KissMeData/084010/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	200000	509864425	15850	15850	15850	15850	555
3	20250313	195900	509864425	15850	15850	15850	15850	0
4	20250313	195800	509864425	15850	15850	15850	15850	0
5	20250313	195700	509864425	15850	15850	15850	15850	0
6	20250313	195600	509864425	15850	15850	15850	15850	0
7	20250313	195500	509864425	15850	15850	15850	15850	0
8	20250313	195400	509864425	15850	15850	15850	15850	0
9	20250313	195300	509864425	15850	15850	15850	15850	0
10	20250313	195200	509864425	15850	15850	15850	15850	0
11	20250313	195100	509864425	15850	15850	15850	15850	0
12	20250313	195000	509864425	15850	15850	15850	15850	0
13	20250313	194900	509864425	15850	15850	15850	15850	0
14	20250313	194800	509864425	15850	15850	15850	15850	0
15	20250313	194700	509864425	15850	15850	15850	15850	0
16	20250313	194600	509864425	15850	15850	15850	15850	0
17	20250313	194500	509864425	15850	15850	15850	15850	0
18	20250313	194400	509864425	15850	15850	15850	15850	0
19	20250313	194300	509864425	15850	15850	15850	15850	0
20	20250313	194200	509864425	15850	15850	15850	15850	0
21	20250313	194100	509864425	15850	15850	15850	15850	0
22	20250313	194000	509864425	15850	15850	15850	15850	0
23	20250313	193900	509864425	15850	15850	15850	15850	0
24	20250313	193800	509864425	15850	15850	15850	15850	0
25	20250313	193700	509864425	15850	15850	15850	15850	0
26	20250313	193600	509864425	15850	15850	15850	15850	0
27	20250313	193500	509864425	15850	15850	15850	15850	0
28	20250313	193400	509864425	15850	15850	15850	15850	0
29	20250313	193300	509864425	15850	15850	15850	15850	0
30	20250313	193200	509864425	15850	15850	15850	15850	0
31	20250313	193100	509864425	15850	15850	15850	15850	0
32	20250313	193000	509864425	15850	15850	15850	15850	555
33	20250313	192900	509864425	15850	15850	15850	15850	0
34	20250313	192800	509864425	15850	15850	15850	15850	0
35	20250313	192700	509864425	15850	15850	15850	15850	0
36	20250313	192600	509864425	15850	15850	15850	15850	0
37	20250313	192500	509864425	15850	15850	15850	15850	0
38	20250313	192400	509864425	15850	15850	15850	15850	0
39	20250313	192300	509864425	15850	15850	15850	15850	0
40	20250313	192200	509864425	15850	15850	15850	15850	0
41	20250313	192100	509864425	15850	15850	15850	15850	0
42	20250313	192000	509864425	15850	15850	15850	15850	0
43	20250313	191900	509864425	15850	15850	15850	15850	0
44	20250313	191800	509864425	15850	15850	15850	15850	0
45	20250313	191700	509864425	15850	15850	15850	15850	0
46	20250313	191600	509864425	15850	15850	15850	15850	0
47	20250313	191500	509864425	15850	15850	15850	15850	0
48	20250313	191400	509864425	15850	15850	15850	15850	0
49	20250313	191300	509864425	15850	15850	15850	15850	0
50	20250313	191200	509864425	15850	15850	15850	15850	0
51	20250313	191100	509864425	15850	15850	15850	15850	0
52	20250313	191000	509864425	15850	15850	15850	15850	0
53	20250313	190900	509864425	15850	15850	15850	15850	0
54	20250313	190800	509864425	15850	15850	15850	15850	0
55	20250313	190700	509864425	15850	15850	15850	15850	0
56	20250313	190600	509864425	15850	15850	15850	15850	0
57	20250313	190500	509864425	15850	15850	15850	15850	0
58	20250313	190400	509864425	15850	15850	15850	15850	0
59	20250313	190300	509864425	15850	15850	15850	15850	0
60	20250313	190200	509864425	15850	15850	15850	15850	0
61	20250313	190100	509864425	15850	15850	15850	15850	0
62	20250313	190000	509864425	15850	15850	15850	15850	555
63	20250313	185900	509864425	15850	15850	15850	15850	0
64	20250313	185800	509864425	15850	15850	15850	15850	0
65	20250313	185700	509864425	15850	15850	15850	15850	0
66	20250313	185600	509864425	15850	15850	15850	15850	0
67	20250313	185500	509864425	15850	15850	15850	15850	0
68	20250313	185400	509864425	15850	15850	15850	15850	0
69	20250313	185300	509864425	15850	15850	15850	15850	0
70	20250313	185200	509864425	15850	15850	15850	15850	0
71	20250313	185100	509864425	15850	15850	15850	15850	0
72	20250313	185000	509864425	15850	15850	15850	15850	0
73	20250313	184900	509864425	15850	15850	15850	15850	0
74	20250313	184800	509864425	15850	15850	15850	15850	0
75	20250313	184700	509864425	15850	15850	15850	15850	0
76	20250313	184600	509864425	15850	15850	15850	15850	0
77	20250313	184500	509864425	15850	15850	15850	15850	0
78	20250313	184400	509864425	15850	15850	15850	15850	0
79	20250313	184300	509864425	15850	15850	15850	15850	0
80	20250313	184200	509864425	15850	15850	15850	15850	0
81	20250313	184100	509864425	15850	15850	15850	15850	0
82	20250313	184000	509864425	15850	15850	15850	15850	0
83	20250313	183900	509864425	15850	15850	15850	15850	0
84	20250313	183800	509864425	15850	15850	15850	15850	0
85	20250313	183700	509864425	15850	15850	15850	15850	0
86	20250313	183600	509864425	15850	15850	15850	15850	0
87	20250313	183500	509864425	15850	15850	15850	15850	0
88	20250313	183400	509864425	15850	15850	15850	15850	0
89	20250313	183300	509864425	15850	15850	15850	15850	0
90	20250313	183200	509864425	15850	15850	15850	15850	0
91	20250313	183100	509864425	15850	15850	15850	15850	0
92	20250313	183000	509864425	15850	15850	15850	15850	555
93	20250313	182900	509864425	15850	15850	15850	15850	0
94	20250313	182800	509864425	15850	15850	15850	15850	0
95	20250313	182700	509864425	15850	15850	15850	15850	0
96	20250313	182600	509864425	15850	15850	15850	15850	0
97	20250313	182500	509864425	15850	15850	15850	15850	0
98	20250313	182400	509864425	15850	15850	15850	15850	0
99	20250313	182300	509864425	15850	15850	15850	15850	0
100	20250313	182200	509864425	15850	15850	15850	15850	0
101	20250313	182100	509864425	15850	15850	15850	15850	0
102	20250313	182000	509864425	15850	15850	15850	15850	0
103	20250313	181900	509864425	15850	15850	15850	15850	0
104	20250313	181800	509864425	15850	15850	15850	15850	0
105	20250313	181700	509864425	15850	15850	15850	15850	0
106	20250313	181600	509864425	15850	15850	15850	15850	0
107	20250313	181500	509864425	15850	15850	15850	15850	0
108	20250313	181400	509864425	15850	15850	15850	15850	0
109	20250313	181300	509864425	15850	15850	15850	15850	0
110	20250313	181200	509864425	15850	15850	15850	15850	0
111	20250313	181100	509864425	15850	15850	15850	15850	0
112	20250313	181000	509864425	15850	15850	15850	15850	0
113	20250313	180900	509864425	15850	15850	15850	15850	0
114	20250313	180800	509864425	15850	15850	15850	15850	0
115	20250313	180700	509864425	15850	15850	15850	15850	0
116	20250313	180600	509864425	15850	15850	15850	15850	0
117	20250313	180500	509864425	15850	15850	15850	15850	0
118	20250313	180400	509864425	15850	15850	15850	15850	0
119	20250313	180300	509864425	15850	15850	15850	15850	0
120	20250313	180200	509864425	15850	15850	15850	15850	0
121	20250313	180100	509864425	15850	15850	15850	15850	0
122	20250313	180000	509864425	15850	15850	15850	15850	555
123	20250313	175900	509864425	15850	15850	15850	15850	0
124	20250313	175800	509864425	15850	15850	15850	15850	0
125	20250313	175700	509864425	15850	15850	15850	15850	0
126	20250313	175600	509864425	15850	15850	15850	15850	0
127	20250313	175500	509864425	15850	15850	15850	15850	0
128	20250313	175400	509864425	15850	15850	15850	15850	0
129	20250313	175300	509864425	15850	15850	15850	15850	0
130	20250313	175200	509864425	15850	15850	15850	15850	0
131	20250313	175100	509864425	15850	15850	15850	15850	0
132	20250313	175000	509864425	15850	15850	15850	15850	0
133	20250313	174900	509864425	15850	15850	15850	15850	0
134	20250313	174800	509864425	15850	15850	15850	15850	0
135	20250313	174700	509864425	15850	15850	15850	15850	0
136	20250313	174600	509864425	15850	15850	15850	15850	0
137	20250313	174500	509864425	15850	15850	15850	15850	0
138	20250313	174400	509864425	15850	15850	15850	15850	0
139	20250313	174300	509864425	15850	15850	15850	15850	0
140	20250313	174200	509864425	15850	15850	15850	15850	0
141	20250313	174100	509864425	15850	15850	15850	15850	0
142	20250313	174000	509864425	15850	15850	15850	15850	0
143	20250313	173900	509864425	15850	15850	15850	15850	0
144	20250313	173800	509864425	15850	15850	15850	15850	0
145	20250313	173700	509864425	15850	15850	15850	15850	0
146	20250313	173600	509864425	15850	15850	15850	15850	0
147	20250313	173500	509864425	15850	15850	15850	15850	0
148	20250313	173400	509864425	15850	15850	15850	15850	0
149	20250313	173300	509864425	15850	15850	15850	15850	0
150	20250313	173200	509864425	15850	15850	15850	15850	0
151	20250313	173100	509864425	15850	15850	15850	15850	0
152	20250313	173000	509864425	15850	15850	15850	15850	555
153	20250313	172900	509864425	15850	15850	15850	15850	0
154	20250313	172800	509864425	15850	15850	15850	15850	0
155	20250313	172700	509864425	15850	15850	15850	15850	0
156	20250313	172600	509864425	15850	15850	15850	15850	0
157	20250313	172500	509864425	15850	15850	15850	15850	0
158	20250313	172400	509864425	15850	15850	15850	15850	0
159	20250313	172300	509864425	15850	15850	15850	15850	0
160	20250313	172200	509864425	15850	15850	15850	15850	0
161	20250313	172100	509864425	15850	15850	15850	15850	0
162	20250313	172000	509864425	15850	15850	15850	15850	0
163	20250313	171900	509864425	15850	15850	15850	15850	0
164	20250313	171800	509864425	15850	15850	15850	15850	0
165	20250313	171700	509864425	15850	15850	15850	15850	0
166	20250313	171600	509864425	15850	15850	15850	15850	0
167	20250313	171500	509864425	15850	15850	15850	15850	0
168	20250313	171400	509864425	15850	15850	15850	15850	0
169	20250313	171300	509864425	15850	15850	15850	15850	0
170	20250313	171200	509864425	15850	15850	15850	15850	0
171	20250313	171100	509864425	15850	15850	15850	15850	0
172	20250313	171000	509864425	15850	15850	15850	15850	0
173	20250313	170900	509864425	15850	15850	15850	15850	0
174	20250313	170800	509864425	15850	15850	15850	15850	0
175	20250313	170700	509864425	15850	15850	15850	15850	0
176	20250313	170600	509864425	15850	15850	15850	15850	0
177	20250313	170500	509864425	15850	15850	15850	15850	0
178	20250313	170400	509864425	15850	15850	15850	15850	0
179	20250313	170300	509864425	15850	15850	15850	15850	0
180	20250313	170200	509864425	15850	15850	15850	15850	0
181	20250313	170100	509864425	15850	15850	15850	15850	0
182	20250313	170000	509864425	15850	15850	15850	15850	555
183	20250313	165900	509864425	15850	15850	15850	15850	0
184	20250313	165800	509864425	15850	15850	15850	15850	0
185	20250313	165700	509864425	15850	15850	15850	15850	0
186	20250313	165600	509864425	15850	15850	15850	15850	0
187	20250313	165500	509864425	15850	15850	15850	15850	0
188	20250313	165400	509864425	15850	15850	15850	15850	0
189	20250313	165300	509864425	15850	15850	15850	15850	0
190	20250313	165200	509864425	15850	15850	15850	15850	0
191	20250313	165100	509864425	15850	15850	15850	15850	0
192	20250313	165000	509864425	15850	15850	15850	15850	0
193	20250313	164900	509864425	15850	15850	15850	15850	0
194	20250313	164800	509864425	15850	15850	15850	15850	0
195	20250313	164700	509864425	15850	15850	15850	15850	0
196	20250313	164600	509864425	15850	15850	15850	15850	0
197	20250313	164500	509864425	15850	15850	15850	15850	0
198	20250313	164400	509864425	15850	15850	15850	15850	0
199	20250313	164300	509864425	15850	15850	15850	15850	0
200	20250313	164200	509864425	15850	15850	15850	15850	0
201	20250313	164100	509864425	15850	15850	15850	15850	0
202	20250313	164000	509864425	15850	15850	15850	15850	0
203	20250313	163900	509864425	15850	15850	15850	15850	0
204	20250313	163800	509864425	15850	15850	15850	15850	0
205	20250313	163700	509864425	15850	15850	15850	15850	0
206	20250313	163600	509864425	15850	15850	15850	15850	0
207	20250313	163500	509864425	15850	15850	15850	15850	0
208	20250313	163400	509864425	15850	15850	15850	15850	0
209	20250313	163300	509864425	15850	15850	15850	15850	0
210	20250313	163200	509864425	15850	15850	15850	15850	0
211	20250313	163100	509864425	15850	15850	15850	15850	0
212	20250313	163000	509864425	15850	15850	15850	15850	555
213	20250313	162900	509864425	15850	15850	15850	15850	0
214	20250313	162800	509864425	15850	15850	15850	15850	0
215	20250313	162700	509864425	15850	15850	15850	15850	0
216	20250313	162600	509864425	15850	15850	15850	15850	0
217	20250313	162500	509864425	15850	15850	15850	15850	0
218	20250313	162400	509864425	15850	15850	15850	15850	0
219	20250313	162300	509864425	15850	15850	15850	15850	0
220	20250313	162200	509864425	15850	15850	15850	15850	0
221	20250313	162100	509864425	15850	15850	15850	15850	0
222	20250313	162000	509864425	15850	15850	15850	15850	0
223	20250313	161900	509864425	15850	15850	15850	15850	0
224	20250313	161800	509864425	15850	15850	15850	15850	0
225	20250313	161700	509864425	15850	15850	15850	15850	0
226	20250313	161600	509864425	15850	15850	15850	15850	0
227	20250313	161500	509864425	15850	15850	15850	15850	0
228	20250313	161400	509864425	15850	15850	15850	15850	0
229	20250313	161300	509864425	15850	15850	15850	15850	0
230	20250313	161200	509864425	15850	15850	15850	15850	0
231	20250313	161100	509864425	15850	15850	15850	15850	0
232	20250313	161000	509864425	15850	15850	15850	15850	0
233	20250313	160900	509864425	15850	15850	15850	15850	0
234	20250313	160800	509864425	15850	15850	15850	15850	0
235	20250313	160700	509864425	15850	15850	15850	15850	0
236	20250313	160600	509864425	15850	15850	15850	15850	0
237	20250313	160500	509864425	15850	15850	15850	15850	0
238	20250313	160400	509864425	15850	15850	15850	15850	0
239	20250313	160300	509864425	15850	15850	15850	15850	0
240	20250313	160200	509864425	15850	15850	15850	15850	0
241	20250313	160100	509864425	15850	15850	15850	15850	0
242	20250313	160000	509864425	15850	15850	15850	15850	555
243	20250313	155900	509864425	15850	15850	15850	15850	0
244	20250313	155800	509864425	15850	15850	15850	15850	0
245	20250313	155700	509864425	15850	15850	15850	15850	0
246	20250313	155600	509864425	15850	15850	15850	15850	0
247	20250313	155500	509864425	15850	15850	15850	15850	0
248	20250313	155400	509864425	15850	15850	15850	15850	0
249	20250313	155300	509864425	15850	15850	15850	15850	0
250	20250313	155200	509864425	15850	15850	15850	15850	0
251	20250313	155100	509864425	15850	15850	15850	15850	0
252	20250313	155000	509864425	15850	15850	15850	15850	0
253	20250313	154900	509864425	15850	15850	15850	15850	0
254	20250313	154800	509864425	15850	15850	15850	15850	0
255	20250313	154700	509864425	15850	15850	15850	15850	0
256	20250313	154600	509864425	15850	15850	15850	15850	0
257	20250313	154500	509864425	15850	15850	15850	15850	0
258	20250313	154400	509864425	15850	15850	15850	15850	0
259	20250313	154300	509864425	15850	15850	15850	15850	0
260	20250313	154200	509864425	15850	15850	15850	15850	0
261	20250313	154100	509864425	15850	15850	15850	15850	0
262	20250313	154000	509864425	15850	15850	15850	15850	0
263	20250313	153900	509864425	15850	15850	15850	15850	0
264	20250313	153800	509864425	15850	15850	15850	15850	0
265	20250313	153700	509864425	15850	15850	15850	15850	0
266	20250313	153600	509864425	15850	15850	15850	15850	0
267	20250313	153500	509864425	15850	15850	15850	15850	0
268	20250313	153400	509864425	15850	15850	15850	15850	0
269	20250313	153300	509864425	15850	15850	15850	15850	0
270	20250313	153200	509864425	15850	15850	15850	15850	0
271	20250313	153100	509864425	15850	15850	15850	15850	0
272	20250313	153000	509864425	15850	15850	15850	15850	1110
273	20250313	152900	501067675	15870	15870	15870	15870	0
274	20250313	152800	501067675	15870	15870	15870	15870	0
275	20250313	152700	501067675	15870	15870	15870	15870	0
276	20250313	152600	501067675	15870	15870	15870	15870	0
277	20250313	152500	501067675	15870	15870	15870	15870	0
278	20250313	152400	501067675	15870	15870	15870	15870	0
279	20250313	152300	501067675	15870	15870	15870	15870	0
280	20250313	152200	501067675	15870	15870	15870	15870	0
281	20250313	152100	501067675	15870	15870	15870	15870	0
282	20250313	152000	501067675	15870	15870	15870	15870	0
283	20250313	151900	501067675	15870	15870	15870	15870	9
284	20250313	151800	500924845	15870	15870	15870	15870	16
285	20250313	151700	500670925	15870	15870	15870	15870	16
286	20250313	151600	500417005	15880	15880	15880	15880	29
287	20250313	151500	499956485	15880	15880	15880	15880	17
288	20250313	151400	499686525	15870	15880	15880	15870	204
289	20250313	151300	496447825	15880	15880	15880	15880	0
290	20250313	151200	496447825	15880	15870	15880	15870	32
291	20250313	151100	495939825	15880	15880	15880	15880	0
292	20250313	151000	495939825	15880	15880	15890	15880	67
293	20250313	150900	494875855	15880	15880	15880	15880	16
294	20250313	150800	494621775	15890	15870	15890	15870	101
295	20250313	150700	493018885	15870	15870	15870	15870	16
296	20250313	150600	492764965	15870	15870	15870	15870	16
297	20250313	150500	492511045	15870	15870	15870	15870	16
298	20250313	150400	492257125	15860	15860	15860	15860	973
299	20250313	150300	476825345	15860	15860	15860	15860	1000
300	20250313	150200	460965345	15860	15860	15870	15860	19
301	20250313	150100	460663995	15850	15860	15860	15850	17
302	20250313	150000	460394535	15870	15850	15870	15850	26
303	20250313	145900	459982315	15850	15860	15860	15850	19
304	20250313	145800	459680985	15860	15860	15860	15860	0
305	20250313	145700	459680985	15860	15860	15860	15860	16
306	20250313	145600	459427225	15860	15850	15860	15850	18
307	20250313	145500	459141915	15850	15850	15850	15840	22
308	20250313	145400	458793375	15850	15840	15850	15840	17
309	20250313	145300	458524085	15830	15830	15830	15830	0
310	20250313	145200	458524085	15830	15850	15850	15830	26
311	20250313	145100	458112305	15850	15850	15860	15840	26
312	20250313	145000	457700345	15840	15840	15840	15840	16
313	20250313	144900	457446905	15830	15840	15840	15830	18
314	20250313	144800	457161805	15840	15840	15840	15840	0
315	20250313	144700	457161805	15840	15850	15850	15840	18
316	20250313	144600	456876665	15870	15840	15870	15840	22
317	20250313	144500	456528055	15850	15840	15850	15840	19
318	20250313	144400	456227065	15840	15840	15840	15840	0
319	20250313	144300	456227065	15840	15840	15840	15840	16
320	20250313	144200	455973625	15840	15840	15840	15840	16
321	20250313	144100	455720185	15840	15840	15840	15840	16
322	20250313	144000	455466745	15840	15840	15840	15840	16
323	20250313	143900	455213305	15840	15840	15840	15840	16
324	20250313	143800	454959865	15840	15840	15840	15840	0
325	20250313	143700	454959865	15840	15820	15840	15820	17
326	20250313	143600	454690605	15830	15820	15850	15820	487
327	20250313	143500	446981445	15810	15810	15810	15810	16
328	20250313	143400	446728485	15830	15830	15830	15830	0
329	20250313	143300	446728485	15830	15830	15830	15830	0
330	20250313	143200	446728485	15830	15820	15830	15820	289
331	20250313	143100	442153775	15820	15810	15820	15810	32
332	20250313	143000	441647695	15800	15800	15810	15800	22
333	20250313	142900	441299935	15800	15800	15800	15800	0
334	20250313	142800	441299935	15800	15800	15800	15800	3
335	20250313	142700	441252535	15800	15800	15820	15800	37
336	20250313	142600	440667440	15800	15810	15810	15800	19
337	20250313	142500	440367080	15800	15800	15800	15800	4
338	20250313	142400	440303880	15800	15800	15800	15800	4
339	20250313	142300	440240680	15810	15810	15810	15810	32
340	20250313	142200	439734760	15810	15810	15810	15810	3
341	20250313	142100	439687330	15810	15810	15810	15810	20
342	20250313	142000	439371130	15810	15800	15810	15800	39
343	20250313	141900	438754820	15800	15800	15800	15800	3
344	20250313	141800	438707420	15810	15810	15810	15810	8
345	20250313	141700	438580940	15810	15810	15810	15810	16
346	20250313	141600	438327980	15810	15810	15810	15800	253
347	20250313	141500	434328320	15800	15800	15800	15800	4
348	20250313	141400	434265120	15810	15810	15810	15810	12
349	20250313	141300	434075400	15810	15810	15810	15810	20
350	20250313	141200	433759200	15810	15810	15810	15810	20
351	20250313	141100	433443000	15820	15820	15820	15820	23
352	20250313	141000	433079140	15820	15820	15820	15820	3
353	20250313	140900	433031680	15820	15820	15820	15820	20
354	20250313	140800	432715280	15820	15830	15830	15820	101
355	20250313	140700	431116650	15840	15840	15840	15840	17
356	20250313	140600	430847370	15840	15840	15840	15840	21
357	20250313	140500	430514730	15840	15840	15840	15840	4
358	20250313	140400	430451370	15850	15850	15850	15850	20
359	20250313	140300	430134370	15850	15850	15850	15850	20
360	20250313	140200	429817370	15850	15850	15850	15850	19
361	20250313	140100	429516220	15860	15890	15890	15860	244
362	20250313	140000	425643630	15910	15920	15920	15890	2006
363	20250313	135900	393767090	15930	15900	15930	15900	182
364	20250313	135800	390869910	15910	15880	15910	15880	199
365	20250313	135700	387708480	15870	15860	15870	15860	60
366	20250313	135600	386756440	15880	15840	15890	15840	200
367	20250313	135500	383586520	15840	15850	15850	15840	5
368	20250313	135400	383507310	15830	15830	15830	15830	3
369	20250313	135300	383459820	15830	15820	15830	15820	172
370	20250313	135200	380738600	15800	15800	15800	15800	0
371	20250313	135100	380738600	15800	15800	15800	15800	186
372	20250313	135000	377799800	15790	15790	15790	15790	3
373	20250313	134900	377752430	15800	15790	15800	15790	20
374	20250313	134800	377436470	15790	15790	15790	15790	4
375	20250313	134700	377373310	15790	15790	15790	15790	3
376	20250313	134600	377325940	15790	15790	15790	15790	154
377	20250313	134500	374894280	15780	15780	15780	15780	308
378	20250313	134400	370034040	15770	15770	15770	15770	427
379	20250313	134300	363300250	15770	15770	15770	15770	4
380	20250313	134200	363237170	15770	15790	15790	15770	19
381	20250313	134100	362937220	15770	15820	15820	15760	5287
382	20250313	134000	279535430	15820	15820	15820	15820	20
383	20250313	133900	279219030	15820	15820	15820	15820	0
384	20250313	133800	279219030	15820	15830	15830	15820	146
385	20250313	133700	276907880	15820	15830	15830	15820	30
386	20250313	133600	276433020	15830	15830	15830	15830	4
387	20250313	133500	276369700	15830	15830	15830	15830	57
388	20250313	133400	275467390	15840	15850	15850	15840	117
389	20250313	133300	273613480	15860	15860	15860	15860	29
390	20250313	133200	273153540	15860	15860	15860	15860	20
391	20250313	133100	272836340	15880	15900	15900	15870	1897
392	20250313	133000	242682060	15920	15920	15930	15910	5
393	20250313	132900	242602460	15890	15860	15890	15850	466
394	20250313	132800	235207120	15870	15870	15900	15860	558
395	20250313	132700	226347300	15870	15850	15900	15850	205
396	20250313	132600	223090770	15850	15850	15850	15850	0
397	20250313	132500	223090770	15850	15850	15850	15850	16
398	20250313	132400	222837170	15850	15850	15850	15850	16
399	20250313	132300	222583570	15850	15850	15850	15850	16
400	20250313	132200	222329970	15850	15850	15850	15850	16
401	20250313	132100	222076370	15850	15850	15850	15850	0
402	20250313	132000	222076370	15850	15850	15850	15850	16
403	20250313	131900	221822770	15850	15850	15850	15850	16
404	20250313	131800	221569170	15850	15850	15850	15850	16
405	20250313	131700	221315570	15850	15850	15850	15850	16
406	20250313	131600	221061970	15850	15850	15850	15850	1
407	20250313	131500	221046120	15850	15850	15850	15850	16
408	20250313	131400	220792520	15860	15860	15860	15860	14
409	20250313	131300	220570480	15870	15870	15870	15870	0
410	20250313	131200	220570480	15870	15870	15870	15870	0
411	20250313	131100	220570480	15870	15870	15870	15870	0
412	20250313	131000	220570480	15870	15870	15870	15870	0
413	20250313	130900	220570480	15870	15870	15870	15870	131
414	20250313	130800	218491510	15880	15880	15880	15880	0
415	20250313	130700	218491510	15880	15880	15880	15880	0
416	20250313	130600	218491510	15880	15880	15880	15880	0
417	20250313	130500	218491510	15880	15880	15880	15880	5
418	20250313	130400	218412110	15910	15910	15910	15910	0
419	20250313	130300	218412110	15910	15910	15910	15910	0
420	20250313	130200	218412110	15910	15910	15910	15910	0
421	20250313	130100	218412110	15910	15910	15910	15910	0
422	20250313	130000	218412110	15910	15930	15960	15860	3278
423	20250313	125900	166339080	15930	15910	15930	15910	36
424	20250313	125800	165766260	15910	15890	15910	15890	132
425	20250313	125700	163668650	15880	15860	15880	15860	298
426	20250313	125600	158941350	15850	15850	15850	15850	330
427	20250313	125500	153710850	15840	15840	15840	15840	0
428	20250313	125400	153710850	15840	15840	15840	15840	26
429	20250313	125300	153299010	15840	15840	15840	15840	0
430	20250313	125200	153299010	15840	15840	15840	15840	31
431	20250313	125100	152807970	15850	15850	15850	15850	0
432	20250313	125000	152807970	15850	15850	15850	15850	0
433	20250313	124900	152807970	15850	15850	15850	15850	0
434	20250313	124800	152807970	15850	15850	15850	15850	0
435	20250313	124700	152807970	15850	15850	15850	15850	0
436	20250313	124600	152807970	15850	15850	15850	15850	0
437	20250313	124500	152807970	15850	15850	15850	15850	0
438	20250313	124400	152807970	15850	15850	15850	15850	0
439	20250313	124300	152807970	15850	15850	15850	15850	0
440	20250313	124200	152807970	15850	15850	15850	15850	0
441	20250313	124100	152807970	15850	15850	15850	15850	0
442	20250313	124000	152807970	15850	15850	15850	15850	44
443	20250313	123900	152110570	15850	15850	15850	15850	0
444	20250313	123800	152110570	15850	15850	15850	15850	15
445	20250313	123700	151872820	15860	15860	15860	15860	0
446	20250313	123600	151872820	15860	15860	15860	15860	0
447	20250313	123500	151872820	15860	15860	15860	15860	0
448	20250313	123400	151872820	15860	15860	15860	15860	0
449	20250313	123300	151872820	15860	15860	15860	15860	0
450	20250313	123200	151872820	15860	15860	15860	15860	0
451	20250313	123100	151872820	15860	15860	15860	15860	0
452	20250313	123000	151872820	15860	15860	15860	15860	0
453	20250313	122900	151872820	15860	15860	15860	15860	0
454	20250313	122800	151872820	15860	15860	15860	15860	0
455	20250313	122700	151872820	15860	15860	15860	15860	0
456	20250313	122600	151872820	15860	15860	15860	15860	0
457	20250313	122500	151872820	15860	15860	15860	15860	0
458	20250313	122400	151872820	15860	15860	15860	15860	0
459	20250313	122300	151872820	15860	15860	15860	15860	0
460	20250313	122200	151872820	15860	15860	15860	15860	0
461	20250313	122100	151872820	15860	15860	15860	15860	0
462	20250313	122000	151872820	15860	15860	15860	15860	0
463	20250313	121900	151872820	15860	15860	15860	15860	0
464	20250313	121800	151872820	15860	15860	15860	15860	0
465	20250313	121700	151872820	15860	15860	15860	15860	0
466	20250313	121600	151872820	15860	15860	15860	15860	0
467	20250313	121500	151872820	15860	15860	15860	15860	0
468	20250313	121400	151872820	15860	15860	15860	15860	0
469	20250313	121300	151872820	15860	15860	15860	15860	0
470	20250313	121200	151872820	15860	15860	15860	15860	28
471	20250313	121100	151428740	15870	15870	15870	15870	1
472	20250313	121000	151412870	15850	15850	15850	15850	0
473	20250313	120900	151412870	15850	15850	15850	15850	0
474	20250313	120800	151412870	15850	15850	15850	15850	0
475	20250313	120700	151412870	15850	15850	15850	15850	0
476	20250313	120600	151412870	15850	15850	15850	15850	0
477	20250313	120500	151412870	15850	15850	15850	15850	0
478	20250313	120400	151412870	15850	15850	15850	15850	0
479	20250313	120300	151412870	15850	15850	15850	15850	0
480	20250313	120200	151412870	15850	15850	15850	15850	0
481	20250313	120100	151412870	15850	15850	15850	15850	0
482	20250313	120000	151412870	15850	15850	15850	15850	0
483	20250313	115900	151412870	15850	15850	15850	15850	0
484	20250313	115800	151412870	15850	15850	15850	15850	0
485	20250313	115700	151412870	15850	15850	15850	15850	0
486	20250313	115600	151412870	15850	15850	15850	15850	0
487	20250313	115500	151412870	15850	15850	15850	15850	1
488	20250313	115400	151397020	15860	15860	15860	15860	0
489	20250313	115300	151397020	15860	15860	15860	15860	0
490	20250313	115200	151397020	15860	15860	15860	15860	0
491	20250313	115100	151397020	15860	15860	15860	15860	0
492	20250313	115000	151397020	15860	15860	15860	15860	0
493	20250313	114900	151397020	15860	15860	15860	15860	0
494	20250313	114800	151397020	15860	15860	15860	15860	0
495	20250313	114700	151397020	15860	15860	15860	15860	0
496	20250313	114600	151397020	15860	15860	15860	15860	0
497	20250313	114500	151397020	15860	15860	15860	15860	0
498	20250313	114400	151397020	15860	15860	15860	15860	0
499	20250313	114300	151397020	15860	15860	15860	15860	2
500	20250313	114200	151365300	15870	15870	15870	15870	0
501	20250313	114100	151365300	15870	15900	15900	15870	268
502	20250313	114000	147111510	15900	15900	15900	15900	4
503	20250313	113900	147047910	15900	15900	15900	15900	0
504	20250313	113800	147047910	15900	15900	15900	15900	0
505	20250313	113700	147047910	15900	15900	15900	15900	0
506	20250313	113600	147047910	15900	15900	15900	15900	0
507	20250313	113500	147047910	15900	15900	15900	15900	0
508	20250313	113400	147047910	15900	15900	15900	15900	0
509	20250313	113300	147047910	15900	15900	15900	15900	0
510	20250313	113200	147047910	15900	15900	15900	15900	0
511	20250313	113100	147047910	15900	15900	15900	15900	0
512	20250313	113000	147047910	15900	15900	15900	15900	0
513	20250313	112900	147047910	15900	15900	15900	15900	1
514	20250313	112800	147032010	15900	15900	15900	15900	0
515	20250313	112700	147032010	15900	15900	15900	15900	0
516	20250313	112600	147032010	15900	15900	15900	15900	1
517	20250313	112500	147016110	15900	15900	15900	15900	109
518	20250313	112400	145283010	15900	15890	15900	15890	151
519	20250313	112300	142883610	15880	15880	15880	15880	0
520	20250313	112200	142883610	15880	15880	15880	15880	0
521	20250313	112100	142883610	15880	15880	15880	15880	0
522	20250313	112000	142883610	15880	15880	15880	15880	0
523	20250313	111900	142883610	15880	15880	15880	15880	0
524	20250313	111800	142883610	15880	15880	15880	15880	45
525	20250313	111700	142169010	15880	15880	15880	15880	0
526	20250313	111600	142169010	15880	15890	15890	15880	2
527	20250313	111500	142137240	15890	15890	15890	15890	0
528	20250313	111400	142137240	15890	15890	15890	15890	0
529	20250313	111300	142137240	15890	15890	15890	15890	0
530	20250313	111200	142137240	15890	15890	15890	15890	0
531	20250313	111100	142137240	15890	15890	15890	15890	0
532	20250313	111000	142137240	15890	15890	15890	15890	0
533	20250313	110900	142137240	15890	15890	15890	15890	16
534	20250313	110800	141883000	15890	15890	15890	15890	0
535	20250313	110700	141883000	15890	15890	15890	15890	0
536	20250313	110600	141883000	15890	15890	15890	15890	0
537	20250313	110500	141883000	15890	15890	15890	15890	0
538	20250313	110400	141883000	15890	15890	15890	15890	0
539	20250313	110300	141883000	15890	15890	15890	15890	0
540	20250313	110200	141883000	15890	15890	15890	15890	0
541	20250313	110100	141883000	15890	15890	15890	15890	0
542	20250313	110000	141883000	15890	15900	15900	15890	11
543	20250313	105900	141708200	15870	15900	15900	15860	2075
544	20250313	105800	108780970	15900	15890	15900	15890	179
545	20250313	105700	105936650	15890	15890	15890	15890	0
546	20250313	105600	105936650	15890	15890	15890	15890	0
547	20250313	105500	105936650	15890	15890	15890	15880	30
548	20250313	105400	105459960	15890	15890	15890	15890	0
549	20250313	105300	105459960	15890	15890	15890	15890	0
550	20250313	105200	105459960	15890	15890	15890	15890	0
551	20250313	105100	105459960	15890	15890	15890	15890	0
552	20250313	105000	105459960	15890	15890	15890	15890	0
553	20250313	104900	105459960	15890	15890	15890	15890	0
554	20250313	104800	105459960	15890	15890	15890	15890	0
555	20250313	104700	105459960	15890	15890	15890	15890	0
556	20250313	104600	105459960	15890	15890	15890	15890	0
557	20250313	104500	105459960	15890	15890	15890	15890	0
558	20250313	104400	105459960	15890	15890	15890	15890	0
559	20250313	104300	105459960	15890	15890	15890	15890	0
560	20250313	104200	105459960	15890	15890	15890	15890	0
561	20250313	104100	105459960	15890	15890	15890	15890	0
562	20250313	104000	105459960	15890	15890	15890	15890	0
563	20250313	103900	105459960	15890	15890	15890	15890	0
564	20250313	103800	105459960	15890	15890	15890	15890	0
565	20250313	103700	105459960	15890	15890	15890	15890	0
566	20250313	103600	105459960	15890	15890	15890	15890	0
567	20250313	103500	105459960	15890	15890	15890	15890	0
568	20250313	103400	105459960	15890	15890	15890	15890	5
569	20250313	103300	105380510	15900	15900	15900	15900	0
570	20250313	103200	105380510	15900	15900	15900	15900	0
571	20250313	103100	105380510	15900	15900	15900	15900	0
572	20250313	103000	105380510	15900	15870	15900	15840	2827
573	20250313	102900	60556260	15880	15880	15880	15880	0
574	20250313	102800	60556260	15880	15880	15880	15880	0
575	20250313	102700	60556260	15880	15880	15880	15880	0
576	20250313	102600	60556260	15880	15880	15880	15880	0
577	20250313	102500	60556260	15880	15880	15880	15880	0
578	20250313	102400	60556260	15880	15880	15880	15880	0
579	20250313	102300	60556260	15880	15880	15880	15880	0
580	20250313	102200	60556260	15880	15880	15880	15880	0
581	20250313	102100	60556260	15880	15880	15880	15880	0
582	20250313	102000	60556260	15880	15880	15880	15880	0
583	20250313	101900	60556260	15880	15880	15880	15880	0
584	20250313	101800	60556260	15880	15880	15880	15880	0
585	20250313	101700	60556260	15880	15880	15880	15880	1
586	20250313	101600	60540380	15870	15870	15870	15870	1
587	20250313	101500	60524510	15850	15850	15850	15850	0
588	20250313	101400	60524510	15850	15850	15850	15850	0
589	20250313	101300	60524510	15850	15850	15850	15850	0
590	20250313	101200	60524510	15850	15850	15850	15850	0
591	20250313	101100	60524510	15850	15850	15850	15850	0
592	20250313	101000	60524510	15850	15850	15850	15850	0
593	20250313	100900	60524510	15850	15850	15850	15850	0
594	20250313	100800	60524510	15850	15850	15850	15850	0
595	20250313	100700	60524510	15850	15850	15850	15850	0
596	20250313	100600	60524510	15850	15850	15850	15850	0
597	20250313	100500	60524510	15850	15850	15850	15850	0
598	20250313	100400	60524510	15850	15850	15850	15850	0
599	20250313	100300	60524510	15850	15850	15850	15850	0
600	20250313	100200	60524510	15850	15850	15850	15850	0
601	20250313	100100	60524510	15850	15850	15850	15850	0
602	20250313	100000	60524510	15850	15890	15890	15850	2000
603	20250313	095900	28791410	15900	15890	15920	15880	165
604	20250313	095800	26171100	15900	15820	15900	15810	457
605	20250313	095700	18917260	15810	15810	15810	15810	2
606	20250313	095600	18885640	15800	15790	15800	15790	261
607	20250313	095500	14763910	15770	15770	15770	15770	0
608	20250313	095400	14763910	15770	15770	15770	15770	0
609	20250313	095300	14763910	15770	15770	15770	15770	25
610	20250313	095200	14369660	15770	15790	15790	15770	41
611	20250313	095100	13723020	15800	15800	15800	15800	0
612	20250313	095000	13723020	15800	15800	15800	15800	0
613	20250313	094900	13723020	15800	15800	15800	15800	0
614	20250313	094800	13723020	15800	15800	15800	15800	0
615	20250313	094700	13723020	15800	15830	15830	15800	151
616	20250313	094600	11336930	15850	15850	15850	15850	2
617	20250313	094500	11305230	15870	15870	15870	15870	13
618	20250313	094400	11098920	15880	15880	15880	15880	0
619	20250313	094300	11098920	15880	15880	15880	15880	0
620	20250313	094200	11098920	15880	15880	15880	15880	0
621	20250313	094100	11098920	15880	15880	15910	15880	47
622	20250313	094000	10352530	15900	15880	15900	15850	13
623	20250313	093900	10146120	15900	15880	15900	15880	10
624	20250313	093800	9987200	15860	15850	15860	15850	38
625	20250313	093700	9384850	15850	15840	15850	15840	7
626	20250313	093600	9273910	15850	15830	15850	15830	13
627	20250313	093500	9068020	15850	15830	15850	15830	53
628	20250313	093400	8228330	15840	15840	15840	15840	0
629	20250313	093300	8228330	15840	15840	15840	15840	1
630	20250313	093200	8212490	15800	15800	15800	15800	0
631	20250313	093100	8212490	15800	15800	15840	15800	114
632	20250313	093000	6409010	15800	15800	15800	15800	0
633	20250313	092900	6409010	15800	15800	15800	15800	107
634	20250313	092800	4718410	15790	15790	15790	15790	0
635	20250313	092700	4718410	15790	15790	15790	15790	0
636	20250313	092600	4718410	15790	15790	15790	15790	0
637	20250313	092500	4718410	15790	15770	15790	15770	2
638	20250313	092400	4686850	15780	15780	15780	15780	0
639	20250313	092300	4686850	15780	15780	15780	15780	0
640	20250313	092200	4686850	15780	15780	15780	15780	1
641	20250313	092100	4671070	15770	15760	15770	15760	3
642	20250313	092000	4623770	15750	15750	15750	15750	1
643	20250313	091900	4608020	15780	15780	15780	15740	3
644	20250313	091800	4560720	15740	15740	15740	15740	1
645	20250313	091700	4544980	15780	15780	15780	15780	0
646	20250313	091600	4544980	15780	15730	15780	15720	10
647	20250313	091500	4387390	15730	15730	15740	15730	6
648	20250313	091400	4293000	15800	15800	15800	15800	0
649	20250313	091300	4293000	15800	15800	15800	15800	0
650	20250313	091200	4293000	15800	15800	15800	15800	9
651	20250313	091100	4150800	15800	15790	15800	15790	209
652	20250313	091000	848660	15800	15800	15800	15800	0
653	20250313	090900	848660	15800	15800	15800	15800	0
654	20250313	090800	848660	15800	15800	15800	15800	0
655	20250313	090700	848660	15800	15800	15800	15800	0
656	20250313	090600	848660	15800	15800	15800	15800	1
657	20250313	090500	832860	15840	15840	15840	15840	0
658	20250313	090400	832860	15840	15840	15840	15840	0
659	20250313	090300	832860	15840	15840	15840	15840	2
660	20250313	090200	801180	15650	15690	15690	15650	41
661	20250313	090100	158500	15850	15850	15850	15850	0
662	20250313	090000	158500	15850	15850	15850	15850	10