KissMeData/020000/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	190700	443366620	15690	15690	15690	15690	1034
3	20250318	190600	443366620	15690	15690	15690	15690	0
4	20250318	190500	443366620	15690	15690	15690	15690	0
5	20250318	190400	443366620	15690	15690	15690	15690	0
6	20250318	190300	443366620	15690	15690	15690	15690	0
7	20250318	190200	443366620	15690	15690	15690	15690	0
8	20250318	190100	443366620	15690	15690	15690	15690	0
9	20250318	190000	443366620	15690	15690	15690	15690	0
10	20250318	185900	443366620	15690	15690	15690	15690	0
11	20250318	185800	443366620	15690	15690	15690	15690	0
12	20250318	185700	443366620	15690	15690	15690	15690	0
13	20250318	185600	443366620	15690	15690	15690	15690	0
14	20250318	185500	443366620	15690	15690	15690	15690	0
15	20250318	185400	443366620	15690	15690	15690	15690	0
16	20250318	185300	443366620	15690	15690	15690	15690	0
17	20250318	185200	443366620	15690	15690	15690	15690	0
18	20250318	185100	443366620	15690	15690	15690	15690	0
19	20250318	185000	443366620	15690	15690	15690	15690	0
20	20250318	184900	443366620	15690	15690	15690	15690	0
21	20250318	184800	443366620	15690	15690	15690	15690	0
22	20250318	184700	443366620	15690	15690	15690	15690	0
23	20250318	184600	443366620	15690	15690	15690	15690	0
24	20250318	184500	443366620	15690	15690	15690	15690	0
25	20250318	184400	443366620	15690	15690	15690	15690	0
26	20250318	184300	443366620	15690	15690	15690	15690	0
27	20250318	184200	443366620	15690	15690	15690	15690	0
28	20250318	184100	443366620	15690	15690	15690	15690	0
29	20250318	184000	443366620	15690	15690	15690	15690	0
30	20250318	183900	443366620	15690	15690	15690	15690	0
31	20250318	183800	443366620	15690	15690	15690	15690	0
32	20250318	183700	443366620	15690	15690	15690	15690	1034
33	20250318	183600	443366620	15690	15690	15690	15690	0
34	20250318	183500	443366620	15690	15690	15690	15690	0
35	20250318	183400	443366620	15690	15690	15690	15690	0
36	20250318	183300	443366620	15690	15690	15690	15690	0
37	20250318	183200	443366620	15690	15690	15690	15690	0
38	20250318	183100	443366620	15690	15690	15690	15690	0
39	20250318	183000	443366620	15690	15690	15690	15690	0
40	20250318	182900	443366620	15690	15690	15690	15690	0
41	20250318	182800	443366620	15690	15690	15690	15690	0
42	20250318	182700	443366620	15690	15690	15690	15690	0
43	20250318	182600	443366620	15690	15690	15690	15690	0
44	20250318	182500	443366620	15690	15690	15690	15690	0
45	20250318	182400	443366620	15690	15690	15690	15690	0
46	20250318	182300	443366620	15690	15690	15690	15690	0
47	20250318	182200	443366620	15690	15690	15690	15690	0
48	20250318	182100	443366620	15690	15690	15690	15690	0
49	20250318	182000	443366620	15690	15690	15690	15690	0
50	20250318	181900	443366620	15690	15690	15690	15690	0
51	20250318	181800	443366620	15690	15690	15690	15690	0
52	20250318	181700	443366620	15690	15690	15690	15690	0
53	20250318	181600	443366620	15690	15690	15690	15690	0
54	20250318	181500	443366620	15690	15690	15690	15690	0
55	20250318	181400	443366620	15690	15690	15690	15690	0
56	20250318	181300	443366620	15690	15690	15690	15690	0
57	20250318	181200	443366620	15690	15690	15690	15690	0
58	20250318	181100	443366620	15690	15690	15690	15690	0
59	20250318	181000	443366620	15690	15690	15690	15690	0
60	20250318	180900	443366620	15690	15690	15690	15690	0
61	20250318	180800	443366620	15690	15690	15690	15690	0
62	20250318	180700	443366620	15690	15690	15690	15690	1034
63	20250318	180600	443366620	15690	15690	15690	15690	0
64	20250318	180500	443366620	15690	15690	15690	15690	0
65	20250318	180400	443366620	15690	15690	15690	15690	0
66	20250318	180300	443366620	15690	15690	15690	15690	0
67	20250318	180200	443366620	15690	15690	15690	15690	0
68	20250318	180100	443366620	15690	15690	15690	15690	0
69	20250318	180000	443366620	15690	15690	15690	15690	0
70	20250318	175900	443366620	15690	15690	15690	15690	0
71	20250318	175800	443366620	15690	15690	15690	15690	0
72	20250318	175700	443366620	15690	15690	15690	15690	0
73	20250318	175600	443366620	15690	15690	15690	15690	0
74	20250318	175500	443366620	15690	15690	15690	15690	0
75	20250318	175400	443366620	15690	15690	15690	15690	0
76	20250318	175300	443366620	15690	15690	15690	15690	0
77	20250318	175200	443366620	15690	15690	15690	15690	0
78	20250318	175100	443366620	15690	15690	15690	15690	0
79	20250318	175000	443366620	15690	15690	15690	15690	0
80	20250318	174900	443366620	15690	15690	15690	15690	0
81	20250318	174800	443366620	15690	15690	15690	15690	0
82	20250318	174700	443366620	15690	15690	15690	15690	0
83	20250318	174600	443366620	15690	15690	15690	15690	0
84	20250318	174500	443366620	15690	15690	15690	15690	0
85	20250318	174400	443366620	15690	15690	15690	15690	0
86	20250318	174300	443366620	15690	15690	15690	15690	0
87	20250318	174200	443366620	15690	15690	15690	15690	0
88	20250318	174100	443366620	15690	15690	15690	15690	0
89	20250318	174000	443366620	15690	15690	15690	15690	0
90	20250318	173900	443366620	15690	15690	15690	15690	0
91	20250318	173800	443366620	15690	15690	15690	15690	0
92	20250318	173700	443366620	15690	15690	15690	15690	1034
93	20250318	173600	443366620	15690	15690	15690	15690	0
94	20250318	173500	443366620	15690	15690	15690	15690	0
95	20250318	173400	443366620	15690	15690	15690	15690	0
96	20250318	173300	443366620	15690	15690	15690	15690	0
97	20250318	173200	443366620	15690	15690	15690	15690	0
98	20250318	173100	443366620	15690	15690	15690	15690	0
99	20250318	173000	443366620	15690	15690	15690	15690	0
100	20250318	172900	443366620	15690	15690	15690	15690	0
101	20250318	172800	443366620	15690	15690	15690	15690	0
102	20250318	172700	443366620	15690	15690	15690	15690	0
103	20250318	172600	443366620	15690	15690	15690	15690	0
104	20250318	172500	443366620	15690	15690	15690	15690	0
105	20250318	172400	443366620	15690	15690	15690	15690	0
106	20250318	172300	443366620	15690	15690	15690	15690	0
107	20250318	172200	443366620	15690	15690	15690	15690	0
108	20250318	172100	443366620	15690	15690	15690	15690	0
109	20250318	172000	443366620	15690	15690	15690	15690	0
110	20250318	171900	443366620	15690	15690	15690	15690	0
111	20250318	171800	443366620	15690	15690	15690	15690	0
112	20250318	171700	443366620	15690	15690	15690	15690	0
113	20250318	171600	443366620	15690	15690	15690	15690	0
114	20250318	171500	443366620	15690	15690	15690	15690	0
115	20250318	171400	443366620	15690	15690	15690	15690	0
116	20250318	171300	443366620	15690	15690	15690	15690	0
117	20250318	171200	443366620	15690	15690	15690	15690	0
118	20250318	171100	443366620	15690	15690	15690	15690	0
119	20250318	171000	443366620	15690	15690	15690	15690	0
120	20250318	170900	443366620	15690	15690	15690	15690	0
121	20250318	170800	443366620	15690	15690	15690	15690	0
122	20250318	170700	443366620	15690	15690	15690	15690	1034
123	20250318	170600	443366620	15690	15690	15690	15690	0
124	20250318	170500	443366620	15690	15690	15690	15690	0
125	20250318	170400	443366620	15690	15690	15690	15690	0
126	20250318	170300	443366620	15690	15690	15690	15690	0
127	20250318	170200	443366620	15690	15690	15690	15690	0
128	20250318	170100	443366620	15690	15690	15690	15690	0
129	20250318	170000	443366620	15690	15690	15690	15690	0
130	20250318	165900	443366620	15690	15690	15690	15690	0
131	20250318	165800	443366620	15690	15690	15690	15690	0
132	20250318	165700	443366620	15690	15690	15690	15690	0
133	20250318	165600	443366620	15690	15690	15690	15690	0
134	20250318	165500	443366620	15690	15690	15690	15690	0
135	20250318	165400	443366620	15690	15690	15690	15690	0
136	20250318	165300	443366620	15690	15690	15690	15690	0
137	20250318	165200	443366620	15690	15690	15690	15690	0
138	20250318	165100	443366620	15690	15690	15690	15690	0
139	20250318	165000	443366620	15690	15690	15690	15690	0
140	20250318	164900	443366620	15690	15690	15690	15690	0
141	20250318	164800	443366620	15690	15690	15690	15690	0
142	20250318	164700	443366620	15690	15690	15690	15690	0
143	20250318	164600	443366620	15690	15690	15690	15690	0
144	20250318	164500	443366620	15690	15690	15690	15690	0
145	20250318	164400	443366620	15690	15690	15690	15690	0
146	20250318	164300	443366620	15690	15690	15690	15690	0
147	20250318	164200	443366620	15690	15690	15690	15690	0
148	20250318	164100	443366620	15690	15690	15690	15690	0
149	20250318	164000	443366620	15690	15690	15690	15690	0
150	20250318	163900	443366620	15690	15690	15690	15690	0
151	20250318	163800	443366620	15690	15690	15690	15690	0
152	20250318	163700	443366620	15690	15690	15690	15690	1034
153	20250318	163600	443366620	15690	15690	15690	15690	0
154	20250318	163500	443366620	15690	15690	15690	15690	0
155	20250318	163400	443366620	15690	15690	15690	15690	0
156	20250318	163300	443366620	15690	15690	15690	15690	0
157	20250318	163200	443366620	15690	15690	15690	15690	0
158	20250318	163100	443366620	15690	15690	15690	15690	0
159	20250318	163000	443366620	15690	15690	15690	15690	0
160	20250318	162900	443366620	15690	15690	15690	15690	0
161	20250318	162800	443366620	15690	15690	15690	15690	0
162	20250318	162700	443366620	15690	15690	15690	15690	0
163	20250318	162600	443366620	15690	15690	15690	15690	0
164	20250318	162500	443366620	15690	15690	15690	15690	0
165	20250318	162400	443366620	15690	15690	15690	15690	0
166	20250318	162300	443366620	15690	15690	15690	15690	0
167	20250318	162200	443366620	15690	15690	15690	15690	0
168	20250318	162100	443366620	15690	15690	15690	15690	0
169	20250318	162000	443366620	15690	15690	15690	15690	0
170	20250318	161900	443366620	15690	15690	15690	15690	0
171	20250318	161800	443366620	15690	15690	15690	15690	0
172	20250318	161700	443366620	15690	15690	15690	15690	0
173	20250318	161600	443366620	15690	15690	15690	15690	0
174	20250318	161500	443366620	15690	15690	15690	15690	0
175	20250318	161400	443366620	15690	15690	15690	15690	0
176	20250318	161300	443366620	15690	15690	15690	15690	0
177	20250318	161200	443366620	15690	15690	15690	15690	0
178	20250318	161100	443366620	15690	15690	15690	15690	0
179	20250318	161000	443366620	15690	15690	15690	15690	0
180	20250318	160900	443366620	15690	15690	15690	15690	0
181	20250318	160800	443366620	15690	15690	15690	15690	0
182	20250318	160700	443366620	15690	15690	15690	15690	1034
183	20250318	160600	443366620	15690	15690	15690	15690	0
184	20250318	160500	443366620	15690	15690	15690	15690	0
185	20250318	160400	443366620	15690	15690	15690	15690	0
186	20250318	160300	443366620	15690	15690	15690	15690	0
187	20250318	160200	443366620	15690	15690	15690	15690	0
188	20250318	160100	443366620	15690	15690	15690	15690	0
189	20250318	160000	443366620	15690	15690	15690	15690	0
190	20250318	155900	443366620	15690	15690	15690	15690	0
191	20250318	155800	443366620	15690	15690	15690	15690	0
192	20250318	155700	443366620	15690	15690	15690	15690	0
193	20250318	155600	443366620	15690	15690	15690	15690	0
194	20250318	155500	443366620	15690	15690	15690	15690	0
195	20250318	155400	443366620	15690	15690	15690	15690	0
196	20250318	155300	443366620	15690	15690	15690	15690	0
197	20250318	155200	443366620	15690	15690	15690	15690	0
198	20250318	155100	443366620	15690	15690	15690	15690	0
199	20250318	155000	443366620	15690	15690	15690	15690	0
200	20250318	154900	443366620	15690	15690	15690	15690	0
201	20250318	154800	443366620	15690	15690	15690	15690	0
202	20250318	154700	443366620	15690	15690	15690	15690	0
203	20250318	154600	443366620	15690	15690	15690	15690	0
204	20250318	154500	443366620	15690	15690	15690	15690	0
205	20250318	154400	443366620	15690	15690	15690	15690	0
206	20250318	154300	443366620	15690	15690	15690	15690	0
207	20250318	154200	443366620	15690	15690	15690	15690	0
208	20250318	154100	443366620	15690	15690	15690	15690	0
209	20250318	154000	443366620	15690	15690	15690	15690	0
210	20250318	153900	443366620	15690	15690	15690	15690	0
211	20250318	153800	443366620	15690	15690	15690	15690	0
212	20250318	153700	443366620	15690	15690	15690	15690	1034
213	20250318	153600	443366620	15690	15690	15690	15690	0
214	20250318	153500	443366620	15690	15690	15690	15690	0
215	20250318	153400	443366620	15690	15690	15690	15690	0
216	20250318	153300	443366620	15690	15690	15690	15690	0
217	20250318	153200	443366620	15690	15690	15690	15690	0
218	20250318	153100	443366620	15690	15690	15690	15690	0
219	20250318	153000	443366620	15690	15690	15690	15690	1034
220	20250318	152900	427143160	15690	15690	15690	15690	0
221	20250318	152800	427143160	15690	15690	15690	15690	0
222	20250318	152700	427143160	15690	15690	15690	15690	0
223	20250318	152600	427143160	15690	15690	15690	15690	0
224	20250318	152500	427143160	15690	15690	15690	15690	0
225	20250318	152400	427143160	15690	15690	15690	15690	0
226	20250318	152300	427143160	15690	15690	15690	15690	0
227	20250318	152200	427143160	15690	15690	15690	15690	0
228	20250318	152100	427143160	15690	15690	15690	15690	0
229	20250318	152000	427143160	15690	15690	15690	15690	0
230	20250318	151900	427143160	15690	15680	15700	15680	48
231	20250318	151800	426389935	15680	15680	15680	15680	23
232	20250318	151700	426029295	15680	15680	15680	15680	7
233	20250318	151600	425919535	15680	15680	15680	15680	6
234	20250318	151500	425825455	15680	15680	15680	15680	63
235	20250318	151400	424837615	15690	15680	15690	15680	8
236	20250318	151300	424712165	15680	15690	15690	15680	92
237	20250318	151200	423269465	15680	15680	15680	15680	0
238	20250318	151100	423269465	15680	15690	15690	15680	22
239	20250318	151000	422924495	15690	15690	15690	15690	62
240	20250318	150900	421951715	15690	15690	15690	15690	9
241	20250318	150800	421810505	15690	15690	15690	15690	1
242	20250318	150700	421794815	15700	15690	15700	15690	3
243	20250318	150600	421747735	15690	15700	15700	15690	107
244	20250318	150500	420068835	15700	15700	15700	15700	0
245	20250318	150400	420068835	15700	15700	15700	15700	1
246	20250318	150300	420053135	15700	15690	15700	15690	165
247	20250318	150200	417462745	15690	15690	15690	15690	16
248	20250318	150100	417211705	15690	15690	15690	15690	0
249	20250318	150000	417211705	15690	15690	15690	15690	10
250	20250318	145900	417054805	15690	15690	15690	15690	1
251	20250318	145800	417039115	15690	15690	15690	15690	1
252	20250318	145700	417023425	15690	15690	15690	15690	4
253	20250318	145600	416960665	15690	15690	15690	15690	0
254	20250318	145500	416960665	15690	15690	15690	15690	0
255	20250318	145400	416960665	15690	15690	15690	15690	2
256	20250318	145300	416929285	15690	15690	15690	15690	0
257	20250318	145200	416929285	15690	15690	15690	15690	0
258	20250318	145100	416929285	15690	15690	15690	15690	12
259	20250318	145000	416741005	15680	15680	15680	15680	55
260	20250318	144900	415878605	15690	15700	15700	15680	409
261	20250318	144800	409459475	15680	15710	15710	15680	345
262	20250318	144700	404046705	15710	15710	15710	15710	2
263	20250318	144600	404015285	15720	15720	15720	15720	0
264	20250318	144500	404015285	15720	15720	15720	15720	0
265	20250318	144400	404015285	15720	15710	15720	15710	4
266	20250318	144300	403952435	15710	15710	15710	15710	10
267	20250318	144200	403795335	15710	15710	15710	15710	0
268	20250318	144100	403795335	15710	15710	15710	15710	0
269	20250318	144000	403795335	15710	15710	15710	15710	4
270	20250318	143900	403732495	15710	15710	15710	15710	0
271	20250318	143800	403732495	15710	15710	15710	15710	10
272	20250318	143700	403575395	15700	15690	15700	15690	4
273	20250318	143600	403512605	15700	15700	15700	15700	0
274	20250318	143500	403512605	15700	15710	15720	15700	156
275	20250318	143400	401063375	15720	15720	15720	15720	0
276	20250318	143300	401063375	15720	15720	15720	15720	10
277	20250318	143200	400906175	15720	15720	15720	15720	0
278	20250318	143100	400906175	15720	15720	15720	15720	3
279	20250318	143000	400859015	15720	15720	15720	15720	14
280	20250318	142900	400638935	15720	15720	15720	15720	0
281	20250318	142800	400638935	15720	15700	15720	15700	70
282	20250318	142700	399539050	15700	15700	15700	15700	2
283	20250318	142600	399507650	15700	15700	15700	15700	11
284	20250318	142500	399334950	15700	15700	15700	15700	10
285	20250318	142400	399177950	15700	15700	15700	15700	1
286	20250318	142300	399162250	15700	15710	15710	15700	11
287	20250318	142200	398989460	15710	15710	15710	15710	50
288	20250318	142100	398203960	15710	15710	15710	15710	1
289	20250318	142000	398188250	15710	15710	15710	15710	62
290	20250318	141900	397214230	15710	15710	15710	15710	10
291	20250318	141800	397057130	15710	15710	15710	15710	0
292	20250318	141700	397057130	15710	15710	15710	15710	11
293	20250318	141600	396884320	15740	15710	15740	15710	22
294	20250318	141500	396538420	15710	15710	15710	15710	0
295	20250318	141400	396538420	15710	15710	15710	15710	11
296	20250318	141300	396365610	15710	15730	15730	15710	10
297	20250318	141200	396208470	15730	15750	15750	15730	31
298	20250318	141100	395720820	15730	15750	15750	15730	14
299	20250318	141000	395500540	15750	15720	15750	15710	339
300	20250318	140900	390167070	15720	15700	15720	15700	383
301	20250318	140800	384150340	15720	15730	15730	15700	3027
302	20250318	140700	336613410	15730	15740	15740	15730	40
303	20250318	140600	335984150	15740	15740	15740	15740	11
304	20250318	140500	335811010	15740	15740	15740	15740	0
305	20250318	140400	335811010	15740	15740	15740	15740	13
306	20250318	140300	335606390	15750	15750	15750	15750	18
307	20250318	140200	335322890	15760	15750	15760	15750	88
308	20250318	140100	333936860	15740	15730	15740	15730	70
309	20250318	140000	332835160	15730	15740	15740	15730	11
310	20250318	135900	332662110	15740	15740	15740	15740	20
311	20250318	135800	332347310	15740	15750	15750	15740	12
312	20250318	135700	332158420	15740	15740	15740	15740	11
313	20250318	135600	331985280	15750	15750	15750	15750	1
314	20250318	135500	331969530	15750	15750	15750	15740	62
315	20250318	135400	330993130	15740	15760	15760	15740	21
316	20250318	135300	330662390	15770	15770	15770	15770	0
317	20250318	135200	330662390	15770	15770	15770	15740	24
318	20250318	135100	330284080	15770	15780	15780	15770	56
319	20250318	135000	329400530	15770	15765	15790	15765	35
320	20250318	134900	328848315	15770	15770	15770	15770	10
321	20250318	134800	328690615	15770	15780	15780	15770	13
322	20250318	134700	328485505	15780	15780	15780	15780	0
323	20250318	134600	328485505	15780	15790	15790	15780	10
324	20250318	134500	328327615	15790	15820	15820	15790	249
325	20250318	134400	324388715	15810	15800	15810	15790	38
326	20250318	134300	323788245	15810	15820	15840	15810	455
327	20250318	134200	316583045	15800	15810	15820	15790	573
328	20250318	134100	307526845	15810	15720	15820	15720	221
329	20250318	134000	304038905	15720	15720	15720	15720	0
330	20250318	133900	304038905	15720	15720	15720	15720	11
331	20250318	133800	303865985	15720	15720	15720	15720	10
332	20250318	133700	303708785	15740	15740	15740	15740	1
333	20250318	133600	303693045	15720	15725	15730	15720	15
334	20250318	133500	303457150	15720	15720	15720	15720	10
335	20250318	133400	303299950	15720	15720	15720	15720	0
336	20250318	133300	303299950	15720	15725	15750	15720	43
337	20250318	133200	302623035	15720	15720	15720	15720	11
338	20250318	133100	302450115	15720	15720	15720	15720	34
339	20250318	133000	301915635	15720	15720	15720	15720	11
340	20250318	132900	301742715	15720	15720	15720	15720	15
341	20250318	132800	301506915	15720	15720	15720	15720	0
342	20250318	132700	301506915	15720	15730	15730	15720	11
343	20250318	132600	301333965	15730	15730	15730	15730	11
344	20250318	132500	301160935	15740	15740	15740	15740	4
345	20250318	132400	301097975	15730	15740	15740	15730	11
346	20250318	132300	300924925	15760	15750	15760	15740	11
347	20250318	132200	300751695	15750	15720	15750	15720	146
348	20250318	132100	298453715	15720	15720	15720	15720	0
349	20250318	132000	298453715	15720	15740	15740	15720	11
350	20250318	131900	298280775	15720	15730	15730	15720	13
351	20250318	131800	298076335	15730	15730	15730	15730	3
352	20250318	131700	298029145	15730	15740	15740	15730	20
353	20250318	131600	297714445	15720	15730	15730	15720	311
354	20250318	131500	292822525	15750	15750	15750	15750	0
355	20250318	131400	292822525	15750	15730	15750	15720	95
356	20250318	131300	291326715	15730	15730	15730	15730	11
357	20250318	131200	291153685	15730	15730	15730	15730	0
358	20250318	131100	291153685	15730	15730	15730	15730	10
359	20250318	131000	290996385	15740	15735	15740	15730	52
360	20250318	130900	290178025	15730	15730	15730	15730	0
361	20250318	130800	290178025	15730	15740	15740	15730	10
362	20250318	130700	290020715	15730	15750	15750	15730	11
363	20250318	130600	289847575	15740	15750	15750	15740	76
364	20250318	130500	288650585	15720	15740	15740	15720	13
365	20250318	130400	288446005	15740	15730	15740	15720	167
366	20250318	130300	285817635	15720	15720	15720	15720	0
367	20250318	130200	285817635	15720	15730	15730	15720	12
368	20250318	130100	285628885	15740	15730	15740	15720	78
369	20250318	130000	284402045	15720	15740	15740	15720	315
370	20250318	125900	279447435	15740	15740	15740	15730	673
371	20250318	125800	268855125	15740	15750	15750	15740	11
372	20250318	125700	268681975	15750	15760	15760	15750	474
373	20250318	125600	261216415	15750	15750	15750	15750	0
374	20250318	125500	261216415	15750	15760	15760	15750	12
375	20250318	125400	261027315	15750	15760	15760	15750	10
376	20250318	125300	260869805	15760	15780	15780	15750	2069
377	20250318	125200	228242125	15780	15780	15780	15780	11
378	20250318	125100	228068545	15780	15780	15780	15780	10
379	20250318	125000	227910745	15790	15770	15790	15770	16
380	20250318	124900	227658295	15760	15765	15770	15760	123
381	20250318	124800	225718720	15760	15760	15760	15760	10
382	20250318	124700	225561120	15760	15760	15760	15760	0
383	20250318	124600	225561120	15760	15760	15760	15760	11
384	20250318	124500	225387760	15820	15770	15820	15750	123
385	20250318	124400	223445650	15760	15760	15760	15760	45
386	20250318	124300	222736450	15750	15750	15750	15750	11
387	20250318	124200	222563200	15750	15760	15760	15750	159
388	20250318	124100	220058880	15760	15760	15760	15760	1
389	20250318	124000	220043120	15760	15760	15770	15760	13
390	20250318	123900	219838230	15750	15750	15750	15750	10
391	20250318	123800	219680730	15750	15770	15770	15750	111
392	20250318	123700	217931570	15790	15790	15790	15790	0
393	20250318	123600	217931570	15790	15780	15790	15760	51
394	20250318	123500	217127320	15770	15800	15800	15770	11
395	20250318	123400	216953600	15800	15770	15800	15770	42
396	20250318	123300	216290160	15760	15760	15760	15760	10
397	20250318	123200	216132560	15760	15800	15800	15760	13
398	20250318	123100	215927560	15800	15770	15800	15770	330
399	20250318	123000	210714710	15760	15750	15760	15750	53
400	20250318	122900	209879530	15760	15760	15760	15760	492
401	20250318	122800	202125610	15760	15760	15760	15760	1
402	20250318	122700	202109850	15760	15765	15770	15760	14
403	20250318	122600	201889175	15760	15760	15760	15760	13
404	20250318	122500	201684295	15760	15760	15760	15760	2
405	20250318	122400	201652775	15760	15760	15760	15760	10
406	20250318	122300	201495175	15760	15770	15770	15760	150
407	20250318	122200	199129795	15770	15770	15770	15770	100
408	20250318	122100	197552795	15770	15780	15780	15770	10
409	20250318	122000	197395015	15780	15780	15780	15780	63
410	20250318	121900	196400875	15780	15780	15780	15780	0
411	20250318	121800	196400875	15780	15780	15780	15780	10
412	20250318	121700	196243075	15780	15780	15780	15780	10
413	20250318	121600	196085275	15780	15780	15780	15780	112
414	20250318	121500	194317915	15780	15790	15790	15780	3
415	20250318	121400	194270555	15780	15780	15780	15780	10
416	20250318	121300	194112755	15780	15790	15790	15780	10
417	20250318	121200	193954895	15790	15785	15790	15785	14
418	20250318	121100	193733840	15780	15790	15790	15780	10
419	20250318	121000	193575990	15800	15790	15800	15790	33
420	20250318	120900	193054910	15790	15790	15790	15790	0
421	20250318	120800	193054910	15790	15780	15790	15780	12
422	20250318	120700	192865530	15790	15780	15790	15780	14
423	20250318	120600	192644595	15780	15780	15780	15780	0
424	20250318	120500	192644595	15780	15780	15780	15780	10
425	20250318	120400	192486795	15780	15780	15780	15780	10
426	20250318	120300	192328995	15780	15780	15780	15780	0
427	20250318	120200	192328995	15780	15790	15790	15780	21
428	20250318	120100	191997455	15800	15800	15800	15800	0
429	20250318	120000	191997455	15800	15800	15800	15800	1
430	20250318	115900	191981655	15790	15800	15800	15790	20
431	20250318	115800	191665705	15810	15810	15810	15810	10
432	20250318	115700	191507605	15810	15800	15810	15800	307
433	20250318	115600	186654105	15790	15780	15790	15780	59
434	20250318	115500	185722725	15780	15780	15780	15780	1
435	20250318	115400	185706945	15780	15785	15785	15780	3
436	20250318	115300	185659600	15780	15780	15780	15780	22
437	20250318	115200	185312440	15790	15790	15790	15790	0
438	20250318	115100	185312440	15790	15780	15790	15780	3
439	20250318	115000	185265090	15780	15780	15780	15780	22
440	20250318	114900	184917930	15780	15780	15780	15780	1
441	20250318	114800	184902150	15780	15780	15780	15780	2
442	20250318	114700	184870590	15780	15780	15780	15780	22
443	20250318	114600	184523430	15790	15790	15790	15790	0
444	20250318	114500	184523430	15790	15780	15790	15780	28
445	20250318	114400	184081580	15780	15790	15790	15780	218
446	20250318	114300	180640520	15790	15790	15790	15790	0
447	20250318	114200	180640520	15790	15790	15790	15790	0
448	20250318	114100	180640520	15790	15790	15790	15790	0
449	20250318	114000	180640520	15790	15790	15790	15790	0
450	20250318	113900	180640520	15790	15790	15790	15790	0
451	20250318	113800	180640520	15790	15790	15790	15790	0
452	20250318	113700	180640520	15790	15790	15790	15790	0
453	20250318	113600	180640520	15790	15790	15800	15790	23
454	20250318	113500	180277330	15790	15790	15790	15790	0
455	20250318	113400	180277330	15790	15795	15800	15790	46
456	20250318	113300	179550555	15790	15790	15790	15790	20
457	20250318	113200	179234755	15790	15790	15790	15790	0
458	20250318	113100	179234755	15790	15790	15800	15790	68
459	20250318	113000	178161015	15790	15790	15790	15790	33
460	20250318	112900	177639945	15800	15800	15800	15800	78
461	20250318	112800	176407545	15810	15810	15810	15810	0
462	20250318	112700	176407545	15810	15800	15810	15800	22
463	20250318	112600	176059925	15810	15810	15810	15810	4
464	20250318	112500	175996685	15800	15800	15800	15800	20
465	20250318	112400	175680685	15800	15820	15820	15800	31
466	20250318	112300	175190445	15810	15800	15810	15800	2
467	20250318	112200	175158835	15810	15810	15810	15810	21
468	20250318	112100	174826825	15800	15800	15800	15800	20
469	20250318	112000	174510825	15800	15800	15800	15800	0
470	20250318	111900	174510825	15800	15800	15800	15800	0
471	20250318	111800	174510825	15800	15820	15820	15800	23
472	20250318	111700	174147255	15820	15820	15820	15820	0
473	20250318	111600	174147255	15820	15820	15820	15810	25
474	20250318	111500	173751815	15830	15830	15830	15830	0
475	20250318	111400	173751815	15830	15830	15830	15830	2
476	20250318	111300	173720155	15840	15840	15840	15830	21
477	20250318	111200	173387615	15850	15850	15850	15850	0
478	20250318	111100	173387615	15850	15850	15850	15850	2
479	20250318	111000	173355915	15840	15850	15860	15830	79
480	20250318	110900	172103985	15840	15840	15840	15840	0
481	20250318	110800	172103985	15840	15840	15840	15840	12
482	20250318	110700	171913905	15840	15830	15840	15820	29
483	20250318	110600	171454980	15830	15830	15830	15830	5
484	20250318	110500	171375830	15830	15830	15830	15830	0
485	20250318	110400	171375830	15830	15840	15840	15830	22
486	20250318	110300	171027500	15840	15840	15840	15840	9
487	20250318	110200	170884940	15830	15830	15830	15830	0
488	20250318	110100	170884940	15830	15850	15850	15820	23
489	20250318	110000	170520870	15840	15810	15840	15810	294
490	20250318	105900	165868940	15810	15810	15810	15810	5
491	20250318	105800	165789890	15810	15840	15840	15810	140
492	20250318	105700	163574530	15840	15840	15840	15840	1
493	20250318	105600	163558690	15840	15840	15840	15840	5
494	20250318	105500	163479490	15840	15860	15860	15840	21
495	20250318	105400	163146700	15850	15850	15850	15850	0
496	20250318	105300	163146700	15850	15850	15850	15850	0
497	20250318	105200	163146700	15850	15860	15860	15850	20
498	20250318	105100	162829680	15860	15860	15860	15860	2
499	20250318	105000	162797960	15860	15860	15860	15860	20
500	20250318	104900	162480760	15880	15880	15880	15880	0
501	20250318	104800	162480760	15880	15900	15900	15870	125
502	20250318	104700	160495890	15900	15890	15900	15880	809
503	20250318	104600	147635550	15890	15900	15900	15890	101
504	20250318	104500	146030170	15930	15870	15930	15870	2819
505	20250318	104400	101179910	15850	15880	15880	15840	280
506	20250318	104300	96741550	15880	15880	15880	15880	9
507	20250318	104200	96598630	15890	15860	15900	15860	880
508	20250318	104100	82617500	15850	15800	15850	15800	222
509	20250318	104000	79104300	15790	15790	15790	15790	5
510	20250318	103900	79025350	15800	15800	15800	15800	1
511	20250318	103800	79009550	15790	15800	15800	15790	106
512	20250318	103700	77334930	15810	15810	15810	15810	5
513	20250318	103600	77255880	15815	15815	15815	15815	1
514	20250318	103500	77240065	15810	15810	15810	15810	22
515	20250318	103400	76892245	15810	15810	15810	15810	5
516	20250318	103300	76813195	15810	15810	15810	15810	1
517	20250318	103200	76797385	15810	15830	15830	15810	334
518	20250318	103100	71513265	15830	15830	15830	15830	101
519	20250318	103000	69914435	15830	15830	15830	15830	0
520	20250318	102900	69914435	15830	15830	15840	15830	25
521	20250318	102800	69518655	15840	15840	15840	15840	5
522	20250318	102700	69439455	15845	15845	15845	15845	1
523	20250318	102600	69423610	15840	15840	15840	15840	20
524	20250318	102500	69106810	15840	15840	15840	15840	0
525	20250318	102400	69106810	15840	15850	15850	15840	120
526	20250318	102300	67206000	15850	15850	15850	15850	0
527	20250318	102200	67206000	15850	15850	15850	15850	11
528	20250318	102100	67031650	15850	15850	15850	15850	20
529	20250318	102000	66714650	15850	15850	15850	15850	0
530	20250318	101900	66714650	15850	15850	15850	15850	1
531	20250318	101800	66698800	15850	15860	15860	15850	35
532	20250318	101700	66143820	15850	15850	15850	15850	106
533	20250318	101600	64463720	15840	15840	15840	15840	0
534	20250318	101500	64463720	15840	15850	15850	15840	24
535	20250318	101400	64083450	15850	15850	15850	15850	0
536	20250318	101300	64083450	15850	15820	15850	15820	388
537	20250318	101200	57939820	15820	15820	15820	15820	57
538	20250318	101100	57038080	15820	15820	15820	15820	5
539	20250318	101000	56958980	15830	15830	15830	15820	59
540	20250318	100900	56025230	15820	15830	15830	15820	23
541	20250318	100800	55661360	15830	15820	15830	15820	21
542	20250318	100700	55329130	15820	15820	15820	15820	0
543	20250318	100600	55329130	15820	15830	15830	15820	83
544	20250318	100500	54015930	15830	15830	15830	15830	0
545	20250318	100400	54015930	15830	15830	15830	15830	0
546	20250318	100300	54015930	15830	15830	15830	15830	26
547	20250318	100200	53604350	15830	15840	15840	15830	32
548	20250318	100100	53097680	15850	15850	15850	15840	21
549	20250318	100000	52764970	15860	15850	15860	15850	8
550	20250318	095900	52638140	15850	15850	15850	15850	19
551	20250318	095800	52336990	15860	15880	15890	15860	34
552	20250318	095700	51797560	15880	15880	15880	15880	10
553	20250318	095600	51638760	15890	15860	15910	15860	282
554	20250318	095500	47159280	15860	15860	15870	15850	30
555	20250318	095400	46683550	15870	15840	15870	15830	531
556	20250318	095300	38269230	15840	15840	15840	15840	16
557	20250318	095200	38015790	15840	15870	15870	15840	335
558	20250318	095100	32703360	15870	15870	15870	15870	4
559	20250318	095000	32639880	15870	15870	15870	15870	1
560	20250318	094900	32624010	15870	15890	15890	15860	338
561	20250318	094800	27259860	15890	15890	15890	15890	0
562	20250318	094700	27259860	15890	15890	15890	15890	0
563	20250318	094600	27259860	15890	15900	15900	15890	77
564	20250318	094500	26036010	15900	15890	15900	15890	54
565	20250318	094400	25177610	15890	15870	15900	15870	32
566	20250318	094300	24669140	15860	15890	15890	15860	54
567	20250318	094200	23811700	15900	15900	15900	15900	15
568	20250318	094100	23573200	15930	15930	15930	15930	1
569	20250318	094000	23557270	15900	15880	15900	15870	224
570	20250318	093900	19999730	15860	15840	15860	15840	64
571	20250318	093800	18985500	15840	15840	15840	15830	18
572	20250318	093700	18700540	15840	15840	15840	15840	16
573	20250318	093600	18447100	15850	15850	15850	15850	1
574	20250318	093500	18431250	15840	15840	15840	15840	139
575	20250318	093400	16229490	15840	15840	15840	15840	4
576	20250318	093300	16166130	15840	15840	15840	15840	0
577	20250318	093200	16166130	15840	15840	15840	15840	5
578	20250318	093100	16086930	15830	15830	15830	15830	9
579	20250318	093000	15944460	15830	15820	15830	15810	29
580	20250318	092900	15485740	15810	15800	15810	15800	20
581	20250318	092800	15169720	15810	15810	15810	15810	0
582	20250318	092700	15169720	15810	15810	15810	15810	19
583	20250318	092600	14869330	15820	15830	15840	15820	14
584	20250318	092500	14647820	15840	15830	15840	15830	16
585	20250318	092400	14394530	15820	15800	15840	15800	199
586	20250318	092300	11246300	15790	15780	15790	15770	103
587	20250318	092200	9620040	15790	15790	15790	15790	6
588	20250318	092100	9525300	15780	15780	15780	15780	5
589	20250318	092000	9446400	15780	15780	15780	15780	11
590	20250318	091900	9272820	15780	15780	15780	15780	16
591	20250318	091800	9020340	15780	15780	15780	15780	0
592	20250318	091700	9020340	15780	15780	15780	15780	4
593	20250318	091600	8957220	15780	15780	15780	15780	9
594	20250318	091500	8815200	15790	15790	15790	15790	2
595	20250318	091400	8783620	15780	15780	15780	15780	5
596	20250318	091300	8704720	15780	15780	15780	15780	0
597	20250318	091200	8704720	15780	15780	15780	15780	5
598	20250318	091100	8625820	15800	15800	15800	15790	21
599	20250318	091000	8294030	15810	15800	15810	15800	27
600	20250318	090900	7867420	15810	15780	15810	15780	3
601	20250318	090800	7820050	15820	15820	15820	15820	0
602	20250318	090700	7820050	15820	15810	15820	15800	54
603	20250318	090600	6965850	15810	15790	15810	15790	56
604	20250318	090500	6081320	15800	15790	15810	15790	5
605	20250318	090400	6002320	15800	15830	15830	15750	207
606	20250318	090300	2734470	15880	15890	15900	15830	14
607	20250318	090200	2512150	15830	15880	15940	15830	17
608	20250318	090100	2242640	15960	15880	15960	15880	105
609	20250318	090000	571030	15880	15840	15880	15840	36