KissMeData/317870/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	211300	102222440	16850	16850	16850	16850	386
3	20250328	211200	102222440	16850	16850	16850	16850	0
4	20250328	211100	102222440	16850	16850	16850	16850	0
5	20250328	211000	102222440	16850	16850	16850	16850	0
6	20250328	210900	102222440	16850	16850	16850	16850	0
7	20250328	210800	102222440	16850	16850	16850	16850	0
8	20250328	210700	102222440	16850	16850	16850	16850	0
9	20250328	210600	102222440	16850	16850	16850	16850	0
10	20250328	210500	102222440	16850	16850	16850	16850	0
11	20250328	210400	102222440	16850	16850	16850	16850	0
12	20250328	210300	102222440	16850	16850	16850	16850	0
13	20250328	210200	102222440	16850	16850	16850	16850	0
14	20250328	210100	102222440	16850	16850	16850	16850	0
15	20250328	210000	102222440	16850	16850	16850	16850	0
16	20250328	205900	102222440	16850	16850	16850	16850	0
17	20250328	205800	102222440	16850	16850	16850	16850	0
18	20250328	205700	102222440	16850	16850	16850	16850	0
19	20250328	205600	102222440	16850	16850	16850	16850	0
20	20250328	205500	102222440	16850	16850	16850	16850	0
21	20250328	205400	102222440	16850	16850	16850	16850	0
22	20250328	205300	102222440	16850	16850	16850	16850	0
23	20250328	205200	102222440	16850	16850	16850	16850	0
24	20250328	205100	102222440	16850	16850	16850	16850	0
25	20250328	205000	102222440	16850	16850	16850	16850	0
26	20250328	204900	102222440	16850	16850	16850	16850	0
27	20250328	204800	102222440	16850	16850	16850	16850	0
28	20250328	204700	102222440	16850	16850	16850	16850	0
29	20250328	204600	102222440	16850	16850	16850	16850	0
30	20250328	204500	102222440	16850	16850	16850	16850	0
31	20250328	204400	102222440	16850	16850	16850	16850	0
32	20250328	204300	102222440	16850	16850	16850	16850	386
33	20250328	204200	102222440	16850	16850	16850	16850	0
34	20250328	204100	102222440	16850	16850	16850	16850	0
35	20250328	204000	102222440	16850	16850	16850	16850	0
36	20250328	203900	102222440	16850	16850	16850	16850	0
37	20250328	203800	102222440	16850	16850	16850	16850	0
38	20250328	203700	102222440	16850	16850	16850	16850	0
39	20250328	203600	102222440	16850	16850	16850	16850	0
40	20250328	203500	102222440	16850	16850	16850	16850	0
41	20250328	203400	102222440	16850	16850	16850	16850	0
42	20250328	203300	102222440	16850	16850	16850	16850	0
43	20250328	203200	102222440	16850	16850	16850	16850	0
44	20250328	203100	102222440	16850	16850	16850	16850	0
45	20250328	203000	102222440	16850	16850	16850	16850	0
46	20250328	202900	102222440	16850	16850	16850	16850	0
47	20250328	202800	102222440	16850	16850	16850	16850	0
48	20250328	202700	102222440	16850	16850	16850	16850	0
49	20250328	202600	102222440	16850	16850	16850	16850	0
50	20250328	202500	102222440	16850	16850	16850	16850	0
51	20250328	202400	102222440	16850	16850	16850	16850	0
52	20250328	202300	102222440	16850	16850	16850	16850	0
53	20250328	202200	102222440	16850	16850	16850	16850	0
54	20250328	202100	102222440	16850	16850	16850	16850	0
55	20250328	202000	102222440	16850	16850	16850	16850	0
56	20250328	201900	102222440	16850	16850	16850	16850	0
57	20250328	201800	102222440	16850	16850	16850	16850	0
58	20250328	201700	102222440	16850	16850	16850	16850	0
59	20250328	201600	102222440	16850	16850	16850	16850	0
60	20250328	201500	102222440	16850	16850	16850	16850	0
61	20250328	201400	102222440	16850	16850	16850	16850	0
62	20250328	201300	102222440	16850	16850	16850	16850	386
63	20250328	201200	102222440	16850	16850	16850	16850	0
64	20250328	201100	102222440	16850	16850	16850	16850	0
65	20250328	201000	102222440	16850	16850	16850	16850	0
66	20250328	200900	102222440	16850	16850	16850	16850	0
67	20250328	200800	102222440	16850	16850	16850	16850	0
68	20250328	200700	102222440	16850	16850	16850	16850	0
69	20250328	200600	102222440	16850	16850	16850	16850	0
70	20250328	200500	102222440	16850	16850	16850	16850	0
71	20250328	200400	102222440	16850	16850	16850	16850	0
72	20250328	200300	102222440	16850	16850	16850	16850	0
73	20250328	200200	102222440	16850	16850	16850	16850	0
74	20250328	200100	102222440	16850	16850	16850	16850	0
75	20250328	200000	102222440	16850	16850	16850	16850	0
76	20250328	195900	102222440	16850	16850	16850	16850	0
77	20250328	195800	102222440	16850	16850	16850	16850	0
78	20250328	195700	102222440	16850	16850	16850	16850	0
79	20250328	195600	102222440	16850	16850	16850	16850	0
80	20250328	195500	102222440	16850	16850	16850	16850	0
81	20250328	195400	102222440	16850	16850	16850	16850	0
82	20250328	195300	102222440	16850	16850	16850	16850	0
83	20250328	195200	102222440	16850	16850	16850	16850	0
84	20250328	195100	102222440	16850	16850	16850	16850	0
85	20250328	195000	102222440	16850	16850	16850	16850	0
86	20250328	194900	102222440	16850	16850	16850	16850	0
87	20250328	194800	102222440	16850	16850	16850	16850	0
88	20250328	194700	102222440	16850	16850	16850	16850	0
89	20250328	194600	102222440	16850	16850	16850	16850	0
90	20250328	194500	102222440	16850	16850	16850	16850	0
91	20250328	194400	102222440	16850	16850	16850	16850	0
92	20250328	194300	102222440	16850	16850	16850	16850	386
93	20250328	194200	102222440	16850	16850	16850	16850	0
94	20250328	194100	102222440	16850	16850	16850	16850	0
95	20250328	194000	102222440	16850	16850	16850	16850	0
96	20250328	193900	102222440	16850	16850	16850	16850	0
97	20250328	193800	102222440	16850	16850	16850	16850	0
98	20250328	193700	102222440	16850	16850	16850	16850	0
99	20250328	193600	102222440	16850	16850	16850	16850	0
100	20250328	193500	102222440	16850	16850	16850	16850	0
101	20250328	193400	102222440	16850	16850	16850	16850	0
102	20250328	193300	102222440	16850	16850	16850	16850	0
103	20250328	193200	102222440	16850	16850	16850	16850	0
104	20250328	193100	102222440	16850	16850	16850	16850	0
105	20250328	193000	102222440	16850	16850	16850	16850	0
106	20250328	192900	102222440	16850	16850	16850	16850	0
107	20250328	192800	102222440	16850	16850	16850	16850	0
108	20250328	192700	102222440	16850	16850	16850	16850	0
109	20250328	192600	102222440	16850	16850	16850	16850	0
110	20250328	192500	102222440	16850	16850	16850	16850	0
111	20250328	192400	102222440	16850	16850	16850	16850	0
112	20250328	192300	102222440	16850	16850	16850	16850	0
113	20250328	192200	102222440	16850	16850	16850	16850	0
114	20250328	192100	102222440	16850	16850	16850	16850	0
115	20250328	192000	102222440	16850	16850	16850	16850	0
116	20250328	191900	102222440	16850	16850	16850	16850	0
117	20250328	191800	102222440	16850	16850	16850	16850	0
118	20250328	191700	102222440	16850	16850	16850	16850	0
119	20250328	191600	102222440	16850	16850	16850	16850	0
120	20250328	191500	102222440	16850	16850	16850	16850	0
121	20250328	191400	102222440	16850	16850	16850	16850	0
122	20250328	191300	102222440	16850	16850	16850	16850	386
123	20250328	191200	102222440	16850	16850	16850	16850	0
124	20250328	191100	102222440	16850	16850	16850	16850	0
125	20250328	191000	102222440	16850	16850	16850	16850	0
126	20250328	190900	102222440	16850	16850	16850	16850	0
127	20250328	190800	102222440	16850	16850	16850	16850	0
128	20250328	190700	102222440	16850	16850	16850	16850	0
129	20250328	190600	102222440	16850	16850	16850	16850	0
130	20250328	190500	102222440	16850	16850	16850	16850	0
131	20250328	190400	102222440	16850	16850	16850	16850	0
132	20250328	190300	102222440	16850	16850	16850	16850	0
133	20250328	190200	102222440	16850	16850	16850	16850	0
134	20250328	190100	102222440	16850	16850	16850	16850	0
135	20250328	190000	102222440	16850	16850	16850	16850	0
136	20250328	185900	102222440	16850	16850	16850	16850	0
137	20250328	185800	102222440	16850	16850	16850	16850	0
138	20250328	185700	102222440	16850	16850	16850	16850	0
139	20250328	185600	102222440	16850	16850	16850	16850	0
140	20250328	185500	102222440	16850	16850	16850	16850	0
141	20250328	185400	102222440	16850	16850	16850	16850	0
142	20250328	185300	102222440	16850	16850	16850	16850	0
143	20250328	185200	102222440	16850	16850	16850	16850	0
144	20250328	185100	102222440	16850	16850	16850	16850	0
145	20250328	185000	102222440	16850	16850	16850	16850	0
146	20250328	184900	102222440	16850	16850	16850	16850	0
147	20250328	184800	102222440	16850	16850	16850	16850	0
148	20250328	184700	102222440	16850	16850	16850	16850	0
149	20250328	184600	102222440	16850	16850	16850	16850	0
150	20250328	184500	102222440	16850	16850	16850	16850	0
151	20250328	184400	102222440	16850	16850	16850	16850	0
152	20250328	184300	102222440	16850	16850	16850	16850	386
153	20250328	184200	102222440	16850	16850	16850	16850	0
154	20250328	184100	102222440	16850	16850	16850	16850	0
155	20250328	184000	102222440	16850	16850	16850	16850	0
156	20250328	183900	102222440	16850	16850	16850	16850	0
157	20250328	183800	102222440	16850	16850	16850	16850	0
158	20250328	183700	102222440	16850	16850	16850	16850	0
159	20250328	183600	102222440	16850	16850	16850	16850	0
160	20250328	183500	102222440	16850	16850	16850	16850	0
161	20250328	183400	102222440	16850	16850	16850	16850	0
162	20250328	183300	102222440	16850	16850	16850	16850	0
163	20250328	183200	102222440	16850	16850	16850	16850	0
164	20250328	183100	102222440	16850	16850	16850	16850	0
165	20250328	183000	102222440	16850	16850	16850	16850	0
166	20250328	182900	102222440	16850	16850	16850	16850	0
167	20250328	182800	102222440	16850	16850	16850	16850	0
168	20250328	182700	102222440	16850	16850	16850	16850	0
169	20250328	182600	102222440	16850	16850	16850	16850	0
170	20250328	182500	102222440	16850	16850	16850	16850	0
171	20250328	182400	102222440	16850	16850	16850	16850	0
172	20250328	182300	102222440	16850	16850	16850	16850	0
173	20250328	182200	102222440	16850	16850	16850	16850	0
174	20250328	182100	102222440	16850	16850	16850	16850	0
175	20250328	182000	102222440	16850	16850	16850	16850	0
176	20250328	181900	102222440	16850	16850	16850	16850	0
177	20250328	181800	102222440	16850	16850	16850	16850	0
178	20250328	181700	102222440	16850	16850	16850	16850	0
179	20250328	181600	102222440	16850	16850	16850	16850	0
180	20250328	181500	102222440	16850	16850	16850	16850	0
181	20250328	181400	102222440	16850	16850	16850	16850	0
182	20250328	181300	102222440	16850	16850	16850	16850	386
183	20250328	181200	102222440	16850	16850	16850	16850	0
184	20250328	181100	102222440	16850	16850	16850	16850	0
185	20250328	181000	102222440	16850	16850	16850	16850	0
186	20250328	180900	102222440	16850	16850	16850	16850	0
187	20250328	180800	102222440	16850	16850	16850	16850	0
188	20250328	180700	102222440	16850	16850	16850	16850	0
189	20250328	180600	102222440	16850	16850	16850	16850	0
190	20250328	180500	102222440	16850	16850	16850	16850	0
191	20250328	180400	102222440	16850	16850	16850	16850	0
192	20250328	180300	102222440	16850	16850	16850	16850	0
193	20250328	180200	102222440	16850	16850	16850	16850	0
194	20250328	180100	102222440	16850	16850	16850	16850	0
195	20250328	180000	102222440	16850	16850	16850	16850	0
196	20250328	175900	102222440	16850	16850	16850	16850	0
197	20250328	175800	102222440	16850	16850	16850	16850	0
198	20250328	175700	102222440	16850	16850	16850	16850	0
199	20250328	175600	102222440	16850	16850	16850	16850	0
200	20250328	175500	102222440	16850	16850	16850	16850	0
201	20250328	175400	102222440	16850	16850	16850	16850	0
202	20250328	175300	102222440	16850	16850	16850	16850	0
203	20250328	175200	102222440	16850	16850	16850	16850	0
204	20250328	175100	102222440	16850	16850	16850	16850	0
205	20250328	175000	102222440	16850	16850	16850	16850	0
206	20250328	174900	102222440	16850	16850	16850	16850	0
207	20250328	174800	102222440	16850	16850	16850	16850	0
208	20250328	174700	102222440	16850	16850	16850	16850	0
209	20250328	174600	102222440	16850	16850	16850	16850	0
210	20250328	174500	102222440	16850	16850	16850	16850	0
211	20250328	174400	102222440	16850	16850	16850	16850	0
212	20250328	174300	102222440	16850	16850	16850	16850	386
213	20250328	174200	102222440	16850	16850	16850	16850	0
214	20250328	174100	102222440	16850	16850	16850	16850	0
215	20250328	174000	102222440	16850	16850	16850	16850	0
216	20250328	173900	102222440	16850	16850	16850	16850	0
217	20250328	173800	102222440	16850	16850	16850	16850	0
218	20250328	173700	102222440	16850	16850	16850	16850	0
219	20250328	173600	102222440	16850	16850	16850	16850	0
220	20250328	173500	102222440	16850	16850	16850	16850	0
221	20250328	173400	102222440	16850	16850	16850	16850	0
222	20250328	173300	102222440	16850	16850	16850	16850	0
223	20250328	173200	102222440	16850	16850	16850	16850	0
224	20250328	173100	102222440	16850	16850	16850	16850	0
225	20250328	173000	102222440	16850	16850	16850	16850	0
226	20250328	172900	102222440	16850	16850	16850	16850	0
227	20250328	172800	102222440	16850	16850	16850	16850	0
228	20250328	172700	102222440	16850	16850	16850	16850	0
229	20250328	172600	102222440	16850	16850	16850	16850	0
230	20250328	172500	102222440	16850	16850	16850	16850	0
231	20250328	172400	102222440	16850	16850	16850	16850	0
232	20250328	172300	102222440	16850	16850	16850	16850	0
233	20250328	172200	102222440	16850	16850	16850	16850	0
234	20250328	172100	102222440	16850	16850	16850	16850	0
235	20250328	172000	102222440	16850	16850	16850	16850	0
236	20250328	171900	102222440	16850	16850	16850	16850	0
237	20250328	171800	102222440	16850	16850	16850	16850	0
238	20250328	171700	102222440	16850	16850	16850	16850	0
239	20250328	171600	102222440	16850	16850	16850	16850	0
240	20250328	171500	102222440	16850	16850	16850	16850	0
241	20250328	171400	102222440	16850	16850	16850	16850	0
242	20250328	171300	102222440	16850	16850	16850	16850	386
243	20250328	171200	102222440	16850	16850	16850	16850	0
244	20250328	171100	102222440	16850	16850	16850	16850	0
245	20250328	171000	102222440	16850	16850	16850	16850	0
246	20250328	170900	102222440	16850	16850	16850	16850	0
247	20250328	170800	102222440	16850	16850	16850	16850	0
248	20250328	170700	102222440	16850	16850	16850	16850	0
249	20250328	170600	102222440	16850	16850	16850	16850	0
250	20250328	170500	102222440	16850	16850	16850	16850	0
251	20250328	170400	102222440	16850	16850	16850	16850	0
252	20250328	170300	102222440	16850	16850	16850	16850	0
253	20250328	170200	102222440	16850	16850	16850	16850	0
254	20250328	170100	102222440	16850	16850	16850	16850	0
255	20250328	170000	102222440	16850	16850	16850	16850	0
256	20250328	165900	102222440	16850	16850	16850	16850	0
257	20250328	165800	102222440	16850	16850	16850	16850	0
258	20250328	165700	102222440	16850	16850	16850	16850	0
259	20250328	165600	102222440	16850	16850	16850	16850	0
260	20250328	165500	102222440	16850	16850	16850	16850	0
261	20250328	165400	102222440	16850	16850	16850	16850	0
262	20250328	165300	102222440	16850	16850	16850	16850	0
263	20250328	165200	102222440	16850	16850	16850	16850	0
264	20250328	165100	102222440	16850	16850	16850	16850	0
265	20250328	165000	102222440	16850	16850	16850	16850	0
266	20250328	164900	102222440	16850	16850	16850	16850	0
267	20250328	164800	102222440	16850	16850	16850	16850	0
268	20250328	164700	102222440	16850	16850	16850	16850	0
269	20250328	164600	102222440	16850	16850	16850	16850	0
270	20250328	164500	102222440	16850	16850	16850	16850	0
271	20250328	164400	102222440	16850	16850	16850	16850	0
272	20250328	164300	102222440	16850	16850	16850	16850	386
273	20250328	164200	102222440	16850	16850	16850	16850	0
274	20250328	164100	102222440	16850	16850	16850	16850	0
275	20250328	164000	102222440	16850	16850	16850	16850	0
276	20250328	163900	102222440	16850	16850	16850	16850	0
277	20250328	163800	102222440	16850	16850	16850	16850	0
278	20250328	163700	102222440	16850	16850	16850	16850	0
279	20250328	163600	102222440	16850	16850	16850	16850	0
280	20250328	163500	102222440	16850	16850	16850	16850	0
281	20250328	163400	102222440	16850	16850	16850	16850	0
282	20250328	163300	102222440	16850	16850	16850	16850	0
283	20250328	163200	102222440	16850	16850	16850	16850	0
284	20250328	163100	102222440	16850	16850	16850	16850	0
285	20250328	163000	102222440	16850	16850	16850	16850	0
286	20250328	162900	102222440	16850	16850	16850	16850	0
287	20250328	162800	102222440	16850	16850	16850	16850	0
288	20250328	162700	102222440	16850	16850	16850	16850	0
289	20250328	162600	102222440	16850	16850	16850	16850	0
290	20250328	162500	102222440	16850	16850	16850	16850	0
291	20250328	162400	102222440	16850	16850	16850	16850	0
292	20250328	162300	102222440	16850	16850	16850	16850	0
293	20250328	162200	102222440	16850	16850	16850	16850	0
294	20250328	162100	102222440	16850	16850	16850	16850	0
295	20250328	162000	102222440	16850	16850	16850	16850	0
296	20250328	161900	102222440	16850	16850	16850	16850	0
297	20250328	161800	102222440	16850	16850	16850	16850	0
298	20250328	161700	102222440	16850	16850	16850	16850	0
299	20250328	161600	102222440	16850	16850	16850	16850	0
300	20250328	161500	102222440	16850	16850	16850	16850	0
301	20250328	161400	102222440	16850	16850	16850	16850	0
302	20250328	161300	102222440	16850	16850	16850	16850	386
303	20250328	161200	102222440	16850	16850	16850	16850	0
304	20250328	161100	102222440	16850	16850	16850	16850	0
305	20250328	161000	102222440	16850	16850	16850	16850	0
306	20250328	160900	102222440	16850	16850	16850	16850	0
307	20250328	160800	102222440	16850	16850	16850	16850	0
308	20250328	160700	102222440	16850	16850	16850	16850	0
309	20250328	160600	102222440	16850	16850	16850	16850	0
310	20250328	160500	102222440	16850	16850	16850	16850	0
311	20250328	160400	102222440	16850	16850	16850	16850	0
312	20250328	160300	102222440	16850	16850	16850	16850	0
313	20250328	160200	102222440	16850	16850	16850	16850	0
314	20250328	160100	102222440	16850	16850	16850	16850	0
315	20250328	160000	102222440	16850	16850	16850	16850	0
316	20250328	155900	102222440	16850	16850	16850	16850	0
317	20250328	155800	102222440	16850	16850	16850	16850	0
318	20250328	155700	102222440	16850	16850	16850	16850	0
319	20250328	155600	102222440	16850	16850	16850	16850	0
320	20250328	155500	102222440	16850	16850	16850	16850	0
321	20250328	155400	102222440	16850	16850	16850	16850	0
322	20250328	155300	102222440	16850	16850	16850	16850	0
323	20250328	155200	102222440	16850	16850	16850	16850	0
324	20250328	155100	102222440	16850	16850	16850	16850	0
325	20250328	155000	102222440	16850	16850	16850	16850	0
326	20250328	154900	102222440	16850	16850	16850	16850	0
327	20250328	154800	102222440	16850	16850	16850	16850	0
328	20250328	154700	102222440	16850	16850	16850	16850	0
329	20250328	154600	102222440	16850	16850	16850	16850	0
330	20250328	154500	102222440	16850	16850	16850	16850	0
331	20250328	154400	102222440	16850	16850	16850	16850	0
332	20250328	154300	102222440	16850	16850	16850	16850	386
333	20250328	154200	102222440	16850	16850	16850	16850	0
334	20250328	154100	102222440	16850	16850	16850	16850	0
335	20250328	154000	102222440	16850	16850	16850	16850	0
336	20250328	153900	102222440	16850	16850	16850	16850	0
337	20250328	153800	102222440	16850	16850	16850	16850	0
338	20250328	153700	102222440	16850	16850	16850	16850	0
339	20250328	153600	102222440	16850	16850	16850	16850	0
340	20250328	153500	102222440	16850	16850	16850	16850	0
341	20250328	153400	102222440	16850	16850	16850	16850	0
342	20250328	153300	102222440	16850	16850	16850	16850	0
343	20250328	153200	102222440	16850	16850	16850	16850	0
344	20250328	153100	102222440	16850	16850	16850	16850	0
345	20250328	153000	102222440	16850	16850	16850	16850	386
346	20250328	152900	95718340	16910	16910	16910	16910	0
347	20250328	152800	95718340	16910	16910	16910	16910	0
348	20250328	152700	95718340	16910	16910	16910	16910	0
349	20250328	152600	95718340	16910	16910	16910	16910	0
350	20250328	152500	95718340	16910	16910	16910	16910	0
351	20250328	152400	95718340	16910	16910	16910	16910	0
352	20250328	152300	95718340	16910	16910	16910	16910	0
353	20250328	152200	95718340	16910	16910	16910	16910	0
354	20250328	152100	95718340	16910	16910	16910	16910	0
355	20250328	152000	95718340	16910	16910	16910	16910	0
356	20250328	151900	95718340	16910	16810	16910	16810	19
357	20250328	151800	95398050	16930	16930	16930	16930	0
358	20250328	151700	95398050	16930	16930	16930	16930	1
359	20250328	151600	95381120	16940	16930	16940	16930	89
360	20250328	151500	93873500	16940	16830	16940	16800	345
361	20250328	151400	88052660	16800	16800	16800	16800	71
362	20250328	151300	86859860	16800	16800	16800	16800	0
363	20250328	151200	86859860	16800	16800	16800	16800	10
364	20250328	151100	86691860	16770	16780	16780	16770	62
365	20250328	151000	85651920	16800	16800	16800	16800	0
366	20250328	150900	85651920	16800	16800	16800	16800	0
367	20250328	150800	85651920	16800	16800	16800	16800	0
368	20250328	150700	85651920	16800	16800	16800	16800	0
369	20250328	150600	85651920	16800	16800	16800	16800	0
370	20250328	150500	85651920	16800	16800	16800	16800	0
371	20250328	150400	85651920	16800	16800	16800	16800	0
372	20250328	150300	85651920	16800	16800	16800	16800	0
373	20250328	150200	85651920	16800	16800	16800	16800	0
374	20250328	150100	85651920	16800	16800	16800	16800	0
375	20250328	150000	85651920	16800	16800	16800	16800	0
376	20250328	145900	85651920	16800	16790	16800	16790	167
377	20250328	145800	82847310	16800	16800	16800	16800	100
378	20250328	145700	81167310	16750	16750	16750	16750	0
379	20250328	145600	81167310	16750	16750	16750	16750	0
380	20250328	145500	81167310	16750	16750	16750	16750	0
381	20250328	145400	81167310	16750	16750	16750	16750	0
382	20250328	145300	81167310	16750	16750	16750	16750	0
383	20250328	145200	81167310	16750	16750	16750	16750	0
384	20250328	145100	81167310	16750	16750	16750	16750	0
385	20250328	145000	81167310	16750	16750	16750	16750	0
386	20250328	144900	81167310	16750	16750	16750	16750	0
387	20250328	144800	81167310	16750	16750	16750	16750	3
388	20250328	144700	81117060	16740	16740	16740	16740	0
389	20250328	144600	81117060	16740	16740	16740	16740	0
390	20250328	144500	81117060	16740	16740	16740	16740	0
391	20250328	144400	81117060	16740	16740	16740	16740	0
392	20250328	144300	81117060	16740	16740	16740	16740	0
393	20250328	144200	81117060	16740	16740	16740	16740	0
394	20250328	144100	81117060	16740	16740	16740	16740	19
395	20250328	144000	80799000	16740	16740	16740	16740	20
396	20250328	143900	80464200	16730	16730	16730	16730	0
397	20250328	143800	80464200	16730	16730	16730	16730	0
398	20250328	143700	80464200	16730	16730	16730	16730	0
399	20250328	143600	80464200	16730	16730	16730	16730	0
400	20250328	143500	80464200	16730	16740	16740	16730	268
401	20250328	143400	75977950	16750	16750	16750	16750	0
402	20250328	143300	75977950	16750	16750	16750	16750	0
403	20250328	143200	75977950	16750	16750	16750	16750	0
404	20250328	143100	75977950	16750	16750	16750	16750	0
405	20250328	143000	75977950	16750	16750	16750	16750	0
406	20250328	142900	75977950	16750	16750	16750	16750	0
407	20250328	142800	75977950	16750	16750	16750	16750	0
408	20250328	142700	75977950	16750	16750	16750	16750	0
409	20250328	142600	75977950	16750	16750	16750	16750	0
410	20250328	142500	75977950	16750	16750	16750	16750	0
411	20250328	142400	75977950	16750	16750	16750	16750	0
412	20250328	142300	75977950	16750	16750	16750	16750	0
413	20250328	142200	75977950	16750	16750	16750	16750	0
414	20250328	142100	75977950	16750	16800	16800	16750	2
415	20250328	142000	75944400	16740	16740	16740	16740	1
416	20250328	141900	75927660	16740	16760	16760	16740	270
417	20250328	141800	71404220	16760	16760	16760	16760	1
418	20250328	141700	71387460	16800	16800	16800	16800	0
419	20250328	141600	71387460	16800	16800	16800	16800	0
420	20250328	141500	71387460	16800	16800	16800	16800	0
421	20250328	141400	71387460	16800	16800	16800	16800	0
422	20250328	141300	71387460	16800	16800	16800	16800	0
423	20250328	141200	71387460	16800	16800	16800	16800	0
424	20250328	141100	71387460	16800	16800	16800	16800	0
425	20250328	141000	71387460	16800	16800	16800	16800	0
426	20250328	140900	71387460	16800	16800	16800	16800	0
427	20250328	140800	71387460	16800	16800	16800	16800	1
428	20250328	140700	71370660	16800	16800	16800	16800	0
429	20250328	140600	71370660	16800	16800	16800	16800	0
430	20250328	140500	71370660	16800	16800	16800	16800	0
431	20250328	140400	71370660	16800	16800	16800	16800	0
432	20250328	140300	71370660	16800	16800	16800	16800	0
433	20250328	140200	71370660	16800	16800	16800	16800	0
434	20250328	140100	71370660	16800	16800	16800	16800	0
435	20250328	140000	71370660	16800	16800	16800	16800	5
436	20250328	135900	71286660	16800	16800	16800	16800	0
437	20250328	135800	71286660	16800	16800	16800	16800	0
438	20250328	135700	71286660	16800	16800	16800	16800	0
439	20250328	135600	71286660	16800	16800	16800	16800	0
440	20250328	135500	71286660	16800	16800	16800	16800	0
441	20250328	135400	71286660	16800	16800	16800	16800	1
442	20250328	135300	71269860	16800	16800	16800	16800	0
443	20250328	135200	71269860	16800	16800	16800	16800	0
444	20250328	135100	71269860	16800	16800	16800	16800	0
445	20250328	135000	71269860	16800	16800	16800	16800	9
446	20250328	134900	71118660	16800	16800	16800	16800	0
447	20250328	134800	71118660	16800	16800	16800	16800	0
448	20250328	134700	71118660	16800	16800	16800	16800	0
449	20250328	134600	71118660	16800	16800	16800	16800	41
450	20250328	134500	70429860	16830	16830	16830	16830	0
451	20250328	134400	70429860	16830	16830	16830	16830	0
452	20250328	134300	70429860	16830	16830	16830	16830	0
453	20250328	134200	70429860	16830	16830	16830	16830	0
454	20250328	134100	70429860	16830	16830	16830	16830	0
455	20250328	134000	70429860	16830	16830	16830	16830	0
456	20250328	133900	70429860	16830	16830	16830	16830	0
457	20250328	133800	70429860	16830	16830	16830	16830	0
458	20250328	133700	70429860	16830	16830	16830	16830	0
459	20250328	133600	70429860	16830	16830	16830	16830	0
460	20250328	133500	70429860	16830	16830	16830	16830	0
461	20250328	133400	70429860	16830	16830	16830	16830	0
462	20250328	133300	70429860	16830	16830	16830	16830	0
463	20250328	133200	70429860	16830	16830	16830	16830	0
464	20250328	133100	70429860	16830	16830	16830	16830	1
465	20250328	133000	70413030	16750	16750	16750	16750	0
466	20250328	132900	70413030	16750	16750	16750	16750	0
467	20250328	132800	70413030	16750	16750	16750	16750	0
468	20250328	132700	70413030	16750	16750	16750	16750	0
469	20250328	132600	70413030	16750	16750	16750	16750	0
470	20250328	132500	70413030	16750	16750	16750	16750	0
471	20250328	132400	70413030	16750	16750	16750	16750	0
472	20250328	132300	70413030	16750	16750	16750	16750	0
473	20250328	132200	70413030	16750	16750	16750	16750	510
474	20250328	132100	61870530	16760	16760	16760	16760	205
475	20250328	132000	58434730	16820	16820	16820	16820	0
476	20250328	131900	58434730	16820	16760	16820	16760	14
477	20250328	131800	58199710	16760	16760	16760	16760	19
478	20250328	131700	57881270	16770	16770	16770	16770	10
479	20250328	131600	57713570	16770	16800	16800	16770	18
480	20250328	131500	57411650	16800	16800	16800	16800	0
481	20250328	131400	57411650	16800	16800	16800	16800	0
482	20250328	131300	57411650	16800	16800	16800	16800	0
483	20250328	131200	57411650	16800	16800	16800	16800	13
484	20250328	131100	57193250	16830	16830	16830	16830	0
485	20250328	131000	57193250	16830	16830	16830	16830	0
486	20250328	130900	57193250	16830	16830	16830	16830	0
487	20250328	130800	57193250	16830	16830	16830	16830	0
488	20250328	130700	57193250	16830	16830	16830	16830	1
489	20250328	130600	57176420	16800	16800	16800	16800	0
490	20250328	130500	57176420	16800	16800	16800	16800	0
491	20250328	130400	57176420	16800	16800	16800	16800	0
492	20250328	130300	57176420	16800	16800	16800	16800	0
493	20250328	130200	57176420	16800	16800	16800	16800	0
494	20250328	130100	57176420	16800	16800	16800	16800	0
495	20250328	130000	57176420	16800	16800	16800	16800	0
496	20250328	125900	57176420	16800	16800	16800	16800	0
497	20250328	125800	57176420	16800	16800	16800	16800	0
498	20250328	125700	57176420	16800	16800	16800	16800	3
499	20250328	125600	57126020	16800	16800	16800	16800	0
500	20250328	125500	57126020	16800	16800	16800	16800	0
501	20250328	125400	57126020	16800	16800	16800	16800	0
502	20250328	125300	57126020	16800	16800	16800	16800	0
503	20250328	125200	57126020	16800	16800	16800	16800	0
504	20250328	125100	57126020	16800	16800	16800	16800	0
505	20250328	125000	57126020	16800	16800	16800	16800	0
506	20250328	124900	57126020	16800	16800	16800	16800	0
507	20250328	124800	57126020	16800	16800	16800	16800	0
508	20250328	124700	57126020	16800	16800	16800	16800	0
509	20250328	124600	57126020	16800	16800	16800	16800	0
510	20250328	124500	57126020	16800	16800	16800	16800	10
511	20250328	124400	56958020	16810	16810	16810	16810	0
512	20250328	124300	56958020	16810	16810	16810	16810	0
513	20250328	124200	56958020	16810	16810	16810	16810	0
514	20250328	124100	56958020	16810	16810	16810	16810	0
515	20250328	124000	56958020	16810	16810	16810	16810	0
516	20250328	123900	56958020	16810	16810	16810	16810	0
517	20250328	123800	56958020	16810	16810	16810	16810	59
518	20250328	123700	55966230	16830	16830	16830	16830	0
519	20250328	123600	55966230	16830	16830	16830	16830	0
520	20250328	123500	55966230	16830	16830	16830	16830	0
521	20250328	123400	55966230	16830	16830	16830	16830	0
522	20250328	123300	55966230	16830	16830	16830	16830	0
523	20250328	123200	55966230	16830	16830	16830	16830	3
524	20250328	123100	55915740	16810	16810	16810	16810	0
525	20250328	123000	55915740	16810	16810	16810	16810	0
526	20250328	122900	55915740	16810	16810	16810	16810	0
527	20250328	122800	55915740	16810	16810	16810	16810	1
528	20250328	122700	55898930	16820	16820	16820	16820	0
529	20250328	122600	55898930	16820	16820	16820	16820	0
530	20250328	122500	55898930	16820	16820	16820	16820	0
531	20250328	122400	55898930	16820	16820	16820	16820	0
532	20250328	122300	55898930	16820	16820	16820	16820	0
533	20250328	122200	55898930	16820	16820	16820	16820	0
534	20250328	122100	55898930	16820	16820	16820	16820	0
535	20250328	122000	55898930	16820	16820	16820	16820	0
536	20250328	121900	55898930	16820	16820	16820	16820	0
537	20250328	121800	55898930	16820	16820	16820	16820	0
538	20250328	121700	55898930	16820	16830	16830	16820	22
539	20250328	121600	55528790	16830	16830	16830	16830	4
540	20250328	121500	55461470	16830	16830	16830	16830	0
541	20250328	121400	55461470	16830	16830	16830	16830	0
542	20250328	121300	55461470	16830	16830	16830	16830	0
543	20250328	121200	55461470	16830	16830	16830	16830	0
544	20250328	121100	55461470	16830	16830	16830	16830	0
545	20250328	121000	55461470	16830	16830	16830	16830	0
546	20250328	120900	55461470	16830	16830	16830	16830	0
547	20250328	120800	55461470	16830	16830	16830	16830	0
548	20250328	120700	55461470	16830	16830	16830	16830	0
549	20250328	120600	55461470	16830	16830	16830	16830	0
550	20250328	120500	55461470	16830	16830	16830	16830	11
551	20250328	120400	55276340	16820	16820	16820	16820	0
552	20250328	120300	55276340	16820	16820	16820	16820	0
553	20250328	120200	55276340	16820	16820	16820	16820	0
554	20250328	120100	55276340	16820	16820	16820	16820	0
555	20250328	120000	55276340	16820	16820	16820	16820	0
556	20250328	115900	55276340	16820	16820	16820	16820	0
557	20250328	115800	55276340	16820	16820	16820	16820	0
558	20250328	115700	55276340	16820	16820	16820	16820	1
559	20250328	115600	55259520	16820	16820	16820	16820	0
560	20250328	115500	55259520	16820	16820	16820	16820	0
561	20250328	115400	55259520	16820	16820	16820	16820	0
562	20250328	115300	55259520	16820	16820	16820	16820	0
563	20250328	115200	55259520	16820	16820	16820	16820	0
564	20250328	115100	55259520	16820	16820	16820	16820	0
565	20250328	115000	55259520	16820	16820	16820	16820	0
566	20250328	114900	55259520	16820	16820	16820	16820	0
567	20250328	114800	55259520	16820	16820	16820	16820	0
568	20250328	114700	55259520	16820	16820	16820	16820	0
569	20250328	114600	55259520	16820	16820	16820	16820	0
570	20250328	114500	55259520	16820	16820	16820	16820	0
571	20250328	114400	55259520	16820	16820	16820	16820	0
572	20250328	114300	55259520	16820	16820	16820	16820	0
573	20250328	114200	55259520	16820	16820	16820	16820	0
574	20250328	114100	55259520	16820	16820	16820	16820	0
575	20250328	114000	55259520	16820	16820	16820	16820	0
576	20250328	113900	55259520	16820	16820	16820	16820	0
577	20250328	113800	55259520	16820	16820	16820	16820	0
578	20250328	113700	55259520	16820	16820	16820	16820	0
579	20250328	113600	55259520	16820	16820	16820	16820	0
580	20250328	113500	55259520	16820	16820	16820	16820	0
581	20250328	113400	55259520	16820	16820	16820	16820	0
582	20250328	113300	55259520	16820	16820	16820	16820	0
583	20250328	113200	55259520	16820	16820	16820	16820	0
584	20250328	113100	55259520	16820	16820	16820	16820	0
585	20250328	113000	55259520	16820	16820	16820	16820	0
586	20250328	112900	55259520	16820	16820	16820	16820	0
587	20250328	112800	55259520	16820	16820	16820	16820	0
588	20250328	112700	55259520	16820	16820	16820	16820	0
589	20250328	112600	55259520	16820	16820	16820	16820	0
590	20250328	112500	55259520	16820	16820	16820	16820	0
591	20250328	112400	55259520	16820	16820	16820	16820	0
592	20250328	112300	55259520	16820	16820	16820	16820	0
593	20250328	112200	55259520	16820	16820	16820	16820	0
594	20250328	112100	55259520	16820	16820	16820	16820	0
595	20250328	112000	55259520	16820	16820	16820	16820	0
596	20250328	111900	55259520	16820	16820	16820	16820	0
597	20250328	111800	55259520	16820	16820	16820	16820	0
598	20250328	111700	55259520	16820	16820	16820	16820	0
599	20250328	111600	55259520	16820	16820	16820	16820	0
600	20250328	111500	55259520	16820	16820	16820	16820	0
601	20250328	111400	55259520	16820	16820	16820	16820	0
602	20250328	111300	55259520	16820	16820	16820	16820	0
603	20250328	111200	55259520	16820	16820	16820	16820	4
604	20250328	111100	55192240	16820	16820	16820	16820	0
605	20250328	111000	55192240	16820	16820	16820	16820	0
606	20250328	110900	55192240	16820	16820	16820	16820	0
607	20250328	110800	55192240	16820	16820	16820	16820	0
608	20250328	110700	55192240	16820	16820	16820	16820	0
609	20250328	110600	55192240	16820	16820	16820	16820	0
610	20250328	110500	55192240	16820	16820	16820	16820	0
611	20250328	110400	55192240	16820	16820	16820	16820	0
612	20250328	110300	55192240	16820	16820	16820	16820	0
613	20250328	110200	55192240	16820	16820	16820	16820	0
614	20250328	110100	55192240	16820	16820	16820	16820	0
615	20250328	110000	55192240	16820	16820	16820	16820	0
616	20250328	105900	55192240	16820	16820	16820	16820	0
617	20250328	105800	55192240	16820	16820	16820	16820	0
618	20250328	105700	55192240	16820	16820	16820	16820	1
619	20250328	105600	55175420	16830	16830	16830	16830	0
620	20250328	105500	55175420	16830	16830	16830	16830	0
621	20250328	105400	55175420	16830	16830	16830	16830	0
622	20250328	105300	55175420	16830	16830	16830	16830	0
623	20250328	105200	55175420	16830	16830	16830	16830	0
624	20250328	105100	55175420	16830	16830	16830	16830	0
625	20250328	105000	55175420	16830	16830	16830	16830	0
626	20250328	104900	55175420	16830	16830	16830	16830	0
627	20250328	104800	55175420	16830	16830	16830	16830	0
628	20250328	104700	55175420	16830	16830	16830	16830	12
629	20250328	104600	54973460	16760	16760	16760	16760	2
630	20250328	104500	54939940	16770	16820	16820	16770	168
631	20250328	104400	52122530	16760	16760	16760	16760	0
632	20250328	104300	52122530	16760	16760	16760	16760	0
633	20250328	104200	52122530	16760	16760	16760	16760	0
634	20250328	104100	52122530	16760	16760	16760	16760	3
635	20250328	104000	52072250	16760	16760	16760	16760	49
636	20250328	103900	51251010	16890	16890	16890	16890	7
637	20250328	103800	51132780	16890	16890	16890	16890	0
638	20250328	103700	51132780	16890	16890	16890	16890	0
639	20250328	103600	51132780	16890	16890	16890	16890	2
640	20250328	103500	51099000	16890	16890	16890	16890	1
641	20250328	103400	51082110	16890	16890	16890	16890	0
642	20250328	103300	51082110	16890	16890	16890	16890	0
643	20250328	103200	51082110	16890	16890	16890	16890	0
644	20250328	103100	51082110	16890	16890	16890	16890	0
645	20250328	103000	51082110	16890	16890	16890	16890	0
646	20250328	102900	51082110	16890	16890	16890	16890	0
647	20250328	102800	51082110	16890	16890	16890	16890	0
648	20250328	102700	51082110	16890	16890	16890	16890	0
649	20250328	102600	51082110	16890	16890	16890	16890	0
650	20250328	102500	51082110	16890	16890	16890	16890	0
651	20250328	102400	51082110	16890	16890	16890	16890	1
652	20250328	102300	51065220	16880	16880	16880	16880	0
653	20250328	102200	51065220	16880	16880	16880	16880	7
654	20250328	102100	50947060	16760	16760	16760	16760	0
655	20250328	102000	50947060	16760	16760	16760	16760	0
656	20250328	101900	50947060	16760	16760	16760	16760	0
657	20250328	101800	50947060	16760	16760	16760	16760	0
658	20250328	101700	50947060	16760	16760	16760	16760	0
659	20250328	101600	50947060	16760	16760	16760	16760	0
660	20250328	101500	50947060	16760	16760	16760	16760	0
661	20250328	101400	50947060	16760	16760	16760	16760	0
662	20250328	101300	50947060	16760	16760	16760	16760	0
663	20250328	101200	50947060	16760	16760	16760	16760	0
664	20250328	101100	50947060	16760	16760	16760	16760	0
665	20250328	101000	50947060	16760	16760	16760	16760	0
666	20250328	100900	50947060	16760	16760	16760	16760	0
667	20250328	100800	50947060	16760	16760	16760	16760	7
668	20250328	100700	50829740	16750	16750	16750	16750	0
669	20250328	100600	50829740	16750	16750	16750	16750	100
670	20250328	100500	49154740	16880	16880	16880	16880	0
671	20250328	100400	49154740	16880	16880	16880	16880	0
672	20250328	100300	49154740	16880	16880	16880	16880	0
673	20250328	100200	49154740	16880	16880	16880	16880	0
674	20250328	100100	49154740	16880	16880	16880	16880	0
675	20250328	100000	49154740	16880	16880	16880	16880	0
676	20250328	095900	49154740	16880	16880	16880	16880	0
677	20250328	095800	49154740	16880	16880	16880	16880	0
678	20250328	095700	49154740	16880	16880	16880	16880	0
679	20250328	095600	49154740	16880	16880	16880	16880	4
680	20250328	095500	49087220	16880	16880	16880	16880	0
681	20250328	095400	49087220	16880	16830	16880	16800	1488
682	20250328	095300	24080300	16840	16860	16860	16840	241
683	20250328	095200	20020890	16860	16860	16870	16860	44
684	20250328	095100	19279040	16890	16890	16890	16890	0
685	20250328	095000	19279040	16890	16890	16890	16890	0
686	20250328	094900	19279040	16890	16890	16890	16890	0
687	20250328	094800	19279040	16890	16890	16890	16890	0
688	20250328	094700	19279040	16890	16890	16890	16890	1
689	20250328	094600	19262150	16860	16860	16860	16860	0
690	20250328	094500	19262150	16860	16860	16860	16860	9
691	20250328	094400	19110410	16860	16860	16860	16860	1
692	20250328	094300	19093550	16900	16900	16900	16900	0
693	20250328	094200	19093550	16900	16900	16900	16900	47
694	20250328	094100	18299250	16950	16950	16950	16950	100
695	20250328	094000	16604250	16950	16950	16950	16950	0
696	20250328	093900	16604250	16950	16950	16950	16950	0
697	20250328	093800	16604250	16950	16950	16950	16950	0
698	20250328	093700	16604250	16950	16950	16950	16950	0
699	20250328	093600	16604250	16950	16950	16950	16950	0
700	20250328	093500	16604250	16950	16950	16950	16950	0
701	20250328	093400	16604250	16950	16950	16950	16950	0
702	20250328	093300	16604250	16950	16950	16950	16950	13
703	20250328	093200	16383900	16950	16950	16950	16950	0
704	20250328	093100	16383900	16950	16950	16950	16950	0
705	20250328	093000	16383900	16950	16950	16950	16950	0
706	20250328	092900	16383900	16950	16950	16950	16950	0
707	20250328	092800	16383900	16950	16950	16950	16950	0
708	20250328	092700	16383900	16950	16950	16950	16950	0
709	20250328	092600	16383900	16950	16950	16950	16950	0
710	20250328	092500	16383900	16950	16950	16950	16950	0
711	20250328	092400	16383900	16950	16950	16950	16950	0
712	20250328	092300	16383900	16950	16950	16950	16950	4
713	20250328	092200	16316100	16900	16900	16900	16900	1
714	20250328	092100	16299200	16900	16900	16900	16900	0
715	20250328	092000	16299200	16900	16900	16900	16900	0
716	20250328	091900	16299200	16900	16900	16900	16900	0
717	20250328	091800	16299200	16900	16900	16900	16850	49
718	20250328	091700	15471150	16900	16900	16900	16900	45
719	20250328	091600	14710650	16900	16900	16900	16900	1
720	20250328	091500	14693750	16850	16860	16860	16850	76
721	20250328	091400	13412750	16950	16910	16950	16900	127
722	20250328	091300	11266140	16910	17000	17000	16910	663
723	20250328	091200	34000	17000	17000	17000	17000	0
724	20250328	091100	34000	17000	17000	17000	17000	0
725	20250328	091000	34000	17000	17000	17000	17000	0
726	20250328	090900	34000	17000	17000	17000	17000	0
727	20250328	090800	34000	17000	17000	17000	17000	0
728	20250328	090700	34000	17000	17000	17000	17000	0
729	20250328	090600	34000	17000	17000	17000	17000	0
730	20250328	090500	34000	17000	17000	17000	17000	2
731	20250328	090400	0	17000	17000	17000	17000	0
732	20250328	090300	0	17000	17000	17000	17000	0
733	20250328	090200	0	17000	17000	17000	17000	0
734	20250328	090100	0	17000	17000	17000	17000	0
735	20250328	090000	0	17000	17000	17000	17000	0