113700	25260500	11510	11510	11510	11510	1
465	20250320	113600	25248990	11510	11510	11510	11510	0
466	20250320	113500	25248990	11510	11510	11510	11510	0
467	20250320	113400	25248990	11510	11510	11510	11510	0
468	20250320	113300	25248990	11510	11510	11510	11510	1
469	20250320	113200	25237480	11510	11510	11510	11510	0
470	20250320	113100	25237480	11510	11510	11510	11510	0
471	20250320	113000	25237480	11510	11510	11510	11510	0
472	20250320	112900	25237480	11510	11510	11510	11510	0
473	20250320	112800	25237480	11510	11510	11510	11510	1
474	20250320	112700	25225970	11510	11510	11510	11510	0
475	20250320	112600	25225970	11510	11510	11510	11510	0
476	20250320	112500	25225970	11510	11510	11510	11510	0
477	20250320	112400	25225970	11510	11510	11510	11510	1
478	20250320	112300	25214460	11510	11510	11510	11510	0
479	20250320	112200	25214460	11510	11510	11510	11510	0
480	20250320	112100	25214460	11510	11510	11510	11510	0
481	20250320	112000	25214460	11510	11510	11510	11510	0
482	20250320	111900	25214460	11510	11510	11510	11510	1
483	20250320	111800	25202950	11500	11500	11500	11500	0
484	20250320	111700	25202950	11500	11500	11500	11500	0
485	20250320	111600	25202950	11500	11500	11500	11500	0
486	20250320	111500	25202950	11500	11500	11500	11500	3
487	20250320	111400	25168450	11500	11500	11500	11500	1
488	20250320	111300	25156950	11500	11500	11500	11500	0
489	20250320	111200	25156950	11500	11500	11500	11500	0
490	20250320	111100	25156950	11500	11500	11500	11500	0
491	20250320	111000	25156950	11500	11500	11500	11500	1
492	20250320	110900	25145450	11500	11500	11500	11500	0
493	20250320	110800	25145450	11500	11500	11500	11500	0
494	20250320	110700	25145450	11500	11500	11500	11500	0
495	20250320	110600	25145450	11500	11500	11500	11500	0
496	20250320	110500	25145450	11500	11490	11500	11490	5
497	20250320	110400	25087990	11500	11500	11500	11500	25
498	20250320	110300	24800490	11510	11510	11510	11510	0
499	20250320	110200	24800490	11510	11510	11510	11510	11
500	20250320	110100	24673880	11510	11510	11510	11510	4
501	20250320	110000	24627840	11510	11500	11510	11500	72
502	20250320	105900	23799680	11510	11510	11510	11510	0
503	20250320	105800	23799680	11510	11510	11510	11510	0
504	20250320	105700	23799680	11510	11510	11510	11510	20
505	20250320	105600	23569480	11510	11510	11510	11510	6
506	20250320	105500	23500420	11510	11510	11510	11510	0
507	20250320	105400	23500420	11510	11510	11510	11510	20
508	20250320	105300	23270220	11510	11510	11510	11510	1
509	20250320	105200	23258710	11510	11510	11510	11510	1
510	20250320	105100	23247200	11510	11510	11510	11510	3
511	20250320	105000	23212670	11510	11510	11510	11510	0
512	20250320	104900	23212670	11510	11510	11510	11510	0
513	20250320	104800	23212670	11510	11510	11510	11510	0
514	20250320	104700	23212670	11510	11500	11510	11500	117
515	20250320	104600	21867160	11510	11510	11510	11510	2
516	20250320	104500	21844140	11510	11510	11510	11510	0
517	20250320	104400	21844140	11510	11510	11510	11510	0
518	20250320	104300	21844140	11510	11510	11510	11510	102
519	20250320	104200	20670120	11510	11510	11510	11510	1
520	20250320	104100	20658610	11510	11510	11510	11510	0
521	20250320	104000	20658610	11510	11510	11510	11510	0
522	20250320	103900	20658610	11510	11510	11510	11510	0
523	20250320	103800	20658610	11510	11510	11510	11510	1
524	20250320	103700	20647100	11510	11510	11510	11510	0
525	20250320	103600	20647100	11510	11510	11510	11510	0
526	20250320	103500	20647100	11510	11510	11510	11510	0
527	20250320	103400	20647100	11510	11510	11510	11510	0
528	20250320	103300	20647100	11510	11510	11510	11510	1
529	20250320	103200	20635590	11510	11510	11510	11510	0
530	20250320	103100	20635590	11510	11510	11510	11510	1
531	20250320	103000	20624080	11510	11510	11510	11510	0
532	20250320	102900	20624080	11510	11510	11510	11510	1
533	20250320	102800	20612570	11510	11510	11510	11510	0
534	20250320	102700	20612570	11510	11510	11510	11510	0
535	20250320	102600	20612570	11510	11500	11510	11500	272
536	20250320	102500	17484090	11510	11510	11510	11510	0
537	20250320	102400	17484090	11510	11510	11510	11510	1
538	20250320	102300	17472580	11510	11510	11510	11510	0
539	20250320	102200	17472580	11510	11510	11510	11510	0
540	20250320	102100	17472580	11510	11510	11510	11510	1
541	20250320	102000	17461070	11510	11510	11510	11510	1
542	20250320	101900	17449560	11510	11510	11510	11510	0
543	20250320	101800	17449560	11510	11510	11510	11510	0
544	20250320	101700	17449560	11510	11510	11510	11510	0
545	20250320	101600	17449560	11510	11510	11510	11510	2
546	20250320	101500	17426540	11510	11510	11510	11510	1
547	20250320	101400	17415030	11510	11510	11510	11510	0
548	20250320	101300	17415030	11510	11510	11510	11510	0
549	20250320	101200	17415030	11510	11510	11510	11510	0
550	20250320	101100	17415030	11510	11510	11520	11490	253
551	20250320	101000	14507100	11500	11500	11510	11495	245
552	20250320	100900	11689390	11505	11505	11505	11505	1
553	20250320	100800	11677885	11500	11500	11500	11500	0
554	20250320	100700	11677885	11500	11500	11500	11500	5
555	20250320	100600	11620385	11505	11505	11505	11505	1
556	20250320	100500	11608880	11505	11505	11505	11505	0
557	20250320	100400	11608880	11505	11505	11505	11505	0
558	20250320	100300	11608880	11505	11505	11505	11505	0
559	20250320	100200	11608880	11505	11505	11505	11505	0
560	20250320	100100	11608880	11505	11505	11505	11505	2
561	20250320	100000	11585870	11500	11500	11500	11500	0
562	20250320	095900	11585870	11500	11500	11500	11500	0
563	20250320	095800	11585870	11500	11500	11500	11500	1
564	20250320	095700	11574370	11505	11505	11505	11505	1
565	20250320	095600	11562865	11505	11505	11505	11505	0
566	20250320	095500	11562865	11505	11505	11505	11505	0
567	20250320	095400	11562865	11505	11505	11505	11505	0
568	20250320	095300	11562865	11505	11505	11505	11505	0
569	20250320	095200	11562865	11505	11505	11505	11505	1
570	20250320	095100	11551360	11505	11505	11505	11505	2
571	20250320	095000	11528350	11510	11510	11510	11510	0
572	20250320	094900	11528350	11510	11510	11510	11510	0
573	20250320	094800	11528350	11510	11510	11510	11510	1
574	20250320	094700	11516840	11510	11510	11510	11510	0
575	20250320	094600	11516840	11510	11510	11510	11510	6
576	20250320	094500	11447780	11510	11510	11510	11510	0
577	20250320	094400	11447780	11510	11510	11510	11510	9
578	20250320	094300	11344190	11510	11500	11510	11500	2
579	20250320	094200	11321180	11510	11480	11510	11480	362
580	20250320	094100	7160520	11490	11470	11490	11470	135
581	20250320	094000	5610610	11480	11460	11480	11460	89
582	20250320	093900	4589760	11470	11470	11470	11470	1
583	20250320	093800	4578290	11470	11470	11470	11470	0
584	20250320	093700	4578290	11470	11470	11470	11470	0
585	20250320	093600	4578290	11470	11470	11470	11470	1
586	20250320	093500	4566820	11470	11460	11470	11460	8
587	20250320	093400	4475110	11460	11460	11460	11460	0
588	20250320	093300	4475110	11460	11460	11460	11460	0
589	20250320	093200	4475110	11460	11460	11460	11460	0
590	20250320	093100	4475110	11460	11460	11460	11460	0
591	20250320	093000	4475110	11460	11460	11460	11460	0
592	20250320	092900	4475110	11460	11460	11460	11460	0
593	20250320	092800	4475110	11460	11460	11460	11460	0
594	20250320	092700	4475110	11460	11460	11460	11460	0
595	20250320	092600	4475110	11460	11460	11460	11460	0
596	20250320	092500	4475110	11460	11460	11460	11460	10
597	20250320	092400	4360510	11470	11470	11470	11470	0
598	20250320	092300	4360510	11470	11470	11470	11470	18
599	20250320	092200	4154050	11470	11470	11470	11470	3
600	20250320	092100	4119640	11470	11460	11470	11460	51
601	20250320	092000	3534820	11450	11450	11450	11450	0
602	20250320	091900	3534820	11450	11450	11450	11450	0
603	20250320	091800	3534820	11450	11450	11450	11450	0
604	20250320	091700	3534820	11450	11450	11450	11450	0
605	20250320	091600	3534820	11450	11450	11450	11450	1
606	20250320	091500	3523370	11460	11460	11460	11460	0
607	20250320	091400	3523370	11460	11460	11460	11460	0
608	20250320	091300	3523370	11460	11460	11460	11460	0
609	20250320	091200	3523370	11460	11460	11460	11460	0
610	20250320	091100	3523370	11460	11460	11460	11460	0
611	20250320	091000	3523370	11460	11440	11460	11440	3
612	20250320	090900	3489010	11440	11440	11440	11440	255
613	20250320	090800	571810	11460	11460	11460	11460	0
614	20250320	090700	571810	11460	11460	11460	11460	0
615	20250320	090600	571810	11460	11460	11460	11460	0
616	20250320	090500	571810	11460	11460	11460	11460	1
617	20250320	090400	560350	11470	11450	11470	11440	17
618	20250320	090300	365640	11450	11430	11450	11430	11
619	20250320	090200	239750	11400	11400	11400	11400	0
620	20250320	090100	239750	11400	11400	11400	11400	0
621	20250320	090000	239750	11400	11450	11450	11400	21