KissMeData/089980/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	200500	1296713015	15930	15930	15930	15930	1399
3	20250313	200400	1296713015	15930	15930	15930	15930	0
4	20250313	200300	1296713015	15930	15930	15930	15930	0
5	20250313	200200	1296713015	15930	15930	15930	15930	0
6	20250313	200100	1296713015	15930	15930	15930	15930	0
7	20250313	200000	1296713015	15930	15930	15930	15930	0
8	20250313	195900	1296713015	15930	15930	15930	15930	0
9	20250313	195800	1296713015	15930	15930	15930	15930	0
10	20250313	195700	1296713015	15930	15930	15930	15930	0
11	20250313	195600	1296713015	15930	15930	15930	15930	0
12	20250313	195500	1296713015	15930	15930	15930	15930	0
13	20250313	195400	1296713015	15930	15930	15930	15930	0
14	20250313	195300	1296713015	15930	15930	15930	15930	0
15	20250313	195200	1296713015	15930	15930	15930	15930	0
16	20250313	195100	1296713015	15930	15930	15930	15930	0
17	20250313	195000	1296713015	15930	15930	15930	15930	0
18	20250313	194900	1296713015	15930	15930	15930	15930	0
19	20250313	194800	1296713015	15930	15930	15930	15930	0
20	20250313	194700	1296713015	15930	15930	15930	15930	0
21	20250313	194600	1296713015	15930	15930	15930	15930	0
22	20250313	194500	1296713015	15930	15930	15930	15930	0
23	20250313	194400	1296713015	15930	15930	15930	15930	0
24	20250313	194300	1296713015	15930	15930	15930	15930	0
25	20250313	194200	1296713015	15930	15930	15930	15930	0
26	20250313	194100	1296713015	15930	15930	15930	15930	0
27	20250313	194000	1296713015	15930	15930	15930	15930	0
28	20250313	193900	1296713015	15930	15930	15930	15930	0
29	20250313	193800	1296713015	15930	15930	15930	15930	0
30	20250313	193700	1296713015	15930	15930	15930	15930	0
31	20250313	193600	1296713015	15930	15930	15930	15930	0
32	20250313	193500	1296713015	15930	15930	15930	15930	1399
33	20250313	193400	1296713015	15930	15930	15930	15930	0
34	20250313	193300	1296713015	15930	15930	15930	15930	0
35	20250313	193200	1296713015	15930	15930	15930	15930	0
36	20250313	193100	1296713015	15930	15930	15930	15930	0
37	20250313	193000	1296713015	15930	15930	15930	15930	0
38	20250313	192900	1296713015	15930	15930	15930	15930	0
39	20250313	192800	1296713015	15930	15930	15930	15930	0
40	20250313	192700	1296713015	15930	15930	15930	15930	0
41	20250313	192600	1296713015	15930	15930	15930	15930	0
42	20250313	192500	1296713015	15930	15930	15930	15930	0
43	20250313	192400	1296713015	15930	15930	15930	15930	0
44	20250313	192300	1296713015	15930	15930	15930	15930	0
45	20250313	192200	1296713015	15930	15930	15930	15930	0
46	20250313	192100	1296713015	15930	15930	15930	15930	0
47	20250313	192000	1296713015	15930	15930	15930	15930	0
48	20250313	191900	1296713015	15930	15930	15930	15930	0
49	20250313	191800	1296713015	15930	15930	15930	15930	0
50	20250313	191700	1296713015	15930	15930	15930	15930	0
51	20250313	191600	1296713015	15930	15930	15930	15930	0
52	20250313	191500	1296713015	15930	15930	15930	15930	0
53	20250313	191400	1296713015	15930	15930	15930	15930	0
54	20250313	191300	1296713015	15930	15930	15930	15930	0
55	20250313	191200	1296713015	15930	15930	15930	15930	0
56	20250313	191100	1296713015	15930	15930	15930	15930	0
57	20250313	191000	1296713015	15930	15930	15930	15930	0
58	20250313	190900	1296713015	15930	15930	15930	15930	0
59	20250313	190800	1296713015	15930	15930	15930	15930	0
60	20250313	190700	1296713015	15930	15930	15930	15930	0
61	20250313	190600	1296713015	15930	15930	15930	15930	0
62	20250313	190500	1296713015	15930	15930	15930	15930	1399
63	20250313	190400	1296713015	15930	15930	15930	15930	0
64	20250313	190300	1296713015	15930	15930	15930	15930	0
65	20250313	190200	1296713015	15930	15930	15930	15930	0
66	20250313	190100	1296713015	15930	15930	15930	15930	0
67	20250313	190000	1296713015	15930	15930	15930	15930	0
68	20250313	185900	1296713015	15930	15930	15930	15930	0
69	20250313	185800	1296713015	15930	15930	15930	15930	0
70	20250313	185700	1296713015	15930	15930	15930	15930	0
71	20250313	185600	1296713015	15930	15930	15930	15930	0
72	20250313	185500	1296713015	15930	15930	15930	15930	0
73	20250313	185400	1296713015	15930	15930	15930	15930	0
74	20250313	185300	1296713015	15930	15930	15930	15930	0
75	20250313	185200	1296713015	15930	15930	15930	15930	0
76	20250313	185100	1296713015	15930	15930	15930	15930	0
77	20250313	185000	1296713015	15930	15930	15930	15930	0
78	20250313	184900	1296713015	15930	15930	15930	15930	0
79	20250313	184800	1296713015	15930	15930	15930	15930	0
80	20250313	184700	1296713015	15930	15930	15930	15930	0
81	20250313	184600	1296713015	15930	15930	15930	15930	0
82	20250313	184500	1296713015	15930	15930	15930	15930	0
83	20250313	184400	1296713015	15930	15930	15930	15930	0
84	20250313	184300	1296713015	15930	15930	15930	15930	0
85	20250313	184200	1296713015	15930	15930	15930	15930	0
86	20250313	184100	1296713015	15930	15930	15930	15930	0
87	20250313	184000	1296713015	15930	15930	15930	15930	0
88	20250313	183900	1296713015	15930	15930	15930	15930	0
89	20250313	183800	1296713015	15930	15930	15930	15930	0
90	20250313	183700	1296713015	15930	15930	15930	15930	0
91	20250313	183600	1296713015	15930	15930	15930	15930	0
92	20250313	183500	1296713015	15930	15930	15930	15930	1399
93	20250313	183400	1296713015	15930	15930	15930	15930	0
94	20250313	183300	1296713015	15930	15930	15930	15930	0
95	20250313	183200	1296713015	15930	15930	15930	15930	0
96	20250313	183100	1296713015	15930	15930	15930	15930	0
97	20250313	183000	1296713015	15930	15930	15930	15930	0
98	20250313	182900	1296713015	15930	15930	15930	15930	0
99	20250313	182800	1296713015	15930	15930	15930	15930	0
100	20250313	182700	1296713015	15930	15930	15930	15930	0
101	20250313	182600	1296713015	15930	15930	15930	15930	0
102	20250313	182500	1296713015	15930	15930	15930	15930	0
103	20250313	182400	1296713015	15930	15930	15930	15930	0
104	20250313	182300	1296713015	15930	15930	15930	15930	0
105	20250313	182200	1296713015	15930	15930	15930	15930	0
106	20250313	182100	1296713015	15930	15930	15930	15930	0
107	20250313	182000	1296713015	15930	15930	15930	15930	0
108	20250313	181900	1296713015	15930	15930	15930	15930	0
109	20250313	181800	1296713015	15930	15930	15930	15930	0
110	20250313	181700	1296713015	15930	15930	15930	15930	0
111	20250313	181600	1296713015	15930	15930	15930	15930	0
112	20250313	181500	1296713015	15930	15930	15930	15930	0
113	20250313	181400	1296713015	15930	15930	15930	15930	0
114	20250313	181300	1296713015	15930	15930	15930	15930	0
115	20250313	181200	1296713015	15930	15930	15930	15930	0
116	20250313	181100	1296713015	15930	15930	15930	15930	0
117	20250313	181000	1296713015	15930	15930	15930	15930	0
118	20250313	180900	1296713015	15930	15930	15930	15930	0
119	20250313	180800	1296713015	15930	15930	15930	15930	0
120	20250313	180700	1296713015	15930	15930	15930	15930	0
121	20250313	180600	1296713015	15930	15930	15930	15930	0
122	20250313	180500	1296713015	15930	15930	15930	15930	1399
123	20250313	180400	1296713015	15930	15930	15930	15930	0
124	20250313	180300	1296713015	15930	15930	15930	15930	0
125	20250313	180200	1296713015	15930	15930	15930	15930	0
126	20250313	180100	1296713015	15930	15930	15930	15930	0
127	20250313	180000	1296713015	15930	15930	15930	15930	0
128	20250313	175900	1296713015	15930	15930	15930	15930	0
129	20250313	175800	1296713015	15930	15930	15930	15930	0
130	20250313	175700	1296713015	15930	15930	15930	15930	0
131	20250313	175600	1296713015	15930	15930	15930	15930	0
132	20250313	175500	1296713015	15930	15930	15930	15930	0
133	20250313	175400	1296713015	15930	15930	15930	15930	0
134	20250313	175300	1296713015	15930	15930	15930	15930	0
135	20250313	175200	1296713015	15930	15930	15930	15930	0
136	20250313	175100	1296713015	15930	15930	15930	15930	0
137	20250313	175000	1296713015	15930	15930	15930	15930	0
138	20250313	174900	1296713015	15930	15930	15930	15930	0
139	20250313	174800	1296713015	15930	15930	15930	15930	0
140	20250313	174700	1296713015	15930	15930	15930	15930	0
141	20250313	174600	1296713015	15930	15930	15930	15930	0
142	20250313	174500	1296713015	15930	15930	15930	15930	0
143	20250313	174400	1296713015	15930	15930	15930	15930	0
144	20250313	174300	1296713015	15930	15930	15930	15930	0
145	20250313	174200	1296713015	15930	15930	15930	15930	0
146	20250313	174100	1296713015	15930	15930	15930	15930	0
147	20250313	174000	1296713015	15930	15930	15930	15930	0
148	20250313	173900	1296713015	15930	15930	15930	15930	0
149	20250313	173800	1296713015	15930	15930	15930	15930	0
150	20250313	173700	1296713015	15930	15930	15930	15930	0
151	20250313	173600	1296713015	15930	15930	15930	15930	0
152	20250313	173500	1296713015	15930	15930	15930	15930	1399
153	20250313	173400	1296713015	15930	15930	15930	15930	0
154	20250313	173300	1296713015	15930	15930	15930	15930	0
155	20250313	173200	1296713015	15930	15930	15930	15930	0
156	20250313	173100	1296713015	15930	15930	15930	15930	0
157	20250313	173000	1296713015	15930	15930	15930	15930	0
158	20250313	172900	1296713015	15930	15930	15930	15930	0
159	20250313	172800	1296713015	15930	15930	15930	15930	0
160	20250313	172700	1296713015	15930	15930	15930	15930	0
161	20250313	172600	1296713015	15930	15930	15930	15930	0
162	20250313	172500	1296713015	15930	15930	15930	15930	0
163	20250313	172400	1296713015	15930	15930	15930	15930	0
164	20250313	172300	1296713015	15930	15930	15930	15930	0
165	20250313	172200	1296713015	15930	15930	15930	15930	0
166	20250313	172100	1296713015	15930	15930	15930	15930	0
167	20250313	172000	1296713015	15930	15930	15930	15930	0
168	20250313	171900	1296713015	15930	15930	15930	15930	0
169	20250313	171800	1296713015	15930	15930	15930	15930	0
170	20250313	171700	1296713015	15930	15930	15930	15930	0
171	20250313	171600	1296713015	15930	15930	15930	15930	0
172	20250313	171500	1296713015	15930	15930	15930	15930	0
173	20250313	171400	1296713015	15930	15930	15930	15930	0
174	20250313	171300	1296713015	15930	15930	15930	15930	0
175	20250313	171200	1296713015	15930	15930	15930	15930	0
176	20250313	171100	1296713015	15930	15930	15930	15930	0
177	20250313	171000	1296713015	15930	15930	15930	15930	0
178	20250313	170900	1296713015	15930	15930	15930	15930	0
179	20250313	170800	1296713015	15930	15930	15930	15930	0
180	20250313	170700	1296713015	15930	15930	15930	15930	0
181	20250313	170600	1296713015	15930	15930	15930	15930	0
182	20250313	170500	1296713015	15930	15930	15930	15930	1399
183	20250313	170400	1296713015	15930	15930	15930	15930	0
184	20250313	170300	1296713015	15930	15930	15930	15930	0
185	20250313	170200	1296713015	15930	15930	15930	15930	0
186	20250313	170100	1296713015	15930	15930	15930	15930	0
187	20250313	170000	1296713015	15930	15930	15930	15930	0
188	20250313	165900	1296713015	15930	15930	15930	15930	0
189	20250313	165800	1296713015	15930	15930	15930	15930	0
190	20250313	165700	1296713015	15930	15930	15930	15930	0
191	20250313	165600	1296713015	15930	15930	15930	15930	0
192	20250313	165500	1296713015	15930	15930	15930	15930	0
193	20250313	165400	1296713015	15930	15930	15930	15930	0
194	20250313	165300	1296713015	15930	15930	15930	15930	0
195	20250313	165200	1296713015	15930	15930	15930	15930	0
196	20250313	165100	1296713015	15930	15930	15930	15930	0
197	20250313	165000	1296713015	15930	15930	15930	15930	0
198	20250313	164900	1296713015	15930	15930	15930	15930	0
199	20250313	164800	1296713015	15930	15930	15930	15930	0
200	20250313	164700	1296713015	15930	15930	15930	15930	0
201	20250313	164600	1296713015	15930	15930	15930	15930	0
202	20250313	164500	1296713015	15930	15930	15930	15930	0
203	20250313	164400	1296713015	15930	15930	15930	15930	0
204	20250313	164300	1296713015	15930	15930	15930	15930	0
205	20250313	164200	1296713015	15930	15930	15930	15930	0
206	20250313	164100	1296713015	15930	15930	15930	15930	0
207	20250313	164000	1296713015	15930	15930	15930	15930	0
208	20250313	163900	1296713015	15930	15930	15930	15930	0
209	20250313	163800	1296713015	15930	15930	15930	15930	0
210	20250313	163700	1296713015	15930	15930	15930	15930	0
211	20250313	163600	1296713015	15930	15930	15930	15930	0
212	20250313	163500	1296713015	15930	15930	15930	15930	1399
213	20250313	163400	1296713015	15930	15930	15930	15930	0
214	20250313	163300	1296713015	15930	15930	15930	15930	0
215	20250313	163200	1296713015	15930	15930	15930	15930	0
216	20250313	163100	1296713015	15930	15930	15930	15930	0
217	20250313	163000	1296713015	15930	15930	15930	15930	0
218	20250313	162900	1296713015	15930	15930	15930	15930	0
219	20250313	162800	1296713015	15930	15930	15930	15930	0
220	20250313	162700	1296713015	15930	15930	15930	15930	0
221	20250313	162600	1296713015	15930	15930	15930	15930	0
222	20250313	162500	1296713015	15930	15930	15930	15930	0
223	20250313	162400	1296713015	15930	15930	15930	15930	0
224	20250313	162300	1296713015	15930	15930	15930	15930	0
225	20250313	162200	1296713015	15930	15930	15930	15930	0
226	20250313	162100	1296713015	15930	15930	15930	15930	0
227	20250313	162000	1296713015	15930	15930	15930	15930	0
228	20250313	161900	1296713015	15930	15930	15930	15930	0
229	20250313	161800	1296713015	15930	15930	15930	15930	0
230	20250313	161700	1296713015	15930	15930	15930	15930	0
231	20250313	161600	1296713015	15930	15930	15930	15930	0
232	20250313	161500	1296713015	15930	15930	15930	15930	0
233	20250313	161400	1296713015	15930	15930	15930	15930	0
234	20250313	161300	1296713015	15930	15930	15930	15930	0
235	20250313	161200	1296713015	15930	15930	15930	15930	0
236	20250313	161100	1296713015	15930	15930	15930	15930	0
237	20250313	161000	1296713015	15930	15930	15930	15930	0
238	20250313	160900	1296713015	15930	15930	15930	15930	0
239	20250313	160800	1296713015	15930	15930	15930	15930	0
240	20250313	160700	1296713015	15930	15930	15930	15930	0
241	20250313	160600	1296713015	15930	15930	15930	15930	0
242	20250313	160500	1296713015	15930	15930	15930	15930	1399
243	20250313	160400	1296713015	15930	15930	15930	15930	0
244	20250313	160300	1296713015	15930	15930	15930	15930	0
245	20250313	160200	1296713015	15930	15930	15930	15930	0
246	20250313	160100	1296713015	15930	15930	15930	15930	0
247	20250313	160000	1296713015	15930	15930	15930	15930	0
248	20250313	155900	1296713015	15930	15930	15930	15930	0
249	20250313	155800	1296713015	15930	15930	15930	15930	0
250	20250313	155700	1296713015	15930	15930	15930	15930	0
251	20250313	155600	1296713015	15930	15930	15930	15930	0
252	20250313	155500	1296713015	15930	15930	15930	15930	0
253	20250313	155400	1296713015	15930	15930	15930	15930	0
254	20250313	155300	1296713015	15930	15930	15930	15930	0
255	20250313	155200	1296713015	15930	15930	15930	15930	0
256	20250313	155100	1296713015	15930	15930	15930	15930	0
257	20250313	155000	1296713015	15930	15930	15930	15930	0
258	20250313	154900	1296713015	15930	15930	15930	15930	0
259	20250313	154800	1296713015	15930	15930	15930	15930	0
260	20250313	154700	1296713015	15930	15930	15930	15930	0
261	20250313	154600	1296713015	15930	15930	15930	15930	0
262	20250313	154500	1296713015	15930	15930	15930	15930	0
263	20250313	154400	1296713015	15930	15930	15930	15930	0
264	20250313	154300	1296713015	15930	15930	15930	15930	0
265	20250313	154200	1296713015	15930	15930	15930	15930	0
266	20250313	154100	1296713015	15930	15930	15930	15930	0
267	20250313	154000	1296713015	15930	15930	15930	15930	0
268	20250313	153900	1296713015	15930	15930	15930	15930	0
269	20250313	153800	1296713015	15930	15930	15930	15930	0
270	20250313	153700	1296713015	15930	15930	15930	15930	0
271	20250313	153600	1296713015	15930	15930	15930	15930	0
272	20250313	153500	1296713015	15930	15930	15930	15930	1399
273	20250313	153400	1296713015	15930	15930	15930	15930	0
274	20250313	153300	1296713015	15930	15930	15930	15930	0
275	20250313	153200	1296713015	15930	15930	15930	15930	0
276	20250313	153100	1296713015	15930	15930	15930	15930	0
277	20250313	153000	1296713015	15930	15930	15930	15930	1399
278	20250313	152900	1274426945	15970	15970	15970	15970	0
279	20250313	152800	1274426945	15970	15970	15970	15970	0
280	20250313	152700	1274426945	15970	15970	15970	15970	0
281	20250313	152600	1274426945	15970	15970	15970	15970	0
282	20250313	152500	1274426945	15970	15970	15970	15970	0
283	20250313	152400	1274426945	15970	15970	15970	15970	0
284	20250313	152300	1274426945	15970	15970	15970	15970	0
285	20250313	152200	1274426945	15970	15970	15970	15970	0
286	20250313	152100	1274426945	15970	15970	15970	15970	0
287	20250313	152000	1274426945	15970	15970	15970	15970	0
288	20250313	151900	1274426945	15970	15950	15990	15920	1352
289	20250313	151800	1252854975	15970	15950	15990	15930	894
290	20250313	151700	1238605005	15950	15970	15970	15940	112
291	20250313	151600	1236819095	16000	16040	16070	15980	1038
292	20250313	151500	1220200715	16110	15990	16150	15960	2529
293	20250313	151400	1179539375	15980	15950	16110	15950	6314
294	20250313	151300	1078453235	15960	15910	15960	15860	1944
295	20250313	151200	1047527655	15860	15900	15970	15860	2387
296	20250313	151100	1009550505	15970	15880	16280	15880	17116
297	20250313	151000	735042955	15850	15850	15970	15840	1020
298	20250313	150900	718798305	15880	15850	15880	15850	26
299	20250313	150800	718385585	15840	15840	15840	15840	2
300	20250313	150700	718353905	15850	15850	15850	15850	1
301	20250313	150600	718338055	15840	15870	15880	15840	96
302	20250313	150500	716816335	15870	15870	15870	15870	0
303	20250313	150400	716816335	15870	15870	15870	15870	0
304	20250313	150300	716816335	15870	15870	15870	15870	27
305	20250313	150200	716387845	15870	15870	15870	15870	1
306	20250313	150100	716371975	15840	15840	15840	15840	26
307	20250313	150000	715960135	15840	15840	15840	15840	0
308	20250313	145900	715960135	15840	15840	15840	15840	0
309	20250313	145800	715960135	15840	15860	15860	15840	95
310	20250313	145700	714454445	15860	15860	15860	15860	0
311	20250313	145600	714454445	15860	15880	15880	15860	32
312	20250313	145500	713946425	15880	15880	15880	15880	0
313	20250313	145400	713946425	15880	15880	15880	15880	0
314	20250313	145300	713946425	15880	15870	15880	15870	25
315	20250313	145200	713549555	15850	15850	15850	15850	0
316	20250313	145100	713549555	15850	15850	15850	15850	0
317	20250313	145000	713549555	15850	15850	15850	15850	8
318	20250313	144900	713422755	15840	15840	15840	15840	0
319	20250313	144800	713422755	15840	15850	15850	15840	118
320	20250313	144700	711553375	15870	15870	15870	15870	0
321	20250313	144600	711553375	15870	15870	15870	15870	0
322	20250313	144500	711553375	15870	15870	15870	15870	25
323	20250313	144400	711156625	15840	15840	15840	15840	0
324	20250313	144300	711156625	15840	15840	15840	15840	0
325	20250313	144200	711156625	15840	15840	15840	15840	0
326	20250313	144100	711156625	15840	15840	15840	15840	0
327	20250313	144000	711156625	15840	15840	15840	15840	0
328	20250313	143900	711156625	15840	15850	15850	15840	85
329	20250313	143800	709809975	15870	15870	15870	15870	25
330	20250313	143700	709413225	15870	15870	15870	15870	0
331	20250313	143600	709413225	15870	15870	15870	15870	0
332	20250313	143500	709413225	15870	15870	15870	15870	0
333	20250313	143400	709413225	15870	15870	15870	15870	0
334	20250313	143300	709413225	15870	15870	15870	15870	25
335	20250313	143200	709016475	15850	15850	15850	15850	0
336	20250313	143100	709016475	15850	15860	15860	15850	26
337	20250313	143000	708604125	15830	15830	15830	15830	0
338	20250313	142900	708604125	15830	15830	15830	15830	188
339	20250313	142800	705628085	15830	15830	15830	15830	33
340	20250313	142700	705105695	15830	15830	15830	15830	25
341	20250313	142600	704709945	15830	15830	15830	15830	0
342	20250313	142500	704709945	15830	15830	15830	15830	0
343	20250313	142400	704709945	15830	15830	15830	15830	0
344	20250313	142300	704709945	15830	15830	15830	15830	0
345	20250313	142200	704709945	15830	15830	15830	15830	0
346	20250313	142100	704709945	15830	15820	15830	15820	75
347	20250313	142000	703523195	15810	15810	15810	15810	67
348	20250313	141900	702463925	15810	15810	15810	15810	327
349	20250313	141800	697294055	15820	15820	15820	15820	44
350	20250313	141700	696597975	15830	15830	15830	15830	63
351	20250313	141600	695600685	15830	15840	15840	15830	40
352	20250313	141500	694967155	15840	15840	15840	15840	10
353	20250313	141400	694808755	15840	15840	15840	15840	25
354	20250313	141300	694412755	15840	15840	15840	15840	25
355	20250313	141200	694016755	15840	15840	15840	15840	51
356	20250313	141100	693208915	15840	15840	15840	15840	81
357	20250313	141000	691925875	15840	15840	15840	15840	1
358	20250313	140900	691910035	15840	15840	15850	15840	51
359	20250313	140800	691101945	15840	15850	15850	15840	329
360	20250313	140700	685890375	15850	15850	15850	15850	0
361	20250313	140600	685890375	15850	15850	15850	15850	62
362	20250313	140500	684907675	15880	15880	15880	15880	0
363	20250313	140400	684907675	15880	15870	15880	15870	27
364	20250313	140300	684479115	15870	15870	15870	15870	0
365	20250313	140200	684479115	15870	15870	15870	15860	233
366	20250313	140100	680783475	15860	15860	15860	15860	0
367	20250313	140000	680783475	15860	15870	15870	15860	41
368	20250313	135900	680132845	15870	15870	15870	15870	0
369	20250313	135800	680132845	15870	15870	15870	15870	0
370	20250313	135700	680132845	15870	15860	15870	15860	46
371	20250313	135600	679403075	15830	15850	15850	15830	51
372	20250313	135500	678595005	15860	15860	15860	15860	0
373	20250313	135400	678595005	15860	15860	15860	15860	0
374	20250313	135300	678595005	15860	15860	15860	15860	0
375	20250313	135200	678595005	15860	15860	15860	15860	25
376	20250313	135100	678198505	15830	15830	15830	15830	0
377	20250313	135000	678198505	15830	15830	15830	15830	0
378	20250313	134900	678198505	15830	15830	15830	15830	0
379	20250313	134800	678198505	15830	15830	15830	15830	0
380	20250313	134700	678198505	15830	15820	15830	15820	562
381	20250313	134600	669306665	15820	15820	15820	15820	538
382	20250313	134500	660795505	15830	15850	15850	15830	314
383	20250313	134400	655822085	15830	15830	15830	15830	0
384	20250313	134300	655822085	15830	15830	15830	15830	0
385	20250313	134200	655822085	15830	15830	15830	15830	0
386	20250313	134100	655822085	15830	15830	15830	15830	0
387	20250313	134000	655822085	15830	15830	15830	15830	255
388	20250313	133900	651785435	15830	15855	15855	15830	185
389	20250313	133800	648855495	15850	15850	15850	15850	0
390	20250313	133700	648855495	15850	15870	15870	15850	81
391	20250313	133600	647571625	15860	15860	15860	15860	0
392	20250313	133500	647571625	15860	15870	15870	15860	87
393	20250313	133400	646191255	15870	15870	15870	15870	0
394	20250313	133300	646191255	15870	15870	15870	15870	0
395	20250313	133200	646191255	15870	15875	15875	15870	73
396	20250313	133100	645032455	15875	15875	15875	15875	2
397	20250313	133000	645000705	15870	15870	15870	15870	15
398	20250313	132900	644762655	15880	15895	15895	15880	103
399	20250313	132800	643126465	15895	15895	15895	15895	10
400	20250313	132700	642967515	15890	15890	15890	15890	0
401	20250313	132600	642967515	15890	15890	15890	15890	56
402	20250313	132500	642077675	15930	15930	15930	15930	0
403	20250313	132400	642077675	15930	15930	15930	15930	0
404	20250313	132300	642077675	15930	15930	15930	15930	0
405	20250313	132200	642077675	15930	15920	15930	15920	25
406	20250313	132100	641679575	15890	15890	15890	15890	15
407	20250313	132000	641441225	15900	15900	15900	15900	0
408	20250313	131900	641441225	15900	15900	15900	15900	22
409	20250313	131800	641091425	15910	15910	15910	15910	25
410	20250313	131700	640693675	15920	15920	15920	15920	26
411	20250313	131600	640279755	15940	15930	15940	15930	25
412	20250313	131500	639881325	15930	15900	15930	15900	8
413	20250313	131400	639754035	15930	15930	15930	15930	55
414	20250313	131300	638877885	15930	15930	15930	15930	0
415	20250313	131200	638877885	15930	15930	15930	15930	14
416	20250313	131100	638654865	15920	15920	15920	15920	41
417	20250313	131000	638002145	15920	15920	15920	15920	25
418	20250313	130900	637604145	15920	15920	15920	15920	0
419	20250313	130800	637604145	15920	15920	15920	15920	0
420	20250313	130700	637604145	15920	15920	15920	15920	0
421	20250313	130600	637604145	15920	15920	15920	15920	35
422	20250313	130500	637046945	15920	15925	15925	15920	435
423	20250313	130400	630120075	15925	15925	15925	15925	0
424	20250313	130300	630120075	15925	15925	15925	15925	0
425	20250313	130200	630120075	15925	15925	15925	15925	0
426	20250313	130100	630120075	15925	15925	15925	15925	0
427	20250313	130000	630120075	15925	15920	15925	15920	152
428	20250313	125900	627699505	15920	15920	15920	15920	0
429	20250313	125800	627699505	15920	15920	15920	15920	0
430	20250313	125700	627699505	15920	15920	15920	15920	23
431	20250313	125600	627333345	15910	15910	15910	15910	0
432	20250313	125500	627333345	15910	15910	15910	15910	66
433	20250313	125400	626283285	15910	15900	15910	15900	32
434	20250313	125300	625774365	15900	15900	15900	15850	7
435	20250313	125200	625663215	15900	15900	15900	15900	9
436	20250313	125100	625520115	15910	15910	15910	15910	0
437	20250313	125000	625520115	15910	15910	15910	15910	0
438	20250313	124900	625520115	15910	15910	15910	15910	0
439	20250313	124800	625520115	15910	15910	15910	15910	0
440	20250313	124700	625520115	15910	15910	15910	15910	0
441	20250313	124600	625520115	15910	15910	15910	15910	0
442	20250313	124500	625520115	15910	15910	15910	15910	0
443	20250313	124400	625520115	15910	15910	15910	15910	0
444	20250313	124300	625520115	15910	15910	15910	15910	0
445	20250313	124200	625520115	15910	15910	15910	15910	0
446	20250313	124100	625520115	15910	15910	15910	15910	19
447	20250313	124000	625217825	15850	15870	15890	15850	3118
448	20250313	123900	575794255	15890	15910	15910	15890	103
449	20250313	123800	574155575	15920	15920	15920	15920	0
450	20250313	123700	574155575	15920	15950	15950	15920	432
451	20250313	123600	567276865	15960	15960	15960	15960	25
452	20250313	123500	566877865	15970	15980	15980	15970	89
453	20250313	123400	565456275	15990	15990	15990	15990	29
454	20250313	123300	564992565	16000	16000	16000	16000	0
455	20250313	123200	564992565	16000	16000	16000	16000	26
456	20250313	123100	564576565	16000	16010	16010	16000	30
457	20250313	123000	564096555	16010	16020	16020	16010	26
458	20250313	122900	563680285	16030	16030	16030	16030	0
459	20250313	122800	563680285	16030	16020	16030	16020	25
460	20250313	122700	563279745	16000	16000	16000	16000	10
461	20250313	122600	563119745	16010	16010	16010	16010	0
462	20250313	122500	563119745	16010	15980	16010	15980	272
463	20250313	122400	558767975	15980	15970	15980	15970	37
464	20250313	122300	558176835	15960	15960	15960	15960	0
465	20250313	122200	558176835	15960	15960	15960	15960	0
466	20250313	122100	558176835	15960	15960	15960	15960	68
467	20250313	122000	557091555	15960	15960	15960	15960	33
468	20250313	121900	556564875	15960	15960	15960	15960	0
469	20250313	121800	556564875	15960	15960	15960	15960	17
470	20250313	121700	556293555	15960	15960	15960	15960	4
471	20250313	121600	556229715	15960	15920	15960	15920	184
472	20250313	121500	553298495	15920	15920	15920	15910	86
473	20250313	121400	551929475	15960	15960	15960	15960	0
474	20250313	121300	551929475	15960	15960	15960	15960	0
475	20250313	121200	551929475	15960	15960	15960	15960	1
476	20250313	121100	551913515	15970	15970	15970	15970	0
477	20250313	121000	551913515	15970	15970	15970	15970	0
478	20250313	120900	551913515	15970	15960	15970	15960	100
479	20250313	120800	550316785	15970	15950	15970	15950	100
480	20250313	120700	548720725	15950	15940	15950	15940	100
481	20250313	120600	547125995	15870	15870	15870	15870	1
482	20250313	120500	547110125	15960	15960	15960	15960	1
483	20250313	120400	547094165	15870	15870	15870	15870	0
484	20250313	120300	547094165	15870	15870	15870	15870	0
485	20250313	120200	547094165	15870	15870	15870	15870	0
486	20250313	120100	547094165	15870	15870	15870	15870	0
487	20250313	120000	547094165	15870	15870	15870	15870	0
488	20250313	115900	547094165	15870	15870	15870	15870	0
489	20250313	115800	547094165	15870	15870	15870	15870	25
490	20250313	115700	546697415	15870	15870	15870	15870	0
491	20250313	115600	546697415	15870	15870	15870	15870	0
492	20250313	115500	546697415	15870	15850	15870	15850	424
493	20250313	115400	539971435	15850	15850	15850	15850	255
494	20250313	115300	535929685	15850	15850	15850	15850	0
495	20250313	115200	535929685	15850	15850	15850	15850	0
496	20250313	115100	535929685	15850	15850	15850	15850	0
497	20250313	115000	535929685	15850	15850	15850	15850	20
498	20250313	114900	535612685	15850	15850	15850	15850	0
499	20250313	114800	535612685	15850	15850	15850	15850	1
500	20250313	114700	535596835	15890	15890	15890	15890	0
501	20250313	114600	535596835	15890	15890	15890	15890	0
502	20250313	114500	535596835	15890	15890	15890	15890	0
503	20250313	114400	535596835	15890	15890	15890	15890	0
504	20250313	114300	535596835	15890	15890	15890	15890	0
505	20250313	114200	535596835	15890	15890	15890	15890	6
506	20250313	114100	535501495	15880	15880	15880	15880	0
507	20250313	114000	535501495	15880	15880	15880	15880	0
508	20250313	113900	535501495	15880	15880	15880	15880	0
509	20250313	113800	535501495	15880	15880	15880	15880	1411
510	20250313	113700	513094815	15850	15850	15850	15850	0
511	20250313	113600	513094815	15850	15840	15850	15840	140
512	20250313	113500	510876515	15830	15830	15830	15830	0
513	20250313	113400	510876515	15830	15820	15830	15820	405
514	20250313	113300	504465405	15800	15800	15800	15800	0
515	20250313	113200	504465405	15800	15800	15800	15800	0
516	20250313	113100	504465405	15800	15810	15810	15800	387
517	20250313	113000	498347115	15820	15820	15820	15820	0
518	20250313	112900	498347115	15820	15820	15820	15820	0
519	20250313	112800	498347115	15820	15830	15830	15820	1254
520	20250313	112700	478508695	15830	15830	15830	15830	592
521	20250313	112600	469137335	15840	15830	15840	15830	41
522	20250313	112500	468488295	15840	15840	15840	15840	5
523	20250313	112400	468409095	15840	15840	15840	15840	50
524	20250313	112300	467617095	15840	15840	15840	15840	117
525	20250313	112200	465763815	15840	15840	15840	15840	0
526	20250313	112100	465763815	15840	15840	15840	15840	0
527	20250313	112000	465763815	15840	15840	15840	15840	0
528	20250313	111900	465763815	15840	15840	15840	15840	0
529	20250313	111800	465763815	15840	15840	15840	15840	0
530	20250313	111700	465763815	15840	15840	15840	15840	1
531	20250313	111600	465747975	15830	15870	15870	15830	101
532	20250313	111500	464149105	15870	15870	15870	15870	0
533	20250313	111400	464149105	15870	15870	15870	15870	0
534	20250313	111300	464149105	15870	15870	15870	15870	0
535	20250313	111200	464149105	15870	15870	15870	15870	1
536	20250313	111100	464133235	15830	15830	15830	15830	0
537	20250313	111000	464133235	15830	15830	15830	15830	25
538	20250313	110900	463737485	15820	15850	15850	15820	608
539	20250313	110800	454116705	15850	15850	15850	15850	0
540	20250313	110700	454116705	15850	15850	15850	15850	0
541	20250313	110600	454116705	15850	15850	15850	15850	0
542	20250313	110500	454116705	15850	15850	15850	15850	78
543	20250313	110400	452880405	15850	15850	15850	15850	4
544	20250313	110300	452817005	15830	15830	15830	15830	2
545	20250313	110200	452785345	15820	15820	15820	15820	0
546	20250313	110100	452785345	15820	15820	15820	15820	104
547	20250313	110000	451140065	15820	15820	15820	15820	0
548	20250313	105900	451140065	15820	15820	15820	15820	0
549	20250313	105800	451140065	15820	15830	15830	15820	136
550	20250313	105700	448988265	15850	15850	15850	15850	0
551	20250313	105600	448988265	15850	15850	15850	15850	11
552	20250313	105500	448813915	15850	15850	15850	15850	1
553	20250313	105400	448798065	15830	15860	15860	15830	1644
554	20250313	105300	422760435	15860	15870	15870	15860	2
555	20250313	105200	422728705	15870	15870	15870	15870	21
556	20250313	105100	422395435	15870	15870	15870	15860	1321
557	20250313	105000	401434945	15880	15890	15890	15880	480
558	20250313	104900	393811995	15890	15890	15890	15890	0
559	20250313	104800	393811995	15890	15900	15900	15890	9
560	20250313	104700	393668925	15900	15900	15900	15900	0
561	20250313	104600	393668925	15900	15900	15900	15900	0
562	20250313	104500	393668925	15900	15900	15900	15900	0
563	20250313	104400	393668925	15900	15900	15900	15900	6
564	20250313	104300	393573525	15890	15890	15890	15890	0
565	20250313	104200	393573525	15890	15890	15890	15890	0
566	20250313	104100	393573525	15890	15890	15890	15890	1
567	20250313	104000	393557635	15900	15900	15900	15900	2500
568	20250313	103900	353807635	15910	15910	15910	15910	0
569	20250313	103800	353807635	15910	15910	15910	15910	0
570	20250313	103700	353807635	15910	15910	15910	15910	613
571	20250313	103600	344054805	15910	15910	15910	15910	0
572	20250313	103500	344054805	15910	15910	15910	15910	0
573	20250313	103400	344054805	15910	15910	15910	15910	0
574	20250313	103300	344054805	15910	15910	15910	15910	0
575	20250313	103200	344054805	15910	15910	15910	15910	0
576	20250313	103100	344054805	15910	15930	15940	15910	390
577	20250313	103000	337849855	15910	15910	15910	15910	10
578	20250313	102900	337690755	15920	15920	15920	15920	0
579	20250313	102800	337690755	15920	15920	15920	15920	0
580	20250313	102700	337690755	15920	15920	15920	15920	0
581	20250313	102600	337690755	15920	15920	15920	15920	0
582	20250313	102500	337690755	15920	15920	15920	15920	0
583	20250313	102400	337690755	15920	15920	15920	15920	0
584	20250313	102300	337690755	15920	15920	15920	15920	0
585	20250313	102200	337690755	15920	15920	15920	15920	1
586	20250313	102100	337674835	15920	15905	15920	15890	33
587	20250313	102000	337150420	15880	15880	15880	15880	0
588	20250313	101900	337150420	15880	15880	15880	15880	0
589	20250313	101800	337150420	15880	15880	15880	15880	320
590	20250313	101700	332068820	15890	15890	15890	15890	820
591	20250313	101600	319039020	15890	15880	15890	15880	2
592	20250313	101500	319007250	15890	15890	15890	15890	179
593	20250313	101400	316162940	15900	15900	15900	15900	5
594	20250313	101300	316083440	15890	15890	15890	15890	0
595	20250313	101200	316083440	15890	15890	15890	15890	22
596	20250313	101100	315733860	15900	15900	15900	15900	274
597	20250313	101000	311377260	15910	15910	15910	15910	0
598	20250313	100900	311377260	15910	15920	15920	15910	210
599	20250313	100800	308036060	15920	15940	15940	15920	324
600	20250313	100700	302876510	15950	15950	15950	15950	10
601	20250313	100600	302717010	16000	16000	16000	16000	0
602	20250313	100500	302717010	16000	16000	16000	16000	0
603	20250313	100400	302717010	16000	16000	16000	16000	0
604	20250313	100300	302717010	16000	16000	16000	16000	1
605	20250313	100200	302701010	15930	15930	15930	15930	9
606	20250313	100100	302557640	15930	15930	15930	15930	0
607	20250313	100000	302557640	15930	15930	15930	15930	0
608	20250313	095900	302557640	15930	15940	15940	15930	100
609	20250313	095800	300964250	15930	15930	15930	15930	0
610	20250313	095700	300964250	15930	15930	15930	15930	3
611	20250313	095600	300916460	16020	16020	16020	16020	0
612	20250313	095500	300916460	16020	16000	16020	16000	23
613	20250313	095400	300548060	16000	15940	16000	15940	96
614	20250313	095300	299017590	15990	15990	15990	15990	0
615	20250313	095200	299017590	15990	16000	16000	15990	32
616	20250313	095100	298505630	15980	15980	15980	15980	0
617	20250313	095000	298505630	15980	15980	15980	15980	0
618	20250313	094900	298505630	15980	15980	15980	15980	28
619	20250313	094800	298058190	15980	15980	15980	15980	4
620	20250313	094700	297994270	15980	15970	15980	15970	15
621	20250313	094600	297754670	15970	15950	15970	15950	46
622	20250313	094500	297020730	15950	16000	16000	15950	268
623	20250313	094400	292745030	16000	15950	16010	15950	108
624	20250313	094300	291021720	15950	15920	15950	15920	185
625	20250313	094200	288074490	15920	15920	15920	15920	8
626	20250313	094100	287947130	15910	15910	15910	15910	100
627	20250313	094000	286356130	15920	15920	15920	15920	0
628	20250313	093900	286356130	15920	15920	15920	15920	6
629	20250313	093800	286260610	15920	15920	15920	15920	30
630	20250313	093700	285783010	15930	15930	15930	15930	0
631	20250313	093600	285783010	15930	15930	15930	15930	24
632	20250313	093500	285400690	15930	15930	15930	15930	0
633	20250313	093400	285400690	15930	15930	15930	15930	18
634	20250313	093300	285113950	15950	15950	15950	15950	0
635	20250313	093200	285113950	15950	15950	15950	15950	0
636	20250313	093100	285113950	15950	15950	15950	15950	13
637	20250313	093000	284906600	15880	15900	15900	15880	32
638	20250313	092900	284398300	15890	15890	15890	15890	0
639	20250313	092800	284398300	15890	15890	15890	15890	0
640	20250313	092700	284398300	15890	15940	15940	15890	289
641	20250313	092600	279801590	16040	16040	16040	16040	5
642	20250313	092500	279721390	16050	15920	16050	15920	200
643	20250313	092400	276532820	15890	15890	15900	15890	709
644	20250313	092300	265262300	15900	15890	15900	15890	868
645	20250313	092200	251461540	15890	15890	15890	15890	4
646	20250313	092100	251397980	15890	15880	15890	15880	102
647	20250313	092000	249778210	15880	15880	15880	15870	147
648	20250313	091900	247445000	15890	15890	15890	15890	0
649	20250313	091800	247445000	15890	15890	15890	15890	0
650	20250313	091700	247445000	15890	15950	15950	15890	566
651	20250313	091600	238440560	16060	16060	16060	16060	0
652	20250313	091500	238440560	16060	16060	16060	16060	0
653	20250313	091400	238440560	16060	15970	16060	15940	3072
654	20250313	091300	189421380	15960	15950	15970	15940	5442
655	20250313	091200	102619220	15940	15950	15950	15910	334
656	20250313	091100	97304100	15950	15960	15960	15950	2
657	20250313	091000	97272190	15960	15930	15960	15930	105
658	20250313	090900	95599180	15940	15930	15940	15930	1003
659	20250313	090800	79611390	15950	15920	15950	15920	268
660	20250313	090700	75344770	15930	15930	15930	15930	0
661	20250313	090600	75344770	15930	16020	16020	15930	162
662	20250313	090500	72761580	16030	16020	16030	15990	973
663	20250313	090400	57186920	16040	16030	16040	16020	1742
664	20250313	090300	29270640	16000	16040	16040	16000	1070
665	20250313	090200	12133930	16040	16100	16100	16040	56
666	20250313	090100	11235330	16100	16040	16100	16040	338
667	20250313	090000	5811460	16010	15900	16010	15900	364