KissMeData/035080/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	192000	1040847800	13670	13670	13670	13670	45030
3	20250321	191900	1040847800	13670	13670	13670	13670	0
4	20250321	191800	1040847800	13670	13670	13670	13670	0
5	20250321	191700	1040847800	13670	13670	13670	13670	0
6	20250321	191600	1040847800	13670	13670	13670	13670	0
7	20250321	191500	1040847800	13670	13670	13670	13670	0
8	20250321	191400	1040847800	13670	13670	13670	13670	0
9	20250321	191300	1040847800	13670	13670	13670	13670	0
10	20250321	191200	1040847800	13670	13670	13670	13670	0
11	20250321	191100	1040847800	13670	13670	13670	13670	0
12	20250321	191000	1040847800	13670	13670	13670	13670	0
13	20250321	190900	1040847800	13670	13670	13670	13670	0
14	20250321	190800	1040847800	13670	13670	13670	13670	0
15	20250321	190700	1040847800	13670	13670	13670	13670	0
16	20250321	190600	1040847800	13670	13670	13670	13670	0
17	20250321	190500	1040847800	13670	13670	13670	13670	0
18	20250321	190400	1040847800	13670	13670	13670	13670	0
19	20250321	190300	1040847800	13670	13670	13670	13670	0
20	20250321	190200	1040847800	13670	13670	13670	13670	0
21	20250321	190100	1040847800	13670	13670	13670	13670	0
22	20250321	190000	1040847800	13670	13670	13670	13670	0
23	20250321	185900	1040847800	13670	13670	13670	13670	0
24	20250321	185800	1040847800	13670	13670	13670	13670	0
25	20250321	185700	1040847800	13670	13670	13670	13670	0
26	20250321	185600	1040847800	13670	13670	13670	13670	0
27	20250321	185500	1040847800	13670	13670	13670	13670	0
28	20250321	185400	1040847800	13670	13670	13670	13670	0
29	20250321	185300	1040847800	13670	13670	13670	13670	0
30	20250321	185200	1040847800	13670	13670	13670	13670	0
31	20250321	185100	1040847800	13670	13670	13670	13670	0
32	20250321	185000	1040847800	13670	13670	13670	13670	45030
33	20250321	184900	1040847800	13670	13670	13670	13670	0
34	20250321	184800	1040847800	13670	13670	13670	13670	0
35	20250321	184700	1040847800	13670	13670	13670	13670	0
36	20250321	184600	1040847800	13670	13670	13670	13670	0
37	20250321	184500	1040847800	13670	13670	13670	13670	0
38	20250321	184400	1040847800	13670	13670	13670	13670	0
39	20250321	184300	1040847800	13670	13670	13670	13670	0
40	20250321	184200	1040847800	13670	13670	13670	13670	0
41	20250321	184100	1040847800	13670	13670	13670	13670	0
42	20250321	184000	1040847800	13670	13670	13670	13670	0
43	20250321	183900	1040847800	13670	13670	13670	13670	0
44	20250321	183800	1040847800	13670	13670	13670	13670	0
45	20250321	183700	1040847800	13670	13670	13670	13670	0
46	20250321	183600	1040847800	13670	13670	13670	13670	0
47	20250321	183500	1040847800	13670	13670	13670	13670	0
48	20250321	183400	1040847800	13670	13670	13670	13670	0
49	20250321	183300	1040847800	13670	13670	13670	13670	0
50	20250321	183200	1040847800	13670	13670	13670	13670	0
51	20250321	183100	1040847800	13670	13670	13670	13670	0
52	20250321	183000	1040847800	13670	13670	13670	13670	0
53	20250321	182900	1040847800	13670	13670	13670	13670	0
54	20250321	182800	1040847800	13670	13670	13670	13670	0
55	20250321	182700	1040847800	13670	13670	13670	13670	0
56	20250321	182600	1040847800	13670	13670	13670	13670	0
57	20250321	182500	1040847800	13670	13670	13670	13670	0
58	20250321	182400	1040847800	13670	13670	13670	13670	0
59	20250321	182300	1040847800	13670	13670	13670	13670	0
60	20250321	182200	1040847800	13670	13670	13670	13670	0
61	20250321	182100	1040847800	13670	13670	13670	13670	0
62	20250321	182000	1040847800	13670	13670	13670	13670	45030
63	20250321	181900	1040847800	13670	13670	13670	13670	0
64	20250321	181800	1040847800	13670	13670	13670	13670	0
65	20250321	181700	1040847800	13670	13670	13670	13670	0
66	20250321	181600	1040847800	13670	13670	13670	13670	0
67	20250321	181500	1040847800	13670	13670	13670	13670	0
68	20250321	181400	1040847800	13670	13670	13670	13670	0
69	20250321	181300	1040847800	13670	13670	13670	13670	0
70	20250321	181200	1040847800	13670	13670	13670	13670	0
71	20250321	181100	1040847800	13670	13670	13670	13670	0
72	20250321	181000	1040847800	13670	13670	13670	13670	0
73	20250321	180900	1040847800	13670	13670	13670	13670	0
74	20250321	180800	1040847800	13670	13670	13670	13670	0
75	20250321	180700	1040847800	13670	13670	13670	13670	0
76	20250321	180600	1040847800	13670	13670	13670	13670	0
77	20250321	180500	1040847800	13670	13670	13670	13670	0
78	20250321	180400	1040847800	13670	13670	13670	13670	0
79	20250321	180300	1040847800	13670	13670	13670	13670	0
80	20250321	180200	1040847800	13670	13670	13670	13670	0
81	20250321	180100	1040847800	13670	13670	13670	13670	0
82	20250321	180000	1040847800	13670	13670	13670	13670	0
83	20250321	175900	1040847800	13670	13670	13670	13670	0
84	20250321	175800	1040847800	13670	13670	13670	13670	0
85	20250321	175700	1040847800	13670	13670	13670	13670	0
86	20250321	175600	1040847800	13670	13670	13670	13670	0
87	20250321	175500	1040847800	13670	13670	13670	13670	0
88	20250321	175400	1040847800	13670	13670	13670	13670	0
89	20250321	175300	1040847800	13670	13670	13670	13670	0
90	20250321	175200	1040847800	13670	13670	13670	13670	0
91	20250321	175100	1040847800	13670	13670	13670	13670	0
92	20250321	175000	1040847800	13670	13670	13670	13670	45030
93	20250321	174900	1040847800	13670	13670	13670	13670	0
94	20250321	174800	1040847800	13670	13670	13670	13670	0
95	20250321	174700	1040847800	13670	13670	13670	13670	0
96	20250321	174600	1040847800	13670	13670	13670	13670	0
97	20250321	174500	1040847800	13670	13670	13670	13670	0
98	20250321	174400	1040847800	13670	13670	13670	13670	0
99	20250321	174300	1040847800	13670	13670	13670	13670	0
100	20250321	174200	1040847800	13670	13670	13670	13670	0
101	20250321	174100	1040847800	13670	13670	13670	13670	0
102	20250321	174000	1040847800	13670	13670	13670	13670	0
103	20250321	173900	1040847800	13670	13670	13670	13670	0
104	20250321	173800	1040847800	13670	13670	13670	13670	0
105	20250321	173700	1040847800	13670	13670	13670	13670	0
106	20250321	173600	1040847800	13670	13670	13670	13670	0
107	20250321	173500	1040847800	13670	13670	13670	13670	0
108	20250321	173400	1040847800	13670	13670	13670	13670	0
109	20250321	173300	1040847800	13670	13670	13670	13670	0
110	20250321	173200	1040847800	13670	13670	13670	13670	0
111	20250321	173100	1040847800	13670	13670	13670	13670	0
112	20250321	173000	1040847800	13670	13670	13670	13670	0
113	20250321	172900	1040847800	13670	13670	13670	13670	0
114	20250321	172800	1040847800	13670	13670	13670	13670	0
115	20250321	172700	1040847800	13670	13670	13670	13670	0
116	20250321	172600	1040847800	13670	13670	13670	13670	0
117	20250321	172500	1040847800	13670	13670	13670	13670	0
118	20250321	172400	1040847800	13670	13670	13670	13670	0
119	20250321	172300	1040847800	13670	13670	13670	13670	0
120	20250321	172200	1040847800	13670	13670	13670	13670	0
121	20250321	172100	1040847800	13670	13670	13670	13670	0
122	20250321	172000	1040847800	13670	13670	13670	13670	45030
123	20250321	171900	1040847800	13670	13670	13670	13670	0
124	20250321	171800	1040847800	13670	13670	13670	13670	0
125	20250321	171700	1040847800	13670	13670	13670	13670	0
126	20250321	171600	1040847800	13670	13670	13670	13670	0
127	20250321	171500	1040847800	13670	13670	13670	13670	0
128	20250321	171400	1040847800	13670	13670	13670	13670	0
129	20250321	171300	1040847800	13670	13670	13670	13670	0
130	20250321	171200	1040847800	13670	13670	13670	13670	0
131	20250321	171100	1040847800	13670	13670	13670	13670	0
132	20250321	171000	1040847800	13670	13670	13670	13670	0
133	20250321	170900	1040847800	13670	13670	13670	13670	0
134	20250321	170800	1040847800	13670	13670	13670	13670	0
135	20250321	170700	1040847800	13670	13670	13670	13670	0
136	20250321	170600	1040847800	13670	13670	13670	13670	0
137	20250321	170500	1040847800	13670	13670	13670	13670	0
138	20250321	170400	1040847800	13670	13670	13670	13670	0
139	20250321	170300	1040847800	13670	13670	13670	13670	0
140	20250321	170200	1040847800	13670	13670	13670	13670	0
141	20250321	170100	1040847800	13670	13670	13670	13670	0
142	20250321	170000	1040847800	13670	13670	13670	13670	0
143	20250321	165900	1040847800	13670	13670	13670	13670	0
144	20250321	165800	1040847800	13670	13670	13670	13670	0
145	20250321	165700	1040847800	13670	13670	13670	13670	0
146	20250321	165600	1040847800	13670	13670	13670	13670	0
147	20250321	165500	1040847800	13670	13670	13670	13670	0
148	20250321	165400	1040847800	13670	13670	13670	13670	0
149	20250321	165300	1040847800	13670	13670	13670	13670	0
150	20250321	165200	1040847800	13670	13670	13670	13670	0
151	20250321	165100	1040847800	13670	13670	13670	13670	0
152	20250321	165000	1040847800	13670	13670	13670	13670	45030
153	20250321	164900	1040847800	13670	13670	13670	13670	0
154	20250321	164800	1040847800	13670	13670	13670	13670	0
155	20250321	164700	1040847800	13670	13670	13670	13670	0
156	20250321	164600	1040847800	13670	13670	13670	13670	0
157	20250321	164500	1040847800	13670	13670	13670	13670	0
158	20250321	164400	1040847800	13670	13670	13670	13670	0
159	20250321	164300	1040847800	13670	13670	13670	13670	0
160	20250321	164200	1040847800	13670	13670	13670	13670	0
161	20250321	164100	1040847800	13670	13670	13670	13670	0
162	20250321	164000	1040847800	13670	13670	13670	13670	0
163	20250321	163900	1040847800	13670	13670	13670	13670	0
164	20250321	163800	1040847800	13670	13670	13670	13670	0
165	20250321	163700	1040847800	13670	13670	13670	13670	0
166	20250321	163600	1040847800	13670	13670	13670	13670	0
167	20250321	163500	1040847800	13670	13670	13670	13670	0
168	20250321	163400	1040847800	13670	13670	13670	13670	0
169	20250321	163300	1040847800	13670	13670	13670	13670	0
170	20250321	163200	1040847800	13670	13670	13670	13670	0
171	20250321	163100	1040847800	13670	13670	13670	13670	0
172	20250321	163000	1040847800	13670	13670	13670	13670	0
173	20250321	162900	1040847800	13670	13670	13670	13670	0
174	20250321	162800	1040847800	13670	13670	13670	13670	0
175	20250321	162700	1040847800	13670	13670	13670	13670	0
176	20250321	162600	1040847800	13670	13670	13670	13670	0
177	20250321	162500	1040847800	13670	13670	13670	13670	0
178	20250321	162400	1040847800	13670	13670	13670	13670	0
179	20250321	162300	1040847800	13670	13670	13670	13670	0
180	20250321	162200	1040847800	13670	13670	13670	13670	0
181	20250321	162100	1040847800	13670	13670	13670	13670	0
182	20250321	162000	1040847800	13670	13670	13670	13670	45030
183	20250321	161900	1040847800	13670	13670	13670	13670	0
184	20250321	161800	1040847800	13670	13670	13670	13670	0
185	20250321	161700	1040847800	13670	13670	13670	13670	0
186	20250321	161600	1040847800	13670	13670	13670	13670	0
187	20250321	161500	1040847800	13670	13670	13670	13670	0
188	20250321	161400	1040847800	13670	13670	13670	13670	0
189	20250321	161300	1040847800	13670	13670	13670	13670	0
190	20250321	161200	1040847800	13670	13670	13670	13670	0
191	20250321	161100	1040847800	13670	13670	13670	13670	0
192	20250321	161000	1040847800	13670	13670	13670	13670	0
193	20250321	160900	1040847800	13670	13670	13670	13670	0
194	20250321	160800	1040847800	13670	13670	13670	13670	0
195	20250321	160700	1040847800	13670	13670	13670	13670	0
196	20250321	160600	1040847800	13670	13670	13670	13670	0
197	20250321	160500	1040847800	13670	13670	13670	13670	0
198	20250321	160400	1040847800	13670	13670	13670	13670	0
199	20250321	160300	1040847800	13670	13670	13670	13670	0
200	20250321	160200	1040847800	13670	13670	13670	13670	0
201	20250321	160100	1040847800	13670	13670	13670	13670	0
202	20250321	160000	1040847800	13670	13670	13670	13670	0
203	20250321	155900	1040847800	13670	13670	13670	13670	0
204	20250321	155800	1040847800	13670	13670	13670	13670	0
205	20250321	155700	1040847800	13670	13670	13670	13670	0
206	20250321	155600	1040847800	13670	13670	13670	13670	0
207	20250321	155500	1040847800	13670	13670	13670	13670	0
208	20250321	155400	1040847800	13670	13670	13670	13670	0
209	20250321	155300	1040847800	13670	13670	13670	13670	0
210	20250321	155200	1040847800	13670	13670	13670	13670	0
211	20250321	155100	1040847800	13670	13670	13670	13670	0
212	20250321	155000	1040847800	13670	13670	13670	13670	45030
213	20250321	154900	1040847800	13670	13670	13670	13670	0
214	20250321	154800	1040847800	13670	13670	13670	13670	0
215	20250321	154700	1040847800	13670	13670	13670	13670	0
216	20250321	154600	1040847800	13670	13670	13670	13670	0
217	20250321	154500	1040847800	13670	13670	13670	13670	0
218	20250321	154400	1040847800	13670	13670	13670	13670	0
219	20250321	154300	1040847800	13670	13670	13670	13670	0
220	20250321	154200	1040847800	13670	13670	13670	13670	0
221	20250321	154100	1040847800	13670	13670	13670	13670	0
222	20250321	154000	1040847800	13670	13670	13670	13670	0
223	20250321	153900	1040847800	13670	13670	13670	13670	0
224	20250321	153800	1040847800	13670	13670	13670	13670	0
225	20250321	153700	1040847800	13670	13670	13670	13670	0
226	20250321	153600	1040847800	13670	13670	13670	13670	0
227	20250321	153500	1040847800	13670	13670	13670	13670	0
228	20250321	153400	1040847800	13670	13670	13670	13670	0
229	20250321	153300	1040847800	13670	13670	13670	13670	0
230	20250321	153200	1040847800	13670	13670	13670	13670	0
231	20250321	153100	1040847800	13670	13670	13670	13670	0
232	20250321	153000	1040847800	13670	13670	13670	13670	45030
233	20250321	152900	425287700	13800	13800	13800	13800	0
234	20250321	152800	425287700	13800	13800	13800	13800	0
235	20250321	152700	425287700	13800	13800	13800	13800	0
236	20250321	152600	425287700	13800	13800	13800	13800	0
237	20250321	152500	425287700	13800	13800	13800	13800	0
238	20250321	152400	425287700	13800	13800	13800	13800	0
239	20250321	152300	425287700	13800	13800	13800	13800	0
240	20250321	152200	425287700	13800	13800	13800	13800	0
241	20250321	152100	425287700	13800	13800	13800	13800	0
242	20250321	152000	425287700	13800	13800	13800	13800	0
243	20250321	151900	425287700	13800	13800	13800	13780	37
244	20250321	151800	424777440	13800	13790	13800	13790	15
245	20250321	151700	424570500	13800	13800	13800	13800	15
246	20250321	151600	424363500	13800	13800	13800	13800	5
247	20250321	151500	424294500	13780	13800	13800	13780	92
248	20250321	151400	423026560	13800	13780	13800	13780	11
249	20250321	151300	422874960	13800	13800	13800	13800	4
250	20250321	151200	422819760	13800	13800	13800	13800	9
251	20250321	151100	422695560	13800	13800	13800	13800	0
252	20250321	151000	422695560	13800	13800	13800	13800	0
253	20250321	150900	422695560	13800	13800	13800	13800	0
254	20250321	150800	422695560	13800	13800	13800	13800	0
255	20250321	150700	422695560	13800	13780	13800	13760	52
256	20250321	150600	421979910	13800	13800	13800	13800	1
257	20250321	150500	421966110	13790	13790	13790	13790	0
258	20250321	150400	421966110	13790	13790	13790	13790	2
259	20250321	150300	421938530	13810	13800	13810	13800	4
260	20250321	150200	421883310	13770	13770	13770	13770	59
261	20250321	150100	421070880	13760	13760	13760	13760	40
262	20250321	150000	420520480	13770	13770	13770	13770	40
263	20250321	145900	419969680	13780	13780	13780	13780	0
264	20250321	145800	419969680	13780	13780	13780	13780	29
265	20250321	145700	419570060	13770	13770	13770	13770	0
266	20250321	145600	419570060	13770	13770	13770	13770	0
267	20250321	145500	419570060	13770	13770	13770	13770	10
268	20250321	145400	419432360	13810	13810	13810	13810	0
269	20250321	145300	419432360	13810	13810	13810	13810	0
270	20250321	145200	419432360	13810	13770	13810	13770	18
271	20250321	145100	419184180	13810	13810	13810	13810	0
272	20250321	145000	419184180	13810	13810	13810	13810	0
273	20250321	144900	419184180	13810	13810	13810	13810	0
274	20250321	144800	419184180	13810	13810	13810	13810	0
275	20250321	144700	419184180	13810	13810	13810	13810	9
276	20250321	144600	419059890	13810	13810	13810	13810	0
277	20250321	144500	419059890	13810	13810	13810	13810	0
278	20250321	144400	419059890	13810	13810	13810	13810	0
279	20250321	144300	419059890	13810	13810	13810	13810	0
280	20250321	144200	419059890	13810	13770	13810	13770	36
281	20250321	144100	418564130	13770	13760	13770	13760	27
282	20250321	144000	418192470	13760	13760	13760	13760	1
283	20250321	143900	418178710	13770	13770	13770	13770	13
284	20250321	143800	417999700	13780	13780	13780	13780	0
285	20250321	143700	417999700	13780	13780	13780	13780	10
286	20250321	143600	417861900	13780	13780	13780	13780	10
287	20250321	143500	417724100	13780	13780	13780	13780	1
288	20250321	143400	417710320	13770	13770	13770	13770	0
289	20250321	143300	417710320	13770	13770	13770	13770	108
290	20250321	143200	416223160	13770	13770	13770	13770	0
291	20250321	143100	416223160	13770	13770	13770	13770	21
292	20250321	143000	415933990	13790	13790	13790	13790	0
293	20250321	142900	415933990	13790	13790	13790	13790	0
294	20250321	142800	415933990	13790	13780	13790	13760	125
295	20250321	142700	414211740	13760	13810	13810	13760	2266
296	20250321	142600	382952390	13810	13800	13850	13760	3572
297	20250321	142500	333578450	13800	13780	13800	13780	28
298	20250321	142400	333192550	13800	13800	13800	13800	0
299	20250321	142300	333192550	13800	13800	13800	13800	0
300	20250321	142200	333192550	13800	13780	13800	13780	58
301	20250321	142100	332393250	13780	13780	13780	13780	0
302	20250321	142000	332393250	13780	13780	13780	13780	0
303	20250321	141900	332393250	13780	13780	13780	13780	120
304	20250321	141800	330739650	13780	13780	13780	13780	0
305	20250321	141700	330739650	13780	13780	13780	13780	0
306	20250321	141600	330739650	13780	13780	13780	13780	0
307	20250321	141500	330739650	13780	13780	13780	13780	0
308	20250321	141400	330739650	13780	13780	13780	13780	0
309	20250321	141300	330739650	13780	13790	13790	13780	6
310	20250321	141200	330656950	13780	13780	13780	13780	0
311	20250321	141100	330656950	13780	13780	13780	13780	0
312	20250321	141000	330656950	13780	13780	13780	13780	0
313	20250321	140900	330656950	13780	13780	13780	13780	96
314	20250321	140800	329334070	13780	13790	13790	13770	292
315	20250321	140700	325310000	13820	13820	13820	13820	0
316	20250321	140600	325310000	13820	13800	13820	13790	119
317	20250321	140500	323667970	13820	13800	13820	13800	5
318	20250321	140400	323598950	13820	13820	13820	13820	0
319	20250321	140300	323598950	13820	13820	13820	13820	0
320	20250321	140200	323598950	13820	13820	13820	13820	0
321	20250321	140100	323598950	13820	13820	13820	13820	0
322	20250321	140000	323598950	13820	13820	13820	13820	0
323	20250321	135900	323598950	13820	13820	13820	13820	0
324	20250321	135800	323598950	13820	13790	13820	13790	30
325	20250321	135700	323185220	13780	13790	13820	13770	768
326	20250321	135600	312583470	13790	13790	13790	13790	0
327	20250321	135500	312583470	13790	13790	13790	13790	0
328	20250321	135400	312583470	13790	13790	13790	13790	0
329	20250321	135300	312583470	13790	13790	13790	13790	0
330	20250321	135200	312583470	13790	13790	13790	13790	0
331	20250321	135100	312583470	13790	13790	13790	13790	2
332	20250321	135000	312555890	13780	13780	13780	13780	1
333	20250321	134900	312542110	13780	13750	13780	13750	1777
334	20250321	134800	288102990	13750	13750	13750	13750	0
335	20250321	134700	288102990	13750	13750	13750	13750	74
336	20250321	134600	287085490	13760	13760	13760	13760	0
337	20250321	134500	287085490	13760	13760	13760	13760	0
338	20250321	134400	287085490	13760	13760	13760	13760	0
339	20250321	134300	287085490	13760	13760	13760	13760	0
340	20250321	134200	287085490	13760	13760	13760	13760	0
341	20250321	134100	287085490	13760	13760	13760	13760	0
342	20250321	134000	287085490	13760	13760	13760	13760	0
343	20250321	133900	287085490	13760	13760	13760	13760	0
344	20250321	133800	287085490	13760	13760	13760	13760	0
345	20250321	133700	287085490	13760	13760	13760	13760	0
346	20250321	133600	287085490	13760	13760	13760	13760	2
347	20250321	133500	287057970	13780	13780	13780	13780	0
348	20250321	133400	287057970	13780	13780	13780	13780	0
349	20250321	133300	287057970	13780	13780	13780	13780	0
350	20250321	133200	287057970	13780	13780	13780	13780	0
351	20250321	133100	287057970	13780	13780	13780	13780	0
352	20250321	133000	287057970	13780	13760	13780	13760	3
353	20250321	132900	287016660	13750	13740	13750	13740	60
354	20250321	132800	286191960	13730	13730	13730	13730	0
355	20250321	132700	286191960	13730	13730	13730	13730	1
356	20250321	132600	286178230	13740	13740	13740	13730	159
357	20250321	132500	283993750	13750	13780	13780	13750	40
358	20250321	132400	283443060	13780	13780	13780	13780	0
359	20250321	132300	283443060	13780	13780	13780	13780	0
360	20250321	132200	283443060	13780	13780	13780	13780	0
361	20250321	132100	283443060	13780	13780	13780	13780	0
362	20250321	132000	283443060	13780	13780	13780	13780	3
363	20250321	131900	283401720	13750	13750	13750	13750	0
364	20250321	131800	283401720	13750	13750	13750	13750	0
365	20250321	131700	283401720	13750	13750	13750	13750	76
366	20250321	131600	282356720	13780	13780	13780	13780	0
367	20250321	131500	282356720	13780	13780	13780	13780	0
368	20250321	131400	282356720	13780	13780	13780	13780	0
369	20250321	131300	282356720	13780	13750	13780	13750	93
370	20250321	131200	281077330	13750	13750	13750	13750	0
371	20250321	131100	281077330	13750	13750	13750	13750	16
372	20250321	131000	280857330	13770	13770	13770	13770	0
373	20250321	130900	280857330	13770	13770	13770	13770	0
374	20250321	130800	280857330	13770	13770	13770	13770	0
375	20250321	130700	280857330	13770	13770	13770	13770	0
376	20250321	130600	280857330	13770	13770	13770	13770	0
377	20250321	130500	280857330	13770	13770	13770	13770	3
378	20250321	130400	280816020	13750	13750	13750	13750	20
379	20250321	130300	280541020	13750	13780	13780	13750	180
380	20250321	130200	278064100	13790	13790	13790	13790	0
381	20250321	130100	278064100	13790	13790	13790	13790	0
382	20250321	130000	278064100	13790	13790	13790	13790	0
383	20250321	125900	278064100	13790	13790	13790	13790	0
384	20250321	125800	278064100	13790	13790	13790	13790	11
385	20250321	125700	277912410	13790	13790	13790	13790	0
386	20250321	125600	277912410	13790	13790	13790	13790	0
387	20250321	125500	277912410	13790	13790	13790	13790	1
388	20250321	125400	277898620	13790	13790	13790	13790	0
389	20250321	125300	277898620	13790	13790	13790	13790	0
390	20250321	125200	277898620	13790	13790	13790	13790	9
391	20250321	125100	277774510	13790	13790	13790	13790	0
392	20250321	125000	277774510	13790	13790	13790	13790	0
393	20250321	124900	277774510	13790	13790	13790	13790	0
394	20250321	124800	277774510	13790	13790	13790	13790	0
395	20250321	124700	277774510	13790	13790	13790	13790	0
396	20250321	124600	277774510	13790	13790	13790	13790	0
397	20250321	124500	277774510	13790	13790	13790	13790	12
398	20250321	124400	277609030	13790	13790	13790	13790	0
399	20250321	124300	277609030	13790	13790	13790	13790	0
400	20250321	124200	277609030	13790	13790	13790	13790	0
401	20250321	124100	277609030	13790	13790	13790	13790	0
402	20250321	124000	277609030	13790	13790	13790	13790	13
403	20250321	123900	277429760	13790	13790	13790	13790	0
404	20250321	123800	277429760	13790	13790	13790	13790	0
405	20250321	123700	277429760	13790	13790	13790	13790	0
406	20250321	123600	277429760	13790	13790	13790	13790	0
407	20250321	123500	277429760	13790	13790	13790	13790	0
408	20250321	123400	277429760	13790	13790	13790	13790	0
409	20250321	123300	277429760	13790	13790	13790	13790	0
410	20250321	123200	277429760	13790	13790	13790	13790	5
411	20250321	123100	277360810	13790	13770	13790	13760	391
412	20250321	123000	271976940	13770	13770	13770	13770	4
413	20250321	122900	271921860	13790	13790	13790	13790	0
414	20250321	122800	271921860	13790	13790	13790	13790	0
415	20250321	122700	271921860	13790	13770	13790	13760	90
416	20250321	122600	270682600	13770	13790	13790	13770	97
417	20250321	122500	269346090	13790	13790	13790	13790	0
418	20250321	122400	269346090	13790	13790	13790	13790	15
419	20250321	122300	269139240	13790	13790	13790	13790	0
420	20250321	122200	269139240	13790	13790	13790	13790	7
421	20250321	122100	269042710	13800	13800	13800	13800	0
422	20250321	122000	269042710	13800	13800	13800	13800	0
423	20250321	121900	269042710	13800	13800	13800	13800	4
424	20250321	121800	268987510	13800	13800	13800	13800	0
425	20250321	121700	268987510	13800	13800	13800	13800	0
426	20250321	121600	268987510	13800	13790	13800	13790	4
427	20250321	121500	268932320	13800	13800	13800	13800	15
428	20250321	121400	268725320	13800	13800	13800	13800	0
429	20250321	121300	268725320	13800	13800	13800	13800	0
430	20250321	121200	268725320	13800	13800	13800	13800	5
431	20250321	121100	268656320	13800	13800	13800	13800	0
432	20250321	121000	268656320	13800	13800	13800	13800	0
433	20250321	120900	268656320	13800	13800	13800	13800	14
434	20250321	120800	268463120	13800	13800	13800	13800	2
435	20250321	120700	268435520	13790	13800	13800	13790	10
436	20250321	120600	268297560	13800	13800	13800	13800	0
437	20250321	120500	268297560	13800	13800	13800	13800	12
438	20250321	120400	268131960	13800	13800	13800	13800	0
439	20250321	120300	268131960	13800	13800	13800	13800	0
440	20250321	120200	268131960	13800	13800	13800	13800	0
441	20250321	120100	268131960	13800	13800	13800	13800	0
442	20250321	120000	268131960	13800	13800	13800	13800	0
443	20250321	115900	268131960	13800	13800	13800	13800	0
444	20250321	115800	268131960	13800	13800	13800	13800	3
445	20250321	115700	268090560	13780	13780	13780	13780	1
446	20250321	115600	268076780	13800	13800	13800	13800	7
447	20250321	115500	267980180	13800	13780	13800	13780	4
448	20250321	115400	267925000	13800	13780	13800	13780	110
449	20250321	115300	266409000	13800	13800	13800	13800	0
450	20250321	115200	266409000	13800	13800	13800	13800	3
451	20250321	115100	266367600	13790	13780	13790	13780	210
452	20250321	115000	263473150	13790	13790	13790	13790	0
453	20250321	114900	263473150	13790	13790	13790	13790	0
454	20250321	114800	263473150	13790	13790	13790	13790	0
455	20250321	114700	263473150	13790	13790	13790	13790	0
456	20250321	114600	263473150	13790	13790	13790	13790	0
457	20250321	114500	263473150	13790	13790	13790	13790	1
458	20250321	114400	263459360	13790	13790	13790	13790	0
459	20250321	114300	263459360	13790	13790	13790	13790	3
460	20250321	114200	263417990	13750	13790	13790	13750	81
461	20250321	114100	262303360	13800	13790	13800	13790	60
462	20250321	114000	261475410	13800	13800	13800	13800	0
463	20250321	113900	261475410	13800	13800	13800	13800	0
464	20250321	113800	261475410	13800	13770	13800	13770	80
465	20250321	113700	260373720	13740	13780	13780	13720	373
466	20250321	113600	255246910	13800	13800	13800	13800	3
467	20250321	113500	255205510	13780	13780	13780	13780	0
468	20250321	113400	255205510	13780	13800	13800	13780	23
469	20250321	113300	254888370	13800	13800	13800	13800	0
470	20250321	113200	254888370	13800	13800	13800	13800	73
471	20250321	113100	253880970	13800	13780	13800	13780	45
472	20250321	113000	253260830	13780	13780	13780	13750	282
473	20250321	112900	249374900	13780	13780	13780	13780	3
474	20250321	112800	249333560	13760	13760	13760	13760	20
475	20250321	112700	249058360	13780	13780	13780	13780	12
476	20250321	112600	248893000	13780	13780	13780	13780	0
477	20250321	112500	248893000	13780	13770	13780	13770	5
478	20250321	112400	248824120	13780	13780	13780	13780	0
479	20250321	112300	248824120	13780	13780	13780	13780	0
480	20250321	112200	248824120	13780	13780	13780	13780	10
481	20250321	112100	248686320	13780	13760	13780	13760	3
482	20250321	112000	248645010	13760	13740	13760	13740	673
483	20250321	111900	239394040	13740	13710	13740	13710	378
484	20250321	111800	234207320	13730	13730	13730	13730	3
485	20250321	111700	234166130	13700	13710	13710	13700	10
486	20250321	111600	234029090	13730	13730	13730	13730	16
487	20250321	111500	233809410	13730	13730	13730	13730	0
488	20250321	111400	233809410	13730	13730	13730	13730	0
489	20250321	111300	233809410	13730	13730	13730	13730	0
490	20250321	111200	233809410	13730	13730	13730	13730	30
491	20250321	111100	233397510	13730	13730	13730	13730	0
492	20250321	111000	233397510	13730	13730	13730	13730	0
493	20250321	110900	233397510	13730	13730	13730	13730	0
494	20250321	110800	233397510	13730	13730	13730	13730	0
495	20250321	110700	233397510	13730	13700	13730	13700	309
496	20250321	110600	229157160	13700	13700	13700	13700	0
497	20250321	110500	229157160	13700	13700	13700	13700	0
498	20250321	110400	229157160	13700	13690	13700	13690	127
499	20250321	110300	227418260	13690	13690	13690	13690	0
500	20250321	110200	227418260	13690	13690	13690	13690	0
501	20250321	110100	227418260	13690	13690	13690	13690	7
502	20250321	110000	227322430	13690	13690	13690	13690	67
503	20250321	105900	226405200	13680	13680	13680	13680	0
504	20250321	105800	226405200	13680	13680	13680	13680	0
505	20250321	105700	226405200	13680	13680	13680	13680	0
506	20250321	105600	226405200	13680	13680	13680	13680	89
507	20250321	105500	225187680	13680	13680	13680	13680	1
508	20250321	105400	225174000	13680	13680	13680	13680	0
509	20250321	105300	225174000	13680	13680	13680	13680	0
510	20250321	105200	225174000	13680	13680	13680	13680	0
511	20250321	105100	225174000	13680	13680	13680	13680	0
512	20250321	105000	225174000	13680	13680	13680	13680	10
513	20250321	104900	225037200	13670	13670	13670	13670	1
514	20250321	104800	225023530	13680	13680	13680	13680	0
515	20250321	104700	225023530	13680	13650	13680	13650	70
516	20250321	104600	224066290	13670	13650	13670	13650	190
517	20250321	104500	221471110	13640	13640	13640	13640	96
518	20250321	104400	220161670	13640	13640	13640	13640	111
519	20250321	104300	218647630	13640	13640	13640	13640	0
520	20250321	104200	218647630	13640	13640	13640	13640	0
521	20250321	104100	218647630	13640	13640	13640	13640	116
522	20250321	104000	217065390	13630	13630	13630	13630	0
523	20250321	103900	217065390	13630	13630	13630	13630	0
524	20250321	103800	217065390	13630	13640	13640	13630	115
525	20250321	103700	215496840	13650	13650	13650	13650	11
526	20250321	103600	215346690	13660	13660	13680	13660	438
527	20250321	103500	209360140	13660	13650	13660	13650	40
528	20250321	103400	208814130	13640	13640	13640	13640	87
529	20250321	103300	207627450	13640	13640	13640	13640	0
530	20250321	103200	207627450	13640	13640	13640	13640	0
531	20250321	103100	207627450	13640	13640	13640	13640	0
532	20250321	103000	207627450	13640	13640	13640	13640	97
533	20250321	102900	206304370	13620	13620	13620	13620	0
534	20250321	102800	206304370	13620	13620	13620	13620	0
535	20250321	102700	206304370	13620	13620	13620	13620	0
536	20250321	102600	206304370	13620	13620	13620	13620	8
537	20250321	102500	206195410	13620	13620	13620	13620	1
538	20250321	102400	206181790	13620	13620	13620	13620	96
539	20250321	102300	204874270	13620	13620	13620	13620	276
540	20250321	102200	201115150	13670	13620	13670	13610	351
541	20250321	102100	196327500	13630	13630	13630	13630	0
542	20250321	102000	196327500	13630	13630	13630	13630	0
543	20250321	101900	196327500	13630	13630	13630	13630	279
544	20250321	101800	192524730	13640	13640	13640	13640	0
545	20250321	101700	192524730	13640	13640	13640	13640	0
546	20250321	101600	192524730	13640	13600	13670	13600	310
547	20250321	101500	188295800	13600	13600	13600	13600	26
548	20250321	101400	187942200	13610	13610	13610	13610	0
549	20250321	101300	187942200	13610	13610	13610	13610	0
550	20250321	101200	187942200	13610	13610	13610	13610	0
551	20250321	101100	187942200	13610	13610	13610	13610	0
552	20250321	101000	187942200	13610	13610	13610	13610	1
553	20250321	100900	187928590	13620	13620	13620	13620	0
554	20250321	100800	187928590	13620	13620	13620	13620	0
555	20250321	100700	187928590	13620	13620	13620	13620	0
556	20250321	100600	187928590	13620	13620	13620	13620	0
557	20250321	100500	187928590	13620	13620	13620	13620	0
558	20250321	100400	187928590	13620	13620	13620	13620	0
559	20250321	100300	187928590	13620	13620	13620	13620	10
560	20250321	100200	187792390	13630	13630	13630	13630	0
561	20250321	100100	187792390	13630	13630	13640	13630	41
562	20250321	100000	187233260	13610	13690	13690	13610	5443
563	20250321	095900	112843130	13720	13640	13720	13640	694
564	20250321	095800	103350830	13640	13640	13640	13640	41
565	20250321	095700	102791590	13640	13640	13640	13640	0
566	20250321	095600	102791590	13640	13650	13650	13630	278
567	20250321	095500	99001090	13660	13670	13670	13660	48
568	20250321	095400	98345030	13690	13690	13690	13690	0
569	20250321	095300	98345030	13690	13680	13690	13680	13
570	20250321	095200	98167160	13680	13680	13680	13680	220
571	20250321	095100	95157560	13680	13670	13680	13640	267
572	20250321	095000	91508880	13680	13680	13680	13680	24
573	20250321	094900	91180560	13720	13640	13720	13640	619
574	20250321	094800	82727480	13640	13640	13640	13640	0
575	20250321	094700	82727480	13640	13640	13640	13640	0
576	20250321	094600	82727480	13640	13640	13640	13640	10
577	20250321	094500	82591080	13640	13590	13640	13590	156
578	20250321	094400	80468720	13600	13640	13640	13600	836
579	20250321	094300	69088090	13640	13640	13640	13640	0
580	20250321	094200	69088090	13640	13630	13640	13630	40
581	20250321	094100	68542510	13640	13640	13640	13640	29
582	20250321	094000	68146950	13650	13660	13660	13650	5
583	20250321	093900	68078690	13670	13670	13670	13670	1
584	20250321	093800	68065020	13680	13680	13680	13680	0
585	20250321	093700	68065020	13680	13660	13680	13660	4
586	20250321	093600	68010330	13650	13650	13650	13630	83
587	20250321	093500	66878520	13640	13640	13640	13640	0
588	20250321	093400	66878520	13640	13640	13640	13640	0
589	20250321	093300	66878520	13640	13640	13640	13640	0
590	20250321	093200	66878520	13640	13650	13680	13640	91
591	20250321	093100	65636920	13640	13640	13720	13640	14
592	20250321	093000	65445690	13630	13630	13630	13630	2
593	20250321	092900	65418430	13640	13640	13640	13640	0
594	20250321	092800	65418430	13640	13650	13680	13640	46
595	20250321	092700	64790330	13620	13610	13620	13600	63
596	20250321	092600	63932900	13620	13610	13620	13610	4
597	20250321	092500	63878440	13610	13610	13610	13610	102
598	20250321	092400	62490220	13610	13640	13640	13610	516
599	20250321	092300	55459730	13650	13650	13650	13650	5
600	20250321	092200	55391480	13650	13650	13650	13650	0
601	20250321	092100	55391480	13650	13650	13650	13650	0
602	20250321	092000	55391480	13650	13680	13680	13650	432
603	20250321	091900	49483970	13680	13640	13680	13640	28
604	20250321	091800	49101010	13640	13650	13650	13640	72
605	20250321	091700	48118910	13640	13640	13640	13640	28
606	20250321	091600	47736990	13630	13650	13680	13630	143
607	20250321	091500	45787680	13660	13650	13720	13640	141
608	20250321	091400	43861670	13650	13650	13650	13650	3
609	20250321	091300	43820720	13660	13670	13670	13660	68
610	20250321	091200	42891830	13660	13680	13680	13660	101
611	20250321	091100	41512110	13690	13700	13720	13640	2013
612	20250321	091000	14025920	13720	13720	13720	13720	0
613	20250321	090900	14025920	13720	13720	13720	13720	2
614	20250321	090800	13998480	13730	13730	13730	13730	4
615	20250321	090700	13943560	13690	13700	13700	13690	210
616	20250321	090600	11068160	13700	13700	13700	13700	17
617	20250321	090500	10835260	13730	13730	13740	13710	291
618	20250321	090400	6842940	13750	13750	13750	13720	289
619	20250321	090300	2871030	13760	13780	13780	13760	22
620	20250321	090200	2568190	13790	13790	13820	13780	9
621	20250321	090100	2444010	13800	13810	13820	13780	119
622	20250321	090000	801970	13800	13830	13830	13800	58