KissMeData/010780/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	185500	379355440	16670	16670	16670	16670	628
3	20250328	185400	379355440	16670	16670	16670	16670	0
4	20250328	185300	379355440	16670	16670	16670	16670	0
5	20250328	185200	379355440	16670	16670	16670	16670	0
6	20250328	185100	379355440	16670	16670	16670	16670	0
7	20250328	185000	379355440	16670	16670	16670	16670	0
8	20250328	184900	379355440	16670	16670	16670	16670	0
9	20250328	184800	379355440	16670	16670	16670	16670	0
10	20250328	184700	379355440	16670	16670	16670	16670	0
11	20250328	184600	379355440	16670	16670	16670	16670	0
12	20250328	184500	379355440	16670	16670	16670	16670	0
13	20250328	184400	379355440	16670	16670	16670	16670	0
14	20250328	184300	379355440	16670	16670	16670	16670	0
15	20250328	184200	379355440	16670	16670	16670	16670	0
16	20250328	184100	379355440	16670	16670	16670	16670	0
17	20250328	184000	379355440	16670	16670	16670	16670	0
18	20250328	183900	379355440	16670	16670	16670	16670	0
19	20250328	183800	379355440	16670	16670	16670	16670	0
20	20250328	183700	379355440	16670	16670	16670	16670	0
21	20250328	183600	379355440	16670	16670	16670	16670	0
22	20250328	183500	379355440	16670	16670	16670	16670	0
23	20250328	183400	379355440	16670	16670	16670	16670	0
24	20250328	183300	379355440	16670	16670	16670	16670	0
25	20250328	183200	379355440	16670	16670	16670	16670	0
26	20250328	183100	379355440	16670	16670	16670	16670	0
27	20250328	183000	379355440	16670	16670	16670	16670	0
28	20250328	182900	379355440	16670	16670	16670	16670	0
29	20250328	182800	379355440	16670	16670	16670	16670	0
30	20250328	182700	379355440	16670	16670	16670	16670	0
31	20250328	182600	379355440	16670	16670	16670	16670	0
32	20250328	182500	379355440	16670	16670	16670	16670	628
33	20250328	182400	379355440	16670	16670	16670	16670	0
34	20250328	182300	379355440	16670	16670	16670	16670	0
35	20250328	182200	379355440	16670	16670	16670	16670	0
36	20250328	182100	379355440	16670	16670	16670	16670	0
37	20250328	182000	379355440	16670	16670	16670	16670	0
38	20250328	181900	379355440	16670	16670	16670	16670	0
39	20250328	181800	379355440	16670	16670	16670	16670	0
40	20250328	181700	379355440	16670	16670	16670	16670	0
41	20250328	181600	379355440	16670	16670	16670	16670	0
42	20250328	181500	379355440	16670	16670	16670	16670	0
43	20250328	181400	379355440	16670	16670	16670	16670	0
44	20250328	181300	379355440	16670	16670	16670	16670	0
45	20250328	181200	379355440	16670	16670	16670	16670	0
46	20250328	181100	379355440	16670	16670	16670	16670	0
47	20250328	181000	379355440	16670	16670	16670	16670	0
48	20250328	180900	379355440	16670	16670	16670	16670	0
49	20250328	180800	379355440	16670	16670	16670	16670	0
50	20250328	180700	379355440	16670	16670	16670	16670	0
51	20250328	180600	379355440	16670	16670	16670	16670	0
52	20250328	180500	379355440	16670	16670	16670	16670	0
53	20250328	180400	379355440	16670	16670	16670	16670	0
54	20250328	180300	379355440	16670	16670	16670	16670	0
55	20250328	180200	379355440	16670	16670	16670	16670	0
56	20250328	180100	379355440	16670	16670	16670	16670	0
57	20250328	180000	379355440	16670	16670	16670	16670	0
58	20250328	175900	379355440	16670	16670	16670	16670	0
59	20250328	175800	379355440	16670	16670	16670	16670	0
60	20250328	175700	379355440	16670	16670	16670	16670	0
61	20250328	175600	379355440	16670	16670	16670	16670	0
62	20250328	175500	379355440	16670	16670	16670	16670	628
63	20250328	175400	379355440	16670	16670	16670	16670	0
64	20250328	175300	379355440	16670	16670	16670	16670	0
65	20250328	175200	379355440	16670	16670	16670	16670	0
66	20250328	175100	379355440	16670	16670	16670	16670	0
67	20250328	175000	379355440	16670	16670	16670	16670	0
68	20250328	174900	379355440	16670	16670	16670	16670	0
69	20250328	174800	379355440	16670	16670	16670	16670	0
70	20250328	174700	379355440	16670	16670	16670	16670	0
71	20250328	174600	379355440	16670	16670	16670	16670	0
72	20250328	174500	379355440	16670	16670	16670	16670	0
73	20250328	174400	379355440	16670	16670	16670	16670	0
74	20250328	174300	379355440	16670	16670	16670	16670	0
75	20250328	174200	379355440	16670	16670	16670	16670	0
76	20250328	174100	379355440	16670	16670	16670	16670	0
77	20250328	174000	379355440	16670	16670	16670	16670	0
78	20250328	173900	379355440	16670	16670	16670	16670	0
79	20250328	173800	379355440	16670	16670	16670	16670	0
80	20250328	173700	379355440	16670	16670	16670	16670	0
81	20250328	173600	379355440	16670	16670	16670	16670	0
82	20250328	173500	379355440	16670	16670	16670	16670	0
83	20250328	173400	379355440	16670	16670	16670	16670	0
84	20250328	173300	379355440	16670	16670	16670	16670	0
85	20250328	173200	379355440	16670	16670	16670	16670	0
86	20250328	173100	379355440	16670	16670	16670	16670	0
87	20250328	173000	379355440	16670	16670	16670	16670	0
88	20250328	172900	379355440	16670	16670	16670	16670	0
89	20250328	172800	379355440	16670	16670	16670	16670	0
90	20250328	172700	379355440	16670	16670	16670	16670	0
91	20250328	172600	379355440	16670	16670	16670	16670	0
92	20250328	172500	379355440	16670	16670	16670	16670	628
93	20250328	172400	379355440	16670	16670	16670	16670	0
94	20250328	172300	379355440	16670	16670	16670	16670	0
95	20250328	172200	379355440	16670	16670	16670	16670	0
96	20250328	172100	379355440	16670	16670	16670	16670	0
97	20250328	172000	379355440	16670	16670	16670	16670	0
98	20250328	171900	379355440	16670	16670	16670	16670	0
99	20250328	171800	379355440	16670	16670	16670	16670	0
100	20250328	171700	379355440	16670	16670	16670	16670	0
101	20250328	171600	379355440	16670	16670	16670	16670	0
102	20250328	171500	379355440	16670	16670	16670	16670	0
103	20250328	171400	379355440	16670	16670	16670	16670	0
104	20250328	171300	379355440	16670	16670	16670	16670	0
105	20250328	171200	379355440	16670	16670	16670	16670	0
106	20250328	171100	379355440	16670	16670	16670	16670	0
107	20250328	171000	379355440	16670	16670	16670	16670	0
108	20250328	170900	379355440	16670	16670	16670	16670	0
109	20250328	170800	379355440	16670	16670	16670	16670	0
110	20250328	170700	379355440	16670	16670	16670	16670	0
111	20250328	170600	379355440	16670	16670	16670	16670	0
112	20250328	170500	379355440	16670	16670	16670	16670	0
113	20250328	170400	379355440	16670	16670	16670	16670	0
114	20250328	170300	379355440	16670	16670	16670	16670	0
115	20250328	170200	379355440	16670	16670	16670	16670	0
116	20250328	170100	379355440	16670	16670	16670	16670	0
117	20250328	170000	379355440	16670	16670	16670	16670	0
118	20250328	165900	379355440	16670	16670	16670	16670	0
119	20250328	165800	379355440	16670	16670	16670	16670	0
120	20250328	165700	379355440	16670	16670	16670	16670	0
121	20250328	165600	379355440	16670	16670	16670	16670	0
122	20250328	165500	379355440	16670	16670	16670	16670	628
123	20250328	165400	379355440	16670	16670	16670	16670	0
124	20250328	165300	379355440	16670	16670	16670	16670	0
125	20250328	165200	379355440	16670	16670	16670	16670	0
126	20250328	165100	379355440	16670	16670	16670	16670	0
127	20250328	165000	379355440	16670	16670	16670	16670	0
128	20250328	164900	379355440	16670	16670	16670	16670	0
129	20250328	164800	379355440	16670	16670	16670	16670	0
130	20250328	164700	379355440	16670	16670	16670	16670	0
131	20250328	164600	379355440	16670	16670	16670	16670	0
132	20250328	164500	379355440	16670	16670	16670	16670	0
133	20250328	164400	379355440	16670	16670	16670	16670	0
134	20250328	164300	379355440	16670	16670	16670	16670	0
135	20250328	164200	379355440	16670	16670	16670	16670	0
136	20250328	164100	379355440	16670	16670	16670	16670	0
137	20250328	164000	379355440	16670	16670	16670	16670	0
138	20250328	163900	379355440	16670	16670	16670	16670	0
139	20250328	163800	379355440	16670	16670	16670	16670	0
140	20250328	163700	379355440	16670	16670	16670	16670	0
141	20250328	163600	379355440	16670	16670	16670	16670	0
142	20250328	163500	379355440	16670	16670	16670	16670	0
143	20250328	163400	379355440	16670	16670	16670	16670	0
144	20250328	163300	379355440	16670	16670	16670	16670	0
145	20250328	163200	379355440	16670	16670	16670	16670	0
146	20250328	163100	379355440	16670	16670	16670	16670	0
147	20250328	163000	379355440	16670	16670	16670	16670	0
148	20250328	162900	379355440	16670	16670	16670	16670	0
149	20250328	162800	379355440	16670	16670	16670	16670	0
150	20250328	162700	379355440	16670	16670	16670	16670	0
151	20250328	162600	379355440	16670	16670	16670	16670	0
152	20250328	162500	379355440	16670	16670	16670	16670	628
153	20250328	162400	379355440	16670	16670	16670	16670	0
154	20250328	162300	379355440	16670	16670	16670	16670	0
155	20250328	162200	379355440	16670	16670	16670	16670	0
156	20250328	162100	379355440	16670	16670	16670	16670	0
157	20250328	162000	379355440	16670	16670	16670	16670	0
158	20250328	161900	379355440	16670	16670	16670	16670	0
159	20250328	161800	379355440	16670	16670	16670	16670	0
160	20250328	161700	379355440	16670	16670	16670	16670	0
161	20250328	161600	379355440	16670	16670	16670	16670	0
162	20250328	161500	379355440	16670	16670	16670	16670	0
163	20250328	161400	379355440	16670	16670	16670	16670	0
164	20250328	161300	379355440	16670	16670	16670	16670	0
165	20250328	161200	379355440	16670	16670	16670	16670	0
166	20250328	161100	379355440	16670	16670	16670	16670	0
167	20250328	161000	379355440	16670	16670	16670	16670	0
168	20250328	160900	379355440	16670	16670	16670	16670	0
169	20250328	160800	379355440	16670	16670	16670	16670	0
170	20250328	160700	379355440	16670	16670	16670	16670	0
171	20250328	160600	379355440	16670	16670	16670	16670	0
172	20250328	160500	379355440	16670	16670	16670	16670	0
173	20250328	160400	379355440	16670	16670	16670	16670	0
174	20250328	160300	379355440	16670	16670	16670	16670	0
175	20250328	160200	379355440	16670	16670	16670	16670	0
176	20250328	160100	379355440	16670	16670	16670	16670	0
177	20250328	160000	379355440	16670	16670	16670	16670	0
178	20250328	155900	379355440	16670	16670	16670	16670	0
179	20250328	155800	379355440	16670	16670	16670	16670	0
180	20250328	155700	379355440	16670	16670	16670	16670	0
181	20250328	155600	379355440	16670	16670	16670	16670	0
182	20250328	155500	379355440	16670	16670	16670	16670	628
183	20250328	155400	379355440	16670	16670	16670	16670	0
184	20250328	155300	379355440	16670	16670	16670	16670	0
185	20250328	155200	379355440	16670	16670	16670	16670	0
186	20250328	155100	379355440	16670	16670	16670	16670	0
187	20250328	155000	379355440	16670	16670	16670	16670	0
188	20250328	154900	379355440	16670	16670	16670	16670	0
189	20250328	154800	379355440	16670	16670	16670	16670	0
190	20250328	154700	379355440	16670	16670	16670	16670	0
191	20250328	154600	379355440	16670	16670	16670	16670	0
192	20250328	154500	379355440	16670	16670	16670	16670	0
193	20250328	154400	379355440	16670	16670	16670	16670	0
194	20250328	154300	379355440	16670	16670	16670	16670	0
195	20250328	154200	379355440	16670	16670	16670	16670	0
196	20250328	154100	379355440	16670	16670	16670	16670	0
197	20250328	154000	379355440	16670	16670	16670	16670	0
198	20250328	153900	379355440	16670	16670	16670	16670	0
199	20250328	153800	379355440	16670	16670	16670	16670	0
200	20250328	153700	379355440	16670	16670	16670	16670	0
201	20250328	153600	379355440	16670	16670	16670	16670	0
202	20250328	153500	379355440	16670	16670	16670	16670	0
203	20250328	153400	379355440	16670	16670	16670	16670	0
204	20250328	153300	379355440	16670	16670	16670	16670	0
205	20250328	153200	379355440	16670	16670	16670	16670	0
206	20250328	153100	379355440	16670	16670	16670	16670	0
207	20250328	153000	379355440	16670	16670	16670	16670	628
208	20250328	152900	368886680	16670	16670	16670	16670	0
209	20250328	152800	368886680	16670	16670	16670	16670	0
210	20250328	152700	368886680	16670	16670	16670	16670	0
211	20250328	152600	368886680	16670	16670	16670	16670	0
212	20250328	152500	368886680	16670	16670	16670	16670	0
213	20250328	152400	368886680	16670	16670	16670	16670	0
214	20250328	152300	368886680	16670	16670	16670	16670	0
215	20250328	152200	368886680	16670	16670	16670	16670	0
216	20250328	152100	368886680	16670	16670	16670	16670	0
217	20250328	152000	368886680	16670	16670	16670	16670	0
218	20250328	151900	368886680	16670	16670	16670	16660	9
219	20250328	151800	368736710	16670	16680	16680	16660	110
220	20250328	151700	366903210	16680	16680	16680	16680	2
221	20250328	151600	366869850	16670	16670	16680	16670	33
222	20250328	151500	366319730	16670	16660	16670	16660	73
223	20250328	151400	365103410	16660	16680	16680	16660	197
224	20250328	151300	361818920	16680	16660	16680	16660	205
225	20250328	151200	358400010	16650	16640	16650	16620	178
226	20250328	151100	355437260	16630	16620	16630	16610	1119
227	20250328	151000	336848740	16630	16640	16650	16630	13
228	20250328	150900	336632490	16640	16640	16640	16640	43
229	20250328	150800	335916970	16640	16660	16660	16640	54
230	20250328	150700	335018020	16660	16660	16665	16660	126
231	20250328	150600	332918815	16660	16660	16660	16655	41
232	20250328	150500	332235760	16650	16650	16650	16650	175
233	20250328	150400	329322010	16640	16620	16640	16620	418
234	20250328	150300	322368960	16620	16630	16630	16620	986
235	20250328	150200	305978530	16630	16640	16650	16630	36
236	20250328	150100	305379530	16640	16640	16640	16640	0
237	20250328	150000	305379530	16640	16640	16640	16640	0
238	20250328	145900	305379530	16640	16650	16650	16640	89
239	20250328	145800	303897870	16650	16650	16650	16650	10
240	20250328	145700	303731370	16650	16650	16650	16650	0
241	20250328	145600	303731370	16650	16650	16650	16650	24
242	20250328	145500	303331770	16640	16640	16640	16640	0
243	20250328	145400	303331770	16640	16640	16640	16640	0
244	20250328	145300	303331770	16640	16640	16640	16640	0
245	20250328	145200	303331770	16640	16640	16640	16640	0
246	20250328	145100	303331770	16640	16640	16640	16640	40
247	20250328	145000	302666170	16640	16640	16640	16640	27
248	20250328	144900	302216890	16640	16640	16640	16640	0
249	20250328	144800	302216890	16640	16640	16640	16640	0
250	20250328	144700	302216890	16640	16640	16640	16640	0
251	20250328	144600	302216890	16640	16660	16660	16640	73
252	20250328	144500	301002125	16660	16660	16660	16660	0
253	20250328	144400	301002125	16660	16660	16660	16660	0
254	20250328	144300	301002125	16660	16660	16660	16660	0
255	20250328	144200	301002125	16660	16650	16660	16640	107
256	20250328	144100	299220305	16640	16640	16640	16640	0
257	20250328	144000	299220305	16640	16650	16650	16640	106
258	20250328	143900	297455465	16650	16650	16650	16650	0
259	20250328	143800	297455465	16650	16650	16650	16650	71
260	20250328	143700	296273315	16640	16640	16640	16640	28
261	20250328	143600	295807395	16640	16640	16640	16640	115
262	20250328	143500	293893795	16640	16650	16650	16640	111
263	20250328	143400	292046655	16640	16650	16650	16640	28
264	20250328	143300	291580535	16650	16650	16650	16650	5
265	20250328	143200	291497285	16650	16650	16650	16650	1
266	20250328	143100	291480635	16640	16650	16650	16640	66
267	20250328	143000	290381795	16650	16650	16650	16650	0
268	20250328	142900	290381795	16650	16650	16650	16650	0
269	20250328	142800	290381795	16650	16650	16650	16650	0
270	20250328	142700	290381795	16650	16650	16650	16650	18
271	20250328	142600	290082095	16650	16650	16650	16650	1
272	20250328	142500	290065445	16650	16660	16660	16650	209
273	20250328	142400	286583595	16650	16650	16650	16650	0
274	20250328	142300	286583595	16650	16650	16650	16650	203
275	20250328	142200	283203645	16640	16640	16640	16640	24
276	20250328	142100	282804285	16640	16640	16640	16640	24
277	20250328	142000	282404925	16650	16650	16650	16650	0
278	20250328	141900	282404925	16650	16650	16650	16650	1
279	20250328	141800	282388275	16650	16650	16650	16650	43
280	20250328	141700	281672325	16650	16650	16650	16650	1
281	20250328	141600	281655675	16640	16640	16640	16640	423
282	20250328	141500	274616955	16650	16650	16650	16650	1
283	20250328	141400	274600305	16660	16660	16660	16660	0
284	20250328	141300	274600305	16660	16655	16660	16640	171
285	20250328	141200	271754410	16660	16660	16660	16660	1
286	20250328	141100	271737750	16660	16660	16660	16660	0
287	20250328	141000	271737750	16660	16660	16660	16660	0
288	20250328	140900	271737750	16660	16660	16660	16660	0
289	20250328	140800	271737750	16660	16660	16660	16660	0
290	20250328	140700	271737750	16660	16660	16660	16660	0
291	20250328	140600	271737750	16660	16660	16660	16660	0
292	20250328	140500	271737750	16660	16660	16660	16660	1
293	20250328	140400	271721090	16640	16650	16650	16640	143
294	20250328	140300	269341550	16640	16650	16650	16640	2
295	20250328	140200	269308260	16640	16650	16650	16640	497
296	20250328	140100	261034900	16660	16660	16660	16660	0
297	20250328	140000	261034900	16660	16660	16660	16660	4
298	20250328	135900	260968260	16650	16650	16650	16650	0
299	20250328	135800	260968260	16650	16660	16660	16650	101
300	20250328	135700	259285640	16650	16660	16660	16650	10
301	20250328	135600	259119050	16670	16670	16670	16670	0
302	20250328	135500	259119050	16670	16670	16670	16670	5
303	20250328	135400	259035700	16670	16670	16670	16670	0
304	20250328	135300	259035700	16670	16670	16670	16670	0
305	20250328	135200	259035700	16670	16660	16670	16660	43
306	20250328	135100	258319170	16660	16660	16660	16660	0
307	20250328	135000	258319170	16660	16660	16660	16660	0
308	20250328	134900	258319170	16660	16660	16660	16660	136
309	20250328	134800	256053410	16660	16660	16660	16660	0
310	20250328	134700	256053410	16660	16660	16660	16660	0
311	20250328	134600	256053410	16660	16670	16670	16660	176
312	20250328	134500	253119540	16680	16680	16680	16680	0
313	20250328	134400	253119540	16680	16680	16680	16670	13
314	20250328	134300	252902710	16680	16680	16680	16680	16
315	20250328	134200	252635830	16680	16680	16680	16680	0
316	20250328	134100	252635830	16680	16680	16680	16680	0
317	20250328	134000	252635830	16680	16680	16680	16680	0
318	20250328	133900	252635830	16680	16680	16680	16680	9
319	20250328	133800	252485710	16680	16680	16680	16680	95
320	20250328	133700	250901110	16680	16680	16680	16680	0
321	20250328	133600	250901110	16680	16680	16680	16680	0
322	20250328	133500	250901110	16680	16680	16680	16680	0
323	20250328	133400	250901110	16680	16680	16680	16680	0
324	20250328	133300	250901110	16680	16680	16680	16680	29
325	20250328	133200	250417390	16680	16690	16690	16680	199
326	20250328	133100	247098060	16690	16690	16690	16690	0
327	20250328	133000	247098060	16690	16690	16690	16690	3
328	20250328	132900	247047990	16690	16690	16690	16690	0
329	20250328	132800	247047990	16690	16680	16690	16680	40
330	20250328	132700	246380780	16680	16680	16680	16680	0
331	20250328	132600	246380780	16680	16690	16695	16680	601
332	20250328	132500	236350180	16690	16690	16690	16690	10
333	20250328	132400	236183280	16685	16685	16685	16685	5
334	20250328	132300	236099855	16685	16690	16690	16685	10
335	20250328	132200	235932980	16690	16690	16690	16690	0
336	20250328	132100	235932980	16690	16690	16690	16690	15
337	20250328	132000	235682630	16685	16690	16690	16685	90
338	20250328	131900	234180950	16690	16690	16690	16690	0
339	20250328	131800	234180950	16690	16690	16690	16690	0
340	20250328	131700	234180950	16690	16690	16690	16690	16
341	20250328	131600	233913910	16690	16690	16690	16690	0
342	20250328	131500	233913910	16690	16690	16690	16690	12
343	20250328	131400	233713630	16690	16690	16690	16690	12
344	20250328	131300	233513350	16690	16690	16690	16690	39
345	20250328	131200	232862440	16690	16690	16690	16690	1
346	20250328	131100	232845750	16690	16690	16690	16690	0
347	20250328	131000	232845750	16690	16690	16690	16680	9
348	20250328	130900	232695560	16690	16690	16690	16690	0
349	20250328	130800	232695560	16690	16690	16690	16690	0
350	20250328	130700	232695560	16690	16690	16690	16690	10
351	20250328	130600	232528660	16690	16690	16690	16690	0
352	20250328	130500	232528660	16690	16690	16690	16690	13
353	20250328	130400	232311690	16690	16690	16690	16690	0
354	20250328	130300	232311690	16690	16690	16690	16690	0
355	20250328	130200	232311690	16690	16690	16690	16690	1
356	20250328	130100	232295000	16690	16690	16690	16690	0
357	20250328	130000	232295000	16690	16690	16690	16690	1
358	20250328	125900	232278310	16690	16690	16690	16690	0
359	20250328	125800	232278310	16690	16680	16690	16680	69
360	20250328	125700	231127340	16690	16690	16690	16690	2
361	20250328	125600	231093960	16690	16690	16690	16690	10
362	20250328	125500	230927060	16690	16690	16690	16690	1
363	20250328	125400	230910370	16680	16680	16680	16680	0
364	20250328	125300	230910370	16680	16690	16690	16680	86
365	20250328	125200	229475590	16690	16690	16690	16690	1
366	20250328	125100	229458900	16690	16690	16690	16690	18
367	20250328	125000	229158480	16690	16680	16690	16680	146
368	20250328	124900	226722590	16690	16690	16690	16690	0
369	20250328	124800	226722590	16690	16690	16690	16690	0
370	20250328	124700	226722590	16690	16690	16690	16690	100
371	20250328	124600	225053590	16680	16680	16680	16680	20
372	20250328	124500	224719990	16680	16680	16680	16680	1
373	20250328	124400	224703310	16680	16680	16680	16680	0
374	20250328	124300	224703310	16680	16680	16680	16680	0
375	20250328	124200	224703310	16680	16680	16680	16680	0
376	20250328	124100	224703310	16680	16680	16680	16680	183
377	20250328	124000	221650870	16670	16670	16670	16670	0
378	20250328	123900	221650870	16670	16680	16680	16670	64
379	20250328	123800	220583390	16680	16680	16680	16680	0
380	20250328	123700	220583390	16680	16680	16680	16680	0
381	20250328	123600	220583390	16680	16680	16680	16680	151
382	20250328	123500	218064710	16690	16690	16690	16690	0
383	20250328	123400	218064710	16690	16690	16690	16690	0
384	20250328	123300	218064710	16690	16690	16690	16690	0
385	20250328	123200	218064710	16690	16710	16710	16690	8
386	20250328	123100	217931150	16680	16680	16680	16680	0
387	20250328	123000	217931150	16680	16700	16740	16680	107
388	20250328	122900	216143340	16680	16680	16680	16680	0
389	20250328	122800	216143340	16680	16680	16680	16680	0
390	20250328	122700	216143340	16680	16690	16690	16680	45
391	20250328	122600	215392310	16690	16700	16700	16690	17
392	20250328	122500	215108430	16690	16690	16690	16690	0
393	20250328	122400	215108430	16690	16690	16690	16690	0
394	20250328	122300	215108430	16690	16690	16690	16690	1
395	20250328	122200	215091740	16690	16690	16690	16690	5
396	20250328	122100	215008290	16690	16690	16690	16690	0
397	20250328	122000	215008290	16690	16690	16690	16690	0
398	20250328	121900	215008290	16690	16690	16690	16690	5
399	20250328	121800	214924840	16680	16680	16680	16680	7
400	20250328	121700	214808080	16670	16670	16670	16670	10
401	20250328	121600	214641380	16670	16670	16670	16670	1
402	20250328	121500	214624710	16670	16680	16680	16670	95
403	20250328	121400	213040510	16680	16690	16690	16680	68
404	20250328	121300	211906030	16680	16680	16680	16680	0
405	20250328	121200	211906030	16680	16680	16680	16680	0
406	20250328	121100	211906030	16680	16680	16680	16680	0
407	20250328	121000	211906030	16680	16680	16680	16680	0
408	20250328	120900	211906030	16680	16680	16680	16680	0
409	20250328	120800	211906030	16680	16680	16680	16680	0
410	20250328	120700	211906030	16680	16680	16680	16680	0
411	20250328	120600	211906030	16680	16680	16680	16680	0
412	20250328	120500	211906030	16680	16680	16680	16680	0
413	20250328	120400	211906030	16680	16680	16680	16680	0
414	20250328	120300	211906030	16680	16700	16700	16680	11
415	20250328	120200	211722430	16700	16700	16700	16700	2
416	20250328	120100	211689030	16690	16700	16700	16690	3
417	20250328	120000	211638950	16690	16690	16690	16690	0
418	20250328	115900	211638950	16690	16690	16690	16690	1
419	20250328	115800	211622260	16670	16670	16670	16670	0
420	20250328	115700	211622260	16670	16670	16670	16670	0
421	20250328	115600	211622260	16670	16670	16670	16670	0
422	20250328	115500	211622260	16670	16690	16690	16670	4
423	20250328	115400	211555540	16700	16690	16700	16690	2
424	20250328	115300	211522150	16690	16690	16690	16690	6
425	20250328	115200	211422010	16690	16690	16700	16690	6
426	20250328	115100	211321850	16700	16690	16700	16680	11
427	20250328	115000	211138200	16700	16700	16700	16700	0
428	20250328	114900	211138200	16700	16700	16700	16700	0
429	20250328	114800	211138200	16700	16700	16700	16700	0
430	20250328	114700	211138200	16700	16680	16700	16680	2
431	20250328	114600	211104820	16700	16680	16700	16680	2
432	20250328	114500	211071440	16690	16690	16690	16690	0
433	20250328	114400	211071440	16690	16690	16690	16690	0
434	20250328	114300	211071440	16690	16660	16690	16660	34
435	20250328	114200	210504950	16660	16660	16660	16660	0
436	20250328	114100	210504950	16660	16680	16700	16660	86
437	20250328	114000	209069640	16680	16680	16680	16680	0
438	20250328	113900	209069640	16680	16680	16680	16680	0
439	20250328	113800	209069640	16680	16680	16680	16680	0
440	20250328	113700	209069640	16680	16680	16680	16680	0
441	20250328	113600	209069640	16680	16680	16680	16680	0
442	20250328	113500	209069640	16680	16680	16680	16680	12
443	20250328	113400	208869480	16680	16680	16695	16680	109
444	20250328	113300	207050510	16670	16670	16670	16670	0
445	20250328	113200	207050510	16670	16680	16680	16670	4
446	20250328	113100	206983810	16680	16680	16680	16680	0
447	20250328	113000	206983810	16680	16680	16680	16680	0
448	20250328	112900	206983810	16680	16680	16680	16680	0
449	20250328	112800	206983810	16680	16680	16680	16680	0
450	20250328	112700	206983810	16680	16680	16680	16680	0
451	20250328	112600	206983810	16680	16680	16680	16680	0
452	20250328	112500	206983810	16680	16670	16680	16670	21
453	20250328	112400	206633730	16680	16680	16680	16680	0
454	20250328	112300	206633730	16680	16680	16680	16680	0
455	20250328	112200	206633730	16680	16670	16680	16650	807
456	20250328	112100	193193520	16670	16670	16670	16670	60
457	20250328	112000	192193320	16670	16670	16670	16670	0
458	20250328	111900	192193320	16670	16680	16680	16670	105
459	20250328	111800	190441970	16680	16680	16680	16680	0
460	20250328	111700	190441970	16680	16680	16680	16680	0
461	20250328	111600	190441970	16680	16670	16680	16670	2
462	20250328	111500	190408620	16670	16670	16670	16670	0
463	20250328	111400	190408620	16670	16670	16670	16670	0
464	20250328	111300	190408620	16670	16670	16670	16670	3
465	20250328	111200	190358610	16670	16670	16670	16670	0
466	20250328	111100	190358610	16670	16670	16670	16670	0
467	20250328	111000	190358610	16670	16670	16670	16670	16
468	20250328	110900	190091890	16670	16670	16670	16670	0
469	20250328	110800	190091890	16670	16670	16670	16670	0
470	20250328	110700	190091890	16670	16680	16680	16670	34
471	20250328	110600	189525090	16680	16690	16700	16680	9
472	20250328	110500	189374870	16700	16690	16700	16690	3
473	20250328	110400	189324780	16700	16700	16700	16700	0
474	20250328	110300	189324780	16700	16660	16700	16650	162
475	20250328	110200	186624340	16660	16670	16670	16660	10
476	20250328	110100	186457725	16650	16650	16650	16650	0
477	20250328	110000	186457725	16650	16700	16700	16650	321
478	20250328	105900	181103505	16700	16700	16700	16700	9
479	20250328	105800	180953205	16700	16700	16700	16700	1
480	20250328	105700	180936505	16700	16700	16700	16700	20
481	20250328	105600	180602505	16690	16690	16690	16690	13
482	20250328	105500	180385535	16690	16690	16690	16690	1
483	20250328	105400	180368845	16690	16690	16690	16690	138
484	20250328	105300	178065625	16690	16700	16700	16690	178
485	20250328	105200	175093085	16700	16700	16700	16700	0
486	20250328	105100	175093085	16700	16700	16700	16700	0
487	20250328	105000	175093085	16700	16700	16700	16700	0
488	20250328	104900	175093085	16700	16700	16700	16700	23
489	20250328	104800	174708985	16720	16720	16720	16720	4
490	20250328	104700	174642105	16720	16720	16720	16720	0
491	20250328	104600	174642105	16720	16720	16720	16720	0
492	20250328	104500	174642105	16720	16720	16720	16720	1
493	20250328	104400	174625385	16700	16720	16720	16700	107
494	20250328	104300	172838405	16720	16720	16720	16720	0
495	20250328	104200	172838405	16720	16720	16720	16720	0
496	20250328	104100	172838405	16720	16720	16720	16720	0
497	20250328	104000	172838405	16720	16720	16720	16720	0
498	20250328	103900	172838405	16720	16720	16720	16720	0
499	20250328	103800	172838405	16720	16720	16720	16720	0
500	20250328	103700	172838405	16720	16700	16720	16690	95
501	20250328	103600	171251925	16700	16700	16700	16700	0
502	20250328	103500	171251925	16700	16700	16700	16700	0
503	20250328	103400	171251925	16700	16700	16700	16700	0
504	20250328	103300	171251925	16700	16700	16700	16700	13
505	20250328	103200	171034825	16700	16700	16700	16700	7
506	20250328	103100	170917925	16700	16700	16700	16700	2
507	20250328	103000	170884525	16700	16700	16700	16700	0
508	20250328	102900	170884525	16700	16700	16700	16700	1
509	20250328	102800	170867825	16700	16670	16700	16670	596
510	20250328	102700	160928175	16680	16720	16720	16680	404
511	20250328	102600	154188695	16720	16720	16720	16720	1
512	20250328	102500	154171975	16720	16720	16720	16720	27
513	20250328	102400	153720535	16720	16720	16720	16720	0
514	20250328	102300	153720535	16720	16710	16720	16710	7
515	20250328	102200	153603545	16710	16710	16710	16710	0
516	20250328	102100	153603545	16710	16720	16720	16710	8
517	20250328	102000	153469855	16720	16710	16720	16710	7
518	20250328	101900	153352875	16720	16730	16730	16720	9
519	20250328	101800	153202365	16740	16740	16740	16740	1
520	20250328	101700	153185625	16740	16750	16750	16740	90
521	20250328	101600	151678955	16770	16750	16770	16750	7
522	20250328	101500	151561665	16750	16690	16750	16690	11
523	20250328	101400	151377845	16690	16680	16690	16680	104
524	20250328	101300	149642135	16680	16680	16680	16680	0
525	20250328	101200	149642135	16680	16670	16680	16670	143
526	20250328	101100	147257885	16660	16660	16660	16660	0
527	20250328	101000	147257885	16660	16660	16660	16660	0
528	20250328	100900	147257885	16660	16660	16660	16660	0
529	20250328	100800	147257885	16660	16650	16660	16650	31
530	20250328	100700	146741525	16650	16650	16650	16650	0
531	20250328	100600	146741525	16650	16660	16660	16650	24
532	20250328	100500	146341895	16680	16680	16680	16680	0
533	20250328	100400	146341895	16680	16660	16680	16660	345
534	20250328	100300	140594175	16660	16660	16660	16660	0
535	20250328	100200	140594175	16660	16660	16660	16660	124
536	20250328	100100	138528335	16670	16670	16670	16670	0
537	20250328	100000	138528335	16670	16670	16670	16670	107
538	20250328	095900	136744645	16660	16660	16660	16660	0
539	20250328	095800	136744645	16660	16660	16660	16660	3
540	20250328	095700	136694665	16660	16660	16660	16660	0
541	20250328	095600	136694665	16660	16670	16670	16660	24
542	20250328	095500	136294795	16670	16670	16670	16670	1
543	20250328	095400	136278125	16660	16660	16660	16660	45
544	20250328	095300	135528425	16660	16660	16660	16660	0
545	20250328	095200	135528425	16660	16660	16660	16660	0
546	20250328	095100	135528425	16660	16660	16660	16660	16
547	20250328	095000	135261865	16660	16660	16660	16660	89
548	20250328	094900	133779125	16660	16680	16680	16660	322
549	20250328	094800	128409985	16670	16670	16670	16670	0
550	20250328	094700	128409985	16670	16670	16670	16670	23
551	20250328	094600	128026575	16680	16680	16680	16680	3
552	20250328	094500	127976535	16680	16680	16680	16680	4
553	20250328	094400	127909815	16680	16680	16680	16680	3
554	20250328	094300	127859775	16670	16680	16680	16670	71
555	20250328	094200	126675695	16680	16670	16680	16670	100
556	20250328	094100	125008285	16670	16670	16670	16670	12
557	20250328	094000	124808245	16660	16650	16660	16650	354
558	20250328	093900	118913615	16660	16660	16660	16660	108
559	20250328	093800	117114335	16660	16680	16680	16660	53
560	20250328	093700	116231255	16700	16650	16700	16650	195
561	20250328	093600	112981355	16660	16670	16670	16650	706
562	20250328	093500	101216855	16690	16690	16700	16680	9
563	20250328	093400	101066630	16680	16680	16680	16680	126
564	20250328	093300	98964950	16690	16690	16690	16690	2
565	20250328	093200	98931570	16690	16720	16720	16690	35
566	20250328	093100	98347330	16710	16700	16720	16700	3
567	20250328	093000	98297200	16740	16740	16740	16740	1
568	20250328	092900	98280460	16700	16690	16700	16690	4
569	20250328	092800	98213680	16710	16690	16710	16690	16
570	20250328	092700	97946460	16690	16720	16720	16690	192
571	20250328	092600	94740590	16720	16720	16720	16710	9
572	20250328	092500	94590120	16700	16680	16700	16680	18
573	20250328	092400	94289800	16670	16670	16670	16670	1
574	20250328	092300	94273130	16670	16690	16690	16670	104
575	20250328	092200	92537970	16720	16690	16720	16690	2
576	20250328	092100	92504560	16710	16680	16710	16680	129
577	20250328	092000	90351610	16670	16660	16710	16660	176
578	20250328	091900	87417080	16660	16660	16660	16650	22
579	20250328	091800	87050700	16660	16660	16660	16660	88
580	20250328	091700	85584620	16660	16660	16660	16660	5
581	20250328	091600	85501320	16650	16670	16670	16650	28
582	20250328	091500	85035040	16690	16660	16690	16640	128
583	20250328	091400	82903290	16650	16640	16650	16630	3
584	20250328	091300	82853370	16630	16630	16630	16630	20
585	20250328	091200	82520770	16610	16630	16630	16610	405
586	20250328	091100	75793580	16630	16620	16630	16610	311
587	20250328	091000	70627720	16640	16630	16650	16620	449
588	20250328	090900	63164030	16620	16620	16620	16620	230
589	20250328	090800	59341430	16690	16690	16690	16690	3
590	20250328	090700	59291360	16610	16710	16710	16610	229
591	20250328	090600	55471480	16710	16670	16710	16570	811
592	20250328	090500	41986100	16670	16730	16730	16670	7
593	20250328	090400	41869290	16730	16680	16730	16670	498
594	20250328	090300	33564850	16680	16710	16710	16680	356
595	20250328	090200	27620350	16700	16740	16740	16700	962
596	20250328	090100	11527870	16740	16800	16800	16740	28
597	20250328	090000	11058440	16860	16730	16860	16730	660