KissMeData/214180/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	204700	299887830	12490	12490	12490	12490	248
3	20250319	204600	299887830	12490	12490	12490	12490	0
4	20250319	204500	299887830	12490	12490	12490	12490	0
5	20250319	204400	299887830	12490	12490	12490	12490	0
6	20250319	204300	299887830	12490	12490	12490	12490	0
7	20250319	204200	299887830	12490	12490	12490	12490	0
8	20250319	204100	299887830	12490	12490	12490	12490	0
9	20250319	204000	299887830	12490	12490	12490	12490	0
10	20250319	203900	299887830	12490	12490	12490	12490	0
11	20250319	203800	299887830	12490	12490	12490	12490	0
12	20250319	203700	299887830	12490	12490	12490	12490	0
13	20250319	203600	299887830	12490	12490	12490	12490	0
14	20250319	203500	299887830	12490	12490	12490	12490	0
15	20250319	203400	299887830	12490	12490	12490	12490	0
16	20250319	203300	299887830	12490	12490	12490	12490	0
17	20250319	203200	299887830	12490	12490	12490	12490	0
18	20250319	203100	299887830	12490	12490	12490	12490	0
19	20250319	203000	299887830	12490	12490	12490	12490	0
20	20250319	202900	299887830	12490	12490	12490	12490	0
21	20250319	202800	299887830	12490	12490	12490	12490	0
22	20250319	202700	299887830	12490	12490	12490	12490	0
23	20250319	202600	299887830	12490	12490	12490	12490	0
24	20250319	202500	299887830	12490	12490	12490	12490	0
25	20250319	202400	299887830	12490	12490	12490	12490	0
26	20250319	202300	299887830	12490	12490	12490	12490	0
27	20250319	202200	299887830	12490	12490	12490	12490	0
28	20250319	202100	299887830	12490	12490	12490	12490	0
29	20250319	202000	299887830	12490	12490	12490	12490	0
30	20250319	201900	299887830	12490	12490	12490	12490	0
31	20250319	201800	299887830	12490	12490	12490	12490	0
32	20250319	201700	299887830	12490	12490	12490	12490	248
33	20250319	201600	299887830	12490	12490	12490	12490	0
34	20250319	201500	299887830	12490	12490	12490	12490	0
35	20250319	201400	299887830	12490	12490	12490	12490	0
36	20250319	201300	299887830	12490	12490	12490	12490	0
37	20250319	201200	299887830	12490	12490	12490	12490	0
38	20250319	201100	299887830	12490	12490	12490	12490	0
39	20250319	201000	299887830	12490	12490	12490	12490	0
40	20250319	200900	299887830	12490	12490	12490	12490	0
41	20250319	200800	299887830	12490	12490	12490	12490	0
42	20250319	200700	299887830	12490	12490	12490	12490	0
43	20250319	200600	299887830	12490	12490	12490	12490	0
44	20250319	200500	299887830	12490	12490	12490	12490	0
45	20250319	200400	299887830	12490	12490	12490	12490	0
46	20250319	200300	299887830	12490	12490	12490	12490	0
47	20250319	200200	299887830	12490	12490	12490	12490	0
48	20250319	200100	299887830	12490	12490	12490	12490	0
49	20250319	200000	299887830	12490	12490	12490	12490	0
50	20250319	195900	299887830	12490	12490	12490	12490	0
51	20250319	195800	299887830	12490	12490	12490	12490	0
52	20250319	195700	299887830	12490	12490	12490	12490	0
53	20250319	195600	299887830	12490	12490	12490	12490	0
54	20250319	195500	299887830	12490	12490	12490	12490	0
55	20250319	195400	299887830	12490	12490	12490	12490	0
56	20250319	195300	299887830	12490	12490	12490	12490	0
57	20250319	195200	299887830	12490	12490	12490	12490	0
58	20250319	195100	299887830	12490	12490	12490	12490	0
59	20250319	195000	299887830	12490	12490	12490	12490	0
60	20250319	194900	299887830	12490	12490	12490	12490	0
61	20250319	194800	299887830	12490	12490	12490	12490	0
62	20250319	194700	299887830	12490	12490	12490	12490	248
63	20250319	194600	299887830	12490	12490	12490	12490	0
64	20250319	194500	299887830	12490	12490	12490	12490	0
65	20250319	194400	299887830	12490	12490	12490	12490	0
66	20250319	194300	299887830	12490	12490	12490	12490	0
67	20250319	194200	299887830	12490	12490	12490	12490	0
68	20250319	194100	299887830	12490	12490	12490	12490	0
69	20250319	194000	299887830	12490	12490	12490	12490	0
70	20250319	193900	299887830	12490	12490	12490	12490	0
71	20250319	193800	299887830	12490	12490	12490	12490	0
72	20250319	193700	299887830	12490	12490	12490	12490	0
73	20250319	193600	299887830	12490	12490	12490	12490	0
74	20250319	193500	299887830	12490	12490	12490	12490	0
75	20250319	193400	299887830	12490	12490	12490	12490	0
76	20250319	193300	299887830	12490	12490	12490	12490	0
77	20250319	193200	299887830	12490	12490	12490	12490	0
78	20250319	193100	299887830	12490	12490	12490	12490	0
79	20250319	193000	299887830	12490	12490	12490	12490	0
80	20250319	192900	299887830	12490	12490	12490	12490	0
81	20250319	192800	299887830	12490	12490	12490	12490	0
82	20250319	192700	299887830	12490	12490	12490	12490	0
83	20250319	192600	299887830	12490	12490	12490	12490	0
84	20250319	192500	299887830	12490	12490	12490	12490	0
85	20250319	192400	299887830	12490	12490	12490	12490	0
86	20250319	192300	299887830	12490	12490	12490	12490	0
87	20250319	192200	299887830	12490	12490	12490	12490	0
88	20250319	192100	299887830	12490	12490	12490	12490	0
89	20250319	192000	299887830	12490	12490	12490	12490	0
90	20250319	191900	299887830	12490	12490	12490	12490	0
91	20250319	191800	299887830	12490	12490	12490	12490	0
92	20250319	191700	299887830	12490	12490	12490	12490	248
93	20250319	191600	299887830	12490	12490	12490	12490	0
94	20250319	191500	299887830	12490	12490	12490	12490	0
95	20250319	191400	299887830	12490	12490	12490	12490	0
96	20250319	191300	299887830	12490	12490	12490	12490	0
97	20250319	191200	299887830	12490	12490	12490	12490	0
98	20250319	191100	299887830	12490	12490	12490	12490	0
99	20250319	191000	299887830	12490	12490	12490	12490	0
100	20250319	190900	299887830	12490	12490	12490	12490	0
101	20250319	190800	299887830	12490	12490	12490	12490	0
102	20250319	190700	299887830	12490	12490	12490	12490	0
103	20250319	190600	299887830	12490	12490	12490	12490	0
104	20250319	190500	299887830	12490	12490	12490	12490	0
105	20250319	190400	299887830	12490	12490	12490	12490	0
106	20250319	190300	299887830	12490	12490	12490	12490	0
107	20250319	190200	299887830	12490	12490	12490	12490	0
108	20250319	190100	299887830	12490	12490	12490	12490	0
109	20250319	190000	299887830	12490	12490	12490	12490	0
110	20250319	185900	299887830	12490	12490	12490	12490	0
111	20250319	185800	299887830	12490	12490	12490	12490	0
112	20250319	185700	299887830	12490	12490	12490	12490	0
113	20250319	185600	299887830	12490	12490	12490	12490	0
114	20250319	185500	299887830	12490	12490	12490	12490	0
115	20250319	185400	299887830	12490	12490	12490	12490	0
116	20250319	185300	299887830	12490	12490	12490	12490	0
117	20250319	185200	299887830	12490	12490	12490	12490	0
118	20250319	185100	299887830	12490	12490	12490	12490	0
119	20250319	185000	299887830	12490	12490	12490	12490	0
120	20250319	184900	299887830	12490	12490	12490	12490	0
121	20250319	184800	299887830	12490	12490	12490	12490	0
122	20250319	184700	299887830	12490	12490	12490	12490	248
123	20250319	184600	299887830	12490	12490	12490	12490	0
124	20250319	184500	299887830	12490	12490	12490	12490	0
125	20250319	184400	299887830	12490	12490	12490	12490	0
126	20250319	184300	299887830	12490	12490	12490	12490	0
127	20250319	184200	299887830	12490	12490	12490	12490	0
128	20250319	184100	299887830	12490	12490	12490	12490	0
129	20250319	184000	299887830	12490	12490	12490	12490	0
130	20250319	183900	299887830	12490	12490	12490	12490	0
131	20250319	183800	299887830	12490	12490	12490	12490	0
132	20250319	183700	299887830	12490	12490	12490	12490	0
133	20250319	183600	299887830	12490	12490	12490	12490	0
134	20250319	183500	299887830	12490	12490	12490	12490	0
135	20250319	183400	299887830	12490	12490	12490	12490	0
136	20250319	183300	299887830	12490	12490	12490	12490	0
137	20250319	183200	299887830	12490	12490	12490	12490	0
138	20250319	183100	299887830	12490	12490	12490	12490	0
139	20250319	183000	299887830	12490	12490	12490	12490	0
140	20250319	182900	299887830	12490	12490	12490	12490	0
141	20250319	182800	299887830	12490	12490	12490	12490	0
142	20250319	182700	299887830	12490	12490	12490	12490	0
143	20250319	182600	299887830	12490	12490	12490	12490	0
144	20250319	182500	299887830	12490	12490	12490	12490	0
145	20250319	182400	299887830	12490	12490	12490	12490	0
146	20250319	182300	299887830	12490	12490	12490	12490	0
147	20250319	182200	299887830	12490	12490	12490	12490	0
148	20250319	182100	299887830	12490	12490	12490	12490	0
149	20250319	182000	299887830	12490	12490	12490	12490	0
150	20250319	181900	299887830	12490	12490	12490	12490	0
151	20250319	181800	299887830	12490	12490	12490	12490	0
152	20250319	181700	299887830	12490	12490	12490	12490	248
153	20250319	181600	299887830	12490	12490	12490	12490	0
154	20250319	181500	299887830	12490	12490	12490	12490	0
155	20250319	181400	299887830	12490	12490	12490	12490	0
156	20250319	181300	299887830	12490	12490	12490	12490	0
157	20250319	181200	299887830	12490	12490	12490	12490	0
158	20250319	181100	299887830	12490	12490	12490	12490	0
159	20250319	181000	299887830	12490	12490	12490	12490	0
160	20250319	180900	299887830	12490	12490	12490	12490	0
161	20250319	180800	299887830	12490	12490	12490	12490	0
162	20250319	180700	299887830	12490	12490	12490	12490	0
163	20250319	180600	299887830	12490	12490	12490	12490	0
164	20250319	180500	299887830	12490	12490	12490	12490	0
165	20250319	180400	299887830	12490	12490	12490	12490	0
166	20250319	180300	299887830	12490	12490	12490	12490	0
167	20250319	180200	299887830	12490	12490	12490	12490	0
168	20250319	180100	299887830	12490	12490	12490	12490	0
169	20250319	180000	299887830	12490	12490	12490	12490	0
170	20250319	175900	299887830	12490	12490	12490	12490	0
171	20250319	175800	299887830	12490	12490	12490	12490	0
172	20250319	175700	299887830	12490	12490	12490	12490	0
173	20250319	175600	299887830	12490	12490	12490	12490	0
174	20250319	175500	299887830	12490	12490	12490	12490	0
175	20250319	175400	299887830	12490	12490	12490	12490	0
176	20250319	175300	299887830	12490	12490	12490	12490	0
177	20250319	175200	299887830	12490	12490	12490	12490	0
178	20250319	175100	299887830	12490	12490	12490	12490	0
179	20250319	175000	299887830	12490	12490	12490	12490	0
180	20250319	174900	299887830	12490	12490	12490	12490	0
181	20250319	174800	299887830	12490	12490	12490	12490	0
182	20250319	174700	299887830	12490	12490	12490	12490	248
183	20250319	174600	299887830	12490	12490	12490	12490	0
184	20250319	174500	299887830	12490	12490	12490	12490	0
185	20250319	174400	299887830	12490	12490	12490	12490	0
186	20250319	174300	299887830	12490	12490	12490	12490	0
187	20250319	174200	299887830	12490	12490	12490	12490	0
188	20250319	174100	299887830	12490	12490	12490	12490	0
189	20250319	174000	299887830	12490	12490	12490	12490	0
190	20250319	173900	299887830	12490	12490	12490	12490	0
191	20250319	173800	299887830	12490	12490	12490	12490	0
192	20250319	173700	299887830	12490	12490	12490	12490	0
193	20250319	173600	299887830	12490	12490	12490	12490	0
194	20250319	173500	299887830	12490	12490	12490	12490	0
195	20250319	173400	299887830	12490	12490	12490	12490	0
196	20250319	173300	299887830	12490	12490	12490	12490	0
197	20250319	173200	299887830	12490	12490	12490	12490	0
198	20250319	173100	299887830	12490	12490	12490	12490	0
199	20250319	173000	299887830	12490	12490	12490	12490	0
200	20250319	172900	299887830	12490	12490	12490	12490	0
201	20250319	172800	299887830	12490	12490	12490	12490	0
202	20250319	172700	299887830	12490	12490	12490	12490	0
203	20250319	172600	299887830	12490	12490	12490	12490	0
204	20250319	172500	299887830	12490	12490	12490	12490	0
205	20250319	172400	299887830	12490	12490	12490	12490	0
206	20250319	172300	299887830	12490	12490	12490	12490	0
207	20250319	172200	299887830	12490	12490	12490	12490	0
208	20250319	172100	299887830	12490	12490	12490	12490	0
209	20250319	172000	299887830	12490	12490	12490	12490	0
210	20250319	171900	299887830	12490	12490	12490	12490	0
211	20250319	171800	299887830	12490	12490	12490	12490	0
212	20250319	171700	299887830	12490	12490	12490	12490	248
213	20250319	171600	299887830	12490	12490	12490	12490	0
214	20250319	171500	299887830	12490	12490	12490	12490	0
215	20250319	171400	299887830	12490	12490	12490	12490	0
216	20250319	171300	299887830	12490	12490	12490	12490	0
217	20250319	171200	299887830	12490	12490	12490	12490	0
218	20250319	171100	299887830	12490	12490	12490	12490	0
219	20250319	171000	299887830	12490	12490	12490	12490	0
220	20250319	170900	299887830	12490	12490	12490	12490	0
221	20250319	170800	299887830	12490	12490	12490	12490	0
222	20250319	170700	299887830	12490	12490	12490	12490	0
223	20250319	170600	299887830	12490	12490	12490	12490	0
224	20250319	170500	299887830	12490	12490	12490	12490	0
225	20250319	170400	299887830	12490	12490	12490	12490	0
226	20250319	170300	299887830	12490	12490	12490	12490	0
227	20250319	170200	299887830	12490	12490	12490	12490	0
228	20250319	170100	299887830	12490	12490	12490	12490	0
229	20250319	170000	299887830	12490	12490	12490	12490	0
230	20250319	165900	299887830	12490	12490	12490	12490	0
231	20250319	165800	299887830	12490	12490	12490	12490	0
232	20250319	165700	299887830	12490	12490	12490	12490	0
233	20250319	165600	299887830	12490	12490	12490	12490	0
234	20250319	165500	299887830	12490	12490	12490	12490	0
235	20250319	165400	299887830	12490	12490	12490	12490	0
236	20250319	165300	299887830	12490	12490	12490	12490	0
237	20250319	165200	299887830	12490	12490	12490	12490	0
238	20250319	165100	299887830	12490	12490	12490	12490	0
239	20250319	165000	299887830	12490	12490	12490	12490	0
240	20250319	164900	299887830	12490	12490	12490	12490	0
241	20250319	164800	299887830	12490	12490	12490	12490	0
242	20250319	164700	299887830	12490	12490	12490	12490	248
243	20250319	164600	299887830	12490	12490	12490	12490	0
244	20250319	164500	299887830	12490	12490	12490	12490	0
245	20250319	164400	299887830	12490	12490	12490	12490	0
246	20250319	164300	299887830	12490	12490	12490	12490	0
247	20250319	164200	299887830	12490	12490	12490	12490	0
248	20250319	164100	299887830	12490	12490	12490	12490	0
249	20250319	164000	299887830	12490	12490	12490	12490	0
250	20250319	163900	299887830	12490	12490	12490	12490	0
251	20250319	163800	299887830	12490	12490	12490	12490	0
252	20250319	163700	299887830	12490	12490	12490	12490	0
253	20250319	163600	299887830	12490	12490	12490	12490	0
254	20250319	163500	299887830	12490	12490	12490	12490	0
255	20250319	163400	299887830	12490	12490	12490	12490	0
256	20250319	163300	299887830	12490	12490	12490	12490	0
257	20250319	163200	299887830	12490	12490	12490	12490	0
258	20250319	163100	299887830	12490	12490	12490	12490	0
259	20250319	163000	299887830	12490	12490	12490	12490	0
260	20250319	162900	299887830	12490	12490	12490	12490	0
261	20250319	162800	299887830	12490	12490	12490	12490	0
262	20250319	162700	299887830	12490	12490	12490	12490	0
263	20250319	162600	299887830	12490	12490	12490	12490	0
264	20250319	162500	299887830	12490	12490	12490	12490	0
265	20250319	162400	299887830	12490	12490	12490	12490	0
266	20250319	162300	299887830	12490	12490	12490	12490	0
267	20250319	162200	299887830	12490	12490	12490	12490	0
268	20250319	162100	299887830	12490	12490	12490	12490	0
269	20250319	162000	299887830	12490	12490	12490	12490	0
270	20250319	161900	299887830	12490	12490	12490	12490	0
271	20250319	161800	299887830	12490	12490	12490	12490	0
272	20250319	161700	299887830	12490	12490	12490	12490	248
273	20250319	161600	299887830	12490	12490	12490	12490	0
274	20250319	161500	299887830	12490	12490	12490	12490	0
275	20250319	161400	299887830	12490	12490	12490	12490	0
276	20250319	161300	299887830	12490	12490	12490	12490	0
277	20250319	161200	299887830	12490	12490	12490	12490	0
278	20250319	161100	299887830	12490	12490	12490	12490	0
279	20250319	161000	299887830	12490	12490	12490	12490	0
280	20250319	160900	299887830	12490	12490	12490	12490	0
281	20250319	160800	299887830	12490	12490	12490	12490	0
282	20250319	160700	299887830	12490	12490	12490	12490	0
283	20250319	160600	299887830	12490	12490	12490	12490	0
284	20250319	160500	299887830	12490	12490	12490	12490	0
285	20250319	160400	299887830	12490	12490	12490	12490	0
286	20250319	160300	299887830	12490	12490	12490	12490	0
287	20250319	160200	299887830	12490	12490	12490	12490	0
288	20250319	160100	299887830	12490	12490	12490	12490	0
289	20250319	160000	299887830	12490	12490	12490	12490	0
290	20250319	155900	299887830	12490	12490	12490	12490	0
291	20250319	155800	299887830	12490	12490	12490	12490	0
292	20250319	155700	299887830	12490	12490	12490	12490	0
293	20250319	155600	299887830	12490	12490	12490	12490	0
294	20250319	155500	299887830	12490	12490	12490	12490	0
295	20250319	155400	299887830	12490	12490	12490	12490	0
296	20250319	155300	299887830	12490	12490	12490	12490	0
297	20250319	155200	299887830	12490	12490	12490	12490	0
298	20250319	155100	299887830	12490	12490	12490	12490	0
299	20250319	155000	299887830	12490	12490	12490	12490	0
300	20250319	154900	299887830	12490	12490	12490	12490	0
301	20250319	154800	299887830	12490	12490	12490	12490	0
302	20250319	154700	299887830	12490	12490	12490	12490	248
303	20250319	154600	299887830	12490	12490	12490	12490	0
304	20250319	154500	299887830	12490	12490	12490	12490	0
305	20250319	154400	299887830	12490	12490	12490	12490	0
306	20250319	154300	299887830	12490	12490	12490	12490	0
307	20250319	154200	299887830	12490	12490	12490	12490	0
308	20250319	154100	299887830	12490	12490	12490	12490	0
309	20250319	154000	299887830	12490	12490	12490	12490	0
310	20250319	153900	299887830	12490	12490	12490	12490	0
311	20250319	153800	299887830	12490	12490	12490	12490	0
312	20250319	153700	299887830	12490	12490	12490	12490	0
313	20250319	153600	299887830	12490	12490	12490	12490	0
314	20250319	153500	299887830	12490	12490	12490	12490	0
315	20250319	153400	299887830	12490	12490	12490	12490	0
316	20250319	153300	299887830	12490	12490	12490	12490	0
317	20250319	153200	299887830	12490	12490	12490	12490	0
318	20250319	153100	299887830	12490	12490	12490	12490	0
319	20250319	153000	299887830	12490	12490	12490	12490	248
320	20250319	152900	296790310	12470	12470	12470	12470	0
321	20250319	152800	296790310	12470	12470	12470	12470	0
322	20250319	152700	296790310	12470	12470	12470	12470	0
323	20250319	152600	296790310	12470	12470	12470	12470	0
324	20250319	152500	296790310	12470	12470	12470	12470	0
325	20250319	152400	296790310	12470	12470	12470	12470	0
326	20250319	152300	296790310	12470	12470	12470	12470	0
327	20250319	152200	296790310	12470	12470	12470	12470	0
328	20250319	152100	296790310	12470	12470	12470	12470	0
329	20250319	152000	296790310	12470	12470	12470	12470	0
330	20250319	151900	296790310	12470	12430	12470	12430	181
331	20250319	151800	294537070	12450	12440	12450	12420	148
332	20250319	151700	292696670	12440	12430	12440	12430	66
333	20250319	151600	291876250	12440	12440	12440	12440	27
334	20250319	151500	291540370	12440	12440	12440	12440	0
335	20250319	151400	291540370	12440	12420	12440	12420	109
336	20250319	151300	290186500	12410	12400	12420	12400	14
337	20250319	151200	290012840	12400	12400	12400	12400	1
338	20250319	151100	290000440	12370	12370	12370	12370	1029
339	20250319	151000	277271710	12380	12380	12380	12380	21
340	20250319	150900	277011730	12400	12400	12400	12400	1
341	20250319	150800	276999330	12400	12400	12400	12400	180
342	20250319	150700	274767330	12430	12430	12430	12430	0
343	20250319	150600	274767330	12430	12430	12430	12430	3
344	20250319	150500	274730040	12400	12400	12400	12400	0
345	20250319	150400	274730040	12400	12400	12400	12400	0
346	20250319	150300	274730040	12400	12400	12400	12400	0
347	20250319	150200	274730040	12400	12400	12400	12400	0
348	20250319	150100	274730040	12400	12400	12400	12400	0
349	20250319	150000	274730040	12400	12400	12400	12400	1
350	20250319	145900	274717640	12430	12430	12430	12430	27
351	20250319	145800	274382030	12430	12430	12430	12430	27
352	20250319	145700	274046420	12440	12440	12440	12440	0
353	20250319	145600	274046420	12440	12440	12440	12440	0
354	20250319	145500	274046420	12440	12440	12440	12440	0
355	20250319	145400	274046420	12440	12440	12440	12440	0
356	20250319	145300	274046420	12440	12440	12440	12440	0
357	20250319	145200	274046420	12440	12440	12440	12440	0
358	20250319	145100	274046420	12440	12440	12440	12440	0
359	20250319	145000	274046420	12440	12440	12440	12440	0
360	20250319	144900	274046420	12440	12440	12440	12440	0
361	20250319	144800	274046420	12440	12440	12440	12440	0
362	20250319	144700	274046420	12440	12440	12440	12440	0
363	20250319	144600	274046420	12440	12440	12440	12440	0
364	20250319	144500	274046420	12440	12440	12440	12440	0
365	20250319	144400	274046420	12440	12440	12440	12440	0
366	20250319	144300	274046420	12440	12440	12440	12440	0
367	20250319	144200	274046420	12440	12440	12440	12440	0
368	20250319	144100	274046420	12440	12420	12440	12420	2
369	20250319	144000	274021560	12440	12440	12440	12440	0
370	20250319	143900	274021560	12440	12440	12440	12440	0
371	20250319	143800	274021560	12440	12440	12440	12440	0
372	20250319	143700	274021560	12440	12440	12440	12440	2
373	20250319	143600	273996680	12410	12410	12410	12410	0
374	20250319	143500	273996680	12410	12410	12410	12410	0
375	20250319	143400	273996680	12410	12410	12410	12410	0
376	20250319	143300	273996680	12410	12450	12450	12410	354
377	20250319	143200	269603500	12400	12400	12400	12400	3
378	20250319	143100	269566300	12400	12400	12440	12400	440
379	20250319	143000	264100210	12400	12400	12400	12400	3
380	20250319	142900	264063010	12400	12400	12400	12400	18
381	20250319	142800	263839810	12400	12400	12400	12400	0
382	20250319	142700	263839810	12400	12400	12400	12400	0
383	20250319	142600	263839810	12400	12400	12400	12400	0
384	20250319	142500	263839810	12400	12400	12400	12400	0
385	20250319	142400	263839810	12400	12400	12400	12400	0
386	20250319	142300	263839810	12400	12400	12400	12400	0
387	20250319	142200	263839810	12400	12360	12400	12360	455
388	20250319	142100	258206490	12360	12360	12360	12360	0
389	20250319	142000	258206490	12360	12360	12360	12360	0
390	20250319	141900	258206490	12360	12360	12360	12360	0
391	20250319	141800	258206490	12360	12390	12390	12360	293
392	20250319	141700	254580150	12380	12380	12380	12380	0
393	20250319	141600	254580150	12380	12380	12380	12380	0
394	20250319	141500	254580150	12380	12380	12380	12380	29
395	20250319	141400	254221130	12380	12380	12380	12380	0
396	20250319	141300	254221130	12380	12380	12380	12380	0
397	20250319	141200	254221130	12380	12380	12380	12380	2
398	20250319	141100	254196370	12380	12380	12380	12380	0
399	20250319	141000	254196370	12380	12380	12380	12380	0
400	20250319	140900	254196370	12380	12380	12380	12380	0
401	20250319	140800	254196370	12380	12380	12380	12380	0
402	20250319	140700	254196370	12380	12370	12380	12370	553
403	20250319	140600	247355230	12370	12370	12370	12370	0
404	20250319	140500	247355230	12370	12370	12370	12370	0
405	20250319	140400	247355230	12370	12390	12390	12370	280
406	20250319	140300	243889300	12410	12410	12410	12410	0
407	20250319	140200	243889300	12410	12410	12410	12410	0
408	20250319	140100	243889300	12410	12410	12410	12410	0
409	20250319	140000	243889300	12410	12410	12410	12410	0
410	20250319	135900	243889300	12410	12410	12410	12410	0
411	20250319	135800	243889300	12410	12410	12410	12410	0
412	20250319	135700	243889300	12410	12410	12410	12410	0
413	20250319	135600	243889300	12410	12410	12410	12410	0
414	20250319	135500	243889300	12410	12410	12410	12410	0
415	20250319	135400	243889300	12410	12410	12410	12410	0
416	20250319	135300	243889300	12410	12410	12410	12410	0
417	20250319	135200	243889300	12410	12410	12410	12410	0
418	20250319	135100	243889300	12410	12400	12410	12400	8
419	20250319	135000	243790030	12390	12390	12390	12390	32
420	20250319	134900	243393550	12390	12390	12390	12390	36
421	20250319	134800	242947510	12410	12410	12410	12410	0
422	20250319	134700	242947510	12410	12410	12410	12410	0
423	20250319	134600	242947510	12410	12400	12410	12400	7
424	20250319	134500	242860690	12390	12390	12390	12390	0
425	20250319	134400	242860690	12390	12390	12390	12390	0
426	20250319	134300	242860690	12390	12390	12390	12390	0
427	20250319	134200	242860690	12390	12390	12390	12390	0
428	20250319	134100	242860690	12390	12390	12390	12390	0
429	20250319	134000	242860690	12390	12390	12390	12390	0
430	20250319	133900	242860690	12390	12390	12390	12390	0
431	20250319	133800	242860690	12390	12390	12390	12390	0
432	20250319	133700	242860690	12390	12390	12390	12390	0
433	20250319	133600	242860690	12390	12390	12390	12390	0
434	20250319	133500	242860690	12390	12390	12390	12390	0
435	20250319	133400	242860690	12390	12390	12390	12390	0
436	20250319	133300	242860690	12390	12390	12390	12390	0
437	20250319	133200	242860690	12390	12390	12390	12390	0
438	20250319	133100	242860690	12390	12390	12390	12390	1
439	20250319	133000	242848300	12370	12370	12370	12370	0
440	20250319	132900	242848300	12370	12370	12370	12370	0
441	20250319	132800	242848300	12370	12370	12370	12370	31
442	20250319	132700	242464830	12370	12380	12380	12370	627
443	20250319	132600	234706700	12400	12400	12400	12400	0
444	20250319	132500	234706700	12400	12400	12400	12400	3
445	20250319	132400	234669500	12410	12410	12410	12410	0
446	20250319	132300	234669500	12410	12410	12410	12410	0
447	20250319	132200	234669500	12410	12410	12410	12410	0
448	20250319	132100	234669500	12410	12410	12410	12410	0
449	20250319	132000	234669500	12410	12410	12410	12410	0
450	20250319	131900	234669500	12410	12400	12410	12400	9
451	20250319	131800	234557880	12400	12400	12400	12400	0
452	20250319	131700	234557880	12400	12400	12400	12400	0
453	20250319	131600	234557880	12400	12400	12400	12400	0
454	20250319	131500	234557880	12400	12400	12400	12400	0
455	20250319	131400	234557880	12400	12400	12400	12400	0
456	20250319	131300	234557880	12400	12400	12400	12400	0
457	20250319	131200	234557880	12400	12400	12400	12400	0
458	20250319	131100	234557880	12400	12400	12400	12400	0
459	20250319	131000	234557880	12400	12400	12400	12400	0
460	20250319	130900	234557880	12400	12400	12400	12400	0
461	20250319	130800	234557880	12400	12400	12400	12400	0
462	20250319	130700	234557880	12400	12400	12400	12400	1
463	20250319	130600	234545480	12400	12400	12400	12400	0
464	20250319	130500	234545480	12400	12400	12400	12400	0
465	20250319	130400	234545480	12400	12400	12400	12400	0
466	20250319	130300	234545480	12400	12400	12400	12400	0
467	20250319	130200	234545480	12400	12400	12400	12400	0
468	20250319	130100	234545480	12400	12400	12400	12400	0
469	20250319	130000	234545480	12400	12400	12400	12400	0
470	20250319	125900	234545480	12400	12400	12400	12400	0
471	20250319	125800	234545480	12400	12400	12400	12400	0
472	20250319	125700	234545480	12400	12400	12400	12400	0
473	20250319	125600	234545480	12400	12400	12400	12400	1
474	20250319	125500	234533080	12400	12400	12400	12400	0
475	20250319	125400	234533080	12400	12400	12400	12400	0
476	20250319	125300	234533080	12400	12400	12400	12400	0
477	20250319	125200	234533080	12400	12400	12400	12400	0
478	20250319	125100	234533080	12400	12400	12400	12400	4
479	20250319	125000	234483480	12380	12380	12380	12380	80
480	20250319	124900	233493080	12380	12380	12380	12380	1
481	20250319	124800	233480700	12380	12380	12380	12380	81
482	20250319	124700	232477920	12380	12380	12380	12380	0
483	20250319	124600	232477920	12380	12380	12380	12380	0
484	20250319	124500	232477920	12380	12380	12380	12380	0
485	20250319	124400	232477920	12380	12390	12390	12380	145
486	20250319	124300	230682580	12400	12400	12400	12400	0
487	20250319	124200	230682580	12400	12400	12400	12400	2
488	20250319	124100	230657780	12400	12400	12400	12400	41
489	20250319	124000	230149380	12400	12400	12400	12400	8
490	20250319	123900	230050180	12420	12420	12420	12420	0
491	20250319	123800	230050180	12420	12420	12420	12420	0
492	20250319	123700	230050180	12420	12420	12420	12420	0
493	20250319	123600	230050180	12420	12420	12420	12420	0
494	20250319	123500	230050180	12420	12420	12420	12420	0
495	20250319	123400	230050180	12420	12420	12420	12420	0
496	20250319	123300	230050180	12420	12420	12420	12420	0
497	20250319	123200	230050180	12420	12420	12420	12420	0
498	20250319	123100	230050180	12420	12420	12420	12420	0
499	20250319	123000	230050180	12420	12420	12420	12420	61
500	20250319	122900	229292560	12420	12420	12420	12420	50
501	20250319	122800	228671560	12420	12420	12420	12420	0
502	20250319	122700	228671560	12420	12420	12420	12420	0
503	20250319	122600	228671560	12420	12420	12420	12420	3
504	20250319	122500	228634300	12410	12410	12410	12410	41
505	20250319	122400	228125490	12420	12420	12420	12420	1
506	20250319	122300	228113070	12420	12420	12420	12420	0
507	20250319	122200	228113070	12420	12420	12420	12420	0
508	20250319	122100	228113070	12420	12420	12420	12420	3
509	20250319	122000	228075810	12420	12420	12420	12420	0
510	20250319	121900	228075810	12420	12420	12420	12420	0
511	20250319	121800	228075810	12420	12420	12420	12420	0
512	20250319	121700	228075810	12420	12420	12420	12420	0
513	20250319	121600	228075810	12420	12420	12420	12420	0
514	20250319	121500	228075810	12420	12420	12420	12420	0
515	20250319	121400	228075810	12420	12420	12420	12420	0
516	20250319	121300	228075810	12420	12420	12420	12420	0
517	20250319	121200	228075810	12420	12420	12420	12420	0
518	20250319	121100	228075810	12420	12420	12420	12420	0
519	20250319	121000	228075810	12420	12420	12420	12420	0
520	20250319	120900	228075810	12420	12420	12420	12420	0
521	20250319	120800	228075810	12420	12420	12420	12420	0
522	20250319	120700	228075810	12420	12420	12420	12420	0
523	20250319	120600	228075810	12420	12390	12420	12390	155
524	20250319	120500	226154850	12390	12390	12390	12390	0
525	20250319	120400	226154850	12390	12390	12390	12390	0
526	20250319	120300	226154850	12390	12390	12390	12390	0
527	20250319	120200	226154850	12390	12390	12390	12390	0
528	20250319	120100	226154850	12390	12390	12390	12390	1
529	20250319	120000	226142460	12390	12390	12390	12390	2
530	20250319	115900	226117680	12390	12390	12390	12390	0
531	20250319	115800	226117680	12390	12390	12390	12390	0
532	20250319	115700	226117680	12390	12390	12390	12390	2
533	20250319	115600	226092900	12370	12370	12370	12370	194
534	20250319	115500	223693120	12380	12390	12390	12380	100
535	20250319	115400	222454230	12420	12420	12420	12420	16
536	20250319	115300	222255510	12420	12420	12420	12420	0
537	20250319	115200	222255510	12420	12420	12420	12420	0
538	20250319	115100	222255510	12420	12420	12420	12420	0
539	20250319	115000	222255510	12420	12420	12420	12420	0
540	20250319	114900	222255510	12420	12420	12420	12420	0
541	20250319	114800	222255510	12420	12420	12420	12420	0
542	20250319	114700	222255510	12420	12420	12420	12420	0
543	20250319	114600	222255510	12420	12420	12420	12420	0
544	20250319	114500	222255510	12420	12420	12420	12420	0
545	20250319	114400	222255510	12420	12420	12420	12420	6
546	20250319	114300	222180990	12390	12390	12390	12390	0
547	20250319	114200	222180990	12390	12390	12390	12390	0
548	20250319	114100	222180990	12390	12390	12400	12390	286
549	20250319	114000	218636470	12390	12390	12390	12390	0
550	20250319	113900	218636470	12390	12390	12390	12390	0
551	20250319	113800	218636470	12390	12390	12390	12390	0
552	20250319	113700	218636470	12390	12390	12390	12390	3
553	20250319	113600	218599300	12380	12380	12380	12380	0
554	20250319	113500	218599300	12380	12380	12380	12380	0
555	20250319	113400	218599300	12380	12380	12380	12380	109
556	20250319	113300	217249880	12360	12360	12360	12360	0
557	20250319	113200	217249880	12360	12360	12360	12360	0
558	20250319	113100	217249880	12360	12360	12360	12360	157
559	20250319	113000	215309360	12360	12370	12370	12360	1812
560	20250319	112900	192897610	12370	12390	12390	12330	2028
561	20250319	112800	167852380	12390	12400	12400	12390	379
562	20250319	112700	163155550	12420	12420	12420	12420	3
563	20250319	112600	163118290	12430	12430	12430	12430	0
564	20250319	112500	163118290	12430	12430	12430	12430	0
565	20250319	112400	163118290	12430	12430	12430	12430	0
566	20250319	112300	163118290	12430	12430	12430	12430	0
567	20250319	112200	163118290	12430	12430	12430	12430	3
568	20250319	112100	163081000	12390	12450	12450	12390	5000
569	20250319	112000	101070220	12460	12460	12460	12460	0
570	20250319	111900	101070220	12460	12460	12460	12460	0
571	20250319	111800	101070220	12460	12460	12460	12460	0
572	20250319	111700	101070220	12460	12460	12460	12460	0
573	20250319	111600	101070220	12460	12460	12460	12460	0
574	20250319	111500	101070220	12460	12460	12460	12460	0
575	20250319	111400	101070220	12460	12440	12460	12440	22
576	20250319	111300	100796430	12440	12440	12440	12440	0
577	20250319	111200	100796430	12440	12440	12440	12440	0
578	20250319	111100	100796430	12440	12440	12440	12440	0
579	20250319	111000	100796430	12440	12440	12440	12440	0
580	20250319	110900	100796430	12440	12440	12440	12440	1
581	20250319	110800	100783990	12450	12430	12450	12430	588
582	20250319	110700	93472450	12430	12430	12430	12430	0
583	20250319	110600	93472450	12430	12430	12430	12430	0
584	20250319	110500	93472450	12430	12430	12430	12430	0
585	20250319	110400	93472450	12430	12430	12430	12430	0
586	20250319	110300	93472450	12430	12430	12430	12430	0
587	20250319	110200	93472450	12430	12430	12430	12430	0
588	20250319	110100	93472450	12430	12430	12430	12430	0
589	20250319	110000	93472450	12430	12430	12430	12430	0
590	20250319	105900	93472450	12430	12430	12430	12430	0
591	20250319	105800	93472450	12430	12430	12430	12430	0
592	20250319	105700	93472450	12430	12430	12430	12430	2
593	20250319	105600	93447590	12420	12420	12420	12420	0
594	20250319	105500	93447590	12420	12430	12430	12420	3
595	20250319	105400	93410310	12430	12430	12430	12430	1
596	20250319	105300	93397880	12420	12420	12420	12420	12
597	20250319	105200	93248840	12420	12420	12420	12420	0
598	20250319	105100	93248840	12420	12430	12430	12420	430
599	20250319	105000	87907940	12440	12440	12440	12440	0
600	20250319	104900	87907940	12440	12440	12440	12440	0
601	20250319	104800	87907940	12440	12440	12440	12440	0
602	20250319	104700	87907940	12440	12440	12440	12440	0
603	20250319	104600	87907940	12440	12440	12440	12440	0
604	20250319	104500	87907940	12440	12440	12440	12440	0
605	20250319	104400	87907940	12440	12440	12440	12440	1
606	20250319	104300	87895500	12460	12460	12460	12460	0
607	20250319	104200	87895500	12460	12460	12460	12460	0
608	20250319	104100	87895500	12460	12460	12460	12460	0
609	20250319	104000	87895500	12460	12460	12460	12460	0
610	20250319	103900	87895500	12460	12460	12460	12460	0
611	20250319	103800	87895500	12460	12460	12460	12460	1
612	20250319	103700	87883040	12470	12470	12470	12470	0
613	20250319	103600	87883040	12470	12470	12470	12470	1
614	20250319	103500	87870570	12480	12480	12480	12480	1
615	20250319	103400	87858090	12450	12450	12450	12450	200
616	20250319	103300	85368090	12490	12490	12490	12490	1
617	20250319	103200	85355600	12450	12490	12490	12450	445
618	20250319	103100	79815210	12490	12490	12490	12450	2401
619	20250319	103000	49909280	12500	12500	12500	12500	1
620	20250319	102900	49896780	12500	12500	12500	12500	0
621	20250319	102800	49896780	12500	12500	12500	12500	0
622	20250319	102700	49896780	12500	12500	12500	12500	0
623	20250319	102600	49896780	12500	12500	12500	12500	0
624	20250319	102500	49896780	12500	12500	12500	12500	0
625	20250319	102400	49896780	12500	12500	12500	12500	0
626	20250319	102300	49896780	12500	12500	12500	12500	0
627	20250319	102200	49896780	12500	12500	12500	12500	0
628	20250319	102100	49896780	12500	12500	12500	12500	0
629	20250319	102000	49896780	12500	12500	12500	12500	0
630	20250319	101900	49896780	12500	12500	12500	12500	0
631	20250319	101800	49896780	12500	12500	12500	12500	1
632	20250319	101700	49884280	12500	12500	12500	12500	0
633	20250319	101600	49884280	12500	12500	12500	12500	0
634	20250319	101500	49884280	12500	12500	12500	12500	0
635	20250319	101400	49884280	12500	12500	12500	12500	0
636	20250319	101300	49884280	12500	12500	12500	12500	0
637	20250319	101200	49884280	12500	12500	12500	12500	0
638	20250319	101100	49884280	12500	12500	12500	12500	0
639	20250319	101000	49884280	12500	12500	12500	12500	0
640	20250319	100900	49884280	12500	12500	12500	12500	0
641	20250319	100800	49884280	12500	12500	12500	12500	0
642	20250319	100700	49884280	12500	12500	12500	12500	0
643	20250319	100600	49884280	12500	12500	12500	12500	0
644	20250319	100500	49884280	12500	12500	12500	12500	0
645	20250319	100400	49884280	12500	12500	12500	12500	0
646	20250319	100300	49884280	12500	12500	12500	12500	0
647	20250319	100200	49884280	12500	12500	12500	12500	0
648	20250319	100100	49884280	12500	12490	12500	12490	2
649	20250319	100000	49859290	12490	12490	12490	12490	0
650	20250319	095900	49859290	12490	12490	12490	12490	8
651	20250319	095800	49759370	12500	12500	12500	12500	0
652	20250319	095700	49759370	12500	12500	12500	12500	100
653	20250319	095600	48509370	12490	12490	12490	12490	0
654	20250319	095500	48509370	12490	12490	12490	12490	0
655	20250319	095400	48509370	12490	12490	12490	12490	0
656	20250319	095300	48509370	12490	12500	12500	12490	62
657	20250319	095200	47734940	12500	12500	12500	12500	0
658	20250319	095100	47734940	12500	12500	12500	12500	0
659	20250319	095000	47734940	12500	12500	12500	12500	0
660	20250319	094900	47734940	12500	12500	12500	12500	0
661	20250319	094800	47734940	12500	12500	12500	12500	246
662	20250319	094700	44659940	12510	12510	12510	12510	260
663	20250319	094600	41407340	12520	12520	12520	12520	2
664	20250319	094500	41382300	12520	12520	12520	12520	0
665	20250319	094400	41382300	12520	12520	12520	12520	2
666	20250319	094300	41357260	12530	12530	12530	12530	0
667	20250319	094200	41357260	12530	12530	12530	12530	0
668	20250319	094100	41357260	12530	12530	12530	12530	0
669	20250319	094000	41357260	12530	12530	12530	12530	0
670	20250319	093900	41357260	12530	12530	12530	12530	0
671	20250319	093800	41357260	12530	12530	12530	12530	3
672	20250319	093700	41319670	12550	12530	12550	12530	31
673	20250319	093600	40931220	12550	12540	12550	12540	6
674	20250319	093500	40855950	12510	12500	12510	12500	157
675	20250319	093400	38893320	12500	12500	12500	12500	0
676	20250319	093300	38893320	12500	12500	12500	12500	0
677	20250319	093200	38893320	12500	12500	12500	12500	0
678	20250319	093100	38893320	12500	12500	12500	12500	0
679	20250319	093000	38893320	12500	12480	12500	12480	102
680	20250319	092900	37620300	12500	12500	12500	12500	0
681	20250319	092800	37620300	12500	12500	12500	12500	3
682	20250319	092700	37582800	12490	12490	12490	12490	0
683	20250319	092600	37582800	12490	12490	12490	12490	101
684	20250319	092500	36321310	12500	12500	12500	12500	0
685	20250319	092400	36321310	12500	12500	12500	12500	0
686	20250319	092300	36321310	12500	12500	12500	12500	0
687	20250319	092200	36321310	12500	12500	12500	12500	4
688	20250319	092100	36271310	12500	12500	12500	12500	2
689	20250319	092000	36246310	12510	12510	12510	12510	0
690	20250319	091900	36246310	12510	12510	12510	12510	0
691	20250319	091800	36246310	12510	12510	12510	12510	0
692	20250319	091700	36246310	12510	12510	12510	12510	30
693	20250319	091600	35871010	12510	12510	12510	12510	0
694	20250319	091500	35871010	12510	12510	12510	12510	0
695	20250319	091400	35871010	12510	12510	12510	12510	0
696	20250319	091300	35871010	12510	12510	12510	12510	1
697	20250319	091200	35858500	12510	12510	12510	12510	1
698	20250319	091100	35845990	12510	12510	12510	12510	140
699	20250319	091000	34094590	12520	12530	12530	12520	106
700	20250319	090900	32767460	12530	12530	12530	12530	0
701	20250319	090800	32767460	12530	12530	12530	12530	501
702	20250319	090700	26489930	12530	12530	12550	12530	1008
703	20250319	090600	13850020	12530	12530	12530	12530	10
704	20250319	090500	13724720	12530	12500	12530	12500	340
705	20250319	090400	9472830	12500	12500	12500	12500	8
706	20250319	090300	9372830	12480	12480	12480	12480	0
707	20250319	090200	9372830	12480	12480	12480	12480	0
708	20250319	090100	9372830	12480	12480	12480	12480	297
709	20250319	090000	5666270	12480	12480	12490	12480	454