KissMeData/050960/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	193500	1036302795	17100	17100	17100	17100	1280
3	20250318	193400	1036302795	17100	17100	17100	17100	0
4	20250318	193300	1036302795	17100	17100	17100	17100	0
5	20250318	193200	1036302795	17100	17100	17100	17100	0
6	20250318	193100	1036302795	17100	17100	17100	17100	0
7	20250318	193000	1036302795	17100	17100	17100	17100	0
8	20250318	192900	1036302795	17100	17100	17100	17100	0
9	20250318	192800	1036302795	17100	17100	17100	17100	0
10	20250318	192700	1036302795	17100	17100	17100	17100	0
11	20250318	192600	1036302795	17100	17100	17100	17100	0
12	20250318	192500	1036302795	17100	17100	17100	17100	0
13	20250318	192400	1036302795	17100	17100	17100	17100	0
14	20250318	192300	1036302795	17100	17100	17100	17100	0
15	20250318	192200	1036302795	17100	17100	17100	17100	0
16	20250318	192100	1036302795	17100	17100	17100	17100	0
17	20250318	192000	1036302795	17100	17100	17100	17100	0
18	20250318	191900	1036302795	17100	17100	17100	17100	0
19	20250318	191800	1036302795	17100	17100	17100	17100	0
20	20250318	191700	1036302795	17100	17100	17100	17100	0
21	20250318	191600	1036302795	17100	17100	17100	17100	0
22	20250318	191500	1036302795	17100	17100	17100	17100	0
23	20250318	191400	1036302795	17100	17100	17100	17100	0
24	20250318	191300	1036302795	17100	17100	17100	17100	0
25	20250318	191200	1036302795	17100	17100	17100	17100	0
26	20250318	191100	1036302795	17100	17100	17100	17100	0
27	20250318	191000	1036302795	17100	17100	17100	17100	0
28	20250318	190900	1036302795	17100	17100	17100	17100	0
29	20250318	190800	1036302795	17100	17100	17100	17100	0
30	20250318	190700	1036302795	17100	17100	17100	17100	0
31	20250318	190600	1036302795	17100	17100	17100	17100	0
32	20250318	190500	1036302795	17100	17100	17100	17100	1280
33	20250318	190400	1036302795	17100	17100	17100	17100	0
34	20250318	190300	1036302795	17100	17100	17100	17100	0
35	20250318	190200	1036302795	17100	17100	17100	17100	0
36	20250318	190100	1036302795	17100	17100	17100	17100	0
37	20250318	190000	1036302795	17100	17100	17100	17100	0
38	20250318	185900	1036302795	17100	17100	17100	17100	0
39	20250318	185800	1036302795	17100	17100	17100	17100	0
40	20250318	185700	1036302795	17100	17100	17100	17100	0
41	20250318	185600	1036302795	17100	17100	17100	17100	0
42	20250318	185500	1036302795	17100	17100	17100	17100	0
43	20250318	185400	1036302795	17100	17100	17100	17100	0
44	20250318	185300	1036302795	17100	17100	17100	17100	0
45	20250318	185200	1036302795	17100	17100	17100	17100	0
46	20250318	185100	1036302795	17100	17100	17100	17100	0
47	20250318	185000	1036302795	17100	17100	17100	17100	0
48	20250318	184900	1036302795	17100	17100	17100	17100	0
49	20250318	184800	1036302795	17100	17100	17100	17100	0
50	20250318	184700	1036302795	17100	17100	17100	17100	0
51	20250318	184600	1036302795	17100	17100	17100	17100	0
52	20250318	184500	1036302795	17100	17100	17100	17100	0
53	20250318	184400	1036302795	17100	17100	17100	17100	0
54	20250318	184300	1036302795	17100	17100	17100	17100	0
55	20250318	184200	1036302795	17100	17100	17100	17100	0
56	20250318	184100	1036302795	17100	17100	17100	17100	0
57	20250318	184000	1036302795	17100	17100	17100	17100	0
58	20250318	183900	1036302795	17100	17100	17100	17100	0
59	20250318	183800	1036302795	17100	17100	17100	17100	0
60	20250318	183700	1036302795	17100	17100	17100	17100	0
61	20250318	183600	1036302795	17100	17100	17100	17100	0
62	20250318	183500	1036302795	17100	17100	17100	17100	1280
63	20250318	183400	1036302795	17100	17100	17100	17100	0
64	20250318	183300	1036302795	17100	17100	17100	17100	0
65	20250318	183200	1036302795	17100	17100	17100	17100	0
66	20250318	183100	1036302795	17100	17100	17100	17100	0
67	20250318	183000	1036302795	17100	17100	17100	17100	0
68	20250318	182900	1036302795	17100	17100	17100	17100	0
69	20250318	182800	1036302795	17100	17100	17100	17100	0
70	20250318	182700	1036302795	17100	17100	17100	17100	0
71	20250318	182600	1036302795	17100	17100	17100	17100	0
72	20250318	182500	1036302795	17100	17100	17100	17100	0
73	20250318	182400	1036302795	17100	17100	17100	17100	0
74	20250318	182300	1036302795	17100	17100	17100	17100	0
75	20250318	182200	1036302795	17100	17100	17100	17100	0
76	20250318	182100	1036302795	17100	17100	17100	17100	0
77	20250318	182000	1036302795	17100	17100	17100	17100	0
78	20250318	181900	1036302795	17100	17100	17100	17100	0
79	20250318	181800	1036302795	17100	17100	17100	17100	0
80	20250318	181700	1036302795	17100	17100	17100	17100	0
81	20250318	181600	1036302795	17100	17100	17100	17100	0
82	20250318	181500	1036302795	17100	17100	17100	17100	0
83	20250318	181400	1036302795	17100	17100	17100	17100	0
84	20250318	181300	1036302795	17100	17100	17100	17100	0
85	20250318	181200	1036302795	17100	17100	17100	17100	0
86	20250318	181100	1036302795	17100	17100	17100	17100	0
87	20250318	181000	1036302795	17100	17100	17100	17100	0
88	20250318	180900	1036302795	17100	17100	17100	17100	0
89	20250318	180800	1036302795	17100	17100	17100	17100	0
90	20250318	180700	1036302795	17100	17100	17100	17100	0
91	20250318	180600	1036302795	17100	17100	17100	17100	0
92	20250318	180500	1036302795	17100	17100	17100	17100	1280
93	20250318	180400	1036302795	17100	17100	17100	17100	0
94	20250318	180300	1036302795	17100	17100	17100	17100	0
95	20250318	180200	1036302795	17100	17100	17100	17100	0
96	20250318	180100	1036302795	17100	17100	17100	17100	0
97	20250318	180000	1036302795	17100	17100	17100	17100	0
98	20250318	175900	1036302795	17100	17100	17100	17100	0
99	20250318	175800	1036302795	17100	17100	17100	17100	0
100	20250318	175700	1036302795	17100	17100	17100	17100	0
101	20250318	175600	1036302795	17100	17100	17100	17100	0
102	20250318	175500	1036302795	17100	17100	17100	17100	0
103	20250318	175400	1036302795	17100	17100	17100	17100	0
104	20250318	175300	1036302795	17100	17100	17100	17100	0
105	20250318	175200	1036302795	17100	17100	17100	17100	0
106	20250318	175100	1036302795	17100	17100	17100	17100	0
107	20250318	175000	1036302795	17100	17100	17100	17100	0
108	20250318	174900	1036302795	17100	17100	17100	17100	0
109	20250318	174800	1036302795	17100	17100	17100	17100	0
110	20250318	174700	1036302795	17100	17100	17100	17100	0
111	20250318	174600	1036302795	17100	17100	17100	17100	0
112	20250318	174500	1036302795	17100	17100	17100	17100	0
113	20250318	174400	1036302795	17100	17100	17100	17100	0
114	20250318	174300	1036302795	17100	17100	17100	17100	0
115	20250318	174200	1036302795	17100	17100	17100	17100	0
116	20250318	174100	1036302795	17100	17100	17100	17100	0
117	20250318	174000	1036302795	17100	17100	17100	17100	0
118	20250318	173900	1036302795	17100	17100	17100	17100	0
119	20250318	173800	1036302795	17100	17100	17100	17100	0
120	20250318	173700	1036302795	17100	17100	17100	17100	0
121	20250318	173600	1036302795	17100	17100	17100	17100	0
122	20250318	173500	1036302795	17100	17100	17100	17100	1280
123	20250318	173400	1036302795	17100	17100	17100	17100	0
124	20250318	173300	1036302795	17100	17100	17100	17100	0
125	20250318	173200	1036302795	17100	17100	17100	17100	0
126	20250318	173100	1036302795	17100	17100	17100	17100	0
127	20250318	173000	1036302795	17100	17100	17100	17100	0
128	20250318	172900	1036302795	17100	17100	17100	17100	0
129	20250318	172800	1036302795	17100	17100	17100	17100	0
130	20250318	172700	1036302795	17100	17100	17100	17100	0
131	20250318	172600	1036302795	17100	17100	17100	17100	0
132	20250318	172500	1036302795	17100	17100	17100	17100	0
133	20250318	172400	1036302795	17100	17100	17100	17100	0
134	20250318	172300	1036302795	17100	17100	17100	17100	0
135	20250318	172200	1036302795	17100	17100	17100	17100	0
136	20250318	172100	1036302795	17100	17100	17100	17100	0
137	20250318	172000	1036302795	17100	17100	17100	17100	0
138	20250318	171900	1036302795	17100	17100	17100	17100	0
139	20250318	171800	1036302795	17100	17100	17100	17100	0
140	20250318	171700	1036302795	17100	17100	17100	17100	0
141	20250318	171600	1036302795	17100	17100	17100	17100	0
142	20250318	171500	1036302795	17100	17100	17100	17100	0
143	20250318	171400	1036302795	17100	17100	17100	17100	0
144	20250318	171300	1036302795	17100	17100	17100	17100	0
145	20250318	171200	1036302795	17100	17100	17100	17100	0
146	20250318	171100	1036302795	17100	17100	17100	17100	0
147	20250318	171000	1036302795	17100	17100	17100	17100	0
148	20250318	170900	1036302795	17100	17100	17100	17100	0
149	20250318	170800	1036302795	17100	17100	17100	17100	0
150	20250318	170700	1036302795	17100	17100	17100	17100	0
151	20250318	170600	1036302795	17100	17100	17100	17100	0
152	20250318	170500	1036302795	17100	17100	17100	17100	1280
153	20250318	170400	1036302795	17100	17100	17100	17100	0
154	20250318	170300	1036302795	17100	17100	17100	17100	0
155	20250318	170200	1036302795	17100	17100	17100	17100	0
156	20250318	170100	1036302795	17100	17100	17100	17100	0
157	20250318	170000	1036302795	17100	17100	17100	17100	0
158	20250318	165900	1036302795	17100	17100	17100	17100	0
159	20250318	165800	1036302795	17100	17100	17100	17100	0
160	20250318	165700	1036302795	17100	17100	17100	17100	0
161	20250318	165600	1036302795	17100	17100	17100	17100	0
162	20250318	165500	1036302795	17100	17100	17100	17100	0
163	20250318	165400	1036302795	17100	17100	17100	17100	0
164	20250318	165300	1036302795	17100	17100	17100	17100	0
165	20250318	165200	1036302795	17100	17100	17100	17100	0
166	20250318	165100	1036302795	17100	17100	17100	17100	0
167	20250318	165000	1036302795	17100	17100	17100	17100	0
168	20250318	164900	1036302795	17100	17100	17100	17100	0
169	20250318	164800	1036302795	17100	17100	17100	17100	0
170	20250318	164700	1036302795	17100	17100	17100	17100	0
171	20250318	164600	1036302795	17100	17100	17100	17100	0
172	20250318	164500	1036302795	17100	17100	17100	17100	0
173	20250318	164400	1036302795	17100	17100	17100	17100	0
174	20250318	164300	1036302795	17100	17100	17100	17100	0
175	20250318	164200	1036302795	17100	17100	17100	17100	0
176	20250318	164100	1036302795	17100	17100	17100	17100	0
177	20250318	164000	1036302795	17100	17100	17100	17100	0
178	20250318	163900	1036302795	17100	17100	17100	17100	0
179	20250318	163800	1036302795	17100	17100	17100	17100	0
180	20250318	163700	1036302795	17100	17100	17100	17100	0
181	20250318	163600	1036302795	17100	17100	17100	17100	0
182	20250318	163500	1036302795	17100	17100	17100	17100	1280
183	20250318	163400	1036302795	17100	17100	17100	17100	0
184	20250318	163300	1036302795	17100	17100	17100	17100	0
185	20250318	163200	1036302795	17100	17100	17100	17100	0
186	20250318	163100	1036302795	17100	17100	17100	17100	0
187	20250318	163000	1036302795	17100	17100	17100	17100	0
188	20250318	162900	1036302795	17100	17100	17100	17100	0
189	20250318	162800	1036302795	17100	17100	17100	17100	0
190	20250318	162700	1036302795	17100	17100	17100	17100	0
191	20250318	162600	1036302795	17100	17100	17100	17100	0
192	20250318	162500	1036302795	17100	17100	17100	17100	0
193	20250318	162400	1036302795	17100	17100	17100	17100	0
194	20250318	162300	1036302795	17100	17100	17100	17100	0
195	20250318	162200	1036302795	17100	17100	17100	17100	0
196	20250318	162100	1036302795	17100	17100	17100	17100	0
197	20250318	162000	1036302795	17100	17100	17100	17100	0
198	20250318	161900	1036302795	17100	17100	17100	17100	0
199	20250318	161800	1036302795	17100	17100	17100	17100	0
200	20250318	161700	1036302795	17100	17100	17100	17100	0
201	20250318	161600	1036302795	17100	17100	17100	17100	0
202	20250318	161500	1036302795	17100	17100	17100	17100	0
203	20250318	161400	1036302795	17100	17100	17100	17100	0
204	20250318	161300	1036302795	17100	17100	17100	17100	0
205	20250318	161200	1036302795	17100	17100	17100	17100	0
206	20250318	161100	1036302795	17100	17100	17100	17100	0
207	20250318	161000	1036302795	17100	17100	17100	17100	0
208	20250318	160900	1036302795	17100	17100	17100	17100	0
209	20250318	160800	1036302795	17100	17100	17100	17100	0
210	20250318	160700	1036302795	17100	17100	17100	17100	0
211	20250318	160600	1036302795	17100	17100	17100	17100	0
212	20250318	160500	1036302795	17100	17100	17100	17100	1280
213	20250318	160400	1036302795	17100	17100	17100	17100	0
214	20250318	160300	1036302795	17100	17100	17100	17100	0
215	20250318	160200	1036302795	17100	17100	17100	17100	0
216	20250318	160100	1036302795	17100	17100	17100	17100	0
217	20250318	160000	1036302795	17100	17100	17100	17100	0
218	20250318	155900	1036302795	17100	17100	17100	17100	0
219	20250318	155800	1036302795	17100	17100	17100	17100	0
220	20250318	155700	1036302795	17100	17100	17100	17100	0
221	20250318	155600	1036302795	17100	17100	17100	17100	0
222	20250318	155500	1036302795	17100	17100	17100	17100	0
223	20250318	155400	1036302795	17100	17100	17100	17100	0
224	20250318	155300	1036302795	17100	17100	17100	17100	0
225	20250318	155200	1036302795	17100	17100	17100	17100	0
226	20250318	155100	1036302795	17100	17100	17100	17100	0
227	20250318	155000	1036302795	17100	17100	17100	17100	0
228	20250318	154900	1036302795	17100	17100	17100	17100	0
229	20250318	154800	1036302795	17100	17100	17100	17100	0
230	20250318	154700	1036302795	17100	17100	17100	17100	0
231	20250318	154600	1036302795	17100	17100	17100	17100	0
232	20250318	154500	1036302795	17100	17100	17100	17100	0
233	20250318	154400	1036302795	17100	17100	17100	17100	0
234	20250318	154300	1036302795	17100	17100	17100	17100	0
235	20250318	154200	1036302795	17100	17100	17100	17100	0
236	20250318	154100	1036302795	17100	17100	17100	17100	0
237	20250318	154000	1036302795	17100	17100	17100	17100	0
238	20250318	153900	1036302795	17100	17100	17100	17100	0
239	20250318	153800	1036302795	17100	17100	17100	17100	0
240	20250318	153700	1036302795	17100	17100	17100	17100	0
241	20250318	153600	1036302795	17100	17100	17100	17100	0
242	20250318	153500	1036302795	17100	17100	17100	17100	1280
243	20250318	153400	1036302795	17100	17100	17100	17100	0
244	20250318	153300	1036302795	17100	17100	17100	17100	0
245	20250318	153200	1036302795	17100	17100	17100	17100	0
246	20250318	153100	1036302795	17100	17100	17100	17100	0
247	20250318	153000	1036302795	17100	17100	17100	17100	1280
248	20250318	152900	1014414795	17050	17050	17050	17050	0
249	20250318	152800	1014414795	17050	17050	17050	17050	0
250	20250318	152700	1014414795	17050	17050	17050	17050	0
251	20250318	152600	1014414795	17050	17050	17050	17050	0
252	20250318	152500	1014414795	17050	17050	17050	17050	0
253	20250318	152400	1014414795	17050	17050	17050	17050	0
254	20250318	152300	1014414795	17050	17050	17050	17050	0
255	20250318	152200	1014414795	17050	17050	17050	17050	0
256	20250318	152100	1014414795	17050	17050	17050	17050	0
257	20250318	152000	1014414795	17050	17050	17050	17050	0
258	20250318	151900	1014414795	17050	17090	17090	17050	220
259	20250318	151800	1010661675	17060	17060	17060	17060	10
260	20250318	151700	1010491075	17060	17060	17060	17060	15
261	20250318	151600	1010235175	17040	17040	17040	17040	0
262	20250318	151500	1010235175	17040	17050	17050	17040	218
263	20250318	151400	1006519385	17050	17050	17050	17050	0
264	20250318	151300	1006519385	17050	17050	17050	17050	0
265	20250318	151200	1006519385	17050	17050	17050	17050	0
266	20250318	151100	1006519385	17050	17060	17060	17050	225
267	20250318	151000	1002682685	17090	17090	17090	17090	1
268	20250318	150900	1002665595	17060	17060	17060	17060	7
269	20250318	150800	1002546175	17060	17060	17060	17060	0
270	20250318	150700	1002546175	17060	17090	17090	17060	22
271	20250318	150600	1002170645	17110	17110	17110	17110	1
272	20250318	150500	1002153535	17100	17100	17100	17100	0
273	20250318	150400	1002153535	17100	17100	17110	17100	46
274	20250318	150300	1001366575	17090	17090	17090	17090	1
275	20250318	150200	1001349485	17110	17080	17110	17080	2
276	20250318	150100	1001315295	17060	17090	17100	17060	21
277	20250318	150000	1000956895	17060	17060	17060	17060	1
278	20250318	145900	1000939835	17070	17070	17080	17070	301
279	20250318	145800	995799465	17070	17060	17070	17060	104
280	20250318	145700	994024195	17050	17080	17080	17050	335
281	20250318	145600	988307815	17100	17090	17100	17090	131
282	20250318	145500	986068525	17070	17070	17070	17070	64
283	20250318	145400	984976045	17080	17080	17080	17080	0
284	20250318	145300	984976045	17080	17080	17080	17080	0
285	20250318	145200	984976045	17080	17090	17090	17080	2
286	20250318	145100	984941875	17070	17090	17090	17060	70
287	20250318	145000	983747475	17070	17110	17130	17070	121
288	20250318	144900	981679285	17130	17130	17130	17130	0
289	20250318	144800	981679285	17130	17110	17130	17110	6
290	20250318	144700	981576565	17120	17060	17130	17060	222
291	20250318	144600	977774645	17090	17070	17090	17070	3
292	20250318	144500	977723415	16990	17020	17020	16990	249
293	20250318	144400	973490165	17030	17040	17040	17030	149
294	20250318	144300	970952365	17040	17040	17040	17040	0
295	20250318	144200	970952365	17040	17040	17040	17040	0
296	20250318	144100	970952365	17040	17040	17040	17040	0
297	20250318	144000	970952365	17040	17040	17040	17040	0
298	20250318	143900	970952365	17040	17060	17060	17040	6
299	20250318	143800	970850095	17070	17070	17070	17070	1
300	20250318	143700	970833025	17080	17080	17080	17080	43
301	20250318	143600	970098585	17080	17100	17120	17080	152
302	20250318	143500	967496435	17130	17130	17130	17130	0
303	20250318	143400	967496435	17130	17130	17130	17130	0
304	20250318	143300	967496435	17130	17130	17130	17130	0
305	20250318	143200	967496435	17130	17130	17130	17130	0
306	20250318	143100	967496435	17130	17130	17130	17130	0
307	20250318	143000	967496435	17130	17130	17130	17130	0
308	20250318	142900	967496435	17130	17130	17130	17130	0
309	20250318	142800	967496435	17130	17100	17130	17100	4
310	20250318	142700	967427975	17090	17090	17090	17090	0
311	20250318	142600	967427975	17090	17090	17090	17090	0
312	20250318	142500	967427975	17090	17090	17090	17090	0
313	20250318	142400	967427975	17090	17080	17090	17080	2
314	20250318	142300	967393805	17080	17080	17080	17080	3
315	20250318	142200	967342565	17050	17050	17050	17050	360
316	20250318	142100	961204565	17040	17060	17060	17040	71
317	20250318	142000	959994325	17050	17050	17050	17050	0
318	20250318	141900	959994325	17050	17050	17050	17050	0
319	20250318	141800	959994325	17050	17070	17070	17050	114
320	20250318	141700	958050295	17050	17050	17050	17050	0
321	20250318	141600	958050295	17050	17050	17050	17050	0
322	20250318	141500	958050295	17050	17090	17090	17050	5
323	20250318	141400	957964965	17100	17100	17100	17100	2
324	20250318	141300	957930765	17110	17100	17120	17040	130
325	20250318	141200	955713325	17040	17040	17040	17040	0
326	20250318	141100	955713325	17040	17040	17040	17040	0
327	20250318	141000	955713325	17040	17050	17050	17040	169
328	20250318	140900	952832665	17100	17100	17110	17100	669
329	20250318	140800	941392525	17050	17050	17050	17050	0
330	20250318	140700	941392525	17050	17050	17050	17050	0
331	20250318	140600	941392525	17050	17050	17050	17050	2
332	20250318	140500	941358425	17040	17110	17110	17040	572
333	20250318	140400	931585725	17150	17150	17150	17150	0
334	20250318	140300	931585725	17150	17150	17150	17150	1
335	20250318	140200	931568575	17140	17140	17150	17140	3
336	20250318	140100	931517145	17150	17140	17150	17140	2
337	20250318	140000	931482855	17150	17140	17150	17140	2
338	20250318	135900	931448565	17150	17140	17150	17130	51
339	20250318	135800	930574665	17150	17230	17230	17150	742
340	20250318	135700	917840065	17250	17250	17250	17230	3
341	20250318	135600	917788335	17230	17230	17230	17230	1
342	20250318	135500	917771105	17250	17250	17250	17220	3
343	20250318	135400	917719385	17230	17250	17270	17220	59
344	20250318	135300	916703035	17230	17240	17270	17230	112
345	20250318	135200	914772065	17220	17240	17270	17220	32
346	20250318	135100	914220015	17270	17250	17270	17240	7
347	20250318	135000	914099225	17270	17260	17270	17230	236
348	20250318	134900	910025935	17260	17200	17260	17200	635
349	20250318	134800	899076035	17200	17200	17200	17200	210
350	20250318	134700	895464035	17200	17200	17200	17200	1
351	20250318	134600	895446835	17200	17230	17230	17150	411
352	20250318	134500	888381385	17240	17220	17240	17220	733
353	20250318	134400	875750365	17210	17200	17210	17200	409
354	20250318	134300	868713235	17200	17200	17200	17200	0
355	20250318	134200	868713235	17200	17200	17200	17200	102
356	20250318	134100	866958835	17150	17160	17160	17150	2
357	20250318	134000	866924525	17190	17130	17190	17130	349
358	20250318	133900	860926675	17130	17080	17130	17080	1489
359	20250318	133800	835471335	17080	17080	17080	17080	1
360	20250318	133700	835454255	17090	17100	17100	17090	252
361	20250318	133600	831147495	17090	17090	17090	17090	7
362	20250318	133500	831027865	17130	17080	17130	17080	352
363	20250318	133400	825015645	17100	17100	17100	17090	275
364	20250318	133300	820313955	17120	17120	17120	17120	58
365	20250318	133200	819320995	17170	17150	17170	17140	90
366	20250318	133100	817777485	17190	17160	17190	17160	2
367	20250318	133000	817743135	17150	17140	17150	17140	218
368	20250318	132900	814005295	17140	17140	17140	17140	12
369	20250318	132800	813799615	17130	17130	17130	17130	3
370	20250318	132700	813748225	17130	17130	17130	17130	1
371	20250318	132600	813731095	17140	17140	17140	17140	0
372	20250318	132500	813731095	17140	17140	17140	17140	0
373	20250318	132400	813731095	17140	17130	17140	17130	50
374	20250318	132300	812874295	17120	17120	17120	17120	0
375	20250318	132200	812874295	17120	17100	17120	17100	897
376	20250318	132100	797534405	17100	17080	17100	17080	758
377	20250318	132000	784577545	17080	17060	17080	17060	132
378	20250318	131900	782324845	17060	17040	17060	17040	23
379	20250318	131800	781932525	17030	17030	17030	17030	0
380	20250318	131700	781932525	17030	17030	17030	17030	0
381	20250318	131600	781932525	17030	17030	17030	17030	0
382	20250318	131500	781932525	17030	17030	17030	17030	0
383	20250318	131400	781932525	17030	17030	17030	17030	0
384	20250318	131300	781932525	17030	17030	17030	17030	0
385	20250318	131200	781932525	17030	17030	17030	17030	0
386	20250318	131100	781932525	17030	17030	17030	17030	0
387	20250318	131000	781932525	17030	17030	17030	17030	0
388	20250318	130900	781932525	17030	17030	17030	17030	0
389	20250318	130800	781932525	17030	17030	17030	17030	0
390	20250318	130700	781932525	17030	17030	17030	17030	0
391	20250318	130600	781932525	17030	17030	17030	17030	12
392	20250318	130500	781728165	17030	17030	17030	17030	0
393	20250318	130400	781728165	17030	17030	17030	17030	0
394	20250318	130300	781728165	17030	17030	17030	17030	0
395	20250318	130200	781728165	17030	17030	17030	17030	0
396	20250318	130100	781728165	17030	17030	17030	17030	0
397	20250318	130000	781728165	17030	17030	17030	17030	0
398	20250318	125900	781728165	17030	17030	17030	17030	0
399	20250318	125800	781728165	17030	17030	17030	17030	0
400	20250318	125700	781728165	17030	17030	17030	17030	14
401	20250318	125600	781489745	17030	17030	17030	17030	0
402	20250318	125500	781489745	17030	17030	17030	17030	0
403	20250318	125400	781489745	17030	17030	17030	17030	0
404	20250318	125300	781489745	17030	17030	17030	17030	0
405	20250318	125200	781489745	17030	17050	17050	17030	8
406	20250318	125100	781353455	17100	17100	17100	17100	0
407	20250318	125000	781353455	17100	17100	17100	17100	0
408	20250318	124900	781353455	17100	17100	17100	17100	0
409	20250318	124800	781353455	17100	17100	17100	17100	0
410	20250318	124700	781353455	17100	17040	17100	17040	695
411	20250318	124600	769491165	17050	17050	17050	17050	0
412	20250318	124500	769491165	17050	17050	17050	17050	0
413	20250318	124400	769491165	17050	17050	17050	17050	0
414	20250318	124300	769491165	17050	17050	17050	17050	0
415	20250318	124200	769491165	17050	17050	17050	17050	0
416	20250318	124100	769491165	17050	17050	17050	17050	1
417	20250318	124000	769474115	17040	17040	17040	17040	0
418	20250318	123900	769474115	17040	17040	17040	17040	0
419	20250318	123800	769474115	17040	17040	17040	17040	0
420	20250318	123700	769474115	17040	17040	17040	17040	0
421	20250318	123600	769474115	17040	17040	17040	17040	0
422	20250318	123500	769474115	17040	17030	17080	17030	3
423	20250318	123400	769422965	17040	17100	17100	17040	430
424	20250318	123300	762072905	17100	17100	17100	17100	0
425	20250318	123200	762072905	17100	17080	17100	17080	278
426	20250318	123100	757323045	17080	17010	17080	17010	57
427	20250318	123000	756353055	16960	16960	16960	16960	24
428	20250318	122900	755946015	16960	16960	16960	16960	0
429	20250318	122800	755946015	16960	16960	16960	16960	0
430	20250318	122700	755946015	16960	16960	16960	16960	100
431	20250318	122600	754250015	16960	16960	16960	16960	0
432	20250318	122500	754250015	16960	16960	16960	16960	0
433	20250318	122400	754250015	16960	16960	16960	16960	0
434	20250318	122300	754250015	16960	16960	16960	16960	50
435	20250318	122200	753402015	16950	16950	16950	16950	0
436	20250318	122100	753402015	16950	16950	16950	16950	0
437	20250318	122000	753402015	16950	16950	16950	16950	0
438	20250318	121900	753402015	16950	16950	16950	16950	0
439	20250318	121800	753402015	16950	16950	16950	16950	0
440	20250318	121700	753402015	16950	16950	16950	16950	0
441	20250318	121600	753402015	16950	16950	16950	16950	0
442	20250318	121500	753402015	16950	16950	16950	16950	0
443	20250318	121400	753402015	16950	16950	16950	16950	165
444	20250318	121300	750605265	16950	16950	16950	16950	61
445	20250318	121200	749571315	17010	17010	17010	17010	0
446	20250318	121100	749571315	17010	16960	17010	16960	2
447	20250318	121000	749537345	17000	17000	17000	17000	1
448	20250318	120900	749520345	16950	17010	17010	16950	4
449	20250318	120800	749452425	16950	16950	16950	16950	11
450	20250318	120700	749265975	16950	16950	16950	16950	0
451	20250318	120600	749265975	16950	16950	16950	16950	0
452	20250318	120500	749265975	16950	16950	16950	16950	0
453	20250318	120400	749265975	16950	16950	16950	16950	0
454	20250318	120300	749265975	16950	16960	16960	16950	140
455	20250318	120200	746892505	16950	16950	16950	16950	2
456	20250318	120100	746858605	16950	16950	16950	16950	0
457	20250318	120000	746858605	16950	16950	16950	16950	0
458	20250318	115900	746858605	16950	16950	16950	16950	0
459	20250318	115800	746858605	16950	16950	16950	16950	0
460	20250318	115700	746858605	16950	16970	16980	16950	66
461	20250318	115600	745738985	16980	16980	16980	16980	7
462	20250318	115500	745620125	16980	16980	16980	16980	20
463	20250318	115400	745280525	16950	16950	16950	16950	0
464	20250318	115300	745280525	16950	16950	16950	16950	0
465	20250318	115200	745280525	16950	16960	16960	16950	175
466	20250318	115100	742313845	16950	16980	16980	16950	245
467	20250318	115000	738157095	16980	16980	16980	16980	0
468	20250318	114900	738157095	16980	16980	16980	16980	0
469	20250318	114800	738157095	16980	17040	17040	16980	741
470	20250318	114700	725555755	17090	17090	17090	17090	0
471	20250318	114600	725555755	17090	17090	17090	17090	99
472	20250318	114500	723863845	17100	17100	17100	17100	0
473	20250318	114400	723863845	17100	17090	17100	17090	126
474	20250318	114300	721709445	17090	17090	17090	17090	1
475	20250318	114200	721692355	17060	17060	17060	17060	0
476	20250318	114100	721692355	17060	17060	17060	17060	0
477	20250318	114000	721692355	17060	17060	17060	17060	58
478	20250318	113900	720702875	17050	17050	17050	17050	0
479	20250318	113800	720702875	17050	17050	17050	17050	0
480	20250318	113700	720702875	17050	17050	17050	17050	0
481	20250318	113600	720702875	17050	17050	17050	17050	0
482	20250318	113500	720702875	17050	17050	17050	17050	0
483	20250318	113400	720702875	17050	17050	17050	17050	0
484	20250318	113300	720702875	17050	17050	17050	17050	0
485	20250318	113200	720702875	17050	17050	17060	17050	6
486	20250318	113100	720600565	17020	17020	17020	17020	0
487	20250318	113000	720600565	17020	17030	17040	17020	62
488	20250318	112900	719544725	17070	17070	17070	17070	0
489	20250318	112800	719544725	17070	17070	17070	17070	0
490	20250318	112700	719544725	17070	17030	17070	17030	10
491	20250318	112600	719374225	17050	17050	17050	17050	0
492	20250318	112500	719374225	17050	17050	17050	17050	0
493	20250318	112400	719374225	17050	17050	17050	17050	0
494	20250318	112300	719374225	17050	17030	17060	17030	4
495	20250318	112200	719306035	17050	17050	17050	17050	0
496	20250318	112100	719306035	17050	17050	17050	17050	0
497	20250318	112000	719306035	17050	17050	17050	17050	0
498	20250318	111900	719306035	17050	17030	17060	17030	3
499	20250318	111800	719254895	17050	17030	17060	17030	61
500	20250318	111700	718214855	17060	17060	17060	17060	0
501	20250318	111600	718214855	17060	17060	17060	17060	0
502	20250318	111500	718214855	17060	17060	17060	17060	0
503	20250318	111400	718214855	17060	17060	17060	17060	1
504	20250318	111300	718197795	17010	17060	17070	16950	947
505	20250318	111200	702116975	17060	16980	17060	16970	181
506	20250318	111100	699036305	16970	16970	16970	16970	0
507	20250318	111000	699036305	16970	16970	16970	16970	0
508	20250318	110900	699036305	16970	16970	16970	16970	0
509	20250318	110800	699036305	16970	16970	16970	16970	0
510	20250318	110700	699036305	16970	17000	17000	16970	1000
511	20250318	110600	682054895	17070	17070	17070	17070	0
512	20250318	110500	682054895	17070	17070	17110	17000	128
513	20250318	110400	679878385	17040	17100	17100	17040	184
514	20250318	110300	676732145	17110	17110	17110	17110	8
515	20250318	110200	676595265	17110	17030	17110	17030	529
516	20250318	110100	667580825	16980	16980	16980	16980	0
517	20250318	110000	667580825	16980	16980	16980	16980	0
518	20250318	105900	667580825	16980	16980	16980	16980	0
519	20250318	105800	667580825	16980	16980	16980	16980	0
520	20250318	105700	667580825	16980	16980	16980	16980	0
521	20250318	105600	667580825	16980	16980	16980	16980	221
522	20250318	105500	663828245	17040	17040	17040	17040	0
523	20250318	105400	663828245	17040	17040	17040	17040	0
524	20250318	105300	663828245	17040	17040	17040	17040	0
525	20250318	105200	663828245	17040	17040	17040	17040	0
526	20250318	105100	663828245	17040	17040	17040	17040	0
527	20250318	105000	663828245	17040	17030	17060	17030	242
528	20250318	104900	659699895	17020	17020	17020	17020	0
529	20250318	104800	659699895	17020	17030	17060	17020	11
530	20250318	104700	659512305	17040	17040	17040	17040	0
531	20250318	104600	659512305	17040	16970	17060	16950	1086
532	20250318	104500	641038725	16950	16940	16970	16940	85
533	20250318	104400	639598775	16900	16900	16900	16900	0
534	20250318	104300	639598775	16900	16900	16900	16900	0
535	20250318	104200	639598775	16900	16960	16960	16900	151
536	20250318	104100	637046815	16950	16950	16950	16950	105
537	20250318	104000	635267065	16950	16950	16950	16950	6
538	20250318	103900	635165365	16940	16940	16940	16940	0
539	20250318	103800	635165365	16940	16940	16940	16940	1
540	20250318	103700	635148425	16890	16890	16890	16890	3
541	20250318	103600	635097755	16880	16950	16950	16880	533
542	20250318	103500	626097405	16900	16900	16900	16900	38
543	20250318	103400	625455205	16880	16880	16880	16880	19
544	20250318	103300	625134485	16880	16880	16880	16880	5
545	20250318	103200	625050085	16880	16880	16880	16880	0
546	20250318	103100	625050085	16880	16900	16900	16880	1387
547	20250318	103000	601617105	16910	16920	16920	16910	630
548	20250318	102900	590960075	16930	16950	16950	16930	458
549	20250318	102800	583202205	16975	16975	16975	16975	3
550	20250318	102700	583151280	16950	16950	16950	16950	10
551	20250318	102600	582981780	16950	16950	16950	16950	0
552	20250318	102500	582981780	16950	16950	16950	16950	33
553	20250318	102400	582422430	16950	16980	16980	16950	119
554	20250318	102300	580405340	17000	17000	17000	17000	0
555	20250318	102200	580405340	17000	17060	17060	17000	355
556	20250318	102100	574369020	17060	17060	17060	17060	0
557	20250318	102000	574369020	17060	17060	17060	17060	1
558	20250318	101900	574351960	17060	17060	17060	17060	9
559	20250318	101800	574198420	17060	17020	17060	17010	123
560	20250318	101700	572100260	17060	16990	17060	16990	373
561	20250318	101600	565754470	16950	16950	16950	16950	0
562	20250318	101500	565754470	16950	17010	17010	16950	1687
563	20250318	101400	537089660	17010	17010	17010	17010	0
564	20250318	101300	537089660	17010	17010	17010	17010	23
565	20250318	101200	536698430	17030	17030	17030	17030	180
566	20250318	101100	533633030	17030	17030	17030	17030	2
567	20250318	101000	533598970	17000	17000	17000	17000	0
568	20250318	100900	533598970	17000	17030	17030	17000	159
569	20250318	100800	530892850	17070	17110	17110	17070	2
570	20250318	100700	530858670	17050	17010	17050	17010	797
571	20250318	100600	517279840	16970	16970	17000	16970	6
572	20250318	100500	517177900	17000	17000	17000	17000	85
573	20250318	100400	515732900	16960	16960	16960	16960	0
574	20250318	100300	515732900	16960	16950	16960	16950	112
575	20250318	100200	513833540	16940	16940	16940	16940	0
576	20250318	100100	513833540	16940	16940	16940	16940	144
577	20250318	100000	511394180	16940	16960	16960	16940	203
578	20250318	095900	507955300	16960	16950	16960	16940	378
579	20250318	095800	501550570	16960	16960	16960	16960	154
580	20250318	095700	498938730	16960	17000	17000	16960	246
581	20250318	095600	494761840	17000	17010	17010	17000	80
582	20250318	095500	493401790	17040	17080	17080	17040	652
583	20250318	095400	482289730	17140	17110	17160	17110	20
584	20250318	095300	481946600	17120	17100	17120	17100	2
585	20250318	095200	481912380	17050	17050	17050	17040	1123
586	20250318	095100	462773140	17080	17150	17230	17080	2018
587	20250318	095000	428126690	17140	17010	17140	17010	1276
588	20250318	094900	406318340	17040	16960	17040	16960	52
589	20250318	094800	405436290	16940	16940	16940	16940	10
590	20250318	094700	405266890	16940	17000	17000	16940	1572
591	20250318	094600	378588700	17000	17000	17000	17000	5
592	20250318	094500	378503700	17000	17000	17000	17000	505
593	20250318	094400	369918700	16990	17050	17050	16990	842
594	20250318	094300	355608110	17060	17060	17070	17060	9
595	20250318	094200	355454550	17060	17060	17060	17060	0
596	20250318	094100	355454550	17060	17060	17060	17060	0
597	20250318	094000	355454550	17060	17050	17080	17050	3
598	20250318	093900	355403360	16990	16990	16990	16990	0
599	20250318	093800	355403360	16990	17000	17000	16990	115
600	20250318	093700	353449500	17000	17000	17000	17000	0
601	20250318	093600	353449500	17000	17000	17000	17000	0
602	20250318	093500	353449500	17000	17000	17000	17000	1000
603	20250318	093400	336449500	17030	17010	17030	17010	497
604	20250318	093300	327991700	17000	17080	17080	17000	770
605	20250318	093200	314892100	17020	17020	17020	17020	0
606	20250318	093100	314892100	17020	17050	17050	17020	517
607	20250318	093000	306092710	17050	17050	17050	17050	48
608	20250318	092900	305274310	17050	17060	17060	17050	101
609	20250318	092800	303552250	17050	17050	17050	17050	0
610	20250318	092700	303552250	17050	17040	17050	17040	50
611	20250318	092600	302699760	17050	17030	17060	17030	131
612	20250318	092500	300466190	16990	17125	17125	16960	502
613	20250318	092400	291933735	17210	16950	17210	16950	329
614	20250318	092300	286310150	16940	16940	16940	16940	3
615	20250318	092200	286259330	16940	16940	16940	16940	1
616	20250318	092100	286242390	16900	16900	16900	16890	220
617	20250318	092000	282525390	16890	16890	16890	16890	130
618	20250318	091900	280329690	16890	16900	16940	16890	232
619	20250318	091800	276411100	16980	16980	16980	16980	1
620	20250318	091700	276394120	16980	17000	17000	16980	13
621	20250318	091600	276173270	16980	17000	17000	16950	1678
622	20250318	091500	247680230	17000	16980	17010	16980	134
623	20250318	091400	245403000	16950	16850	16950	16850	1426
624	20250318	091300	221308300	16850	16860	16860	16820	523
625	20250318	091200	212498660	16930	16880	16930	16880	13
626	20250318	091100	212279140	16860	16870	16870	16860	249
627	20250318	091000	208080760	16860	16870	16870	16860	587
628	20250318	090900	198178270	16870	16950	16950	16870	703
629	20250318	090800	186295730	16910	16960	17010	16910	397
630	20250318	090700	179568830	17010	17170	17270	16970	2069
631	20250318	090600	144309610	17140	17130	17140	17120	375
632	20250318	090500	137889190	17140	17290	17300	17140	218
633	20250318	090400	134143920	17310	17260	17310	17260	1337
634	20250318	090300	111022920	17280	17160	17280	17150	1853
635	20250318	090200	79191530	17150	17200	17200	17150	2460
636	20250318	090100	36882410	17280	17280	17280	17280	565
637	20250318	090000	27119210	17130	17200	17200	17100	1578