KissMeData/002810/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	183800	70441300	13520	13520	13520	13520	194
3	20250318	183700	70441300	13520	13520	13520	13520	0
4	20250318	183600	70441300	13520	13520	13520	13520	0
5	20250318	183500	70441300	13520	13520	13520	13520	0
6	20250318	183400	70441300	13520	13520	13520	13520	0
7	20250318	183300	70441300	13520	13520	13520	13520	0
8	20250318	183200	70441300	13520	13520	13520	13520	0
9	20250318	183100	70441300	13520	13520	13520	13520	0
10	20250318	183000	70441300	13520	13520	13520	13520	0
11	20250318	182900	70441300	13520	13520	13520	13520	0
12	20250318	182800	70441300	13520	13520	13520	13520	0
13	20250318	182700	70441300	13520	13520	13520	13520	0
14	20250318	182600	70441300	13520	13520	13520	13520	0
15	20250318	182500	70441300	13520	13520	13520	13520	0
16	20250318	182400	70441300	13520	13520	13520	13520	0
17	20250318	182300	70441300	13520	13520	13520	13520	0
18	20250318	182200	70441300	13520	13520	13520	13520	0
19	20250318	182100	70441300	13520	13520	13520	13520	0
20	20250318	182000	70441300	13520	13520	13520	13520	0
21	20250318	181900	70441300	13520	13520	13520	13520	0
22	20250318	181800	70441300	13520	13520	13520	13520	0
23	20250318	181700	70441300	13520	13520	13520	13520	0
24	20250318	181600	70441300	13520	13520	13520	13520	0
25	20250318	181500	70441300	13520	13520	13520	13520	0
26	20250318	181400	70441300	13520	13520	13520	13520	0
27	20250318	181300	70441300	13520	13520	13520	13520	0
28	20250318	181200	70441300	13520	13520	13520	13520	0
29	20250318	181100	70441300	13520	13520	13520	13520	0
30	20250318	181000	70441300	13520	13520	13520	13520	0
31	20250318	180900	70441300	13520	13520	13520	13520	0
32	20250318	180800	70441300	13520	13520	13520	13520	194
33	20250318	180700	70441300	13520	13520	13520	13520	0
34	20250318	180600	70441300	13520	13520	13520	13520	0
35	20250318	180500	70441300	13520	13520	13520	13520	0
36	20250318	180400	70441300	13520	13520	13520	13520	0
37	20250318	180300	70441300	13520	13520	13520	13520	0
38	20250318	180200	70441300	13520	13520	13520	13520	0
39	20250318	180100	70441300	13520	13520	13520	13520	0
40	20250318	180000	70441300	13520	13520	13520	13520	0
41	20250318	175900	70441300	13520	13520	13520	13520	0
42	20250318	175800	70441300	13520	13520	13520	13520	0
43	20250318	175700	70441300	13520	13520	13520	13520	0
44	20250318	175600	70441300	13520	13520	13520	13520	0
45	20250318	175500	70441300	13520	13520	13520	13520	0
46	20250318	175400	70441300	13520	13520	13520	13520	0
47	20250318	175300	70441300	13520	13520	13520	13520	0
48	20250318	175200	70441300	13520	13520	13520	13520	0
49	20250318	175100	70441300	13520	13520	13520	13520	0
50	20250318	175000	70441300	13520	13520	13520	13520	0
51	20250318	174900	70441300	13520	13520	13520	13520	0
52	20250318	174800	70441300	13520	13520	13520	13520	0
53	20250318	174700	70441300	13520	13520	13520	13520	0
54	20250318	174600	70441300	13520	13520	13520	13520	0
55	20250318	174500	70441300	13520	13520	13520	13520	0
56	20250318	174400	70441300	13520	13520	13520	13520	0
57	20250318	174300	70441300	13520	13520	13520	13520	0
58	20250318	174200	70441300	13520	13520	13520	13520	0
59	20250318	174100	70441300	13520	13520	13520	13520	0
60	20250318	174000	70441300	13520	13520	13520	13520	0
61	20250318	173900	70441300	13520	13520	13520	13520	0
62	20250318	173800	70441300	13520	13520	13520	13520	194
63	20250318	173700	70441300	13520	13520	13520	13520	0
64	20250318	173600	70441300	13520	13520	13520	13520	0
65	20250318	173500	70441300	13520	13520	13520	13520	0
66	20250318	173400	70441300	13520	13520	13520	13520	0
67	20250318	173300	70441300	13520	13520	13520	13520	0
68	20250318	173200	70441300	13520	13520	13520	13520	0
69	20250318	173100	70441300	13520	13520	13520	13520	0
70	20250318	173000	70441300	13520	13520	13520	13520	0
71	20250318	172900	70441300	13520	13520	13520	13520	0
72	20250318	172800	70441300	13520	13520	13520	13520	0
73	20250318	172700	70441300	13520	13520	13520	13520	0
74	20250318	172600	70441300	13520	13520	13520	13520	0
75	20250318	172500	70441300	13520	13520	13520	13520	0
76	20250318	172400	70441300	13520	13520	13520	13520	0
77	20250318	172300	70441300	13520	13520	13520	13520	0
78	20250318	172200	70441300	13520	13520	13520	13520	0
79	20250318	172100	70441300	13520	13520	13520	13520	0
80	20250318	172000	70441300	13520	13520	13520	13520	0
81	20250318	171900	70441300	13520	13520	13520	13520	0
82	20250318	171800	70441300	13520	13520	13520	13520	0
83	20250318	171700	70441300	13520	13520	13520	13520	0
84	20250318	171600	70441300	13520	13520	13520	13520	0
85	20250318	171500	70441300	13520	13520	13520	13520	0
86	20250318	171400	70441300	13520	13520	13520	13520	0
87	20250318	171300	70441300	13520	13520	13520	13520	0
88	20250318	171200	70441300	13520	13520	13520	13520	0
89	20250318	171100	70441300	13520	13520	13520	13520	0
90	20250318	171000	70441300	13520	13520	13520	13520	0
91	20250318	170900	70441300	13520	13520	13520	13520	0
92	20250318	170800	70441300	13520	13520	13520	13520	194
93	20250318	170700	70441300	13520	13520	13520	13520	0
94	20250318	170600	70441300	13520	13520	13520	13520	0
95	20250318	170500	70441300	13520	13520	13520	13520	0
96	20250318	170400	70441300	13520	13520	13520	13520	0
97	20250318	170300	70441300	13520	13520	13520	13520	0
98	20250318	170200	70441300	13520	13520	13520	13520	0
99	20250318	170100	70441300	13520	13520	13520	13520	0
100	20250318	170000	70441300	13520	13520	13520	13520	0
101	20250318	165900	70441300	13520	13520	13520	13520	0
102	20250318	165800	70441300	13520	13520	13520	13520	0
103	20250318	165700	70441300	13520	13520	13520	13520	0
104	20250318	165600	70441300	13520	13520	13520	13520	0
105	20250318	165500	70441300	13520	13520	13520	13520	0
106	20250318	165400	70441300	13520	13520	13520	13520	0
107	20250318	165300	70441300	13520	13520	13520	13520	0
108	20250318	165200	70441300	13520	13520	13520	13520	0
109	20250318	165100	70441300	13520	13520	13520	13520	0
110	20250318	165000	70441300	13520	13520	13520	13520	0
111	20250318	164900	70441300	13520	13520	13520	13520	0
112	20250318	164800	70441300	13520	13520	13520	13520	0
113	20250318	164700	70441300	13520	13520	13520	13520	0
114	20250318	164600	70441300	13520	13520	13520	13520	0
115	20250318	164500	70441300	13520	13520	13520	13520	0
116	20250318	164400	70441300	13520	13520	13520	13520	0
117	20250318	164300	70441300	13520	13520	13520	13520	0
118	20250318	164200	70441300	13520	13520	13520	13520	0
119	20250318	164100	70441300	13520	13520	13520	13520	0
120	20250318	164000	70441300	13520	13520	13520	13520	0
121	20250318	163900	70441300	13520	13520	13520	13520	0
122	20250318	163800	70441300	13520	13520	13520	13520	194
123	20250318	163700	70441300	13520	13520	13520	13520	0
124	20250318	163600	70441300	13520	13520	13520	13520	0
125	20250318	163500	70441300	13520	13520	13520	13520	0
126	20250318	163400	70441300	13520	13520	13520	13520	0
127	20250318	163300	70441300	13520	13520	13520	13520	0
128	20250318	163200	70441300	13520	13520	13520	13520	0
129	20250318	163100	70441300	13520	13520	13520	13520	0
130	20250318	163000	70441300	13520	13520	13520	13520	0
131	20250318	162900	70441300	13520	13520	13520	13520	0
132	20250318	162800	70441300	13520	13520	13520	13520	0
133	20250318	162700	70441300	13520	13520	13520	13520	0
134	20250318	162600	70441300	13520	13520	13520	13520	0
135	20250318	162500	70441300	13520	13520	13520	13520	0
136	20250318	162400	70441300	13520	13520	13520	13520	0
137	20250318	162300	70441300	13520	13520	13520	13520	0
138	20250318	162200	70441300	13520	13520	13520	13520	0
139	20250318	162100	70441300	13520	13520	13520	13520	0
140	20250318	162000	70441300	13520	13520	13520	13520	0
141	20250318	161900	70441300	13520	13520	13520	13520	0
142	20250318	161800	70441300	13520	13520	13520	13520	0
143	20250318	161700	70441300	13520	13520	13520	13520	0
144	20250318	161600	70441300	13520	13520	13520	13520	0
145	20250318	161500	70441300	13520	13520	13520	13520	0
146	20250318	161400	70441300	13520	13520	13520	13520	0
147	20250318	161300	70441300	13520	13520	13520	13520	0
148	20250318	161200	70441300	13520	13520	13520	13520	0
149	20250318	161100	70441300	13520	13520	13520	13520	0
150	20250318	161000	70441300	13520	13520	13520	13520	0
151	20250318	160900	70441300	13520	13520	13520	13520	0
152	20250318	160800	70441300	13520	13520	13520	13520	194
153	20250318	160700	70441300	13520	13520	13520	13520	0
154	20250318	160600	70441300	13520	13520	13520	13520	0
155	20250318	160500	70441300	13520	13520	13520	13520	0
156	20250318	160400	70441300	13520	13520	13520	13520	0
157	20250318	160300	70441300	13520	13520	13520	13520	0
158	20250318	160200	70441300	13520	13520	13520	13520	0
159	20250318	160100	70441300	13520	13520	13520	13520	0
160	20250318	160000	70441300	13520	13520	13520	13520	0
161	20250318	155900	70441300	13520	13520	13520	13520	0
162	20250318	155800	70441300	13520	13520	13520	13520	0
163	20250318	155700	70441300	13520	13520	13520	13520	0
164	20250318	155600	70441300	13520	13520	13520	13520	0
165	20250318	155500	70441300	13520	13520	13520	13520	0
166	20250318	155400	70441300	13520	13520	13520	13520	0
167	20250318	155300	70441300	13520	13520	13520	13520	0
168	20250318	155200	70441300	13520	13520	13520	13520	0
169	20250318	155100	70441300	13520	13520	13520	13520	0
170	20250318	155000	70441300	13520	13520	13520	13520	0
171	20250318	154900	70441300	13520	13520	13520	13520	0
172	20250318	154800	70441300	13520	13520	13520	13520	0
173	20250318	154700	70441300	13520	13520	13520	13520	0
174	20250318	154600	70441300	13520	13520	13520	13520	0
175	20250318	154500	70441300	13520	13520	13520	13520	0
176	20250318	154400	70441300	13520	13520	13520	13520	0
177	20250318	154300	70441300	13520	13520	13520	13520	0
178	20250318	154200	70441300	13520	13520	13520	13520	0
179	20250318	154100	70441300	13520	13520	13520	13520	0
180	20250318	154000	70441300	13520	13520	13520	13520	0
181	20250318	153900	70441300	13520	13520	13520	13520	0
182	20250318	153800	70441300	13520	13520	13520	13520	194
183	20250318	153700	70441300	13520	13520	13520	13520	0
184	20250318	153600	70441300	13520	13520	13520	13520	0
185	20250318	153500	70441300	13520	13520	13520	13520	0
186	20250318	153400	70441300	13520	13520	13520	13520	0
187	20250318	153300	70441300	13520	13520	13520	13520	0
188	20250318	153200	70441300	13520	13520	13520	13520	0
189	20250318	153100	70441300	13520	13520	13520	13520	0
190	20250318	153000	70441300	13520	13520	13520	13520	194
191	20250318	152900	67818420	13510	13510	13510	13510	0
192	20250318	152800	67818420	13510	13510	13510	13510	0
193	20250318	152700	67818420	13510	13510	13510	13510	0
194	20250318	152600	67818420	13510	13510	13510	13510	0
195	20250318	152500	67818420	13510	13510	13510	13510	0
196	20250318	152400	67818420	13510	13510	13510	13510	0
197	20250318	152300	67818420	13510	13510	13510	13510	0
198	20250318	152200	67818420	13510	13510	13510	13510	0
199	20250318	152100	67818420	13510	13510	13510	13510	0
200	20250318	152000	67818420	13510	13510	13510	13510	0
201	20250318	151900	67818420	13510	13510	13510	13510	0
202	20250318	151800	67818420	13510	13510	13510	13510	1
203	20250318	151700	67804910	13510	13475	13510	13475	3
204	20250318	151600	67764435	13510	13510	13510	13510	0
205	20250318	151500	67764435	13510	13490	13510	13490	2
206	20250318	151400	67737435	13460	13460	13460	13460	374
207	20250318	151300	62703395	13460	13460	13460	13460	0
208	20250318	151200	62703395	13460	13460	13460	13460	0
209	20250318	151100	62703395	13460	13460	13460	13460	0
210	20250318	151000	62703395	13460	13460	13460	13460	0
211	20250318	150900	62703395	13460	13460	13460	13460	0
212	20250318	150800	62703395	13460	13460	13460	13460	24
213	20250318	150700	62380355	13500	13500	13500	13500	0
214	20250318	150600	62380355	13500	13500	13500	13500	0
215	20250318	150500	62380355	13500	13500	13500	13500	0
216	20250318	150400	62380355	13500	13500	13500	13500	1
217	20250318	150300	62366855	13480	13480	13480	13480	1
218	20250318	150200	62353375	13450	13450	13450	13450	0
219	20250318	150100	62353375	13450	13450	13450	13450	0
220	20250318	150000	62353375	13450	13450	13450	13450	0
221	20250318	145900	62353375	13450	13460	13460	13450	158
222	20250318	145800	60228115	13450	13450	13450	13450	0
223	20250318	145700	60228115	13450	13450	13450	13450	0
224	20250318	145600	60228115	13450	13450	13450	13450	0
225	20250318	145500	60228115	13450	13450	13450	13450	0
226	20250318	145400	60228115	13450	13450	13450	13450	0
227	20250318	145300	60228115	13450	13450	13450	13450	0
228	20250318	145200	60228115	13450	13450	13450	13450	0
229	20250318	145100	60228115	13450	13450	13450	13450	0
230	20250318	145000	60228115	13450	13450	13450	13450	0
231	20250318	144900	60228115	13450	13450	13450	13450	2
232	20250318	144800	60201215	13480	13480	13480	13480	0
233	20250318	144700	60201215	13480	13480	13480	13480	0
234	20250318	144600	60201215	13480	13480	13480	13480	0
235	20250318	144500	60201215	13480	13480	13480	13480	0
236	20250318	144400	60201215	13480	13480	13480	13480	0
237	20250318	144300	60201215	13480	13480	13480	13480	0
238	20250318	144200	60201215	13480	13480	13480	13480	15
239	20250318	144100	59999015	13500	13490	13500	13480	257
240	20250318	144000	56529545	13480	13480	13480	13480	0
241	20250318	143900	56529545	13480	13480	13480	13480	1
242	20250318	143800	56516065	13480	13450	13500	13450	801
243	20250318	143700	45741485	13440	13440	13440	13440	0
244	20250318	143600	45741485	13440	13440	13440	13440	0
245	20250318	143500	45741485	13440	13440	13440	13440	0
246	20250318	143400	45741485	13440	13440	13440	13440	0
247	20250318	143300	45741485	13440	13440	13440	13440	0
248	20250318	143200	45741485	13440	13440	13440	13440	0
249	20250318	143100	45741485	13440	13440	13440	13440	0
250	20250318	143000	45741485	13440	13410	13440	13410	29
251	20250318	142900	45352475	13430	13410	13430	13410	56
252	20250318	142800	44601225	13410	13410	13410	13410	17
253	20250318	142700	44373255	13430	13410	13430	13410	58
254	20250318	142600	43595165	13410	13420	13430	13410	17
255	20250318	142500	43367165	13410	13410	13420	13410	57
256	20250318	142400	42602725	13420	13420	13420	13420	25
257	20250318	142300	42267225	13420	13420	13430	13420	56
258	20250318	142200	41515655	13420	13420	13430	13420	42
259	20250318	142100	40951935	13420	13420	13430	13420	48
260	20250318	142000	40307615	13420	13420	13440	13420	40
261	20250318	141900	39770725	13420	13430	13430	13420	31
262	20250318	141800	39354555	13430	13430	13440	13430	37
263	20250318	141700	38857595	13430	13430	13430	13430	0
264	20250318	141600	38857595	13430	13430	13430	13430	0
265	20250318	141500	38857595	13430	13430	13430	13430	1
266	20250318	141400	38844165	13440	13440	13440	13440	0
267	20250318	141300	38844165	13440	13440	13440	13440	0
268	20250318	141200	38844165	13440	13440	13440	13440	0
269	20250318	141100	38844165	13440	13440	13440	13440	0
270	20250318	141000	38844165	13440	13440	13440	13440	0
271	20250318	140900	38844165	13440	13440	13440	13440	0
272	20250318	140800	38844165	13440	13440	13440	13440	0
273	20250318	140700	38844165	13440	13440	13440	13440	0
274	20250318	140600	38844165	13440	13440	13440	13440	0
275	20250318	140500	38844165	13440	13440	13440	13440	0
276	20250318	140400	38844165	13440	13440	13440	13440	0
277	20250318	140300	38844165	13440	13440	13440	13440	0
278	20250318	140200	38844165	13440	13440	13440	13440	0
279	20250318	140100	38844165	13440	13440	13440	13440	149
280	20250318	140000	36841605	13440	13440	13440	13440	0
281	20250318	135900	36841605	13440	13440	13440	13440	0
282	20250318	135800	36841605	13440	13440	13440	13440	0
283	20250318	135700	36841605	13440	13440	13440	13440	15
284	20250318	135600	36640005	13440	13440	13440	13440	0
285	20250318	135500	36640005	13440	13430	13440	13420	58
286	20250318	135400	35861305	13440	13440	13440	13440	0
287	20250318	135300	35861305	13440	13440	13440	13440	0
288	20250318	135200	35861305	13440	13440	13440	13440	0
289	20250318	135100	35861305	13440	13440	13440	13440	0
290	20250318	135000	35861305	13440	13440	13440	13440	0
291	20250318	134900	35861305	13440	13440	13440	13440	100
292	20250318	134800	34517305	13450	13450	13450	13450	0
293	20250318	134700	34517305	13450	13450	13450	13450	0
294	20250318	134600	34517305	13450	13450	13450	13450	0
295	20250318	134500	34517305	13450	13450	13450	13450	0
296	20250318	134400	34517305	13450	13470	13470	13450	504
297	20250318	134300	27738365	13500	13500	13500	13500	0
298	20250318	134200	27738365	13500	13500	13500	13500	0
299	20250318	134100	27738365	13500	13500	13500	13500	0
300	20250318	134000	27738365	13500	13500	13500	13500	0
301	20250318	133900	27738365	13500	13500	13500	13500	0
302	20250318	133800	27738365	13500	13500	13500	13500	0
303	20250318	133700	27738365	13500	13500	13500	13500	0
304	20250318	133600	27738365	13500	13500	13500	13500	0
305	20250318	133500	27738365	13500	13500	13500	13500	0
306	20250318	133400	27738365	13500	13500	13500	13500	0
307	20250318	133300	27738365	13500	13500	13500	13500	0
308	20250318	133200	27738365	13500	13500	13500	13500	0
309	20250318	133100	27738365	13500	13500	13500	13500	0
310	20250318	133000	27738365	13500	13500	13500	13500	0
311	20250318	132900	27738365	13500	13490	13500	13480	10
312	20250318	132800	27603415	13500	13500	13500	13500	0
313	20250318	132700	27603415	13500	13500	13500	13500	0
314	20250318	132600	27603415	13500	13490	13500	13480	16
315	20250318	132500	27387645	13490	13490	13490	13490	0
316	20250318	132400	27387645	13490	13490	13490	13490	0
317	20250318	132300	27387645	13490	13490	13490	13490	0
318	20250318	132200	27387645	13490	13490	13490	13490	0
319	20250318	132100	27387645	13490	13490	13490	13490	1
320	20250318	132000	27374155	13500	13500	13500	13500	0
321	20250318	131900	27374155	13500	13500	13500	13500	0
322	20250318	131800	27374155	13500	13500	13500	13500	0
323	20250318	131700	27374155	13500	13500	13500	13500	0
324	20250318	131600	27374155	13500	13500	13500	13500	0
325	20250318	131500	27374155	13500	13500	13500	13500	0
326	20250318	131400	27374155	13500	13500	13500	13500	0
327	20250318	131300	27374155	13500	13500	13500	13500	0
328	20250318	131200	27374155	13500	13500	13500	13500	14
329	20250318	131100	27185155	13500	13500	13500	13500	0
330	20250318	131000	27185155	13500	13500	13500	13500	1
331	20250318	130900	27171655	13520	13520	13520	13520	0
332	20250318	130800	27171655	13520	13520	13520	13520	0
333	20250318	130700	27171655	13520	13520	13520	13520	0
334	20250318	130600	27171655	13520	13520	13520	13520	0
335	20250318	130500	27171655	13520	13520	13520	13520	0
336	20250318	130400	27171655	13520	13520	13520	13520	0
337	20250318	130300	27171655	13520	13520	13520	13520	0
338	20250318	130200	27171655	13520	13520	13520	13520	0
339	20250318	130100	27171655	13520	13520	13520	13520	0
340	20250318	130000	27171655	13520	13520	13520	13520	0
341	20250318	125900	27171655	13520	13520	13520	13520	0
342	20250318	125800	27171655	13520	13520	13520	13520	0
343	20250318	125700	27171655	13520	13520	13520	13520	0
344	20250318	125600	27171655	13520	13520	13520	13520	0
345	20250318	125500	27171655	13520	13520	13520	13520	0
346	20250318	125400	27171655	13520	13520	13520	13520	0
347	20250318	125300	27171655	13520	13520	13520	13520	0
348	20250318	125200	27171655	13520	13520	13520	13520	0
349	20250318	125100	27171655	13520	13520	13520	13520	0
350	20250318	125000	27171655	13520	13520	13520	13520	0
351	20250318	124900	27171655	13520	13520	13520	13520	0
352	20250318	124800	27171655	13520	13520	13520	13520	0
353	20250318	124700	27171655	13520	13520	13520	13520	0
354	20250318	124600	27171655	13520	13520	13520	13520	0
355	20250318	124500	27171655	13520	13520	13520	13520	0
356	20250318	124400	27171655	13520	13520	13520	13520	0
357	20250318	124300	27171655	13520	13520	13520	13520	0
358	20250318	124200	27171655	13520	13520	13520	13520	0
359	20250318	124100	27171655	13520	13520	13520	13520	0
360	20250318	124000	27171655	13520	13520	13520	13520	0
361	20250318	123900	27171655	13520	13480	13520	13480	2
362	20250318	123800	27144655	13470	13470	13470	13470	0
363	20250318	123700	27144655	13470	13470	13470	13470	0
364	20250318	123600	27144655	13470	13470	13470	13470	0
365	20250318	123500	27144655	13470	13470	13470	13470	0
366	20250318	123400	27144655	13470	13470	13470	13470	0
367	20250318	123300	27144655	13470	13470	13470	13470	3
368	20250318	123200	27104245	13480	13480	13480	13480	17
369	20250318	123100	26875085	13500	13500	13500	13500	0
370	20250318	123000	26875085	13500	13500	13500	13500	0
371	20250318	122900	26875085	13500	13500	13500	13500	0
372	20250318	122800	26875085	13500	13500	13500	13500	0
373	20250318	122700	26875085	13500	13500	13500	13500	0
374	20250318	122600	26875085	13500	13500	13500	13500	0
375	20250318	122500	26875085	13500	13500	13500	13500	0
376	20250318	122400	26875085	13500	13500	13500	13500	10
377	20250318	122300	26740085	13500	13500	13500	13500	0
378	20250318	122200	26740085	13500	13500	13500	13500	0
379	20250318	122100	26740085	13500	13500	13500	13500	0
380	20250318	122000	26740085	13500	13500	13500	13500	0
381	20250318	121900	26740085	13500	13500	13500	13500	0
382	20250318	121800	26740085	13500	13500	13500	13500	0
383	20250318	121700	26740085	13500	13500	13500	13500	0
384	20250318	121600	26740085	13500	13500	13500	13500	0
385	20250318	121500	26740085	13500	13500	13500	13500	0
386	20250318	121400	26740085	13500	13500	13500	13500	0
387	20250318	121300	26740085	13500	13500	13500	13500	0
388	20250318	121200	26740085	13500	13500	13500	13500	0
389	20250318	121100	26740085	13500	13500	13500	13500	84
390	20250318	121000	25606085	13500	13500	13500	13500	8
391	20250318	120900	25498085	13510	13510	13510	13510	0
392	20250318	120800	25498085	13510	13510	13510	13510	0
393	20250318	120700	25498085	13510	13510	13510	13510	0
394	20250318	120600	25498085	13510	13510	13510	13510	0
395	20250318	120500	25498085	13510	13510	13510	13510	0
396	20250318	120400	25498085	13510	13510	13510	13510	0
397	20250318	120300	25498085	13510	13510	13510	13510	0
398	20250318	120200	25498085	13510	13510	13510	13510	0
399	20250318	120100	25498085	13510	13510	13510	13510	0
400	20250318	120000	25498085	13510	13510	13510	13510	0
401	20250318	115900	25498085	13510	13510	13510	13510	0
402	20250318	115800	25498085	13510	13510	13510	13510	0
403	20250318	115700	25498085	13510	13510	13510	13510	121
404	20250318	115600	23863375	13500	13500	13500	13500	2
405	20250318	115500	23836375	13480	13480	13480	13480	0
406	20250318	115400	23836375	13480	13480	13480	13480	0
407	20250318	115300	23836375	13480	13480	13480	13480	0
408	20250318	115200	23836375	13480	13480	13480	13480	0
409	20250318	115100	23836375	13480	13480	13480	13480	825
410	20250318	115000	12715375	13470	13470	13470	13470	0
411	20250318	114900	12715375	13470	13470	13470	13470	0
412	20250318	114800	12715375	13470	13470	13470	13470	0
413	20250318	114700	12715375	13470	13470	13470	13470	0
414	20250318	114600	12715375	13470	13470	13470	13470	17
415	20250318	114500	12486385	13470	13470	13470	13470	0
416	20250318	114400	12486385	13470	13470	13470	13470	0
417	20250318	114300	12486385	13470	13470	13470	13470	0
418	20250318	114200	12486385	13470	13470	13470	13470	0
419	20250318	114100	12486385	13470	13470	13470	13470	0
420	20250318	114000	12486385	13470	13470	13470	13470	0
421	20250318	113900	12486385	13470	13470	13470	13470	0
422	20250318	113800	12486385	13470	13470	13470	13470	0
423	20250318	113700	12486385	13470	13470	13470	13470	0
424	20250318	113600	12486385	13470	13470	13470	13470	20
425	20250318	113500	12216985	13470	13470	13470	13470	0
426	20250318	113400	12216985	13470	13470	13470	13470	0
427	20250318	113300	12216985	13470	13470	13470	13470	0
428	20250318	113200	12216985	13470	13470	13470	13470	0
429	20250318	113100	12216985	13470	13470	13470	13470	1
430	20250318	113000	12203515	13460	13460	13460	13460	0
431	20250318	112900	12203515	13460	13460	13460	13460	0
432	20250318	112800	12203515	13460	13460	13460	13460	0
433	20250318	112700	12203515	13460	13460	13460	13460	0
434	20250318	112600	12203515	13460	13460	13460	13460	0
435	20250318	112500	12203515	13460	13460	13460	13460	0
436	20250318	112400	12203515	13460	13460	13460	13460	0
437	20250318	112300	12203515	13460	13460	13460	13460	0
438	20250318	112200	12203515	13460	13460	13460	13460	10
439	20250318	112100	12068915	13450	13450	13450	13450	0
440	20250318	112000	12068915	13450	13450	13450	13450	0
441	20250318	111900	12068915	13450	13450	13450	13450	0
442	20250318	111800	12068915	13450	13450	13450	13450	0
443	20250318	111700	12068915	13450	13450	13450	13450	0
444	20250318	111600	12068915	13450	13450	13450	13450	0
445	20250318	111500	12068915	13450	13450	13450	13450	0
446	20250318	111400	12068915	13450	13450	13450	13450	0
447	20250318	111300	12068915	13450	13450	13450	13450	0
448	20250318	111200	12068915	13450	13450	13450	13450	0
449	20250318	111100	12068915	13450	13450	13450	13450	0
450	20250318	111000	12068915	13450	13450	13450	13450	0
451	20250318	110900	12068915	13450	13450	13450	13450	0
452	20250318	110800	12068915	13450	13450	13450	13450	0
453	20250318	110700	12068915	13450	13450	13450	13450	0
454	20250318	110600	12068915	13450	13450	13450	13450	0
455	20250318	110500	12068915	13450	13450	13450	13450	0
456	20250318	110400	12068915	13450	13450	13450	13450	0
457	20250318	110300	12068915	13450	13450	13450	13450	0
458	20250318	110200	12068915	13450	13450	13450	13450	0
459	20250318	110100	12068915	13450	13450	13450	13450	0
460	20250318	110000	12068915	13450	13450	13450	13450	0
461	20250318	105900	12068915	13450	13450	13450	13450	0
462	20250318	105800	12068915	13450	13440	13450	13440	167
463	20250318	105700	9824205	13440	13440	13440	13440	0
464	20250318	105600	9824205	13440	13440	13440	13440	22
465	20250318	105500	9528525	13440	13440	13440	13440	0
466	20250318	105400	9528525	13440	13440	13440	13440	2
467	20250318	105300	9501645	13440	13440	13440	13440	0
468	20250318	105200	9501645	13440	13440	13440	13440	0
469	20250318	105100	9501645	13440	13440	13440	13440	0
470	20250318	105000	9501645	13440	13440	13440	13440	0
471	20250318	104900	9501645	13440	13440	13440	13440	0
472	20250318	104800	9501645	13440	13440	13440	13440	15
473	20250318	104700	9300045	13440	13440	13440	13440	0
474	20250318	104600	9300045	13440	13440	13440	13440	0
475	20250318	104500	9300045	13440	13440	13440	13440	0
476	20250318	104400	9300045	13440	13440	13440	13440	0
477	20250318	104300	9300045	13440	13440	13440	13440	0
478	20250318	104200	9300045	13440	13440	13440	13440	0
479	20250318	104100	9300045	13440	13440	13440	13440	0
480	20250318	104000	9300045	13440	13440	13440	13440	0
481	20250318	103900	9300045	13440	13440	13440	13440	0
482	20250318	103800	9300045	13440	13440	13440	13440	0
483	20250318	103700	9300045	13440	13440	13440	13440	0
484	20250318	103600	9300045	13440	13440	13440	13440	1
485	20250318	103500	9286605	13440	13440	13440	13440	0
486	20250318	103400	9286605	13440	13440	13440	13440	2
487	20250318	103300	9259725	13440	13440	13440	13440	0
488	20250318	103200	9259725	13440	13440	13440	13440	0
489	20250318	103100	9259725	13440	13440	13440	13440	0
490	20250318	103000	9259725	13440	13440	13440	13440	1
491	20250318	102900	9246285	13440	13440	13440	13440	0
492	20250318	102800	9246285	13440	13440	13440	13440	1
493	20250318	102700	9232845	13440	13440	13440	13440	0
494	20250318	102600	9232845	13440	13440	13440	13440	0
495	20250318	102500	9232845	13440	13440	13440	13440	0
496	20250318	102400	9232845	13440	13440	13440	13440	0
497	20250318	102300	9232845	13440	13440	13440	13440	0
498	20250318	102200	9232845	13440	13440	13440	13440	0
499	20250318	102100	9232845	13440	13440	13440	13440	0
500	20250318	102000	9232845	13440	13440	13440	13440	10
501	20250318	101900	9098445	13440	13440	13440	13440	0
502	20250318	101800	9098445	13440	13440	13440	13440	0
503	20250318	101700	9098445	13440	13440	13440	13440	10
504	20250318	101600	8964045	13440	13440	13440	13440	0
505	20250318	101500	8964045	13440	13440	13440	13440	0
506	20250318	101400	8964045	13440	13440	13440	13440	28
507	20250318	101300	8587725	13420	13420	13420	13420	0
508	20250318	101200	8587725	13420	13420	13420	13420	0
509	20250318	101100	8587725	13420	13420	13420	13420	53
510	20250318	101000	7876465	13440	13440	13440	13440	0
511	20250318	100900	7876465	13440	13440	13440	13440	0
512	20250318	100800	7876465	13440	13440	13440	13440	2
513	20250318	100700	7849585	13440	13440	13440	13440	17
514	20250318	100600	7621105	13440	13440	13440	13440	0
515	20250318	100500	7621105	13440	13440	13440	13440	0
516	20250318	100400	7621105	13440	13440	13440	13440	0
517	20250318	100300	7621105	13440	13440	13440	13440	0
518	20250318	100200	7621105	13440	13440	13440	13440	0
519	20250318	100100	7621105	13440	13440	13440	13440	0
520	20250318	100000	7621105	13440	13440	13440	13440	1
521	20250318	095900	7607665	13420	13420	13420	13420	0
522	20250318	095800	7607665	13420	13420	13420	13420	0
523	20250318	095700	7607665	13420	13420	13420	13420	0
524	20250318	095600	7607665	13420	13420	13420	13420	0
525	20250318	095500	7607665	13420	13420	13420	13420	0
526	20250318	095400	7607665	13420	13420	13420	13420	0
527	20250318	095300	7607665	13420	13420	13420	13420	0
528	20250318	095200	7607665	13420	13420	13420	13420	0
529	20250318	095100	7607665	13420	13420	13420	13420	0
530	20250318	095000	7607665	13420	13420	13420	13420	0
531	20250318	094900	7607665	13420	13420	13420	13420	0
532	20250318	094800	7607665	13420	13420	13420	13420	0
533	20250318	094700	7607665	13420	13420	13420	13420	10
534	20250318	094600	7473465	13440	13440	13440	13440	0
535	20250318	094500	7473465	13440	13440	13440	13440	5
536	20250318	094400	7406265	13440	13440	13440	13440	0
537	20250318	094300	7406265	13440	13440	13440	13440	0
538	20250318	094200	7406265	13440	13440	13440	13440	0
539	20250318	094100	7406265	13440	13440	13440	13440	0
540	20250318	094000	7406265	13440	13440	13440	13440	0
541	20250318	093900	7406265	13440	13440	13440	13440	0
542	20250318	093800	7406265	13440	13440	13440	13440	1
543	20250318	093700	7392825	13430	13430	13430	13430	0
544	20250318	093600	7392825	13430	13430	13430	13430	0
545	20250318	093500	7392825	13430	13440	13450	13430	247
546	20250318	093400	4075475	13440	13440	13440	13440	0
547	20250318	093300	4075475	13440	13440	13440	13440	10
548	20250318	093200	3941075	13440	13440	13440	13440	15
549	20250318	093100	3739475	13440	13435	13440	13435	20
550	20250318	093000	3470750	13435	13435	13435	13435	10
551	20250318	092900	3336400	13420	13420	13420	13420	0
552	20250318	092800	3336400	13420	13420	13420	13420	0
553	20250318	092700	3336400	13420	13420	13420	13420	0
554	20250318	092600	3336400	13420	13420	13420	13420	0
555	20250318	092500	3336400	13420	13420	13420	13420	0
556	20250318	092400	3336400	13420	13430	13430	13420	46
557	20250318	092300	2718630	13440	13440	13440	13440	85
558	20250318	092200	1576230	13440	13440	13440	13440	1
559	20250318	092100	1562790	13440	13440	13440	13440	0
560	20250318	092000	1562790	13440	13440	13440	13440	0
561	20250318	091900	1562790	13440	13440	13440	13440	1
562	20250318	091800	1549350	13440	13440	13440	13440	0
563	20250318	091700	1549350	13440	13440	13440	13440	0
564	20250318	091600	1549350	13440	13440	13440	13440	0
565	20250318	091500	1549350	13440	13440	13440	13440	0
566	20250318	091400	1549350	13440	13440	13440	13440	2
567	20250318	091300	1522470	13450	13450	13450	13450	0
568	20250318	091200	1522470	13450	13450	13450	13450	32
569	20250318	091100	1092070	13450	13460	13460	13450	25
570	20250318	091000	755800	13470	13470	13470	13470	0
571	20250318	090900	755800	13470	13470	13470	13470	0
572	20250318	090800	755800	13470	13470	13470	13470	0
573	20250318	090700	755800	13470	13470	13470	13470	0
574	20250318	090600	755800	13470	13480	13500	13470	20
575	20250318	090500	486360	13510	13510	13510	13510	0
576	20250318	090400	486360	13510	13510	13510	13510	0
577	20250318	090300	486360	13510	13510	13510	13510	1
578	20250318	090200	472850	13510	13510	13510	13510	0
579	20250318	090100	472850	13510	13510	13510	13510	0
580	20250318	090000	472850	13510	13510	13510	13510	35