KissMeData/120240/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	202200	40040740	12970	12970	12970	12970	43
3	20250318	202100	40040740	12970	12970	12970	12970	0
4	20250318	202000	40040740	12970	12970	12970	12970	0
5	20250318	201900	40040740	12970	12970	12970	12970	0
6	20250318	201800	40040740	12970	12970	12970	12970	0
7	20250318	201700	40040740	12970	12970	12970	12970	0
8	20250318	201600	40040740	12970	12970	12970	12970	0
9	20250318	201500	40040740	12970	12970	12970	12970	0
10	20250318	201400	40040740	12970	12970	12970	12970	0
11	20250318	201300	40040740	12970	12970	12970	12970	0
12	20250318	201200	40040740	12970	12970	12970	12970	0
13	20250318	201100	40040740	12970	12970	12970	12970	0
14	20250318	201000	40040740	12970	12970	12970	12970	0
15	20250318	200900	40040740	12970	12970	12970	12970	0
16	20250318	200800	40040740	12970	12970	12970	12970	0
17	20250318	200700	40040740	12970	12970	12970	12970	0
18	20250318	200600	40040740	12970	12970	12970	12970	0
19	20250318	200500	40040740	12970	12970	12970	12970	0
20	20250318	200400	40040740	12970	12970	12970	12970	0
21	20250318	200300	40040740	12970	12970	12970	12970	0
22	20250318	200200	40040740	12970	12970	12970	12970	0
23	20250318	200100	40040740	12970	12970	12970	12970	0
24	20250318	200000	40040740	12970	12970	12970	12970	0
25	20250318	195900	40040740	12970	12970	12970	12970	0
26	20250318	195800	40040740	12970	12970	12970	12970	0
27	20250318	195700	40040740	12970	12970	12970	12970	0
28	20250318	195600	40040740	12970	12970	12970	12970	0
29	20250318	195500	40040740	12970	12970	12970	12970	0
30	20250318	195400	40040740	12970	12970	12970	12970	0
31	20250318	195300	40040740	12970	12970	12970	12970	0
32	20250318	195200	40040740	12970	12970	12970	12970	43
33	20250318	195100	40040740	12970	12970	12970	12970	0
34	20250318	195000	40040740	12970	12970	12970	12970	0
35	20250318	194900	40040740	12970	12970	12970	12970	0
36	20250318	194800	40040740	12970	12970	12970	12970	0
37	20250318	194700	40040740	12970	12970	12970	12970	0
38	20250318	194600	40040740	12970	12970	12970	12970	0
39	20250318	194500	40040740	12970	12970	12970	12970	0
40	20250318	194400	40040740	12970	12970	12970	12970	0
41	20250318	194300	40040740	12970	12970	12970	12970	0
42	20250318	194200	40040740	12970	12970	12970	12970	0
43	20250318	194100	40040740	12970	12970	12970	12970	0
44	20250318	194000	40040740	12970	12970	12970	12970	0
45	20250318	193900	40040740	12970	12970	12970	12970	0
46	20250318	193800	40040740	12970	12970	12970	12970	0
47	20250318	193700	40040740	12970	12970	12970	12970	0
48	20250318	193600	40040740	12970	12970	12970	12970	0
49	20250318	193500	40040740	12970	12970	12970	12970	0
50	20250318	193400	40040740	12970	12970	12970	12970	0
51	20250318	193300	40040740	12970	12970	12970	12970	0
52	20250318	193200	40040740	12970	12970	12970	12970	0
53	20250318	193100	40040740	12970	12970	12970	12970	0
54	20250318	193000	40040740	12970	12970	12970	12970	0
55	20250318	192900	40040740	12970	12970	12970	12970	0
56	20250318	192800	40040740	12970	12970	12970	12970	0
57	20250318	192700	40040740	12970	12970	12970	12970	0
58	20250318	192600	40040740	12970	12970	12970	12970	0
59	20250318	192500	40040740	12970	12970	12970	12970	0
60	20250318	192400	40040740	12970	12970	12970	12970	0
61	20250318	192300	40040740	12970	12970	12970	12970	0
62	20250318	192200	40040740	12970	12970	12970	12970	43
63	20250318	192100	40040740	12970	12970	12970	12970	0
64	20250318	192000	40040740	12970	12970	12970	12970	0
65	20250318	191900	40040740	12970	12970	12970	12970	0
66	20250318	191800	40040740	12970	12970	12970	12970	0
67	20250318	191700	40040740	12970	12970	12970	12970	0
68	20250318	191600	40040740	12970	12970	12970	12970	0
69	20250318	191500	40040740	12970	12970	12970	12970	0
70	20250318	191400	40040740	12970	12970	12970	12970	0
71	20250318	191300	40040740	12970	12970	12970	12970	0
72	20250318	191200	40040740	12970	12970	12970	12970	0
73	20250318	191100	40040740	12970	12970	12970	12970	0
74	20250318	191000	40040740	12970	12970	12970	12970	0
75	20250318	190900	40040740	12970	12970	12970	12970	0
76	20250318	190800	40040740	12970	12970	12970	12970	0
77	20250318	190700	40040740	12970	12970	12970	12970	0
78	20250318	190600	40040740	12970	12970	12970	12970	0
79	20250318	190500	40040740	12970	12970	12970	12970	0
80	20250318	190400	40040740	12970	12970	12970	12970	0
81	20250318	190300	40040740	12970	12970	12970	12970	0
82	20250318	190200	40040740	12970	12970	12970	12970	0
83	20250318	190100	40040740	12970	12970	12970	12970	0
84	20250318	190000	40040740	12970	12970	12970	12970	0
85	20250318	185900	40040740	12970	12970	12970	12970	0
86	20250318	185800	40040740	12970	12970	12970	12970	0
87	20250318	185700	40040740	12970	12970	12970	12970	0
88	20250318	185600	40040740	12970	12970	12970	12970	0
89	20250318	185500	40040740	12970	12970	12970	12970	0
90	20250318	185400	40040740	12970	12970	12970	12970	0
91	20250318	185300	40040740	12970	12970	12970	12970	0
92	20250318	185200	40040740	12970	12970	12970	12970	43
93	20250318	185100	40040740	12970	12970	12970	12970	0
94	20250318	185000	40040740	12970	12970	12970	12970	0
95	20250318	184900	40040740	12970	12970	12970	12970	0
96	20250318	184800	40040740	12970	12970	12970	12970	0
97	20250318	184700	40040740	12970	12970	12970	12970	0
98	20250318	184600	40040740	12970	12970	12970	12970	0
99	20250318	184500	40040740	12970	12970	12970	12970	0
100	20250318	184400	40040740	12970	12970	12970	12970	0
101	20250318	184300	40040740	12970	12970	12970	12970	0
102	20250318	184200	40040740	12970	12970	12970	12970	0
103	20250318	184100	40040740	12970	12970	12970	12970	0
104	20250318	184000	40040740	12970	12970	12970	12970	0
105	20250318	183900	40040740	12970	12970	12970	12970	0
106	20250318	183800	40040740	12970	12970	12970	12970	0
107	20250318	183700	40040740	12970	12970	12970	12970	0
108	20250318	183600	40040740	12970	12970	12970	12970	0
109	20250318	183500	40040740	12970	12970	12970	12970	0
110	20250318	183400	40040740	12970	12970	12970	12970	0
111	20250318	183300	40040740	12970	12970	12970	12970	0
112	20250318	183200	40040740	12970	12970	12970	12970	0
113	20250318	183100	40040740	12970	12970	12970	12970	0
114	20250318	183000	40040740	12970	12970	12970	12970	0
115	20250318	182900	40040740	12970	12970	12970	12970	0
116	20250318	182800	40040740	12970	12970	12970	12970	0
117	20250318	182700	40040740	12970	12970	12970	12970	0
118	20250318	182600	40040740	12970	12970	12970	12970	0
119	20250318	182500	40040740	12970	12970	12970	12970	0
120	20250318	182400	40040740	12970	12970	12970	12970	0
121	20250318	182300	40040740	12970	12970	12970	12970	0
122	20250318	182200	40040740	12970	12970	12970	12970	43
123	20250318	182100	40040740	12970	12970	12970	12970	0
124	20250318	182000	40040740	12970	12970	12970	12970	0
125	20250318	181900	40040740	12970	12970	12970	12970	0
126	20250318	181800	40040740	12970	12970	12970	12970	0
127	20250318	181700	40040740	12970	12970	12970	12970	0
128	20250318	181600	40040740	12970	12970	12970	12970	0
129	20250318	181500	40040740	12970	12970	12970	12970	0
130	20250318	181400	40040740	12970	12970	12970	12970	0
131	20250318	181300	40040740	12970	12970	12970	12970	0
132	20250318	181200	40040740	12970	12970	12970	12970	0
133	20250318	181100	40040740	12970	12970	12970	12970	0
134	20250318	181000	40040740	12970	12970	12970	12970	0
135	20250318	180900	40040740	12970	12970	12970	12970	0
136	20250318	180800	40040740	12970	12970	12970	12970	0
137	20250318	180700	40040740	12970	12970	12970	12970	0
138	20250318	180600	40040740	12970	12970	12970	12970	0
139	20250318	180500	40040740	12970	12970	12970	12970	0
140	20250318	180400	40040740	12970	12970	12970	12970	0
141	20250318	180300	40040740	12970	12970	12970	12970	0
142	20250318	180200	40040740	12970	12970	12970	12970	0
143	20250318	180100	40040740	12970	12970	12970	12970	0
144	20250318	180000	40040740	12970	12970	12970	12970	0
145	20250318	175900	40040740	12970	12970	12970	12970	0
146	20250318	175800	40040740	12970	12970	12970	12970	0
147	20250318	175700	40040740	12970	12970	12970	12970	0
148	20250318	175600	40040740	12970	12970	12970	12970	0
149	20250318	175500	40040740	12970	12970	12970	12970	0
150	20250318	175400	40040740	12970	12970	12970	12970	0
151	20250318	175300	40040740	12970	12970	12970	12970	0
152	20250318	175200	40040740	12970	12970	12970	12970	43
153	20250318	175100	40040740	12970	12970	12970	12970	0
154	20250318	175000	40040740	12970	12970	12970	12970	0
155	20250318	174900	40040740	12970	12970	12970	12970	0
156	20250318	174800	40040740	12970	12970	12970	12970	0
157	20250318	174700	40040740	12970	12970	12970	12970	0
158	20250318	174600	40040740	12970	12970	12970	12970	0
159	20250318	174500	40040740	12970	12970	12970	12970	0
160	20250318	174400	40040740	12970	12970	12970	12970	0
161	20250318	174300	40040740	12970	12970	12970	12970	0
162	20250318	174200	40040740	12970	12970	12970	12970	0
163	20250318	174100	40040740	12970	12970	12970	12970	0
164	20250318	174000	40040740	12970	12970	12970	12970	0
165	20250318	173900	40040740	12970	12970	12970	12970	0
166	20250318	173800	40040740	12970	12970	12970	12970	0
167	20250318	173700	40040740	12970	12970	12970	12970	0
168	20250318	173600	40040740	12970	12970	12970	12970	0
169	20250318	173500	40040740	12970	12970	12970	12970	0
170	20250318	173400	40040740	12970	12970	12970	12970	0
171	20250318	173300	40040740	12970	12970	12970	12970	0
172	20250318	173200	40040740	12970	12970	12970	12970	0
173	20250318	173100	40040740	12970	12970	12970	12970	0
174	20250318	173000	40040740	12970	12970	12970	12970	0
175	20250318	172900	40040740	12970	12970	12970	12970	0
176	20250318	172800	40040740	12970	12970	12970	12970	0
177	20250318	172700	40040740	12970	12970	12970	12970	0
178	20250318	172600	40040740	12970	12970	12970	12970	0
179	20250318	172500	40040740	12970	12970	12970	12970	0
180	20250318	172400	40040740	12970	12970	12970	12970	0
181	20250318	172300	40040740	12970	12970	12970	12970	0
182	20250318	172200	40040740	12970	12970	12970	12970	43
183	20250318	172100	40040740	12970	12970	12970	12970	0
184	20250318	172000	40040740	12970	12970	12970	12970	0
185	20250318	171900	40040740	12970	12970	12970	12970	0
186	20250318	171800	40040740	12970	12970	12970	12970	0
187	20250318	171700	40040740	12970	12970	12970	12970	0
188	20250318	171600	40040740	12970	12970	12970	12970	0
189	20250318	171500	40040740	12970	12970	12970	12970	0
190	20250318	171400	40040740	12970	12970	12970	12970	0
191	20250318	171300	40040740	12970	12970	12970	12970	0
192	20250318	171200	40040740	12970	12970	12970	12970	0
193	20250318	171100	40040740	12970	12970	12970	12970	0
194	20250318	171000	40040740	12970	12970	12970	12970	0
195	20250318	170900	40040740	12970	12970	12970	12970	0
196	20250318	170800	40040740	12970	12970	12970	12970	0
197	20250318	170700	40040740	12970	12970	12970	12970	0
198	20250318	170600	40040740	12970	12970	12970	12970	0
199	20250318	170500	40040740	12970	12970	12970	12970	0
200	20250318	170400	40040740	12970	12970	12970	12970	0
201	20250318	170300	40040740	12970	12970	12970	12970	0
202	20250318	170200	40040740	12970	12970	12970	12970	0
203	20250318	170100	40040740	12970	12970	12970	12970	0
204	20250318	170000	40040740	12970	12970	12970	12970	0
205	20250318	165900	40040740	12970	12970	12970	12970	0
206	20250318	165800	40040740	12970	12970	12970	12970	0
207	20250318	165700	40040740	12970	12970	12970	12970	0
208	20250318	165600	40040740	12970	12970	12970	12970	0
209	20250318	165500	40040740	12970	12970	12970	12970	0
210	20250318	165400	40040740	12970	12970	12970	12970	0
211	20250318	165300	40040740	12970	12970	12970	12970	0
212	20250318	165200	40040740	12970	12970	12970	12970	43
213	20250318	165100	40040740	12970	12970	12970	12970	0
214	20250318	165000	40040740	12970	12970	12970	12970	0
215	20250318	164900	40040740	12970	12970	12970	12970	0
216	20250318	164800	40040740	12970	12970	12970	12970	0
217	20250318	164700	40040740	12970	12970	12970	12970	0
218	20250318	164600	40040740	12970	12970	12970	12970	0
219	20250318	164500	40040740	12970	12970	12970	12970	0
220	20250318	164400	40040740	12970	12970	12970	12970	0
221	20250318	164300	40040740	12970	12970	12970	12970	0
222	20250318	164200	40040740	12970	12970	12970	12970	0
223	20250318	164100	40040740	12970	12970	12970	12970	0
224	20250318	164000	40040740	12970	12970	12970	12970	0
225	20250318	163900	40040740	12970	12970	12970	12970	0
226	20250318	163800	40040740	12970	12970	12970	12970	0
227	20250318	163700	40040740	12970	12970	12970	12970	0
228	20250318	163600	40040740	12970	12970	12970	12970	0
229	20250318	163500	40040740	12970	12970	12970	12970	0
230	20250318	163400	40040740	12970	12970	12970	12970	0
231	20250318	163300	40040740	12970	12970	12970	12970	0
232	20250318	163200	40040740	12970	12970	12970	12970	0
233	20250318	163100	40040740	12970	12970	12970	12970	0
234	20250318	163000	40040740	12970	12970	12970	12970	0
235	20250318	162900	40040740	12970	12970	12970	12970	0
236	20250318	162800	40040740	12970	12970	12970	12970	0
237	20250318	162700	40040740	12970	12970	12970	12970	0
238	20250318	162600	40040740	12970	12970	12970	12970	0
239	20250318	162500	40040740	12970	12970	12970	12970	0
240	20250318	162400	40040740	12970	12970	12970	12970	0
241	20250318	162300	40040740	12970	12970	12970	12970	0
242	20250318	162200	40040740	12970	12970	12970	12970	43
243	20250318	162100	40040740	12970	12970	12970	12970	0
244	20250318	162000	40040740	12970	12970	12970	12970	0
245	20250318	161900	40040740	12970	12970	12970	12970	0
246	20250318	161800	40040740	12970	12970	12970	12970	0
247	20250318	161700	40040740	12970	12970	12970	12970	0
248	20250318	161600	40040740	12970	12970	12970	12970	0
249	20250318	161500	40040740	12970	12970	12970	12970	0
250	20250318	161400	40040740	12970	12970	12970	12970	0
251	20250318	161300	40040740	12970	12970	12970	12970	0
252	20250318	161200	40040740	12970	12970	12970	12970	0
253	20250318	161100	40040740	12970	12970	12970	12970	0
254	20250318	161000	40040740	12970	12970	12970	12970	0
255	20250318	160900	40040740	12970	12970	12970	12970	0
256	20250318	160800	40040740	12970	12970	12970	12970	0
257	20250318	160700	40040740	12970	12970	12970	12970	0
258	20250318	160600	40040740	12970	12970	12970	12970	0
259	20250318	160500	40040740	12970	12970	12970	12970	0
260	20250318	160400	40040740	12970	12970	12970	12970	0
261	20250318	160300	40040740	12970	12970	12970	12970	0
262	20250318	160200	40040740	12970	12970	12970	12970	0
263	20250318	160100	40040740	12970	12970	12970	12970	0
264	20250318	160000	40040740	12970	12970	12970	12970	0
265	20250318	155900	40040740	12970	12970	12970	12970	0
266	20250318	155800	40040740	12970	12970	12970	12970	0
267	20250318	155700	40040740	12970	12970	12970	12970	0
268	20250318	155600	40040740	12970	12970	12970	12970	0
269	20250318	155500	40040740	12970	12970	12970	12970	0
270	20250318	155400	40040740	12970	12970	12970	12970	0
271	20250318	155300	40040740	12970	12970	12970	12970	0
272	20250318	155200	40040740	12970	12970	12970	12970	43
273	20250318	155100	40040740	12970	12970	12970	12970	0
274	20250318	155000	40040740	12970	12970	12970	12970	0
275	20250318	154900	40040740	12970	12970	12970	12970	0
276	20250318	154800	40040740	12970	12970	12970	12970	0
277	20250318	154700	40040740	12970	12970	12970	12970	0
278	20250318	154600	40040740	12970	12970	12970	12970	0
279	20250318	154500	40040740	12970	12970	12970	12970	0
280	20250318	154400	40040740	12970	12970	12970	12970	0
281	20250318	154300	40040740	12970	12970	12970	12970	0
282	20250318	154200	40040740	12970	12970	12970	12970	0
283	20250318	154100	40040740	12970	12970	12970	12970	0
284	20250318	154000	40040740	12970	12970	12970	12970	0
285	20250318	153900	40040740	12970	12970	12970	12970	0
286	20250318	153800	40040740	12970	12970	12970	12970	0
287	20250318	153700	40040740	12970	12970	12970	12970	0
288	20250318	153600	40040740	12970	12970	12970	12970	0
289	20250318	153500	40040740	12970	12970	12970	12970	0
290	20250318	153400	40040740	12970	12970	12970	12970	0
291	20250318	153300	40040740	12970	12970	12970	12970	0
292	20250318	153200	40040740	12970	12970	12970	12970	0
293	20250318	153100	40040740	12970	12970	12970	12970	0
294	20250318	153000	40040740	12970	12970	12970	12970	43
295	20250318	152900	39483030	12980	12980	12980	12980	0
296	20250318	152800	39483030	12980	12980	12980	12980	0
297	20250318	152700	39483030	12980	12980	12980	12980	0
298	20250318	152600	39483030	12980	12980	12980	12980	0
299	20250318	152500	39483030	12980	12980	12980	12980	0
300	20250318	152400	39483030	12980	12980	12980	12980	0
301	20250318	152300	39483030	12980	12980	12980	12980	0
302	20250318	152200	39483030	12980	12980	12980	12980	0
303	20250318	152100	39483030	12980	12980	12980	12980	0
304	20250318	152000	39483030	12980	12980	12980	12980	0
305	20250318	151900	39483030	12980	12980	12980	12980	0
306	20250318	151800	39483030	12980	12980	12980	12980	0
307	20250318	151700	39483030	12980	12980	12980	12980	1
308	20250318	151600	39470050	12970	12970	12970	12970	50
309	20250318	151500	38821550	12970	12970	12970	12970	0
310	20250318	151400	38821550	12970	12970	12970	12970	0
311	20250318	151300	38821550	12970	12970	12970	12970	0
312	20250318	151200	38821550	12970	12970	12970	12970	0
313	20250318	151100	38821550	12970	12970	12970	12970	39
314	20250318	151000	38315720	12970	12970	12970	12970	147
315	20250318	150900	36409130	12970	12970	12970	12970	0
316	20250318	150800	36409130	12970	12970	12970	12970	0
317	20250318	150700	36409130	12970	12970	12970	12970	0
318	20250318	150600	36409130	12970	12970	12970	12970	0
319	20250318	150500	36409130	12970	12970	12970	12970	0
320	20250318	150400	36409130	12970	12970	12970	12970	0
321	20250318	150300	36409130	12970	12970	12970	12970	0
322	20250318	150200	36409130	12970	12970	12970	12970	0
323	20250318	150100	36409130	12970	12970	12970	12970	0
324	20250318	150000	36409130	12970	12970	12970	12970	0
325	20250318	145900	36409130	12970	12970	12970	12970	0
326	20250318	145800	36409130	12970	12970	12970	12970	0
327	20250318	145700	36409130	12970	12970	12970	12970	0
328	20250318	145600	36409130	12970	12970	12970	12970	0
329	20250318	145500	36409130	12970	12970	12970	12970	3
330	20250318	145400	36370220	12970	12970	12970	12970	0
331	20250318	145300	36370220	12970	12970	12970	12970	0
332	20250318	145200	36370220	12970	12970	12970	12970	0
333	20250318	145100	36370220	12970	12970	12970	12970	1
334	20250318	145000	36357250	12960	12960	12960	12960	0
335	20250318	144900	36357250	12960	12960	12960	12960	0
336	20250318	144800	36357250	12960	12960	12960	12960	0
337	20250318	144700	36357250	12960	12960	12960	12960	0
338	20250318	144600	36357250	12960	12960	12960	12960	0
339	20250318	144500	36357250	12960	12960	12960	12960	0
340	20250318	144400	36357250	12960	12960	12960	12960	0
341	20250318	144300	36357250	12960	12960	12960	12960	0
342	20250318	144200	36357250	12960	12960	12960	12960	0
343	20250318	144100	36357250	12960	12960	12960	12960	150
344	20250318	144000	34413250	12970	12970	12970	12970	0
345	20250318	143900	34413250	12970	12970	12970	12970	0
346	20250318	143800	34413250	12970	12970	12970	12970	0
347	20250318	143700	34413250	12970	12970	12970	12970	0
348	20250318	143600	34413250	12970	12970	12970	12970	0
349	20250318	143500	34413250	12970	12970	12970	12970	0
350	20250318	143400	34413250	12970	12970	12970	12970	0
351	20250318	143300	34413250	12970	12970	12970	12970	0
352	20250318	143200	34413250	12970	12970	12970	12970	0
353	20250318	143100	34413250	12970	12970	12970	12970	0
354	20250318	143000	34413250	12970	12970	12970	12970	0
355	20250318	142900	34413250	12970	12970	12970	12970	0
356	20250318	142800	34413250	12970	12970	12970	12970	0
357	20250318	142700	34413250	12970	12970	12970	12970	0
358	20250318	142600	34413250	12970	12970	12970	12970	0
359	20250318	142500	34413250	12970	12970	12970	12970	0
360	20250318	142400	34413250	12970	12970	12970	12970	0
361	20250318	142300	34413250	12970	12970	12970	12970	0
362	20250318	142200	34413250	12970	12970	12970	12970	1
363	20250318	142100	34400280	12970	12970	12970	12970	0
364	20250318	142000	34400280	12970	12970	12970	12970	0
365	20250318	141900	34400280	12970	12970	12970	12970	2
366	20250318	141800	34374340	12970	12970	12970	12970	0
367	20250318	141700	34374340	12970	12970	12970	12970	0
368	20250318	141600	34374340	12970	12970	12970	12970	6
369	20250318	141500	34296520	12970	12970	12970	12970	0
370	20250318	141400	34296520	12970	12970	12970	12970	0
371	20250318	141300	34296520	12970	12970	12970	12970	0
372	20250318	141200	34296520	12970	12970	12970	12970	0
373	20250318	141100	34296520	12970	12970	12970	12970	0
374	20250318	141000	34296520	12970	12970	12970	12970	0
375	20250318	140900	34296520	12970	12970	12970	12970	0
376	20250318	140800	34296520	12970	12970	12970	12970	0
377	20250318	140700	34296520	12970	12970	12970	12970	0
378	20250318	140600	34296520	12970	12970	12970	12970	0
379	20250318	140500	34296520	12970	12970	12970	12970	7
380	20250318	140400	34205730	12960	12960	12960	12960	0
381	20250318	140300	34205730	12960	12960	12960	12960	0
382	20250318	140200	34205730	12960	12960	12960	12960	0
383	20250318	140100	34205730	12960	12960	12960	12960	0
384	20250318	140000	34205730	12960	12960	12960	12960	0
385	20250318	135900	34205730	12960	12960	12960	12960	0
386	20250318	135800	34205730	12960	12960	12960	12960	0
387	20250318	135700	34205730	12960	12960	12960	12960	1
388	20250318	135600	34192770	12970	12970	12970	12970	0
389	20250318	135500	34192770	12970	12970	12970	12970	1
390	20250318	135400	34179800	12970	12970	12970	12970	0
391	20250318	135300	34179800	12970	12970	12970	12970	0
392	20250318	135200	34179800	12970	12970	12970	12970	0
393	20250318	135100	34179800	12970	12970	12970	12970	0
394	20250318	135000	34179800	12970	12970	12970	12970	0
395	20250318	134900	34179800	12970	12970	12970	12970	0
396	20250318	134800	34179800	12970	12970	12970	12970	0
397	20250318	134700	34179800	12970	12970	12970	12970	0
398	20250318	134600	34179800	12970	12970	12970	12970	0
399	20250318	134500	34179800	12970	12970	12970	12970	0
400	20250318	134400	34179800	12970	12970	12970	12970	0
401	20250318	134300	34179800	12970	12970	12970	12970	0
402	20250318	134200	34179800	12970	12970	12970	12970	0
403	20250318	134100	34179800	12970	12970	12970	12970	0
404	20250318	134000	34179800	12970	12970	12970	12970	0
405	20250318	133900	34179800	12970	12970	12970	12970	0
406	20250318	133800	34179800	12970	12960	12970	12960	14
407	20250318	133700	33998290	12960	12960	12960	12960	0
408	20250318	133600	33998290	12960	12960	12960	12960	0
409	20250318	133500	33998290	12960	12960	12960	12960	0
410	20250318	133400	33998290	12960	12960	12960	12960	0
411	20250318	133300	33998290	12960	12960	12960	12960	0
412	20250318	133200	33998290	12960	12960	12960	12960	0
413	20250318	133100	33998290	12960	12960	12960	12960	42
414	20250318	133000	33453970	12960	12960	12960	12960	0
415	20250318	132900	33453970	12960	12960	12960	12960	0
416	20250318	132800	33453970	12960	12960	12960	12960	150
417	20250318	132700	31509970	12960	12960	12960	12960	65
418	20250318	132600	30667570	12960	12960	12960	12960	0
419	20250318	132500	30667570	12960	12960	12960	12960	0
420	20250318	132400	30667570	12960	12960	12960	12960	0
421	20250318	132300	30667570	12960	12960	12960	12960	0
422	20250318	132200	30667570	12960	12960	12960	12960	0
423	20250318	132100	30667570	12960	12960	12960	12960	0
424	20250318	132000	30667570	12960	12960	12960	12960	0
425	20250318	131900	30667570	12960	12960	12960	12960	0
426	20250318	131800	30667570	12960	12960	12960	12960	0
427	20250318	131700	30667570	12960	12960	12960	12960	0
428	20250318	131600	30667570	12960	12960	12960	12960	1
429	20250318	131500	30654610	12970	12970	12970	12970	0
430	20250318	131400	30654610	12970	12970	12970	12970	1
431	20250318	131300	30641640	12960	12960	12960	12960	0
432	20250318	131200	30641640	12960	12960	12960	12960	0
433	20250318	131100	30641640	12960	12960	12960	12960	0
434	20250318	131000	30641640	12960	12960	12960	12960	121
435	20250318	130900	29073480	12970	12970	12970	12970	0
436	20250318	130800	29073480	12970	12970	12970	12970	0
437	20250318	130700	29073480	12970	12970	12970	12970	0
438	20250318	130600	29073480	12970	12970	12970	12970	0
439	20250318	130500	29073480	12970	12970	12970	12970	0
440	20250318	130400	29073480	12970	12970	12970	12970	0
441	20250318	130300	29073480	12970	12970	12970	12970	0
442	20250318	130200	29073480	12970	12970	12970	12970	0
443	20250318	130100	29073480	12970	12970	12970	12970	0
444	20250318	130000	29073480	12970	12970	12970	12970	0
445	20250318	125900	29073480	12970	12970	12970	12970	0
446	20250318	125800	29073480	12970	12970	12970	12970	0
447	20250318	125700	29073480	12970	12970	12970	12970	0
448	20250318	125600	29073480	12970	12970	12970	12970	0
449	20250318	125500	29073480	12970	12970	12970	12970	0
450	20250318	125400	29073480	12970	12970	12970	12970	3
451	20250318	125300	29034570	12970	12970	12970	12970	0
452	20250318	125200	29034570	12970	12970	12970	12970	0
453	20250318	125100	29034570	12970	12970	12970	12970	0
454	20250318	125000	29034570	12970	12970	12970	12970	0
455	20250318	124900	29034570	12970	12970	12970	12970	0
456	20250318	124800	29034570	12970	12970	12970	12970	0
457	20250318	124700	29034570	12970	12970	12970	12970	0
458	20250318	124600	29034570	12970	12970	12970	12970	0
459	20250318	124500	29034570	12970	12970	12970	12970	0
460	20250318	124400	29034570	12970	12970	12970	12970	0
461	20250318	124300	29034570	12970	12970	12970	12970	0
462	20250318	124200	29034570	12970	12970	12970	12970	150
463	20250318	124100	27089070	12970	12970	12970	12970	0
464	20250318	124000	27089070	12970	12970	12970	12970	0
465	20250318	123900	27089070	12970	12970	12970	12970	0
466	20250318	123800	27089070	12970	12970	12970	12970	0
467	20250318	123700	27089070	12970	12970	12970	12970	0
468	20250318	123600	27089070	12970	12970	12970	12970	0
469	20250318	123500	27089070	12970	12970	12970	12970	0
470	20250318	123400	27089070	12970	12970	12970	12970	0
471	20250318	123300	27089070	12970	12970	12970	12970	0
472	20250318	123200	27089070	12970	12970	12970	12970	0
473	20250318	123100	27089070	12970	12970	12970	12970	0
474	20250318	123000	27089070	12970	12970	12970	12970	0
475	20250318	122900	27089070	12970	12970	12970	12970	0
476	20250318	122800	27089070	12970	12970	12970	12970	0
477	20250318	122700	27089070	12970	12970	12970	12970	0
478	20250318	122600	27089070	12970	12970	12970	12970	0
479	20250318	122500	27089070	12970	12970	12970	12970	0
480	20250318	122400	27089070	12970	12970	12970	12970	0
481	20250318	122300	27089070	12970	12970	12970	12970	0
482	20250318	122200	27089070	12970	12970	12970	12970	100
483	20250318	122100	25792070	12970	12970	12970	12970	153
484	20250318	122000	23807660	12960	12960	12960	12960	0
485	20250318	121900	23807660	12960	12960	12960	12960	0
486	20250318	121800	23807660	12960	12960	12960	12960	0
487	20250318	121700	23807660	12960	12960	12960	12960	0
488	20250318	121600	23807660	12960	12960	12960	12960	400
489	20250318	121500	18623660	12970	12970	12970	12970	20
490	20250318	121400	18364260	12960	12960	12960	12960	0
491	20250318	121300	18364260	12960	12960	12960	12960	0
492	20250318	121200	18364260	12960	12960	12960	12960	0
493	20250318	121100	18364260	12960	12960	12960	12960	0
494	20250318	121000	18364260	12960	12960	12960	12960	0
495	20250318	120900	18364260	12960	12960	12960	12960	0
496	20250318	120800	18364260	12960	12960	12960	12960	0
497	20250318	120700	18364260	12960	12960	12960	12960	0
498	20250318	120600	18364260	12960	12960	12960	12960	0
499	20250318	120500	18364260	12960	12960	12960	12960	0
500	20250318	120400	18364260	12960	12960	12960	12960	0
501	20250318	120300	18364260	12960	12960	12960	12960	0
502	20250318	120200	18364260	12960	12960	12960	12960	0
503	20250318	120100	18364260	12960	12960	12960	12960	0
504	20250318	120000	18364260	12960	12960	12960	12960	0
505	20250318	115900	18364260	12960	12960	12960	12960	0
506	20250318	115800	18364260	12960	12960	12960	12960	0
507	20250318	115700	18364260	12960	12960	12960	12960	0
508	20250318	115600	18364260	12960	12960	12960	12960	0
509	20250318	115500	18364260	12960	12960	12960	12960	1
510	20250318	115400	18351300	12960	12960	12960	12960	0
511	20250318	115300	18351300	12960	12960	12960	12960	0
512	20250318	115200	18351300	12960	12960	12960	12960	0
513	20250318	115100	18351300	12960	12960	12960	12960	0
514	20250318	115000	18351300	12960	12960	12960	12960	0
515	20250318	114900	18351300	12960	12960	12960	12960	0
516	20250318	114800	18351300	12960	12960	12960	12960	0
517	20250318	114700	18351300	12960	12960	12960	12960	0
518	20250318	114600	18351300	12960	12960	12960	12960	0
519	20250318	114500	18351300	12960	12960	12960	12960	33
520	20250318	114400	17923620	12940	12940	12940	12940	0
521	20250318	114300	17923620	12940	12940	12960	12940	5
522	20250318	114200	17858880	12960	12940	12960	12940	2
523	20250318	114100	17832980	12910	12910	12910	12910	0
524	20250318	114000	17832980	12910	12910	12910	12910	0
525	20250318	113900	17832980	12910	12910	12910	12910	0
526	20250318	113800	17832980	12910	12910	12910	12910	0
527	20250318	113700	17832980	12910	12910	12910	12910	0
528	20250318	113600	17832980	12910	12910	12910	12910	0
529	20250318	113500	17832980	12910	12910	12910	12910	0
530	20250318	113400	17832980	12910	12910	12910	12910	0
531	20250318	113300	17832980	12910	12910	12910	12910	0
532	20250318	113200	17832980	12910	12910	12910	12910	0
533	20250318	113100	17832980	12910	12910	12910	12910	0
534	20250318	113000	17832980	12910	12910	12910	12910	0
535	20250318	112900	17832980	12910	12910	12910	12910	0
536	20250318	112800	17832980	12910	12910	12910	12910	0
537	20250318	112700	17832980	12910	12910	12910	12910	1
538	20250318	112600	17820070	12960	12960	12960	12960	0
539	20250318	112500	17820070	12960	12960	12960	12960	0
540	20250318	112400	17820070	12960	12960	12960	12960	0
541	20250318	112300	17820070	12960	12960	12960	12960	0
542	20250318	112200	17820070	12960	12960	12960	12960	0
543	20250318	112100	17820070	12960	12960	12960	12960	0
544	20250318	112000	17820070	12960	12960	12960	12960	0
545	20250318	111900	17820070	12960	12960	12960	12960	0
546	20250318	111800	17820070	12960	12960	12960	12960	0
547	20250318	111700	17820070	12960	12960	12960	12960	0
548	20250318	111600	17820070	12960	12950	12960	12950	9
549	20250318	111500	17703440	12960	12960	12960	12960	0
550	20250318	111400	17703440	12960	12960	12960	12960	0
551	20250318	111300	17703440	12960	12960	12960	12960	0
552	20250318	111200	17703440	12960	12960	12960	12960	0
553	20250318	111100	17703440	12960	12960	12960	12960	0
554	20250318	111000	17703440	12960	12960	12960	12960	0
555	20250318	110900	17703440	12960	12960	12960	12960	0
556	20250318	110800	17703440	12960	12960	12960	12960	0
557	20250318	110700	17703440	12960	12960	12960	12960	0
558	20250318	110600	17703440	12960	12960	12960	12960	0
559	20250318	110500	17703440	12960	12960	12960	12960	0
560	20250318	110400	17703440	12960	12960	12960	12960	0
561	20250318	110300	17703440	12960	12960	12960	12960	0
562	20250318	110200	17703440	12960	12960	12960	12960	0
563	20250318	110100	17703440	12960	12960	12960	12960	0
564	20250318	110000	17703440	12960	12960	12960	12960	0
565	20250318	105900	17703440	12960	12960	12960	12960	0
566	20250318	105800	17703440	12960	12960	12960	12960	0
567	20250318	105700	17703440	12960	12960	12960	12960	0
568	20250318	105600	17703440	12960	12960	12960	12960	0
569	20250318	105500	17703440	12960	12940	12960	12940	2
570	20250318	105400	17677540	12910	12910	12910	12910	0
571	20250318	105300	17677540	12910	12910	12910	12910	1
572	20250318	105200	17664630	12890	12890	12890	12890	0
573	20250318	105100	17664630	12890	12890	12890	12890	0
574	20250318	105000	17664630	12890	12890	12890	12890	0
575	20250318	104900	17664630	12890	12890	12890	12890	0
576	20250318	104800	17664630	12890	12890	12890	12890	0
577	20250318	104700	17664630	12890	12890	12890	12890	0
578	20250318	104600	17664630	12890	12890	12890	12890	0
579	20250318	104500	17664630	12890	12890	12890	12890	0
580	20250318	104400	17664630	12890	12890	12890	12890	0
581	20250318	104300	17664630	12890	12890	12890	12890	0
582	20250318	104200	17664630	12890	12890	12890	12890	0
583	20250318	104100	17664630	12890	12890	12890	12890	0
584	20250318	104000	17664630	12890	12890	12890	12890	0
585	20250318	103900	17664630	12890	12890	12890	12890	0
586	20250318	103800	17664630	12890	12890	12890	12890	0
587	20250318	103700	17664630	12890	12890	12890	12890	0
588	20250318	103600	17664630	12890	12890	12890	12890	0
589	20250318	103500	17664630	12890	12900	12900	12890	54
590	20250318	103400	16968370	12900	12900	12900	12900	0
591	20250318	103300	16968370	12900	12900	12900	12900	0
592	20250318	103200	16968370	12900	12900	12900	12900	0
593	20250318	103100	16968370	12900	12900	12900	12900	0
594	20250318	103000	16968370	12900	12900	12900	12900	20
595	20250318	102900	16710370	12900	12900	12900	12900	0
596	20250318	102800	16710370	12900	12900	12900	12900	0
597	20250318	102700	16710370	12900	12900	12900	12900	0
598	20250318	102600	16710370	12900	12900	12900	12900	0
599	20250318	102500	16710370	12900	12900	12900	12900	0
600	20250318	102400	16710370	12900	12900	12900	12900	0
601	20250318	102300	16710370	12900	12900	12900	12900	0
602	20250318	102200	16710370	12900	12900	12900	12900	0
603	20250318	102100	16710370	12900	12900	12900	12900	0
604	20250318	102000	16710370	12900	12900	12900	12900	0
605	20250318	101900	16710370	12900	12900	12900	12900	29
606	20250318	101800	16336270	12900	12900	12900	12900	100
607	20250318	101700	15046270	12900	12900	12900	12900	0
608	20250318	101600	15046270	12900	12900	12900	12900	1
609	20250318	101500	15033370	12920	12920	12920	12920	0
610	20250318	101400	15033370	12920	12920	12920	12920	0
611	20250318	101300	15033370	12920	12920	12920	12920	0
612	20250318	101200	15033370	12920	12920	12920	12920	0
613	20250318	101100	15033370	12920	12920	12920	12920	0
614	20250318	101000	15033370	12920	12920	12920	12920	0
615	20250318	100900	15033370	12920	12920	12920	12920	0
616	20250318	100800	15033370	12920	12920	12920	12920	0
617	20250318	100700	15033370	12920	12920	12920	12920	0
618	20250318	100600	15033370	12920	12920	12920	12920	0
619	20250318	100500	15033370	12920	12920	12920	12920	0
620	20250318	100400	15033370	12920	12920	12920	12920	0
621	20250318	100300	15033370	12920	12920	12920	12920	0
622	20250318	100200	15033370	12920	12920	12920	12920	0
623	20250318	100100	15033370	12920	12920	12920	12920	0
624	20250318	100000	15033370	12920	12920	12920	12920	38
625	20250318	095900	14542410	12920	12910	12920	12900	74
626	20250318	095800	13587210	12910	12910	12910	12910	0
627	20250318	095700	13587210	12910	12910	12910	12910	0
628	20250318	095600	13587210	12910	12910	12910	12910	0
629	20250318	095500	13587210	12910	12910	12910	12910	30
630	20250318	095400	13199910	12970	12970	12970	12970	0
631	20250318	095300	13199910	12970	12970	12970	12970	0
632	20250318	095200	13199910	12970	12970	12970	12970	0
633	20250318	095100	13199910	12970	12970	12970	12970	0
634	20250318	095000	13199910	12970	12970	12970	12970	0
635	20250318	094900	13199910	12970	12970	12970	12970	0
636	20250318	094800	13199910	12970	12970	12970	12970	0
637	20250318	094700	13199910	12970	12970	12970	12970	0
638	20250318	094600	13199910	12970	12970	12970	12970	0
639	20250318	094500	13199910	12970	12970	12970	12970	0
640	20250318	094400	13199910	12970	12950	12970	12950	2
641	20250318	094300	13173990	12970	12920	12970	12920	400
642	20250318	094200	7996525	12915	12915	12915	12915	0
643	20250318	094100	7996525	12915	12915	12915	12915	1
644	20250318	094000	7983610	12920	12920	12920	12920	0
645	20250318	093900	7983610	12920	12920	12920	12920	0
646	20250318	093800	7983610	12920	12920	12920	12920	0
647	20250318	093700	7983610	12920	12920	12920	12920	100
648	20250318	093600	6691610	12920	12920	12920	12920	0
649	20250318	093500	6691610	12920	12920	12920	12920	0
650	20250318	093400	6691610	12920	12920	12920	12920	0
651	20250318	093300	6691610	12920	12920	12920	12920	0
652	20250318	093200	6691610	12920	12920	12920	12920	0
653	20250318	093100	6691610	12920	12920	12920	12920	100
654	20250318	093000	5399610	12910	12910	12910	12910	0
655	20250318	092900	5399610	12910	12910	12910	12910	0
656	20250318	092800	5399610	12910	12910	12910	12910	3
657	20250318	092700	5360880	12920	12920	12920	12920	0
658	20250318	092600	5360880	12920	12920	12920	12920	0
659	20250318	092500	5360880	12920	12920	12920	12920	0
660	20250318	092400	5360880	12920	12920	12920	12920	1
661	20250318	092300	5347960	12900	12900	12900	12900	0
662	20250318	092200	5347960	12900	12900	12900	12900	0
663	20250318	092100	5347960	12900	12900	12900	12900	0
664	20250318	092000	5347960	12900	12900	12900	12900	0
665	20250318	091900	5347960	12900	12900	12900	12900	0
666	20250318	091800	5347960	12900	12900	12900	12900	0
667	20250318	091700	5347960	12900	12950	12950	12900	8
668	20250318	091600	5244710	12910	12910	12910	12910	1
669	20250318	091500	5231800	12950	12950	12950	12950	0
670	20250318	091400	5231800	12950	12950	12950	12950	0
671	20250318	091300	5231800	12950	12950	12950	12950	0
672	20250318	091200	5231800	12950	12950	12950	12950	0
673	20250318	091100	5231800	12950	12950	12950	12950	0
674	20250318	091000	5231800	12950	12950	12950	12950	0
675	20250318	090900	5231800	12950	12950	12950	12950	0
676	20250318	090800	5231800	12950	12950	12950	12950	0
677	20250318	090700	5231800	12950	12950	12950	12950	0
678	20250318	090600	5231800	12950	12950	12950	12950	0
679	20250318	090500	5231800	12950	12950	12950	12950	0
680	20250318	090400	5231800	12950	12950	12950	12950	0
681	20250318	090300	5231800	12950	12950	12950	12950	0
682	20250318	090200	5231800	12950	12950	12950	12950	0
683	20250318	090100	5231800	12950	12950	12950	12950	0
684	20250318	090000	5231800	12950	12950	12950	12950	404