KissMeData/035080/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	192000	440212240	13960	13960	13960	13960	1601
3	20250319	191900	440212240	13960	13960	13960	13960	0
4	20250319	191800	440212240	13960	13960	13960	13960	0
5	20250319	191700	440212240	13960	13960	13960	13960	0
6	20250319	191600	440212240	13960	13960	13960	13960	0
7	20250319	191500	440212240	13960	13960	13960	13960	0
8	20250319	191400	440212240	13960	13960	13960	13960	0
9	20250319	191300	440212240	13960	13960	13960	13960	0
10	20250319	191200	440212240	13960	13960	13960	13960	0
11	20250319	191100	440212240	13960	13960	13960	13960	0
12	20250319	191000	440212240	13960	13960	13960	13960	0
13	20250319	190900	440212240	13960	13960	13960	13960	0
14	20250319	190800	440212240	13960	13960	13960	13960	0
15	20250319	190700	440212240	13960	13960	13960	13960	0
16	20250319	190600	440212240	13960	13960	13960	13960	0
17	20250319	190500	440212240	13960	13960	13960	13960	0
18	20250319	190400	440212240	13960	13960	13960	13960	0
19	20250319	190300	440212240	13960	13960	13960	13960	0
20	20250319	190200	440212240	13960	13960	13960	13960	0
21	20250319	190100	440212240	13960	13960	13960	13960	0
22	20250319	190000	440212240	13960	13960	13960	13960	0
23	20250319	185900	440212240	13960	13960	13960	13960	0
24	20250319	185800	440212240	13960	13960	13960	13960	0
25	20250319	185700	440212240	13960	13960	13960	13960	0
26	20250319	185600	440212240	13960	13960	13960	13960	0
27	20250319	185500	440212240	13960	13960	13960	13960	0
28	20250319	185400	440212240	13960	13960	13960	13960	0
29	20250319	185300	440212240	13960	13960	13960	13960	0
30	20250319	185200	440212240	13960	13960	13960	13960	0
31	20250319	185100	440212240	13960	13960	13960	13960	0
32	20250319	185000	440212240	13960	13960	13960	13960	1601
33	20250319	184900	440212240	13960	13960	13960	13960	0
34	20250319	184800	440212240	13960	13960	13960	13960	0
35	20250319	184700	440212240	13960	13960	13960	13960	0
36	20250319	184600	440212240	13960	13960	13960	13960	0
37	20250319	184500	440212240	13960	13960	13960	13960	0
38	20250319	184400	440212240	13960	13960	13960	13960	0
39	20250319	184300	440212240	13960	13960	13960	13960	0
40	20250319	184200	440212240	13960	13960	13960	13960	0
41	20250319	184100	440212240	13960	13960	13960	13960	0
42	20250319	184000	440212240	13960	13960	13960	13960	0
43	20250319	183900	440212240	13960	13960	13960	13960	0
44	20250319	183800	440212240	13960	13960	13960	13960	0
45	20250319	183700	440212240	13960	13960	13960	13960	0
46	20250319	183600	440212240	13960	13960	13960	13960	0
47	20250319	183500	440212240	13960	13960	13960	13960	0
48	20250319	183400	440212240	13960	13960	13960	13960	0
49	20250319	183300	440212240	13960	13960	13960	13960	0
50	20250319	183200	440212240	13960	13960	13960	13960	0
51	20250319	183100	440212240	13960	13960	13960	13960	0
52	20250319	183000	440212240	13960	13960	13960	13960	0
53	20250319	182900	440212240	13960	13960	13960	13960	0
54	20250319	182800	440212240	13960	13960	13960	13960	0
55	20250319	182700	440212240	13960	13960	13960	13960	0
56	20250319	182600	440212240	13960	13960	13960	13960	0
57	20250319	182500	440212240	13960	13960	13960	13960	0
58	20250319	182400	440212240	13960	13960	13960	13960	0
59	20250319	182300	440212240	13960	13960	13960	13960	0
60	20250319	182200	440212240	13960	13960	13960	13960	0
61	20250319	182100	440212240	13960	13960	13960	13960	0
62	20250319	182000	440212240	13960	13960	13960	13960	1601
63	20250319	181900	440212240	13960	13960	13960	13960	0
64	20250319	181800	440212240	13960	13960	13960	13960	0
65	20250319	181700	440212240	13960	13960	13960	13960	0
66	20250319	181600	440212240	13960	13960	13960	13960	0
67	20250319	181500	440212240	13960	13960	13960	13960	0
68	20250319	181400	440212240	13960	13960	13960	13960	0
69	20250319	181300	440212240	13960	13960	13960	13960	0
70	20250319	181200	440212240	13960	13960	13960	13960	0
71	20250319	181100	440212240	13960	13960	13960	13960	0
72	20250319	181000	440212240	13960	13960	13960	13960	0
73	20250319	180900	440212240	13960	13960	13960	13960	0
74	20250319	180800	440212240	13960	13960	13960	13960	0
75	20250319	180700	440212240	13960	13960	13960	13960	0
76	20250319	180600	440212240	13960	13960	13960	13960	0
77	20250319	180500	440212240	13960	13960	13960	13960	0
78	20250319	180400	440212240	13960	13960	13960	13960	0
79	20250319	180300	440212240	13960	13960	13960	13960	0
80	20250319	180200	440212240	13960	13960	13960	13960	0
81	20250319	180100	440212240	13960	13960	13960	13960	0
82	20250319	180000	440212240	13960	13960	13960	13960	0
83	20250319	175900	440212240	13960	13960	13960	13960	0
84	20250319	175800	440212240	13960	13960	13960	13960	0
85	20250319	175700	440212240	13960	13960	13960	13960	0
86	20250319	175600	440212240	13960	13960	13960	13960	0
87	20250319	175500	440212240	13960	13960	13960	13960	0
88	20250319	175400	440212240	13960	13960	13960	13960	0
89	20250319	175300	440212240	13960	13960	13960	13960	0
90	20250319	175200	440212240	13960	13960	13960	13960	0
91	20250319	175100	440212240	13960	13960	13960	13960	0
92	20250319	175000	440212240	13960	13960	13960	13960	1601
93	20250319	174900	440212240	13960	13960	13960	13960	0
94	20250319	174800	440212240	13960	13960	13960	13960	0
95	20250319	174700	440212240	13960	13960	13960	13960	0
96	20250319	174600	440212240	13960	13960	13960	13960	0
97	20250319	174500	440212240	13960	13960	13960	13960	0
98	20250319	174400	440212240	13960	13960	13960	13960	0
99	20250319	174300	440212240	13960	13960	13960	13960	0
100	20250319	174200	440212240	13960	13960	13960	13960	0
101	20250319	174100	440212240	13960	13960	13960	13960	0
102	20250319	174000	440212240	13960	13960	13960	13960	0
103	20250319	173900	440212240	13960	13960	13960	13960	0
104	20250319	173800	440212240	13960	13960	13960	13960	0
105	20250319	173700	440212240	13960	13960	13960	13960	0
106	20250319	173600	440212240	13960	13960	13960	13960	0
107	20250319	173500	440212240	13960	13960	13960	13960	0
108	20250319	173400	440212240	13960	13960	13960	13960	0
109	20250319	173300	440212240	13960	13960	13960	13960	0
110	20250319	173200	440212240	13960	13960	13960	13960	0
111	20250319	173100	440212240	13960	13960	13960	13960	0
112	20250319	173000	440212240	13960	13960	13960	13960	0
113	20250319	172900	440212240	13960	13960	13960	13960	0
114	20250319	172800	440212240	13960	13960	13960	13960	0
115	20250319	172700	440212240	13960	13960	13960	13960	0
116	20250319	172600	440212240	13960	13960	13960	13960	0
117	20250319	172500	440212240	13960	13960	13960	13960	0
118	20250319	172400	440212240	13960	13960	13960	13960	0
119	20250319	172300	440212240	13960	13960	13960	13960	0
120	20250319	172200	440212240	13960	13960	13960	13960	0
121	20250319	172100	440212240	13960	13960	13960	13960	0
122	20250319	172000	440212240	13960	13960	13960	13960	1601
123	20250319	171900	440212240	13960	13960	13960	13960	0
124	20250319	171800	440212240	13960	13960	13960	13960	0
125	20250319	171700	440212240	13960	13960	13960	13960	0
126	20250319	171600	440212240	13960	13960	13960	13960	0
127	20250319	171500	440212240	13960	13960	13960	13960	0
128	20250319	171400	440212240	13960	13960	13960	13960	0
129	20250319	171300	440212240	13960	13960	13960	13960	0
130	20250319	171200	440212240	13960	13960	13960	13960	0
131	20250319	171100	440212240	13960	13960	13960	13960	0
132	20250319	171000	440212240	13960	13960	13960	13960	0
133	20250319	170900	440212240	13960	13960	13960	13960	0
134	20250319	170800	440212240	13960	13960	13960	13960	0
135	20250319	170700	440212240	13960	13960	13960	13960	0
136	20250319	170600	440212240	13960	13960	13960	13960	0
137	20250319	170500	440212240	13960	13960	13960	13960	0
138	20250319	170400	440212240	13960	13960	13960	13960	0
139	20250319	170300	440212240	13960	13960	13960	13960	0
140	20250319	170200	440212240	13960	13960	13960	13960	0
141	20250319	170100	440212240	13960	13960	13960	13960	0
142	20250319	170000	440212240	13960	13960	13960	13960	0
143	20250319	165900	440212240	13960	13960	13960	13960	0
144	20250319	165800	440212240	13960	13960	13960	13960	0
145	20250319	165700	440212240	13960	13960	13960	13960	0
146	20250319	165600	440212240	13960	13960	13960	13960	0
147	20250319	165500	440212240	13960	13960	13960	13960	0
148	20250319	165400	440212240	13960	13960	13960	13960	0
149	20250319	165300	440212240	13960	13960	13960	13960	0
150	20250319	165200	440212240	13960	13960	13960	13960	0
151	20250319	165100	440212240	13960	13960	13960	13960	0
152	20250319	165000	440212240	13960	13960	13960	13960	1601
153	20250319	164900	440212240	13960	13960	13960	13960	0
154	20250319	164800	440212240	13960	13960	13960	13960	0
155	20250319	164700	440212240	13960	13960	13960	13960	0
156	20250319	164600	440212240	13960	13960	13960	13960	0
157	20250319	164500	440212240	13960	13960	13960	13960	0
158	20250319	164400	440212240	13960	13960	13960	13960	0
159	20250319	164300	440212240	13960	13960	13960	13960	0
160	20250319	164200	440212240	13960	13960	13960	13960	0
161	20250319	164100	440212240	13960	13960	13960	13960	0
162	20250319	164000	440212240	13960	13960	13960	13960	0
163	20250319	163900	440212240	13960	13960	13960	13960	0
164	20250319	163800	440212240	13960	13960	13960	13960	0
165	20250319	163700	440212240	13960	13960	13960	13960	0
166	20250319	163600	440212240	13960	13960	13960	13960	0
167	20250319	163500	440212240	13960	13960	13960	13960	0
168	20250319	163400	440212240	13960	13960	13960	13960	0
169	20250319	163300	440212240	13960	13960	13960	13960	0
170	20250319	163200	440212240	13960	13960	13960	13960	0
171	20250319	163100	440212240	13960	13960	13960	13960	0
172	20250319	163000	440212240	13960	13960	13960	13960	0
173	20250319	162900	440212240	13960	13960	13960	13960	0
174	20250319	162800	440212240	13960	13960	13960	13960	0
175	20250319	162700	440212240	13960	13960	13960	13960	0
176	20250319	162600	440212240	13960	13960	13960	13960	0
177	20250319	162500	440212240	13960	13960	13960	13960	0
178	20250319	162400	440212240	13960	13960	13960	13960	0
179	20250319	162300	440212240	13960	13960	13960	13960	0
180	20250319	162200	440212240	13960	13960	13960	13960	0
181	20250319	162100	440212240	13960	13960	13960	13960	0
182	20250319	162000	440212240	13960	13960	13960	13960	1601
183	20250319	161900	440212240	13960	13960	13960	13960	0
184	20250319	161800	440212240	13960	13960	13960	13960	0
185	20250319	161700	440212240	13960	13960	13960	13960	0
186	20250319	161600	440212240	13960	13960	13960	13960	0
187	20250319	161500	440212240	13960	13960	13960	13960	0
188	20250319	161400	440212240	13960	13960	13960	13960	0
189	20250319	161300	440212240	13960	13960	13960	13960	0
190	20250319	161200	440212240	13960	13960	13960	13960	0
191	20250319	161100	440212240	13960	13960	13960	13960	0
192	20250319	161000	440212240	13960	13960	13960	13960	0
193	20250319	160900	440212240	13960	13960	13960	13960	0
194	20250319	160800	440212240	13960	13960	13960	13960	0
195	20250319	160700	440212240	13960	13960	13960	13960	0
196	20250319	160600	440212240	13960	13960	13960	13960	0
197	20250319	160500	440212240	13960	13960	13960	13960	0
198	20250319	160400	440212240	13960	13960	13960	13960	0
199	20250319	160300	440212240	13960	13960	13960	13960	0
200	20250319	160200	440212240	13960	13960	13960	13960	0
201	20250319	160100	440212240	13960	13960	13960	13960	0
202	20250319	160000	440212240	13960	13960	13960	13960	0
203	20250319	155900	440212240	13960	13960	13960	13960	0
204	20250319	155800	440212240	13960	13960	13960	13960	0
205	20250319	155700	440212240	13960	13960	13960	13960	0
206	20250319	155600	440212240	13960	13960	13960	13960	0
207	20250319	155500	440212240	13960	13960	13960	13960	0
208	20250319	155400	440212240	13960	13960	13960	13960	0
209	20250319	155300	440212240	13960	13960	13960	13960	0
210	20250319	155200	440212240	13960	13960	13960	13960	0
211	20250319	155100	440212240	13960	13960	13960	13960	0
212	20250319	155000	440212240	13960	13960	13960	13960	1601
213	20250319	154900	440212240	13960	13960	13960	13960	0
214	20250319	154800	440212240	13960	13960	13960	13960	0
215	20250319	154700	440212240	13960	13960	13960	13960	0
216	20250319	154600	440212240	13960	13960	13960	13960	0
217	20250319	154500	440212240	13960	13960	13960	13960	0
218	20250319	154400	440212240	13960	13960	13960	13960	0
219	20250319	154300	440212240	13960	13960	13960	13960	0
220	20250319	154200	440212240	13960	13960	13960	13960	0
221	20250319	154100	440212240	13960	13960	13960	13960	0
222	20250319	154000	440212240	13960	13960	13960	13960	0
223	20250319	153900	440212240	13960	13960	13960	13960	0
224	20250319	153800	440212240	13960	13960	13960	13960	0
225	20250319	153700	440212240	13960	13960	13960	13960	0
226	20250319	153600	440212240	13960	13960	13960	13960	0
227	20250319	153500	440212240	13960	13960	13960	13960	0
228	20250319	153400	440212240	13960	13960	13960	13960	0
229	20250319	153300	440212240	13960	13960	13960	13960	0
230	20250319	153200	440212240	13960	13960	13960	13960	0
231	20250319	153100	440212240	13960	13960	13960	13960	0
232	20250319	153000	440212240	13960	13960	13960	13960	1601
233	20250319	152900	417862280	13940	13940	13940	13940	0
234	20250319	152800	417862280	13940	13940	13940	13940	0
235	20250319	152700	417862280	13940	13940	13940	13940	0
236	20250319	152600	417862280	13940	13940	13940	13940	0
237	20250319	152500	417862280	13940	13940	13940	13940	0
238	20250319	152400	417862280	13940	13940	13940	13940	0
239	20250319	152300	417862280	13940	13940	13940	13940	0
240	20250319	152200	417862280	13940	13940	13940	13940	0
241	20250319	152100	417862280	13940	13940	13940	13940	0
242	20250319	152000	417862280	13940	13940	13940	13940	0
243	20250319	151900	417862280	13940	13940	13940	13940	34
244	20250319	151800	417388320	13940	13920	13940	13920	117
245	20250319	151700	415759340	13910	13920	13920	13910	358
246	20250319	151600	410776560	13920	13910	13920	13910	107
247	20250319	151500	409288120	13910	13910	13910	13910	1
248	20250319	151400	409274210	13920	13900	13920	13900	189
249	20250319	151300	406645130	13890	13890	13890	13890	0
250	20250319	151200	406645130	13890	13920	13920	13890	4
251	20250319	151100	406589510	13900	13900	13900	13900	100
252	20250319	151000	405199510	13900	13900	13900	13900	0
253	20250319	150900	405199510	13900	13900	13900	13900	0
254	20250319	150800	405199510	13900	13900	13900	13900	30
255	20250319	150700	404782510	13900	13900	13900	13900	0
256	20250319	150600	404782510	13900	13900	13900	13900	9
257	20250319	150500	404657410	13900	13900	13900	13900	0
258	20250319	150400	404657410	13900	13900	13900	13900	102
259	20250319	150300	403239610	13900	13900	13900	13900	108
260	20250319	150200	401738410	13910	13910	13910	13910	0
261	20250319	150100	401738410	13910	13910	13910	13910	80
262	20250319	150000	400625610	13910	13910	13910	13910	0
263	20250319	145900	400625610	13910	13910	13910	13910	0
264	20250319	145800	400625610	13910	13910	13910	13910	0
265	20250319	145700	400625610	13910	13900	13930	13900	101
266	20250319	145600	399221410	13880	13910	13910	13860	1272
267	20250319	145500	381553040	13930	13930	13930	13930	76
268	20250319	145400	380494360	13920	13920	13920	13920	5
269	20250319	145300	380424760	13920	13920	13920	13920	6
270	20250319	145200	380341240	13920	13930	13930	13910	103
271	20250319	145100	378907910	13930	13930	13930	13930	278
272	20250319	145000	375035370	13960	13920	13960	13910	455
273	20250319	144900	368702210	13900	13940	13940	13900	5479
274	20250319	144800	292439920	13940	13940	13940	13940	0
275	20250319	144700	292439920	13940	13900	13980	13900	4564
276	20250319	144600	228809960	13900	13900	13900	13900	0
277	20250319	144500	228809960	13900	13900	13900	13900	0
278	20250319	144400	228809960	13900	13900	13900	13900	0
279	20250319	144300	228809960	13900	13900	13900	13900	0
280	20250319	144200	228809960	13900	13900	13900	13900	0
281	20250319	144100	228809960	13900	13900	13900	13900	10
282	20250319	144000	228670960	13890	13890	13890	13890	0
283	20250319	143900	228670960	13890	13890	13890	13890	126
284	20250319	143800	226920820	13860	13860	13860	13860	1
285	20250319	143700	226906960	13860	13870	13870	13860	419
286	20250319	143600	221099370	13870	13870	13870	13870	40
287	20250319	143500	220544570	13870	13870	13870	13870	0
288	20250319	143400	220544570	13870	13870	13870	13870	0
289	20250319	143300	220544570	13870	13870	13870	13870	0
290	20250319	143200	220544570	13870	13870	13870	13870	0
291	20250319	143100	220544570	13870	13880	13880	13870	36
292	20250319	143000	220045210	13880	13880	13880	13880	0
293	20250319	142900	220045210	13880	13880	13880	13880	50
294	20250319	142800	219351210	13890	13890	13890	13890	0
295	20250319	142700	219351210	13890	13890	13890	13890	0
296	20250319	142600	219351210	13890	13890	13890	13890	0
297	20250319	142500	219351210	13890	13890	13890	13890	0
298	20250319	142400	219351210	13890	13890	13890	13890	0
299	20250319	142300	219351210	13890	13890	13890	13890	0
300	20250319	142200	219351210	13890	13890	13890	13890	0
301	20250319	142100	219351210	13890	13890	13890	13890	0
302	20250319	142000	219351210	13890	13890	13890	13890	0
303	20250319	141900	219351210	13890	13890	13890	13890	0
304	20250319	141800	219351210	13890	13890	13890	13890	0
305	20250319	141700	219351210	13890	13890	13890	13890	0
306	20250319	141600	219351210	13890	13890	13890	13890	0
307	20250319	141500	219351210	13890	13890	13890	13890	0
308	20250319	141400	219351210	13890	13890	13890	13890	0
309	20250319	141300	219351210	13890	13890	13890	13890	0
310	20250319	141200	219351210	13890	13890	13890	13890	0
311	20250319	141100	219351210	13890	13890	13890	13890	0
312	20250319	141000	219351210	13890	13890	13890	13890	0
313	20250319	140900	219351210	13890	13890	13890	13890	1
314	20250319	140800	219337320	13890	13890	13890	13890	0
315	20250319	140700	219337320	13890	13890	13890	13890	1
316	20250319	140600	219323430	13890	13890	13890	13890	0
317	20250319	140500	219323430	13890	13890	13890	13890	0
318	20250319	140400	219323430	13890	13900	13900	13890	94
319	20250319	140300	218017750	13910	13910	13910	13910	1
320	20250319	140200	218003840	13910	13910	13910	13910	0
321	20250319	140100	218003840	13910	13910	13910	13910	0
322	20250319	140000	218003840	13910	13910	13910	13910	0
323	20250319	135900	218003840	13910	13910	13910	13910	0
324	20250319	135800	218003840	13910	13910	13910	13910	1
325	20250319	135700	217989930	13920	13920	13920	13920	9
326	20250319	135600	217864650	13920	13920	13920	13920	11
327	20250319	135500	217711530	13920	13920	13920	13920	0
328	20250319	135400	217711530	13920	13920	13920	13920	0
329	20250319	135300	217711530	13920	13920	13920	13920	0
330	20250319	135200	217711530	13920	13920	13920	13920	0
331	20250319	135100	217711530	13920	13920	13920	13920	0
332	20250319	135000	217711530	13920	13920	13920	13920	2
333	20250319	134900	217683690	13890	13890	13890	13890	0
334	20250319	134800	217683690	13890	13890	13890	13890	122
335	20250319	134700	215989110	13890	13890	13890	13890	0
336	20250319	134600	215989110	13890	13890	13890	13890	0
337	20250319	134500	215989110	13890	13890	13890	13890	0
338	20250319	134400	215989110	13890	13890	13890	13890	0
339	20250319	134300	215989110	13890	13890	13890	13890	0
340	20250319	134200	215989110	13890	13890	13890	13890	86
341	20250319	134100	214794570	13890	13890	13890	13890	0
342	20250319	134000	214794570	13890	13890	13890	13890	0
343	20250319	133900	214794570	13890	13890	13890	13890	0
344	20250319	133800	214794570	13890	13890	13890	13890	413
345	20250319	133700	209058000	13890	13890	13890	13890	0
346	20250319	133600	209058000	13890	13900	13900	13890	87
347	20250319	133500	207849450	13910	13910	13910	13910	0
348	20250319	133400	207849450	13910	13910	13910	13910	0
349	20250319	133300	207849450	13910	13910	13910	13910	0
350	20250319	133200	207849450	13910	13910	13910	13910	0
351	20250319	133100	207849450	13910	13910	13910	13910	0
352	20250319	133000	207849450	13910	13910	13910	13910	0
353	20250319	132900	207849450	13910	13910	13910	13910	0
354	20250319	132800	207849450	13910	13910	13910	13910	115
355	20250319	132700	206249800	13920	13920	13920	13920	0
356	20250319	132600	206249800	13920	13910	13920	13910	12
357	20250319	132500	206082810	13920	13920	13920	13920	1
358	20250319	132400	206068890	13920	13920	13920	13920	0
359	20250319	132300	206068890	13920	13920	13920	13920	0
360	20250319	132200	206068890	13920	13920	13920	13920	0
361	20250319	132100	206068890	13920	13920	13920	13920	0
362	20250319	132000	206068890	13920	13920	13920	13920	0
363	20250319	131900	206068890	13920	13920	13920	13920	2
364	20250319	131800	206041050	13930	13930	13930	13930	0
365	20250319	131700	206041050	13930	13930	13930	13930	4
366	20250319	131600	205985330	13900	13900	13900	13900	54
367	20250319	131500	205234730	13910	13910	13910	13910	24
368	20250319	131400	204900890	13910	13910	13910	13910	1
369	20250319	131300	204886980	13920	13920	13920	13920	0
370	20250319	131200	204886980	13920	13920	13920	13920	0
371	20250319	131100	204886980	13920	13920	13920	13920	27
372	20250319	131000	204511140	13920	13920	13920	13920	0
373	20250319	130900	204511140	13920	13920	13920	13920	24
374	20250319	130800	204177060	13920	13920	13920	13920	0
375	20250319	130700	204177060	13920	13920	13920	13920	0
376	20250319	130600	204177060	13920	13920	13920	13920	3
377	20250319	130500	204135300	13920	13920	13920	13920	0
378	20250319	130400	204135300	13920	13920	13920	13920	0
379	20250319	130300	204135300	13920	13920	13920	13920	0
380	20250319	130200	204135300	13920	13920	13920	13920	0
381	20250319	130100	204135300	13920	13920	13920	13920	0
382	20250319	130000	204135300	13920	13920	13920	13920	0
383	20250319	125900	204135300	13920	13920	13920	13920	40
384	20250319	125800	203578500	13920	13920	13920	13920	10
385	20250319	125700	203439300	13920	13920	13920	13920	0
386	20250319	125600	203439300	13920	13920	13920	13920	50
387	20250319	125500	202743300	13930	13930	13930	13930	1
388	20250319	125400	202729370	13930	13930	13930	13930	0
389	20250319	125300	202729370	13930	13930	13930	13930	0
390	20250319	125200	202729370	13930	13930	13930	13930	0
391	20250319	125100	202729370	13930	13930	13930	13930	108
392	20250319	125000	201224930	13920	13910	13920	13910	993
393	20250319	124900	187407290	13900	13900	13900	13900	100
394	20250319	124800	186017290	13900	13900	13900	13900	0
395	20250319	124700	186017290	13900	13900	13900	13900	0
396	20250319	124600	186017290	13900	13900	13900	13900	0
397	20250319	124500	186017290	13900	13900	13900	13900	0
398	20250319	124400	186017290	13900	13900	13900	13900	36
399	20250319	124300	185516890	13910	13910	13910	13910	0
400	20250319	124200	185516890	13910	13910	13910	13910	0
401	20250319	124100	185516890	13910	13910	13910	13910	0
402	20250319	124000	185516890	13910	13910	13910	13910	0
403	20250319	123900	185516890	13910	13910	13910	13910	0
404	20250319	123800	185516890	13910	13910	13910	13910	0
405	20250319	123700	185516890	13910	13910	13910	13910	0
406	20250319	123600	185516890	13910	13910	13910	13910	0
407	20250319	123500	185516890	13910	13910	13910	13910	0
408	20250319	123400	185516890	13910	13910	13910	13910	0
409	20250319	123300	185516890	13910	13910	13910	13910	0
410	20250319	123200	185516890	13910	13910	13910	13910	0
411	20250319	123100	185516890	13910	13910	13910	13910	0
412	20250319	123000	185516890	13910	13900	13910	13900	202
413	20250319	122900	182709070	13900	13900	13900	13900	0
414	20250319	122800	182709070	13900	13900	13900	13900	31
415	20250319	122700	182278170	13910	13910	13910	13910	0
416	20250319	122600	182278170	13910	13910	13910	13910	206
417	20250319	122500	179412710	13930	13930	13930	13930	0
418	20250319	122400	179412710	13930	13930	13930	13930	0
419	20250319	122300	179412710	13930	13930	13930	13930	0
420	20250319	122200	179412710	13930	13930	13930	13930	0
421	20250319	122100	179412710	13930	13930	13930	13930	0
422	20250319	122000	179412710	13930	13930	13930	13930	0
423	20250319	121900	179412710	13930	13930	13930	13930	0
424	20250319	121800	179412710	13930	13930	13930	13930	0
425	20250319	121700	179412710	13930	13930	13930	13930	0
426	20250319	121600	179412710	13930	13910	13930	13910	2
427	20250319	121500	179384870	13910	13910	13910	13910	1
428	20250319	121400	179370960	13910	13910	13910	13910	0
429	20250319	121300	179370960	13910	13910	13910	13910	50
430	20250319	121200	178675460	13910	13910	13910	13910	0
431	20250319	121100	178675460	13910	13910	13910	13910	100
432	20250319	121000	177284460	13940	13940	13940	13940	0
433	20250319	120900	177284460	13940	13940	13940	13940	0
434	20250319	120800	177284460	13940	13940	13940	13940	0
435	20250319	120700	177284460	13940	13940	13940	13940	0
436	20250319	120600	177284460	13940	13940	13940	13940	0
437	20250319	120500	177284460	13940	13940	13940	13940	1
438	20250319	120400	177270520	13920	13920	13920	13920	0
439	20250319	120300	177270520	13920	13920	13920	13920	0
440	20250319	120200	177270520	13920	13920	13920	13920	5
441	20250319	120100	177200920	13920	13920	13920	13920	1
442	20250319	120000	177187000	13920	13920	13920	13920	17
443	20250319	115900	176950360	13920	13920	13920	13920	87
444	20250319	115800	175739320	13940	13940	13940	13940	0
445	20250319	115700	175739320	13940	13940	13940	13940	0
446	20250319	115600	175739320	13940	13940	13940	13940	1
447	20250319	115500	175725380	13920	13920	13940	13920	65
448	20250319	115400	174820560	13940	13940	13940	13940	1
449	20250319	115300	174806620	13930	13930	13930	13930	0
450	20250319	115200	174806620	13930	13930	13930	13930	10
451	20250319	115100	174667320	13940	13940	13940	13940	2
452	20250319	115000	174639440	13940	13930	13940	13930	11
453	20250319	114900	174486200	13910	13910	13910	13910	0
454	20250319	114800	174486200	13910	13910	13910	13910	0
455	20250319	114700	174486200	13910	13920	13920	13910	3
456	20250319	114600	174444450	13930	13930	13930	13930	0
457	20250319	114500	174444450	13930	13930	13930	13930	0
458	20250319	114400	174444450	13930	13930	13930	13930	28
459	20250319	114300	174054410	13940	13940	13940	13940	1
460	20250319	114200	174040470	13930	13930	13930	13930	8
461	20250319	114100	173929030	13930	13940	13940	13930	3
462	20250319	114000	173887230	13940	13910	13940	13910	730
463	20250319	113900	163724120	13900	13900	13900	13900	219
464	20250319	113800	160680020	13900	13900	13900	13900	2
465	20250319	113700	160652220	13900	13900	13900	13900	58
466	20250319	113600	159846020	13900	13900	13900	13900	0
467	20250319	113500	159846020	13900	13900	13900	13900	101
468	20250319	113400	158442120	13890	13890	13890	13890	0
469	20250319	113300	158442120	13890	13890	13890	13890	0
470	20250319	113200	158442120	13890	13890	13890	13890	0
471	20250319	113100	158442120	13890	13890	13890	13890	1
472	20250319	113000	158428230	13890	13900	13900	13890	251
473	20250319	112900	154939410	13900	13890	13900	13890	146
474	20250319	112800	152911430	13870	13870	13870	13870	163
475	20250319	112700	150650620	13870	13870	13870	13870	0
476	20250319	112600	150650620	13870	13870	13870	13870	100
477	20250319	112500	149263620	13870	13870	13870	13870	0
478	20250319	112400	149263620	13870	13870	13870	13870	0
479	20250319	112300	149263620	13870	13870	13870	13870	0
480	20250319	112200	149263620	13870	13870	13870	13870	0
481	20250319	112100	149263620	13870	13870	13870	13870	0
482	20250319	112000	149263620	13870	13870	13870	13870	0
483	20250319	111900	149263620	13870	13870	13870	13870	0
484	20250319	111800	149263620	13870	13870	13870	13870	0
485	20250319	111700	149263620	13870	13870	13870	13870	0
486	20250319	111600	149263620	13870	13890	13890	13870	42
487	20250319	111500	148680720	13890	13890	13890	13890	0
488	20250319	111400	148680720	13890	13850	13900	13850	2318
489	20250319	111300	116511390	13850	13850	13850	13850	3
490	20250319	111200	116469840	13840	13840	13840	13840	550
491	20250319	111100	108857840	13850	13810	13860	13810	255
492	20250319	111000	105329440	13800	13800	13800	13800	61
493	20250319	110900	104487640	13800	13800	13800	13800	0
494	20250319	110800	104487640	13800	13800	13800	13800	0
495	20250319	110700	104487640	13800	13790	13800	13790	79
496	20250319	110600	103398220	13780	13780	13780	13780	0
497	20250319	110500	103398220	13780	13780	13780	13780	0
498	20250319	110400	103398220	13780	13780	13780	13780	0
499	20250319	110300	103398220	13780	13780	13780	13780	0
500	20250319	110200	103398220	13780	13780	13780	13780	0
501	20250319	110100	103398220	13780	13780	13780	13780	0
502	20250319	110000	103398220	13780	13780	13780	13780	1
503	20250319	105900	103384440	13790	13790	13790	13790	0
504	20250319	105800	103384440	13790	13790	13790	13790	50
505	20250319	105700	102694940	13790	13790	13790	13790	0
506	20250319	105600	102694940	13790	13790	13790	13790	0
507	20250319	105500	102694940	13790	13790	13790	13790	0
508	20250319	105400	102694940	13790	13790	13790	13790	0
509	20250319	105300	102694940	13790	13790	13790	13790	1
510	20250319	105200	102681150	13790	13790	13790	13790	265
511	20250319	105100	99026800	13790	13790	13790	13790	0
512	20250319	105000	99026800	13790	13790	13790	13790	10
513	20250319	104900	98888900	13790	13790	13790	13790	0
514	20250319	104800	98888900	13790	13790	13790	13790	10
515	20250319	104700	98751000	13830	13830	13830	13830	10
516	20250319	104600	98612700	13830	13830	13830	13830	0
517	20250319	104500	98612700	13830	13830	13830	13830	0
518	20250319	104400	98612700	13830	13830	13830	13830	0
519	20250319	104300	98612700	13830	13830	13830	13830	0
520	20250319	104200	98612700	13830	13830	13830	13830	4
521	20250319	104100	98557380	13810	13810	13810	13810	0
522	20250319	104000	98557380	13810	13800	13810	13800	700
523	20250319	103900	88890480	13810	13810	13810	13810	0
524	20250319	103800	88890480	13810	13810	13810	13810	0
525	20250319	103700	88890480	13810	13810	13810	13810	3
526	20250319	103600	88849050	13810	13810	13810	13810	0
527	20250319	103500	88849050	13810	13810	13810	13810	0
528	20250319	103400	88849050	13810	13810	13810	13810	2
529	20250319	103300	88821430	13810	13810	13810	13810	0
530	20250319	103200	88821430	13810	13800	13810	13800	6
531	20250319	103100	88738610	13800	13800	13800	13800	100
532	20250319	103000	87358610	13780	13780	13780	13780	0
533	20250319	102900	87358610	13780	13780	13780	13780	0
534	20250319	102800	87358610	13780	13780	13780	13780	0
535	20250319	102700	87358610	13780	13780	13780	13780	70
536	20250319	102600	86394010	13800	13800	13800	13800	0
537	20250319	102500	86394010	13800	13800	13800	13800	0
538	20250319	102400	86394010	13800	13800	13800	13800	400
539	20250319	102300	80874010	13780	13780	13780	13780	1
540	20250319	102200	80860230	13800	13800	13800	13800	0
541	20250319	102100	80860230	13800	13800	13800	13800	0
542	20250319	102000	80860230	13800	13800	13800	13800	0
543	20250319	101900	80860230	13800	13790	13800	13790	12
544	20250319	101800	80694730	13800	13800	13800	13800	0
545	20250319	101700	80694730	13800	13800	13800	13800	0
546	20250319	101600	80694730	13800	13800	13800	13800	6
547	20250319	101500	80611930	13800	13800	13800	13800	0
548	20250319	101400	80611930	13800	13800	13800	13800	1
549	20250319	101300	80598130	13800	13800	13800	13800	256
550	20250319	101200	77065330	13810	13810	13810	13810	2
551	20250319	101100	77037710	13810	13810	13810	13810	20
552	20250319	101000	76761510	13810	13800	13810	13800	194
553	20250319	100900	74083810	13810	13810	13810	13810	10
554	20250319	100800	73945710	13810	13830	13830	13810	116
555	20250319	100700	72343730	13790	13790	13790	13790	0
556	20250319	100600	72343730	13790	13830	13830	13790	310
557	20250319	100500	68068790	13800	13800	13800	13800	640
558	20250319	100400	59236790	13810	13810	13810	13810	30
559	20250319	100300	58822490	13830	13830	13830	13830	12
560	20250319	100200	58656530	13830	13830	13830	13830	0
561	20250319	100100	58656530	13830	13830	13830	13830	2
562	20250319	100000	58628870	13830	13820	13830	13820	106
563	20250319	095900	57163930	13820	13800	13820	13800	245
564	20250319	095800	53780640	13800	13820	13820	13800	413
565	20250319	095700	48077890	13820	13820	13820	13820	0
566	20250319	095600	48077890	13820	13820	13820	13820	0
567	20250319	095500	48077890	13820	13820	13820	13820	32
568	20250319	095400	47635650	13830	13830	13830	13830	0
569	20250319	095300	47635650	13830	13820	13830	13820	104
570	20250319	095200	46197370	13840	13840	13840	13840	14
571	20250319	095100	46003610	13820	13860	13860	13820	745
572	20250319	095000	35693780	13890	13890	13890	13890	10
573	20250319	094900	35554880	13890	13890	13890	13890	0
574	20250319	094800	35554880	13890	13890	13890	13890	0
575	20250319	094700	35554880	13890	13890	13890	13890	0
576	20250319	094600	35554880	13890	13890	13890	13890	0
577	20250319	094500	35554880	13890	13890	13890	13890	10
578	20250319	094400	35415980	13890	13890	13890	13890	1
579	20250319	094300	35402090	13890	13890	13890	13890	10
580	20250319	094200	35263190	13890	13890	13890	13890	0
581	20250319	094100	35263190	13890	13890	13890	13890	0
582	20250319	094000	35263190	13890	13890	13890	13890	2
583	20250319	093900	35235410	13890	13890	13890	13890	0
584	20250319	093800	35235410	13890	13890	13890	13890	0
585	20250319	093700	35235410	13890	13890	13890	13890	0
586	20250319	093600	35235410	13890	13890	13890	13890	0
587	20250319	093500	35235410	13890	13890	13890	13890	0
588	20250319	093400	35235410	13890	13890	13890	13890	0
589	20250319	093300	35235410	13890	13890	13890	13890	20
590	20250319	093200	34957610	13890	13890	13890	13890	0
591	20250319	093100	34957610	13890	13890	13890	13890	0
592	20250319	093000	34957610	13890	13890	13890	13890	0
593	20250319	092900	34957610	13890	13890	13890	13890	0
594	20250319	092800	34957610	13890	13890	13890	13890	4
595	20250319	092700	34902050	13880	13890	13890	13880	50
596	20250319	092600	34207850	13900	13900	13900	13900	0
597	20250319	092500	34207850	13900	13900	13900	13900	0
598	20250319	092400	34207850	13900	13900	13900	13900	0
599	20250319	092300	34207850	13900	13900	13900	13900	0
600	20250319	092200	34207850	13900	13900	13900	13900	0
601	20250319	092100	34207850	13900	13900	13900	13900	0
602	20250319	092000	34207850	13900	13900	13900	13900	0
603	20250319	091900	34207850	13900	13900	13900	13900	580
604	20250319	091800	26145850	13920	13860	13920	13860	1049
605	20250319	091700	11565140	13840	13840	13840	13840	0
606	20250319	091600	11565140	13840	13830	13840	13830	53
607	20250319	091500	10831700	13830	13820	13830	13820	14
608	20250319	091400	10638200	13820	13820	13820	13820	0
609	20250319	091300	10638200	13820	13820	13820	13820	0
610	20250319	091200	10638200	13820	13820	13820	13820	0
611	20250319	091100	10638200	13820	13820	13820	13820	0
612	20250319	091000	10638200	13820	13820	13820	13820	0
613	20250319	090900	10638200	13820	13820	13820	13820	54
614	20250319	090800	9891920	13800	13800	13820	13800	182
615	20250319	090700	7380180	13790	13810	13810	13790	256
616	20250319	090600	3846740	13810	13810	13810	13810	0
617	20250319	090500	3846740	13810	13840	13840	13810	66
618	20250319	090400	2934080	13840	13840	13840	13840	140
619	20250319	090300	996480	13840	13840	13840	13840	1
620	20250319	090200	982640	13840	13840	13840	13840	0
621	20250319	090100	982640	13840	13840	13840	13840	1
622	20250319	090000	968800	13840	13840	13840	13840	70