KissMeData/020000/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	190700	375814410	15770	15770	15770	15770	302
3	20250320	190600	375814410	15770	15770	15770	15770	0
4	20250320	190500	375814410	15770	15770	15770	15770	0
5	20250320	190400	375814410	15770	15770	15770	15770	0
6	20250320	190300	375814410	15770	15770	15770	15770	0
7	20250320	190200	375814410	15770	15770	15770	15770	0
8	20250320	190100	375814410	15770	15770	15770	15770	0
9	20250320	190000	375814410	15770	15770	15770	15770	0
10	20250320	185900	375814410	15770	15770	15770	15770	0
11	20250320	185800	375814410	15770	15770	15770	15770	0
12	20250320	185700	375814410	15770	15770	15770	15770	0
13	20250320	185600	375814410	15770	15770	15770	15770	0
14	20250320	185500	375814410	15770	15770	15770	15770	0
15	20250320	185400	375814410	15770	15770	15770	15770	0
16	20250320	185300	375814410	15770	15770	15770	15770	0
17	20250320	185200	375814410	15770	15770	15770	15770	0
18	20250320	185100	375814410	15770	15770	15770	15770	0
19	20250320	185000	375814410	15770	15770	15770	15770	0
20	20250320	184900	375814410	15770	15770	15770	15770	0
21	20250320	184800	375814410	15770	15770	15770	15770	0
22	20250320	184700	375814410	15770	15770	15770	15770	0
23	20250320	184600	375814410	15770	15770	15770	15770	0
24	20250320	184500	375814410	15770	15770	15770	15770	0
25	20250320	184400	375814410	15770	15770	15770	15770	0
26	20250320	184300	375814410	15770	15770	15770	15770	0
27	20250320	184200	375814410	15770	15770	15770	15770	0
28	20250320	184100	375814410	15770	15770	15770	15770	0
29	20250320	184000	375814410	15770	15770	15770	15770	0
30	20250320	183900	375814410	15770	15770	15770	15770	0
31	20250320	183800	375814410	15770	15770	15770	15770	0
32	20250320	183700	375814410	15770	15770	15770	15770	302
33	20250320	183600	375814410	15770	15770	15770	15770	0
34	20250320	183500	375814410	15770	15770	15770	15770	0
35	20250320	183400	375814410	15770	15770	15770	15770	0
36	20250320	183300	375814410	15770	15770	15770	15770	0
37	20250320	183200	375814410	15770	15770	15770	15770	0
38	20250320	183100	375814410	15770	15770	15770	15770	0
39	20250320	183000	375814410	15770	15770	15770	15770	0
40	20250320	182900	375814410	15770	15770	15770	15770	0
41	20250320	182800	375814410	15770	15770	15770	15770	0
42	20250320	182700	375814410	15770	15770	15770	15770	0
43	20250320	182600	375814410	15770	15770	15770	15770	0
44	20250320	182500	375814410	15770	15770	15770	15770	0
45	20250320	182400	375814410	15770	15770	15770	15770	0
46	20250320	182300	375814410	15770	15770	15770	15770	0
47	20250320	182200	375814410	15770	15770	15770	15770	0
48	20250320	182100	375814410	15770	15770	15770	15770	0
49	20250320	182000	375814410	15770	15770	15770	15770	0
50	20250320	181900	375814410	15770	15770	15770	15770	0
51	20250320	181800	375814410	15770	15770	15770	15770	0
52	20250320	181700	375814410	15770	15770	15770	15770	0
53	20250320	181600	375814410	15770	15770	15770	15770	0
54	20250320	181500	375814410	15770	15770	15770	15770	0
55	20250320	181400	375814410	15770	15770	15770	15770	0
56	20250320	181300	375814410	15770	15770	15770	15770	0
57	20250320	181200	375814410	15770	15770	15770	15770	0
58	20250320	181100	375814410	15770	15770	15770	15770	0
59	20250320	181000	375814410	15770	15770	15770	15770	0
60	20250320	180900	375814410	15770	15770	15770	15770	0
61	20250320	180800	375814410	15770	15770	15770	15770	0
62	20250320	180700	375814410	15770	15770	15770	15770	302
63	20250320	180600	375814410	15770	15770	15770	15770	0
64	20250320	180500	375814410	15770	15770	15770	15770	0
65	20250320	180400	375814410	15770	15770	15770	15770	0
66	20250320	180300	375814410	15770	15770	15770	15770	0
67	20250320	180200	375814410	15770	15770	15770	15770	0
68	20250320	180100	375814410	15770	15770	15770	15770	0
69	20250320	180000	375814410	15770	15770	15770	15770	0
70	20250320	175900	375814410	15770	15770	15770	15770	0
71	20250320	175800	375814410	15770	15770	15770	15770	0
72	20250320	175700	375814410	15770	15770	15770	15770	0
73	20250320	175600	375814410	15770	15770	15770	15770	0
74	20250320	175500	375814410	15770	15770	15770	15770	0
75	20250320	175400	375814410	15770	15770	15770	15770	0
76	20250320	175300	375814410	15770	15770	15770	15770	0
77	20250320	175200	375814410	15770	15770	15770	15770	0
78	20250320	175100	375814410	15770	15770	15770	15770	0
79	20250320	175000	375814410	15770	15770	15770	15770	0
80	20250320	174900	375814410	15770	15770	15770	15770	0
81	20250320	174800	375814410	15770	15770	15770	15770	0
82	20250320	174700	375814410	15770	15770	15770	15770	0
83	20250320	174600	375814410	15770	15770	15770	15770	0
84	20250320	174500	375814410	15770	15770	15770	15770	0
85	20250320	174400	375814410	15770	15770	15770	15770	0
86	20250320	174300	375814410	15770	15770	15770	15770	0
87	20250320	174200	375814410	15770	15770	15770	15770	0
88	20250320	174100	375814410	15770	15770	15770	15770	0
89	20250320	174000	375814410	15770	15770	15770	15770	0
90	20250320	173900	375814410	15770	15770	15770	15770	0
91	20250320	173800	375814410	15770	15770	15770	15770	0
92	20250320	173700	375814410	15770	15770	15770	15770	302
93	20250320	173600	375814410	15770	15770	15770	15770	0
94	20250320	173500	375814410	15770	15770	15770	15770	0
95	20250320	173400	375814410	15770	15770	15770	15770	0
96	20250320	173300	375814410	15770	15770	15770	15770	0
97	20250320	173200	375814410	15770	15770	15770	15770	0
98	20250320	173100	375814410	15770	15770	15770	15770	0
99	20250320	173000	375814410	15770	15770	15770	15770	0
100	20250320	172900	375814410	15770	15770	15770	15770	0
101	20250320	172800	375814410	15770	15770	15770	15770	0
102	20250320	172700	375814410	15770	15770	15770	15770	0
103	20250320	172600	375814410	15770	15770	15770	15770	0
104	20250320	172500	375814410	15770	15770	15770	15770	0
105	20250320	172400	375814410	15770	15770	15770	15770	0
106	20250320	172300	375814410	15770	15770	15770	15770	0
107	20250320	172200	375814410	15770	15770	15770	15770	0
108	20250320	172100	375814410	15770	15770	15770	15770	0
109	20250320	172000	375814410	15770	15770	15770	15770	0
110	20250320	171900	375814410	15770	15770	15770	15770	0
111	20250320	171800	375814410	15770	15770	15770	15770	0
112	20250320	171700	375814410	15770	15770	15770	15770	0
113	20250320	171600	375814410	15770	15770	15770	15770	0
114	20250320	171500	375814410	15770	15770	15770	15770	0
115	20250320	171400	375814410	15770	15770	15770	15770	0
116	20250320	171300	375814410	15770	15770	15770	15770	0
117	20250320	171200	375814410	15770	15770	15770	15770	0
118	20250320	171100	375814410	15770	15770	15770	15770	0
119	20250320	171000	375814410	15770	15770	15770	15770	0
120	20250320	170900	375814410	15770	15770	15770	15770	0
121	20250320	170800	375814410	15770	15770	15770	15770	0
122	20250320	170700	375814410	15770	15770	15770	15770	302
123	20250320	170600	375814410	15770	15770	15770	15770	0
124	20250320	170500	375814410	15770	15770	15770	15770	0
125	20250320	170400	375814410	15770	15770	15770	15770	0
126	20250320	170300	375814410	15770	15770	15770	15770	0
127	20250320	170200	375814410	15770	15770	15770	15770	0
128	20250320	170100	375814410	15770	15770	15770	15770	0
129	20250320	170000	375814410	15770	15770	15770	15770	0
130	20250320	165900	375814410	15770	15770	15770	15770	0
131	20250320	165800	375814410	15770	15770	15770	15770	0
132	20250320	165700	375814410	15770	15770	15770	15770	0
133	20250320	165600	375814410	15770	15770	15770	15770	0
134	20250320	165500	375814410	15770	15770	15770	15770	0
135	20250320	165400	375814410	15770	15770	15770	15770	0
136	20250320	165300	375814410	15770	15770	15770	15770	0
137	20250320	165200	375814410	15770	15770	15770	15770	0
138	20250320	165100	375814410	15770	15770	15770	15770	0
139	20250320	165000	375814410	15770	15770	15770	15770	0
140	20250320	164900	375814410	15770	15770	15770	15770	0
141	20250320	164800	375814410	15770	15770	15770	15770	0
142	20250320	164700	375814410	15770	15770	15770	15770	0
143	20250320	164600	375814410	15770	15770	15770	15770	0
144	20250320	164500	375814410	15770	15770	15770	15770	0
145	20250320	164400	375814410	15770	15770	15770	15770	0
146	20250320	164300	375814410	15770	15770	15770	15770	0
147	20250320	164200	375814410	15770	15770	15770	15770	0
148	20250320	164100	375814410	15770	15770	15770	15770	0
149	20250320	164000	375814410	15770	15770	15770	15770	0
150	20250320	163900	375814410	15770	15770	15770	15770	0
151	20250320	163800	375814410	15770	15770	15770	15770	0
152	20250320	163700	375814410	15770	15770	15770	15770	302
153	20250320	163600	375814410	15770	15770	15770	15770	0
154	20250320	163500	375814410	15770	15770	15770	15770	0
155	20250320	163400	375814410	15770	15770	15770	15770	0
156	20250320	163300	375814410	15770	15770	15770	15770	0
157	20250320	163200	375814410	15770	15770	15770	15770	0
158	20250320	163100	375814410	15770	15770	15770	15770	0
159	20250320	163000	375814410	15770	15770	15770	15770	0
160	20250320	162900	375814410	15770	15770	15770	15770	0
161	20250320	162800	375814410	15770	15770	15770	15770	0
162	20250320	162700	375814410	15770	15770	15770	15770	0
163	20250320	162600	375814410	15770	15770	15770	15770	0
164	20250320	162500	375814410	15770	15770	15770	15770	0
165	20250320	162400	375814410	15770	15770	15770	15770	0
166	20250320	162300	375814410	15770	15770	15770	15770	0
167	20250320	162200	375814410	15770	15770	15770	15770	0
168	20250320	162100	375814410	15770	15770	15770	15770	0
169	20250320	162000	375814410	15770	15770	15770	15770	0
170	20250320	161900	375814410	15770	15770	15770	15770	0
171	20250320	161800	375814410	15770	15770	15770	15770	0
172	20250320	161700	375814410	15770	15770	15770	15770	0
173	20250320	161600	375814410	15770	15770	15770	15770	0
174	20250320	161500	375814410	15770	15770	15770	15770	0
175	20250320	161400	375814410	15770	15770	15770	15770	0
176	20250320	161300	375814410	15770	15770	15770	15770	0
177	20250320	161200	375814410	15770	15770	15770	15770	0
178	20250320	161100	375814410	15770	15770	15770	15770	0
179	20250320	161000	375814410	15770	15770	15770	15770	0
180	20250320	160900	375814410	15770	15770	15770	15770	0
181	20250320	160800	375814410	15770	15770	15770	15770	0
182	20250320	160700	375814410	15770	15770	15770	15770	302
183	20250320	160600	375814410	15770	15770	15770	15770	0
184	20250320	160500	375814410	15770	15770	15770	15770	0
185	20250320	160400	375814410	15770	15770	15770	15770	0
186	20250320	160300	375814410	15770	15770	15770	15770	0
187	20250320	160200	375814410	15770	15770	15770	15770	0
188	20250320	160100	375814410	15770	15770	15770	15770	0
189	20250320	160000	375814410	15770	15770	15770	15770	0
190	20250320	155900	375814410	15770	15770	15770	15770	0
191	20250320	155800	375814410	15770	15770	15770	15770	0
192	20250320	155700	375814410	15770	15770	15770	15770	0
193	20250320	155600	375814410	15770	15770	15770	15770	0
194	20250320	155500	375814410	15770	15770	15770	15770	0
195	20250320	155400	375814410	15770	15770	15770	15770	0
196	20250320	155300	375814410	15770	15770	15770	15770	0
197	20250320	155200	375814410	15770	15770	15770	15770	0
198	20250320	155100	375814410	15770	15770	15770	15770	0
199	20250320	155000	375814410	15770	15770	15770	15770	0
200	20250320	154900	375814410	15770	15770	15770	15770	0
201	20250320	154800	375814410	15770	15770	15770	15770	0
202	20250320	154700	375814410	15770	15770	15770	15770	0
203	20250320	154600	375814410	15770	15770	15770	15770	0
204	20250320	154500	375814410	15770	15770	15770	15770	0
205	20250320	154400	375814410	15770	15770	15770	15770	0
206	20250320	154300	375814410	15770	15770	15770	15770	0
207	20250320	154200	375814410	15770	15770	15770	15770	0
208	20250320	154100	375814410	15770	15770	15770	15770	0
209	20250320	154000	375814410	15770	15770	15770	15770	0
210	20250320	153900	375814410	15770	15770	15770	15770	0
211	20250320	153800	375814410	15770	15770	15770	15770	0
212	20250320	153700	375814410	15770	15770	15770	15770	302
213	20250320	153600	375814410	15770	15770	15770	15770	0
214	20250320	153500	375814410	15770	15770	15770	15770	0
215	20250320	153400	375814410	15770	15770	15770	15770	0
216	20250320	153300	375814410	15770	15770	15770	15770	0
217	20250320	153200	375814410	15770	15770	15770	15770	0
218	20250320	153100	375814410	15770	15770	15770	15770	0
219	20250320	153000	375814410	15770	15770	15770	15770	302
220	20250320	152900	371051870	15770	15770	15770	15770	0
221	20250320	152800	371051870	15770	15770	15770	15770	0
222	20250320	152700	371051870	15770	15770	15770	15770	0
223	20250320	152600	371051870	15770	15770	15770	15770	0
224	20250320	152500	371051870	15770	15770	15770	15770	0
225	20250320	152400	371051870	15770	15770	15770	15770	0
226	20250320	152300	371051870	15770	15770	15770	15770	0
227	20250320	152200	371051870	15770	15770	15770	15770	0
228	20250320	152100	371051870	15770	15770	15770	15770	0
229	20250320	152000	371051870	15770	15770	15770	15770	0
230	20250320	151900	371051870	15770	15810	15820	15770	7
231	20250320	151800	370941270	15800	15770	15800	15770	165
232	20250320	151700	368337790	15780	15770	15780	15770	21
233	20250320	151600	368006480	15770	15800	15800	15770	5
234	20250320	151500	367927600	15790	15780	15790	15770	82
235	20250320	151400	366633600	15770	15770	15780	15770	15
236	20250320	151300	366397040	15790	15790	15790	15790	4
237	20250320	151200	366333880	15810	15810	15810	15810	1
238	20250320	151100	366318070	15830	15830	15830	15830	1
239	20250320	151000	366302240	15840	15820	15840	15810	1431
240	20250320	150900	343641200	15810	15780	15820	15780	70
241	20250320	150800	342535110	15790	15800	15800	15790	3
242	20250320	150700	342487730	15780	15780	15780	15770	60
243	20250320	150600	341541170	15790	15780	15790	15780	5
244	20250320	150500	341462260	15790	15790	15790	15790	5
245	20250320	150400	341383310	15820	15820	15820	15820	0
246	20250320	150300	341383310	15820	15790	15820	15790	91
247	20250320	150200	339945330	15790	15790	15790	15790	1
248	20250320	150100	339929540	15780	15780	15790	15780	20
249	20250320	150000	339613930	15780	15780	15780	15780	96
250	20250320	145900	338099050	15800	15800	15800	15800	0
251	20250320	145800	338099050	15800	15790	15800	15790	4
252	20250320	145700	338035880	15800	15800	15800	15800	1
253	20250320	145600	338020080	15790	15790	15800	15790	44
254	20250320	145500	337325140	15790	15790	15790	15790	1
255	20250320	145400	337309350	15790	15790	15790	15790	4
256	20250320	145300	337246190	15800	15800	15800	15800	17
257	20250320	145200	336977590	15810	15810	15810	15810	1
258	20250320	145100	336961780	15810	15810	15810	15800	12
259	20250320	145000	336772150	15820	15820	15820	15820	0
260	20250320	144900	336772150	15820	15820	15830	15810	27
261	20250320	144800	336345010	15810	15810	15810	15810	5
262	20250320	144700	336265960	15830	15820	15830	15820	2
263	20250320	144600	336234310	15830	15810	15830	15810	58
264	20250320	144500	335316350	15820	15790	15820	15790	103
265	20250320	144400	333687860	15790	15780	15790	15780	54
266	20250320	144300	332835240	15790	15780	15790	15780	8
267	20250320	144200	332708990	15780	15780	15780	15780	4
268	20250320	144100	332645870	15790	15780	15790	15780	5
269	20250320	144000	332566960	15780	15780	15780	15780	6
270	20250320	143900	332472280	15780	15790	15790	15780	4
271	20250320	143800	332409150	15790	15790	15790	15790	0
272	20250320	143700	332409150	15790	15800	15800	15790	5
273	20250320	143600	332330190	15790	15790	15790	15790	0
274	20250320	143500	332330190	15790	15790	15790	15790	12
275	20250320	143400	332140710	15790	15790	15790	15790	11
276	20250320	143300	331967020	15800	15800	15800	15800	1
277	20250320	143200	331951220	15800	15810	15810	15800	4
278	20250320	143100	331888010	15800	15800	15800	15800	0
279	20250320	143000	331888010	15800	15800	15800	15800	4
280	20250320	142900	331824810	15800	15790	15800	15790	24
281	20250320	142800	331445650	15800	15790	15800	15790	80
282	20250320	142700	330181940	15790	15780	15790	15780	12
283	20250320	142600	329992570	15780	15780	15790	15780	16
284	20250320	142500	329740080	15780	15780	15780	15780	11
285	20250320	142400	329566500	15780	15780	15780	15780	1
286	20250320	142300	329550720	15780	15780	15790	15780	13
287	20250320	142200	329345570	15780	15780	15790	15780	12
288	20250320	142100	329156200	15790	15790	15790	15790	11
289	20250320	142000	328982510	15790	15800	15800	15790	12
290	20250320	141900	328793020	15800	15790	15800	15790	28
291	20250320	141800	328350690	15780	15780	15780	15780	0
292	20250320	141700	328350690	15780	15800	15800	15780	18
293	20250320	141600	328066570	15820	15800	15820	15800	9
294	20250320	141500	327924340	15800	15800	15800	15800	12
295	20250320	141400	327734740	15800	15820	15820	15800	8
296	20250320	141300	327608320	15810	15820	15820	15810	21
297	20250320	141200	327276220	15820	15790	15820	15790	57
298	20250320	141100	326375200	15780	15780	15780	15780	7
299	20250320	141000	326264740	15790	15800	15800	15780	64
300	20250320	140900	325254650	15800	15800	15800	15800	0
301	20250320	140800	325254650	15800	15830	15830	15800	14
302	20250320	140700	325033380	15800	15810	15820	15790	134
303	20250320	140600	322915300	15820	15810	15820	15810	305
304	20250320	140500	318093240	15810	15810	15810	15810	11
305	20250320	140400	317919330	15810	15800	15810	15790	214
306	20250320	140300	314537520	15790	15790	15790	15790	104
307	20250320	140200	312895360	15800	15790	15800	15790	14
308	20250320	140100	312674290	15790	15790	15800	15790	26
309	20250320	140000	312263740	15790	15800	15800	15790	17
310	20250320	135900	311995300	15790	15790	15790	15790	15
311	20250320	135800	311758450	15800	15790	15800	15790	12
312	20250320	135700	311568960	15800	15800	15800	15800	1
313	20250320	135600	311553160	15790	15790	15790	15790	25
314	20250320	135500	311158410	15800	15790	15800	15790	31
315	20250320	135400	310668680	15790	15800	15800	15790	5
316	20250320	135300	310589720	15800	15800	15800	15790	522
317	20250320	135200	302347230	15790	15790	15790	15790	18
318	20250320	135100	302063010	15790	15800	15800	15790	24
319	20250320	135000	301683950	15790	15800	15800	15790	31
320	20250320	134900	301194280	15790	15790	15790	15790	4
321	20250320	134800	301131120	15790	15790	15800	15790	19
322	20250320	134700	300831100	15800	15790	15800	15790	8
323	20250320	134600	300704770	15790	15790	15790	15790	11
324	20250320	134500	300531080	15790	15790	15790	15790	8
325	20250320	134400	300404760	15800	15790	15800	15790	5
326	20250320	134300	300325800	15800	15790	15800	15790	4
327	20250320	134200	300262630	15790	15790	15800	15790	47
328	20250320	134100	299520150	15790	15790	15790	15790	4
329	20250320	134000	299456990	15800	15800	15800	15800	1
330	20250320	133900	299441190	15790	15800	15800	15790	9
331	20250320	133800	299299020	15790	15790	15790	15790	7
332	20250320	133700	299188490	15790	15800	15800	15790	5
333	20250320	133600	299109530	15790	15790	15790	15790	13
334	20250320	133500	298904260	15800	15800	15800	15800	0
335	20250320	133400	298904260	15800	15810	15810	15800	4
336	20250320	133300	298841050	15800	15800	15800	15800	93
337	20250320	133200	297371650	15790	15790	15800	15790	19
338	20250320	133100	297071620	15790	15790	15790	15790	0
339	20250320	133000	297071620	15790	15800	15800	15790	5
340	20250320	132900	296992660	15790	15790	15800	15790	14
341	20250320	132800	296771590	15800	15800	15800	15800	25
342	20250320	132700	296376590	15800	15790	15800	15790	5
343	20250320	132600	296297630	15800	15800	15800	15800	25
344	20250320	132500	295902630	15810	15820	15820	15810	4
345	20250320	132400	295839380	15810	15810	15810	15810	4
346	20250320	132300	295776140	15820	15810	15820	15810	8
347	20250320	132200	295649650	15810	15810	15810	15810	86
348	20250320	132100	294289990	15800	15800	15800	15800	75
349	20250320	132000	293104990	15800	15790	15800	15790	12
350	20250320	131900	292915500	15790	15790	15800	15790	17
351	20250320	131800	292647060	15790	15790	15800	15790	10
352	20250320	131700	292489150	15790	15790	15790	15790	54
353	20250320	131600	291636490	15790	15790	15790	15790	7
354	20250320	131500	291525960	15790	15800	15800	15790	5
355	20250320	131400	291447000	15800	15800	15800	15800	1
356	20250320	131300	291431200	15800	15800	15800	15800	90
357	20250320	131200	290009200	15800	15800	15800	15800	11
358	20250320	131100	289835400	15810	15810	15810	15810	1
359	20250320	131000	289819590	15810	15810	15810	15810	2
360	20250320	130900	289787970	15820	15810	15820	15810	31
361	20250320	130800	289297680	15800	15810	15810	15800	5
362	20250320	130700	289218670	15800	15800	15810	15800	133
363	20250320	130600	287116910	15810	15810	15810	15810	0
364	20250320	130500	287116910	15810	15800	15810	15800	18
365	20250320	130400	286832370	15810	15800	15810	15800	8
366	20250320	130300	286705960	15800	15800	15800	15800	4
367	20250320	130200	286642760	15800	15800	15800	15800	13
368	20250320	130100	286437360	15800	15810	15810	15800	6
369	20250320	130000	286342530	15820	15820	15820	15820	9
370	20250320	125900	286200150	15820	15820	15820	15820	0
371	20250320	125800	286200150	15820	15820	15820	15820	0
372	20250320	125700	286200150	15820	15820	15830	15810	31
373	20250320	125600	285709860	15820	15820	15820	15820	80
374	20250320	125500	284444260	15810	15800	15810	15800	110
375	20250320	125400	282706060	15810	15810	15810	15810	0
376	20250320	125300	282706060	15810	15810	15810	15810	0
377	20250320	125200	282706060	15810	15810	15810	15810	1
378	20250320	125100	282690250	15810	15810	15810	15810	0
379	20250320	125000	282690250	15810	15810	15810	15810	7
380	20250320	124900	282579580	15800	15800	15800	15800	0
381	20250320	124800	282579580	15800	15800	15800	15800	7
382	20250320	124700	282468980	15800	15800	15800	15800	0
383	20250320	124600	282468980	15800	15800	15800	15800	7
384	20250320	124500	282358380	15800	15820	15820	15800	6
385	20250320	124400	282263560	15820	15820	15820	15820	0
386	20250320	124300	282263560	15820	15820	15820	15820	0
387	20250320	124200	282263560	15820	15820	15820	15820	0
388	20250320	124100	282263560	15820	15820	15820	15820	12
389	20250320	124000	282073720	15840	15840	15840	15840	2
390	20250320	123900	282042040	15850	15850	15850	15850	0
391	20250320	123800	282042040	15850	15850	15850	15850	0
392	20250320	123700	282042040	15850	15820	15850	15810	1849
393	20250320	123600	252761730	15820	15820	15820	15820	0
394	20250320	123500	252761730	15820	15820	15820	15820	0
395	20250320	123400	252761730	15820	15820	15820	15820	0
396	20250320	123300	252761730	15820	15820	15820	15820	0
397	20250320	123200	252761730	15820	15820	15820	15820	0
398	20250320	123100	252761730	15820	15810	15820	15810	450
399	20250320	123000	245646000	15810	15810	15810	15810	1
400	20250320	122900	245630190	15810	15810	15810	15810	0
401	20250320	122800	245630190	15810	15810	15810	15810	0
402	20250320	122700	245630190	15810	15810	15810	15810	0
403	20250320	122600	245630190	15810	15810	15810	15810	0
404	20250320	122500	245630190	15810	15810	15810	15810	0
405	20250320	122400	245630190	15810	15810	15810	15810	0
406	20250320	122300	245630190	15810	15810	15810	15810	0
407	20250320	122200	245630190	15810	15810	15810	15810	1
408	20250320	122100	245614380	15810	15810	15810	15810	0
409	20250320	122000	245614380	15810	15810	15810	15810	1
410	20250320	121900	245598570	15800	15800	15800	15800	8
411	20250320	121800	245472170	15810	15810	15810	15810	1
412	20250320	121700	245456360	15800	15800	15800	15800	0
413	20250320	121600	245456360	15800	15800	15800	15800	26
414	20250320	121500	245045560	15800	15800	15810	15800	138
415	20250320	121400	242865150	15800	15800	15800	15800	0
416	20250320	121300	242865150	15800	15800	15800	15800	0
417	20250320	121200	242865150	15800	15800	15800	15800	0
418	20250320	121100	242865150	15800	15800	15800	15800	40
419	20250320	121000	242233150	15820	15820	15820	15820	0
420	20250320	120900	242233150	15820	15810	15820	15800	21
421	20250320	120800	241901320	15800	15800	15800	15800	548
422	20250320	120700	233242920	15820	15800	15820	15800	72
423	20250320	120600	232104930	15820	15820	15820	15820	0
424	20250320	120500	232104930	15820	15820	15820	15820	0
425	20250320	120400	232104930	15820	15810	15820	15810	8
426	20250320	120300	231978440	15810	15810	15810	15810	76
427	20250320	120200	230776880	15830	15830	15830	15830	0
428	20250320	120100	230776880	15830	15820	15830	15820	109
429	20250320	120000	229052490	15820	15820	15820	15820	1
430	20250320	115900	229036670	15800	15820	15820	15800	102
431	20250320	115800	227424720	15820	15820	15820	15820	21
432	20250320	115700	227092500	15810	15800	15810	15800	43
433	20250320	115600	226412810	15790	15790	15790	15790	0
434	20250320	115500	226412810	15790	15790	15790	15790	15
435	20250320	115400	226175960	15790	15800	15800	15790	1000
436	20250320	115300	210385700	15820	15820	15820	15820	0
437	20250320	115200	210385700	15820	15820	15820	15820	1
438	20250320	115100	210369880	15820	15820	15820	15820	0
439	20250320	115000	210369880	15820	15800	15820	15800	976
440	20250320	114900	194944090	15790	15790	15790	15790	0
441	20250320	114800	194944090	15790	15790	15790	15790	8
442	20250320	114700	194817770	15790	15790	15790	15790	0
443	20250320	114600	194817770	15790	15790	15790	15790	33
444	20250320	114500	194296700	15790	15780	15790	15780	17
445	20250320	114400	194028430	15780	15780	15780	15780	5
446	20250320	114300	193949530	15790	15790	15790	15790	0
447	20250320	114200	193949530	15790	15790	15790	15790	0
448	20250320	114100	193949530	15790	15790	15790	15790	0
449	20250320	114000	193949530	15790	15780	15790	15780	61
450	20250320	113900	192986390	15780	15780	15780	15780	14
451	20250320	113800	192765470	15790	15790	15790	15790	1
452	20250320	113700	192749680	15780	15780	15780	15780	6
453	20250320	113600	192655000	15780	15790	15790	15780	7
454	20250320	113500	192544530	15780	15780	15780	15780	14
455	20250320	113400	192323610	15780	15780	15780	15780	6
456	20250320	113300	192228930	15790	15790	15790	15790	1
457	20250320	113200	192213140	15780	15780	15780	15780	122
458	20250320	113100	190287980	15780	15780	15780	15780	6
459	20250320	113000	190193300	15790	15790	15790	15790	1
460	20250320	112900	190177510	15790	15790	15790	15790	10
461	20250320	112800	190019610	15780	15780	15780	15780	15
462	20250320	112700	189782910	15780	15780	15780	15780	10
463	20250320	112600	189625110	15800	15800	15800	15800	0
464	20250320	112500	189625110	15800	15800	15800	15800	0
465	20250320	112400	189625110	15800	15800	15800	15800	0
466	20250320	112300	189625110	15800	15800	15800	15800	4
467	20250320	112200	189561910	15790	15790	15790	15790	0
468	20250320	112100	189561910	15790	15780	15790	15780	64
469	20250320	112000	188551560	15790	15790	15790	15790	0
470	20250320	111900	188551560	15790	15790	15790	15790	0
471	20250320	111800	188551560	15790	15790	15790	15790	14
472	20250320	111700	188330500	15800	15800	15800	15800	1
473	20250320	111600	188314700	15800	15800	15800	15800	0
474	20250320	111500	188314700	15800	15800	15800	15800	1
475	20250320	111400	188298900	15800	15800	15800	15800	0
476	20250320	111300	188298900	15800	15800	15800	15800	0
477	20250320	111200	188298900	15800	15810	15810	15800	59
478	20250320	111100	187366440	15820	15820	15820	15820	0
479	20250320	111000	187366440	15820	15820	15820	15820	16
480	20250320	110900	187113320	15820	15810	15830	15810	155
481	20250320	110800	184660310	15820	15830	15830	15800	106
482	20250320	110700	182985390	15840	15840	15840	15840	0
483	20250320	110600	182985390	15840	15840	15840	15840	0
484	20250320	110500	182985390	15840	15820	15840	15820	3
485	20250320	110400	182937910	15800	15840	15840	15800	286
486	20250320	110300	178412570	15840	15810	15840	15810	828
487	20250320	110200	165302250	15800	15810	15810	15800	525
488	20250320	110100	157007050	15790	15800	15810	15790	71
489	20250320	110000	155885750	15800	15800	15800	15800	37
490	20250320	105900	155301150	15790	15790	15790	15790	6
491	20250320	105800	155206410	15790	15790	15790	15790	3
492	20250320	105700	155159040	15790	15780	15790	15780	31
493	20250320	105600	154669580	15780	15780	15780	15780	5
494	20250320	105500	154590680	15780	15790	15790	15780	11
495	20250320	105400	154417060	15780	15780	15780	15780	7
496	20250320	105300	154306600	15780	15800	15800	15780	3
497	20250320	105200	154259240	15790	15780	15790	15780	60
498	20250320	105100	153311860	15780	15780	15780	15780	23
499	20250320	105000	152948920	15780	15780	15780	15780	7
500	20250320	104900	152838460	15780	15780	15780	15780	5
501	20250320	104800	152759560	15780	15780	15780	15780	20
502	20250320	104700	152443960	15790	15780	15790	15780	11
503	20250320	104600	152270360	15780	15780	15780	15780	2
504	20250320	104500	152238800	15790	15780	15790	15780	222
505	20250320	104400	148735630	15780	15780	15780	15780	12
506	20250320	104300	148546270	15780	15780	15780	15780	9
507	20250320	104200	148404250	15780	15780	15780	15780	2
508	20250320	104100	148372690	15790	15790	15790	15790	0
509	20250320	104000	148372690	15790	15790	15790	15780	26
510	20250320	103900	147962230	15780	15780	15780	15780	12
511	20250320	103800	147772870	15780	15800	15800	15780	8
512	20250320	103700	147646610	15780	15780	15780	15780	2
513	20250320	103600	147615050	15780	15780	15780	15780	0
514	20250320	103500	147615050	15780	15790	15790	15780	35
515	20250320	103400	147062500	15780	15780	15780	15780	5
516	20250320	103300	146983600	15780	15780	15780	15780	8
517	20250320	103200	146857360	15780	15780	15780	15780	15
518	20250320	103100	146620660	15790	15790	15790	15790	1
519	20250320	103000	146604870	15780	15780	15780	15780	37
520	20250320	102900	146021010	15780	15780	15780	15780	31
521	20250320	102800	145531830	15780	15780	15780	15780	2
522	20250320	102700	145500270	15790	15790	15790	15790	10
523	20250320	102600	145342370	15800	15800	15800	15800	4
524	20250320	102500	145279170	15800	15805	15805	15800	16
525	20250320	102400	145026305	15805	15805	15805	15805	0
526	20250320	102300	145026305	15805	15810	15810	15805	3
527	20250320	102200	144978885	15805	15805	15805	15805	3
528	20250320	102100	144931470	15810	15805	15810	15805	4
529	20250320	102000	144868245	15805	15805	15810	15805	7
530	20250320	101900	144757595	15805	15805	15805	15805	13
531	20250320	101800	144552130	15805	15805	15805	15805	10
532	20250320	101700	144394080	15795	15795	15795	15795	2
533	20250320	101600	144362490	15810	15810	15810	15810	1
534	20250320	101500	144346680	15810	15780	15810	15780	276
535	20250320	101400	139986360	15780	15780	15780	15780	15
536	20250320	101300	139749660	15780	15780	15790	15780	22
537	20250320	101200	139402480	15780	15780	15800	15780	16
538	20250320	101100	139149960	15780	15790	15800	15780	9
539	20250320	101000	139007900	15790	15800	15800	15790	30
540	20250320	100900	138534040	15790	15810	15810	15790	4
541	20250320	100800	138470860	15810	15800	15810	15800	5
542	20250320	100700	138391840	15800	15810	15810	15800	10
543	20250320	100600	138233760	15810	15810	15810	15810	4
544	20250320	100500	138170520	15810	15810	15810	15810	5
545	20250320	100400	138091470	15820	15820	15820	15820	36
546	20250320	100300	137521950	15820	15820	15820	15820	64
547	20250320	100200	136509470	15820	15810	15820	15810	28
548	20250320	100100	136066620	15830	15830	15830	15830	2
549	20250320	100000	136034960	15820	15820	15820	15820	8
550	20250320	095900	135908400	15820	15820	15820	15820	5
551	20250320	095800	135829300	15840	15840	15840	15840	1
552	20250320	095700	135813460	15840	15820	15840	15820	154
553	20250320	095600	133376110	15820	15820	15820	15820	20
554	20250320	095500	133059710	15820	15810	15820	15810	101
555	20250320	095400	131462000	15820	15820	15820	15820	0
556	20250320	095300	131462000	15820	15810	15820	15810	13
557	20250320	095200	131256460	15810	15810	15810	15810	10
558	20250320	095100	131098360	15810	15810	15810	15800	3
559	20250320	095000	131050940	15800	15800	15810	15790	16
560	20250320	094900	130798210	15800	15800	15800	15800	73
561	20250320	094800	129644810	15830	15830	15830	15830	0
562	20250320	094700	129644810	15830	15830	15830	15800	102
563	20250320	094600	128032500	15820	15830	15840	15820	222
564	20250320	094500	124520240	15840	15840	15840	15840	1
565	20250320	094400	124504400	15820	15820	15840	15820	7
566	20250320	094300	124393600	15840	15840	15840	15820	138
567	20250320	094200	122207710	15840	15840	15840	15840	71
568	20250320	094100	121083070	15840	15830	15840	15830	24
569	20250320	094000	120702930	15840	15830	15840	15820	57
570	20250320	093900	119800600	15840	15810	15840	15810	184
571	20250320	093800	116889290	15810	15810	15810	15810	0
572	20250320	093700	116889290	15810	15800	15810	15800	7
573	20250320	093600	116778630	15810	15830	15830	15810	7
574	20250320	093500	116667910	15830	15790	15830	15790	1370
575	20250320	093400	95004300	15790	15790	15790	15790	1
576	20250320	093300	94988510	15790	15790	15790	15790	2
577	20250320	093200	94956930	15800	15820	15820	15790	521
578	20250320	093100	86730200	15790	15790	15790	15790	0
579	20250320	093000	86730200	15790	15810	15820	15790	313
580	20250320	092900	81781600	15820	15820	15820	15820	1
581	20250320	092800	81765780	15810	15810	15810	15810	501
582	20250320	092700	73844970	15820	15790	15850	15790	476
583	20250320	092600	66321620	15810	15810	15830	15790	678
584	20250320	092500	55602720	15820	15820	15820	15820	0
585	20250320	092400	55602720	15820	15790	15820	15790	229
586	20250320	092300	51985500	15820	15810	15850	15810	1523
587	20250320	092200	27855120	15830	15830	15830	15830	0
588	20250320	092100	27855120	15830	15830	15830	15820	3
589	20250320	092000	27807640	15820	15780	15850	15780	751
590	20250320	091900	15913320	15770	15770	15770	15770	7
591	20250320	091800	15802930	15770	15770	15770	15770	10
592	20250320	091700	15645230	15780	15780	15780	15780	22
593	20250320	091600	15298070	15780	15780	15780	15780	6
594	20250320	091500	15203390	15780	15780	15780	15780	12
595	20250320	091400	15014030	15780	15780	15780	15780	6
596	20250320	091300	14919350	15780	15780	15780	15780	12
597	20250320	091200	14729990	15780	15780	15780	15780	7
598	20250320	091100	14619530	15780	15780	15780	15780	6
599	20250320	091000	14524850	15780	15780	15790	15780	280
600	20250320	090900	10106070	15790	15780	15790	15780	17
601	20250320	090800	9837710	15780	15780	15780	15780	14
602	20250320	090700	9616790	15780	15780	15790	15780	38
603	20250320	090600	9017110	15790	15780	15800	15780	138
604	20250320	090500	6838160	15810	15810	15810	15780	349
605	20250320	090400	1329000	15830	15810	15840	15790	36
606	20250320	090300	759340	15850	15850	15850	15850	0
607	20250320	090200	759340	15850	15850	15850	15850	0
608	20250320	090100	759340	15850	15850	15850	15850	0
609	20250320	090000	759340	15850	15790	15850	15790	48