KissMeData/260870/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	210300	130647900	15890	15890	15890	15890	103
3	20250320	210200	130647900	15890	15890	15890	15890	0
4	20250320	210100	130647900	15890	15890	15890	15890	0
5	20250320	210000	130647900	15890	15890	15890	15890	0
6	20250320	205900	130647900	15890	15890	15890	15890	0
7	20250320	205800	130647900	15890	15890	15890	15890	0
8	20250320	205700	130647900	15890	15890	15890	15890	0
9	20250320	205600	130647900	15890	15890	15890	15890	0
10	20250320	205500	130647900	15890	15890	15890	15890	0
11	20250320	205400	130647900	15890	15890	15890	15890	0
12	20250320	205300	130647900	15890	15890	15890	15890	0
13	20250320	205200	130647900	15890	15890	15890	15890	0
14	20250320	205100	130647900	15890	15890	15890	15890	0
15	20250320	205000	130647900	15890	15890	15890	15890	0
16	20250320	204900	130647900	15890	15890	15890	15890	0
17	20250320	204800	130647900	15890	15890	15890	15890	0
18	20250320	204700	130647900	15890	15890	15890	15890	0
19	20250320	204600	130647900	15890	15890	15890	15890	0
20	20250320	204500	130647900	15890	15890	15890	15890	0
21	20250320	204400	130647900	15890	15890	15890	15890	0
22	20250320	204300	130647900	15890	15890	15890	15890	0
23	20250320	204200	130647900	15890	15890	15890	15890	0
24	20250320	204100	130647900	15890	15890	15890	15890	0
25	20250320	204000	130647900	15890	15890	15890	15890	0
26	20250320	203900	130647900	15890	15890	15890	15890	0
27	20250320	203800	130647900	15890	15890	15890	15890	0
28	20250320	203700	130647900	15890	15890	15890	15890	0
29	20250320	203600	130647900	15890	15890	15890	15890	0
30	20250320	203500	130647900	15890	15890	15890	15890	0
31	20250320	203400	130647900	15890	15890	15890	15890	0
32	20250320	203300	130647900	15890	15890	15890	15890	103
33	20250320	203200	130647900	15890	15890	15890	15890	0
34	20250320	203100	130647900	15890	15890	15890	15890	0
35	20250320	203000	130647900	15890	15890	15890	15890	0
36	20250320	202900	130647900	15890	15890	15890	15890	0
37	20250320	202800	130647900	15890	15890	15890	15890	0
38	20250320	202700	130647900	15890	15890	15890	15890	0
39	20250320	202600	130647900	15890	15890	15890	15890	0
40	20250320	202500	130647900	15890	15890	15890	15890	0
41	20250320	202400	130647900	15890	15890	15890	15890	0
42	20250320	202300	130647900	15890	15890	15890	15890	0
43	20250320	202200	130647900	15890	15890	15890	15890	0
44	20250320	202100	130647900	15890	15890	15890	15890	0
45	20250320	202000	130647900	15890	15890	15890	15890	0
46	20250320	201900	130647900	15890	15890	15890	15890	0
47	20250320	201800	130647900	15890	15890	15890	15890	0
48	20250320	201700	130647900	15890	15890	15890	15890	0
49	20250320	201600	130647900	15890	15890	15890	15890	0
50	20250320	201500	130647900	15890	15890	15890	15890	0
51	20250320	201400	130647900	15890	15890	15890	15890	0
52	20250320	201300	130647900	15890	15890	15890	15890	0
53	20250320	201200	130647900	15890	15890	15890	15890	0
54	20250320	201100	130647900	15890	15890	15890	15890	0
55	20250320	201000	130647900	15890	15890	15890	15890	0
56	20250320	200900	130647900	15890	15890	15890	15890	0
57	20250320	200800	130647900	15890	15890	15890	15890	0
58	20250320	200700	130647900	15890	15890	15890	15890	0
59	20250320	200600	130647900	15890	15890	15890	15890	0
60	20250320	200500	130647900	15890	15890	15890	15890	0
61	20250320	200400	130647900	15890	15890	15890	15890	0
62	20250320	200300	130647900	15890	15890	15890	15890	103
63	20250320	200200	130647900	15890	15890	15890	15890	0
64	20250320	200100	130647900	15890	15890	15890	15890	0
65	20250320	200000	130647900	15890	15890	15890	15890	0
66	20250320	195900	130647900	15890	15890	15890	15890	0
67	20250320	195800	130647900	15890	15890	15890	15890	0
68	20250320	195700	130647900	15890	15890	15890	15890	0
69	20250320	195600	130647900	15890	15890	15890	15890	0
70	20250320	195500	130647900	15890	15890	15890	15890	0
71	20250320	195400	130647900	15890	15890	15890	15890	0
72	20250320	195300	130647900	15890	15890	15890	15890	0
73	20250320	195200	130647900	15890	15890	15890	15890	0
74	20250320	195100	130647900	15890	15890	15890	15890	0
75	20250320	195000	130647900	15890	15890	15890	15890	0
76	20250320	194900	130647900	15890	15890	15890	15890	0
77	20250320	194800	130647900	15890	15890	15890	15890	0
78	20250320	194700	130647900	15890	15890	15890	15890	0
79	20250320	194600	130647900	15890	15890	15890	15890	0
80	20250320	194500	130647900	15890	15890	15890	15890	0
81	20250320	194400	130647900	15890	15890	15890	15890	0
82	20250320	194300	130647900	15890	15890	15890	15890	0
83	20250320	194200	130647900	15890	15890	15890	15890	0
84	20250320	194100	130647900	15890	15890	15890	15890	0
85	20250320	194000	130647900	15890	15890	15890	15890	0
86	20250320	193900	130647900	15890	15890	15890	15890	0
87	20250320	193800	130647900	15890	15890	15890	15890	0
88	20250320	193700	130647900	15890	15890	15890	15890	0
89	20250320	193600	130647900	15890	15890	15890	15890	0
90	20250320	193500	130647900	15890	15890	15890	15890	0
91	20250320	193400	130647900	15890	15890	15890	15890	0
92	20250320	193300	130647900	15890	15890	15890	15890	103
93	20250320	193200	130647900	15890	15890	15890	15890	0
94	20250320	193100	130647900	15890	15890	15890	15890	0
95	20250320	193000	130647900	15890	15890	15890	15890	0
96	20250320	192900	130647900	15890	15890	15890	15890	0
97	20250320	192800	130647900	15890	15890	15890	15890	0
98	20250320	192700	130647900	15890	15890	15890	15890	0
99	20250320	192600	130647900	15890	15890	15890	15890	0
100	20250320	192500	130647900	15890	15890	15890	15890	0
101	20250320	192400	130647900	15890	15890	15890	15890	0
102	20250320	192300	130647900	15890	15890	15890	15890	0
103	20250320	192200	130647900	15890	15890	15890	15890	0
104	20250320	192100	130647900	15890	15890	15890	15890	0
105	20250320	192000	130647900	15890	15890	15890	15890	0
106	20250320	191900	130647900	15890	15890	15890	15890	0
107	20250320	191800	130647900	15890	15890	15890	15890	0
108	20250320	191700	130647900	15890	15890	15890	15890	0
109	20250320	191600	130647900	15890	15890	15890	15890	0
110	20250320	191500	130647900	15890	15890	15890	15890	0
111	20250320	191400	130647900	15890	15890	15890	15890	0
112	20250320	191300	130647900	15890	15890	15890	15890	0
113	20250320	191200	130647900	15890	15890	15890	15890	0
114	20250320	191100	130647900	15890	15890	15890	15890	0
115	20250320	191000	130647900	15890	15890	15890	15890	0
116	20250320	190900	130647900	15890	15890	15890	15890	0
117	20250320	190800	130647900	15890	15890	15890	15890	0
118	20250320	190700	130647900	15890	15890	15890	15890	0
119	20250320	190600	130647900	15890	15890	15890	15890	0
120	20250320	190500	130647900	15890	15890	15890	15890	0
121	20250320	190400	130647900	15890	15890	15890	15890	0
122	20250320	190300	130647900	15890	15890	15890	15890	103
123	20250320	190200	130647900	15890	15890	15890	15890	0
124	20250320	190100	130647900	15890	15890	15890	15890	0
125	20250320	190000	130647900	15890	15890	15890	15890	0
126	20250320	185900	130647900	15890	15890	15890	15890	0
127	20250320	185800	130647900	15890	15890	15890	15890	0
128	20250320	185700	130647900	15890	15890	15890	15890	0
129	20250320	185600	130647900	15890	15890	15890	15890	0
130	20250320	185500	130647900	15890	15890	15890	15890	0
131	20250320	185400	130647900	15890	15890	15890	15890	0
132	20250320	185300	130647900	15890	15890	15890	15890	0
133	20250320	185200	130647900	15890	15890	15890	15890	0
134	20250320	185100	130647900	15890	15890	15890	15890	0
135	20250320	185000	130647900	15890	15890	15890	15890	0
136	20250320	184900	130647900	15890	15890	15890	15890	0
137	20250320	184800	130647900	15890	15890	15890	15890	0
138	20250320	184700	130647900	15890	15890	15890	15890	0
139	20250320	184600	130647900	15890	15890	15890	15890	0
140	20250320	184500	130647900	15890	15890	15890	15890	0
141	20250320	184400	130647900	15890	15890	15890	15890	0
142	20250320	184300	130647900	15890	15890	15890	15890	0
143	20250320	184200	130647900	15890	15890	15890	15890	0
144	20250320	184100	130647900	15890	15890	15890	15890	0
145	20250320	184000	130647900	15890	15890	15890	15890	0
146	20250320	183900	130647900	15890	15890	15890	15890	0
147	20250320	183800	130647900	15890	15890	15890	15890	0
148	20250320	183700	130647900	15890	15890	15890	15890	0
149	20250320	183600	130647900	15890	15890	15890	15890	0
150	20250320	183500	130647900	15890	15890	15890	15890	0
151	20250320	183400	130647900	15890	15890	15890	15890	0
152	20250320	183300	130647900	15890	15890	15890	15890	103
153	20250320	183200	130647900	15890	15890	15890	15890	0
154	20250320	183100	130647900	15890	15890	15890	15890	0
155	20250320	183000	130647900	15890	15890	15890	15890	0
156	20250320	182900	130647900	15890	15890	15890	15890	0
157	20250320	182800	130647900	15890	15890	15890	15890	0
158	20250320	182700	130647900	15890	15890	15890	15890	0
159	20250320	182600	130647900	15890	15890	15890	15890	0
160	20250320	182500	130647900	15890	15890	15890	15890	0
161	20250320	182400	130647900	15890	15890	15890	15890	0
162	20250320	182300	130647900	15890	15890	15890	15890	0
163	20250320	182200	130647900	15890	15890	15890	15890	0
164	20250320	182100	130647900	15890	15890	15890	15890	0
165	20250320	182000	130647900	15890	15890	15890	15890	0
166	20250320	181900	130647900	15890	15890	15890	15890	0
167	20250320	181800	130647900	15890	15890	15890	15890	0
168	20250320	181700	130647900	15890	15890	15890	15890	0
169	20250320	181600	130647900	15890	15890	15890	15890	0
170	20250320	181500	130647900	15890	15890	15890	15890	0
171	20250320	181400	130647900	15890	15890	15890	15890	0
172	20250320	181300	130647900	15890	15890	15890	15890	0
173	20250320	181200	130647900	15890	15890	15890	15890	0
174	20250320	181100	130647900	15890	15890	15890	15890	0
175	20250320	181000	130647900	15890	15890	15890	15890	0
176	20250320	180900	130647900	15890	15890	15890	15890	0
177	20250320	180800	130647900	15890	15890	15890	15890	0
178	20250320	180700	130647900	15890	15890	15890	15890	0
179	20250320	180600	130647900	15890	15890	15890	15890	0
180	20250320	180500	130647900	15890	15890	15890	15890	0
181	20250320	180400	130647900	15890	15890	15890	15890	0
182	20250320	180300	130647900	15890	15890	15890	15890	103
183	20250320	180200	130647900	15890	15890	15890	15890	0
184	20250320	180100	130647900	15890	15890	15890	15890	0
185	20250320	180000	130647900	15890	15890	15890	15890	0
186	20250320	175900	130647900	15890	15890	15890	15890	0
187	20250320	175800	130647900	15890	15890	15890	15890	0
188	20250320	175700	130647900	15890	15890	15890	15890	0
189	20250320	175600	130647900	15890	15890	15890	15890	0
190	20250320	175500	130647900	15890	15890	15890	15890	0
191	20250320	175400	130647900	15890	15890	15890	15890	0
192	20250320	175300	130647900	15890	15890	15890	15890	0
193	20250320	175200	130647900	15890	15890	15890	15890	0
194	20250320	175100	130647900	15890	15890	15890	15890	0
195	20250320	175000	130647900	15890	15890	15890	15890	0
196	20250320	174900	130647900	15890	15890	15890	15890	0
197	20250320	174800	130647900	15890	15890	15890	15890	0
198	20250320	174700	130647900	15890	15890	15890	15890	0
199	20250320	174600	130647900	15890	15890	15890	15890	0
200	20250320	174500	130647900	15890	15890	15890	15890	0
201	20250320	174400	130647900	15890	15890	15890	15890	0
202	20250320	174300	130647900	15890	15890	15890	15890	0
203	20250320	174200	130647900	15890	15890	15890	15890	0
204	20250320	174100	130647900	15890	15890	15890	15890	0
205	20250320	174000	130647900	15890	15890	15890	15890	0
206	20250320	173900	130647900	15890	15890	15890	15890	0
207	20250320	173800	130647900	15890	15890	15890	15890	0
208	20250320	173700	130647900	15890	15890	15890	15890	0
209	20250320	173600	130647900	15890	15890	15890	15890	0
210	20250320	173500	130647900	15890	15890	15890	15890	0
211	20250320	173400	130647900	15890	15890	15890	15890	0
212	20250320	173300	130647900	15890	15890	15890	15890	103
213	20250320	173200	130647900	15890	15890	15890	15890	0
214	20250320	173100	130647900	15890	15890	15890	15890	0
215	20250320	173000	130647900	15890	15890	15890	15890	0
216	20250320	172900	130647900	15890	15890	15890	15890	0
217	20250320	172800	130647900	15890	15890	15890	15890	0
218	20250320	172700	130647900	15890	15890	15890	15890	0
219	20250320	172600	130647900	15890	15890	15890	15890	0
220	20250320	172500	130647900	15890	15890	15890	15890	0
221	20250320	172400	130647900	15890	15890	15890	15890	0
222	20250320	172300	130647900	15890	15890	15890	15890	0
223	20250320	172200	130647900	15890	15890	15890	15890	0
224	20250320	172100	130647900	15890	15890	15890	15890	0
225	20250320	172000	130647900	15890	15890	15890	15890	0
226	20250320	171900	130647900	15890	15890	15890	15890	0
227	20250320	171800	130647900	15890	15890	15890	15890	0
228	20250320	171700	130647900	15890	15890	15890	15890	0
229	20250320	171600	130647900	15890	15890	15890	15890	0
230	20250320	171500	130647900	15890	15890	15890	15890	0
231	20250320	171400	130647900	15890	15890	15890	15890	0
232	20250320	171300	130647900	15890	15890	15890	15890	0
233	20250320	171200	130647900	15890	15890	15890	15890	0
234	20250320	171100	130647900	15890	15890	15890	15890	0
235	20250320	171000	130647900	15890	15890	15890	15890	0
236	20250320	170900	130647900	15890	15890	15890	15890	0
237	20250320	170800	130647900	15890	15890	15890	15890	0
238	20250320	170700	130647900	15890	15890	15890	15890	0
239	20250320	170600	130647900	15890	15890	15890	15890	0
240	20250320	170500	130647900	15890	15890	15890	15890	0
241	20250320	170400	130647900	15890	15890	15890	15890	0
242	20250320	170300	130647900	15890	15890	15890	15890	103
243	20250320	170200	130647900	15890	15890	15890	15890	0
244	20250320	170100	130647900	15890	15890	15890	15890	0
245	20250320	170000	130647900	15890	15890	15890	15890	0
246	20250320	165900	130647900	15890	15890	15890	15890	0
247	20250320	165800	130647900	15890	15890	15890	15890	0
248	20250320	165700	130647900	15890	15890	15890	15890	0
249	20250320	165600	130647900	15890	15890	15890	15890	0
250	20250320	165500	130647900	15890	15890	15890	15890	0
251	20250320	165400	130647900	15890	15890	15890	15890	0
252	20250320	165300	130647900	15890	15890	15890	15890	0
253	20250320	165200	130647900	15890	15890	15890	15890	0
254	20250320	165100	130647900	15890	15890	15890	15890	0
255	20250320	165000	130647900	15890	15890	15890	15890	0
256	20250320	164900	130647900	15890	15890	15890	15890	0
257	20250320	164800	130647900	15890	15890	15890	15890	0
258	20250320	164700	130647900	15890	15890	15890	15890	0
259	20250320	164600	130647900	15890	15890	15890	15890	0
260	20250320	164500	130647900	15890	15890	15890	15890	0
261	20250320	164400	130647900	15890	15890	15890	15890	0
262	20250320	164300	130647900	15890	15890	15890	15890	0
263	20250320	164200	130647900	15890	15890	15890	15890	0
264	20250320	164100	130647900	15890	15890	15890	15890	0
265	20250320	164000	130647900	15890	15890	15890	15890	0
266	20250320	163900	130647900	15890	15890	15890	15890	0
267	20250320	163800	130647900	15890	15890	15890	15890	0
268	20250320	163700	130647900	15890	15890	15890	15890	0
269	20250320	163600	130647900	15890	15890	15890	15890	0
270	20250320	163500	130647900	15890	15890	15890	15890	0
271	20250320	163400	130647900	15890	15890	15890	15890	0
272	20250320	163300	130647900	15890	15890	15890	15890	103
273	20250320	163200	130647900	15890	15890	15890	15890	0
274	20250320	163100	130647900	15890	15890	15890	15890	0
275	20250320	163000	130647900	15890	15890	15890	15890	0
276	20250320	162900	130647900	15890	15890	15890	15890	0
277	20250320	162800	130647900	15890	15890	15890	15890	0
278	20250320	162700	130647900	15890	15890	15890	15890	0
279	20250320	162600	130647900	15890	15890	15890	15890	0
280	20250320	162500	130647900	15890	15890	15890	15890	0
281	20250320	162400	130647900	15890	15890	15890	15890	0
282	20250320	162300	130647900	15890	15890	15890	15890	0
283	20250320	162200	130647900	15890	15890	15890	15890	0
284	20250320	162100	130647900	15890	15890	15890	15890	0
285	20250320	162000	130647900	15890	15890	15890	15890	0
286	20250320	161900	130647900	15890	15890	15890	15890	0
287	20250320	161800	130647900	15890	15890	15890	15890	0
288	20250320	161700	130647900	15890	15890	15890	15890	0
289	20250320	161600	130647900	15890	15890	15890	15890	0
290	20250320	161500	130647900	15890	15890	15890	15890	0
291	20250320	161400	130647900	15890	15890	15890	15890	0
292	20250320	161300	130647900	15890	15890	15890	15890	0
293	20250320	161200	130647900	15890	15890	15890	15890	0
294	20250320	161100	130647900	15890	15890	15890	15890	0
295	20250320	161000	130647900	15890	15890	15890	15890	0
296	20250320	160900	130647900	15890	15890	15890	15890	0
297	20250320	160800	130647900	15890	15890	15890	15890	0
298	20250320	160700	130647900	15890	15890	15890	15890	0
299	20250320	160600	130647900	15890	15890	15890	15890	0
300	20250320	160500	130647900	15890	15890	15890	15890	0
301	20250320	160400	130647900	15890	15890	15890	15890	0
302	20250320	160300	130647900	15890	15890	15890	15890	103
303	20250320	160200	130647900	15890	15890	15890	15890	0
304	20250320	160100	130647900	15890	15890	15890	15890	0
305	20250320	160000	130647900	15890	15890	15890	15890	0
306	20250320	155900	130647900	15890	15890	15890	15890	0
307	20250320	155800	130647900	15890	15890	15890	15890	0
308	20250320	155700	130647900	15890	15890	15890	15890	0
309	20250320	155600	130647900	15890	15890	15890	15890	0
310	20250320	155500	130647900	15890	15890	15890	15890	0
311	20250320	155400	130647900	15890	15890	15890	15890	0
312	20250320	155300	130647900	15890	15890	15890	15890	0
313	20250320	155200	130647900	15890	15890	15890	15890	0
314	20250320	155100	130647900	15890	15890	15890	15890	0
315	20250320	155000	130647900	15890	15890	15890	15890	0
316	20250320	154900	130647900	15890	15890	15890	15890	0
317	20250320	154800	130647900	15890	15890	15890	15890	0
318	20250320	154700	130647900	15890	15890	15890	15890	0
319	20250320	154600	130647900	15890	15890	15890	15890	0
320	20250320	154500	130647900	15890	15890	15890	15890	0
321	20250320	154400	130647900	15890	15890	15890	15890	0
322	20250320	154300	130647900	15890	15890	15890	15890	0
323	20250320	154200	130647900	15890	15890	15890	15890	0
324	20250320	154100	130647900	15890	15890	15890	15890	0
325	20250320	154000	130647900	15890	15890	15890	15890	0
326	20250320	153900	130647900	15890	15890	15890	15890	0
327	20250320	153800	130647900	15890	15890	15890	15890	0
328	20250320	153700	130647900	15890	15890	15890	15890	0
329	20250320	153600	130647900	15890	15890	15890	15890	0
330	20250320	153500	130647900	15890	15890	15890	15890	0
331	20250320	153400	130647900	15890	15890	15890	15890	0
332	20250320	153300	130647900	15890	15890	15890	15890	103
333	20250320	153200	130647900	15890	15890	15890	15890	0
334	20250320	153100	130647900	15890	15890	15890	15890	0
335	20250320	153000	130647900	15890	15890	15890	15890	103
336	20250320	152900	129011230	15900	15900	15900	15900	0
337	20250320	152800	129011230	15900	15900	15900	15900	0
338	20250320	152700	129011230	15900	15900	15900	15900	0
339	20250320	152600	129011230	15900	15900	15900	15900	0
340	20250320	152500	129011230	15900	15900	15900	15900	0
341	20250320	152400	129011230	15900	15900	15900	15900	0
342	20250320	152300	129011230	15900	15900	15900	15900	0
343	20250320	152200	129011230	15900	15900	15900	15900	0
344	20250320	152100	129011230	15900	15900	15900	15900	0
345	20250320	152000	129011230	15900	15900	15900	15900	0
346	20250320	151900	129011230	15900	15900	15900	15900	0
347	20250320	151800	129011230	15900	15900	15900	15900	0
348	20250320	151700	129011230	15900	15820	15900	15820	11
349	20250320	151600	128836990	15810	15810	15810	15810	11
350	20250320	151500	128663080	15810	15810	15810	15810	70
351	20250320	151400	127556380	15810	15790	15810	15790	702
352	20250320	151300	116464610	15790	15790	15790	15790	14
353	20250320	151200	116243550	15800	15800	15800	15800	0
354	20250320	151100	116243550	15800	15800	15800	15800	0
355	20250320	151000	116243550	15800	15800	15800	15800	0
356	20250320	150900	116243550	15800	15800	15800	15800	0
357	20250320	150800	116243550	15800	15800	15800	15800	0
358	20250320	150700	116243550	15800	15800	15800	15800	0
359	20250320	150600	116243550	15800	15800	15800	15800	0
360	20250320	150500	116243550	15800	15800	15800	15800	0
361	20250320	150400	116243550	15800	15800	15800	15800	0
362	20250320	150300	116243550	15800	15710	15800	15710	111
363	20250320	150200	114494590	15710	15710	15710	15710	0
364	20250320	150100	114494590	15710	15710	15710	15710	0
365	20250320	150000	114494590	15710	15710	15710	15710	0
366	20250320	145900	114494590	15710	15710	15710	15710	0
367	20250320	145800	114494590	15710	15710	15710	15710	0
368	20250320	145700	114494590	15710	15710	15710	15710	0
369	20250320	145600	114494590	15710	15710	15710	15710	0
370	20250320	145500	114494590	15710	15710	15710	15710	0
371	20250320	145400	114494590	15710	15710	15710	15710	0
372	20250320	145300	114494590	15710	15710	15710	15710	0
373	20250320	145200	114494590	15710	15710	15710	15710	0
374	20250320	145100	114494590	15710	15710	15710	15710	0
375	20250320	145000	114494590	15710	15700	15710	15700	311
376	20250320	144900	109610950	15700	15700	15700	15700	0
377	20250320	144800	109610950	15700	15700	15700	15700	0
378	20250320	144700	109610950	15700	15700	15700	15700	0
379	20250320	144600	109610950	15700	15700	15700	15700	0
380	20250320	144500	109610950	15700	15700	15700	15700	0
381	20250320	144400	109610950	15700	15700	15700	15700	0
382	20250320	144300	109610950	15700	15700	15700	15700	0
383	20250320	144200	109610950	15700	15700	15700	15700	0
384	20250320	144100	109610950	15700	15700	15700	15700	0
385	20250320	144000	109610950	15700	15700	15700	15700	0
386	20250320	143900	109610950	15700	15700	15700	15700	0
387	20250320	143800	109610950	15700	15700	15700	15700	0
388	20250320	143700	109610950	15700	15700	15700	15700	0
389	20250320	143600	109610950	15700	15700	15700	15700	0
390	20250320	143500	109610950	15700	15700	15700	15700	5
391	20250320	143400	109532450	15700	15700	15700	15700	0
392	20250320	143300	109532450	15700	15700	15700	15700	0
393	20250320	143200	109532450	15700	15700	15700	15700	0
394	20250320	143100	109532450	15700	15700	15700	15700	0
395	20250320	143000	109532450	15700	15700	15700	15700	0
396	20250320	142900	109532450	15700	15700	15700	15700	1
397	20250320	142800	109516750	15690	15690	15690	15690	0
398	20250320	142700	109516750	15690	15690	15690	15690	0
399	20250320	142600	109516750	15690	15690	15690	15690	25
400	20250320	142500	109124500	15690	15690	15690	15690	0
401	20250320	142400	109124500	15690	15690	15690	15690	0
402	20250320	142300	109124500	15690	15690	15690	15690	0
403	20250320	142200	109124500	15690	15690	15690	15690	0
404	20250320	142100	109124500	15690	15690	15690	15690	4
405	20250320	142000	109061740	15690	15690	15690	15690	1
406	20250320	141900	109046050	15650	15650	15650	15650	0
407	20250320	141800	109046050	15650	15650	15650	15650	0
408	20250320	141700	109046050	15650	15650	15650	15650	0
409	20250320	141600	109046050	15650	15650	15650	15650	0
410	20250320	141500	109046050	15650	15650	15650	15650	0
411	20250320	141400	109046050	15650	15650	15650	15650	1
412	20250320	141300	109030400	15690	15690	15690	15690	10
413	20250320	141200	108873500	15690	15690	15690	15690	0
414	20250320	141100	108873500	15690	15690	15690	15690	0
415	20250320	141000	108873500	15690	15690	15690	15690	0
416	20250320	140900	108873500	15690	15690	15690	15690	0
417	20250320	140800	108873500	15690	15690	15690	15690	0
418	20250320	140700	108873500	15690	15690	15690	15690	0
419	20250320	140600	108873500	15690	15690	15690	15690	0
420	20250320	140500	108873500	15690	15690	15690	15690	0
421	20250320	140400	108873500	15690	15690	15690	15690	10
422	20250320	140300	108716600	15680	15640	15680	15640	578
423	20250320	140200	99662900	15640	15640	15640	15640	70
424	20250320	140100	98568100	15640	15640	15640	15640	0
425	20250320	140000	98568100	15640	15640	15640	15640	0
426	20250320	135900	98568100	15640	15640	15640	15640	0
427	20250320	135800	98568100	15640	15620	15640	15620	106
428	20250320	135700	96912360	15580	15580	15580	15580	11
429	20250320	135600	96740980	15620	15620	15620	15620	1
430	20250320	135500	96725360	15580	15580	15580	15580	0
431	20250320	135400	96725360	15580	15580	15580	15580	27
432	20250320	135300	96304700	15620	15620	15620	15620	0
433	20250320	135200	96304700	15620	15620	15620	15620	0
434	20250320	135100	96304700	15620	15620	15620	15620	0
435	20250320	135000	96304700	15620	15620	15620	15620	0
436	20250320	134900	96304700	15620	15620	15620	15620	0
437	20250320	134800	96304700	15620	15620	15620	15620	0
438	20250320	134700	96304700	15620	15620	15620	15620	1
439	20250320	134600	96289080	15580	15590	15590	15580	169
440	20250320	134500	93655320	15590	15600	15600	15590	56
441	20250320	134400	92781980	15580	15580	15580	15580	7
442	20250320	134300	92672920	15560	15560	15560	15560	0
443	20250320	134200	92672920	15560	15560	15560	15560	0
444	20250320	134100	92672920	15560	15560	15560	15560	0
445	20250320	134000	92672920	15560	15560	15560	15560	0
446	20250320	133900	92672920	15560	15560	15560	15560	0
447	20250320	133800	92672920	15560	15560	15560	15560	0
448	20250320	133700	92672920	15560	15560	15560	15560	0
449	20250320	133600	92672920	15560	15560	15560	15560	0
450	20250320	133500	92672920	15560	15560	15560	15560	0
451	20250320	133400	92672920	15560	15560	15560	15560	0
452	20250320	133300	92672920	15560	15560	15560	15560	49
453	20250320	133200	91910480	15560	15550	15560	15550	29
454	20250320	133100	91459330	15550	15550	15550	15550	10
455	20250320	133000	91303830	15530	15530	15530	15530	0
456	20250320	132900	91303830	15530	15530	15530	15530	0
457	20250320	132800	91303830	15530	15530	15530	15530	0
458	20250320	132700	91303830	15530	15530	15530	15530	0
459	20250320	132600	91303830	15530	15530	15530	15530	0
460	20250320	132500	91303830	15530	15540	15540	15530	200
461	20250320	132400	88196810	15550	15550	15550	15550	0
462	20250320	132300	88196810	15550	15550	15550	15550	1
463	20250320	132200	88181260	15550	15550	15550	15550	0
464	20250320	132100	88181260	15550	15550	15550	15550	0
465	20250320	132000	88181260	15550	15550	15550	15550	0
466	20250320	131900	88181260	15550	15550	15550	15550	0
467	20250320	131800	88181260	15550	15550	15550	15550	0
468	20250320	131700	88181260	15550	15550	15550	15550	16
469	20250320	131600	87932460	15550	15550	15550	15550	0
470	20250320	131500	87932460	15550	15550	15550	15550	0
471	20250320	131400	87932460	15550	15550	15550	15550	0
472	20250320	131300	87932460	15550	15550	15550	15550	0
473	20250320	131200	87932460	15550	15550	15550	15550	2
474	20250320	131100	87901360	15550	15550	15550	15550	0
475	20250320	131000	87901360	15550	15550	15550	15550	0
476	20250320	130900	87901360	15550	15550	15550	15550	0
477	20250320	130800	87901360	15550	15530	15550	15530	2
478	20250320	130700	87870280	15540	15540	15540	15540	26
479	20250320	130600	87466240	15540	15540	15540	15540	0
480	20250320	130500	87466240	15540	15540	15540	15540	0
481	20250320	130400	87466240	15540	15540	15540	15540	5
482	20250320	130300	87388540	15550	15550	15550	15550	0
483	20250320	130200	87388540	15550	15550	15550	15550	0
484	20250320	130100	87388540	15550	15550	15550	15550	0
485	20250320	130000	87388540	15550	15550	15550	15550	0
486	20250320	125900	87388540	15550	15550	15550	15550	0
487	20250320	125800	87388540	15550	15550	15550	15550	0
488	20250320	125700	87388540	15550	15550	15550	15550	1
489	20250320	125600	87372990	15540	15540	15540	15540	60
490	20250320	125500	86440590	15540	15550	15550	15540	43
491	20250320	125400	85772250	15550	15550	15550	15550	1
492	20250320	125300	85756700	15560	15560	15560	15560	0
493	20250320	125200	85756700	15560	15560	15560	15560	0
494	20250320	125100	85756700	15560	15560	15560	15560	10
495	20250320	125000	85601100	15560	15560	15560	15560	0
496	20250320	124900	85601100	15560	15560	15560	15560	0
497	20250320	124800	85601100	15560	15560	15560	15560	0
498	20250320	124700	85601100	15560	15560	15560	15560	1
499	20250320	124600	85585540	15560	15560	15560	15560	17
500	20250320	124500	85321020	15600	15600	15600	15600	0
501	20250320	124400	85321020	15600	15600	15600	15600	3
502	20250320	124300	85274220	15600	15600	15600	15600	0
503	20250320	124200	85274220	15600	15600	15600	15600	0
504	20250320	124100	85274220	15600	15600	15600	15600	0
505	20250320	124000	85274220	15600	15600	15600	15600	0
506	20250320	123900	85274220	15600	15600	15600	15600	0
507	20250320	123800	85274220	15600	15600	15600	15600	0
508	20250320	123700	85274220	15600	15600	15600	15600	0
509	20250320	123600	85274220	15600	15600	15600	15600	0
510	20250320	123500	85274220	15600	15600	15600	15600	0
511	20250320	123400	85274220	15600	15600	15600	15600	0
512	20250320	123300	85274220	15600	15600	15600	15600	0
513	20250320	123200	85274220	15600	15600	15600	15600	0
514	20250320	123100	85274220	15600	15600	15600	15600	0
515	20250320	123000	85274220	15600	15600	15600	15600	0
516	20250320	122900	85274220	15600	15600	15600	15600	0
517	20250320	122800	85274220	15600	15600	15600	15600	0
518	20250320	122700	85274220	15600	15600	15600	15600	0
519	20250320	122600	85274220	15600	15600	15600	15600	0
520	20250320	122500	85274220	15600	15600	15600	15600	0
521	20250320	122400	85274220	15600	15600	15600	15600	0
522	20250320	122300	85274220	15600	15600	15600	15600	0
523	20250320	122200	85274220	15600	15600	15600	15600	0
524	20250320	122100	85274220	15600	15600	15600	15600	0
525	20250320	122000	85274220	15600	15600	15600	15600	0
526	20250320	121900	85274220	15600	15600	15600	15600	0
527	20250320	121800	85274220	15600	15600	15600	15600	0
528	20250320	121700	85274220	15600	15600	15600	15600	0
529	20250320	121600	85274220	15600	15600	15600	15600	0
530	20250320	121500	85274220	15600	15600	15600	15600	0
531	20250320	121400	85274220	15600	15600	15600	15600	0
532	20250320	121300	85274220	15600	15600	15600	15600	0
533	20250320	121200	85274220	15600	15600	15600	15600	0
534	20250320	121100	85274220	15600	15600	15600	15600	5
535	20250320	121000	85196220	15600	15600	15600	15600	0
536	20250320	120900	85196220	15600	15600	15600	15600	0
537	20250320	120800	85196220	15600	15600	15600	15600	0
538	20250320	120700	85196220	15600	15600	15600	15600	0
539	20250320	120600	85196220	15600	15600	15600	15600	0
540	20250320	120500	85196220	15600	15600	15600	15600	0
541	20250320	120400	85196220	15600	15600	15600	15600	0
542	20250320	120300	85196220	15600	15600	15600	15600	0
543	20250320	120200	85196220	15600	15600	15600	15600	4
544	20250320	120100	85133820	15600	15600	15600	15600	0
545	20250320	120000	85133820	15600	15600	15600	15600	0
546	20250320	115900	85133820	15600	15600	15600	15600	5
547	20250320	115800	85055820	15600	15600	15600	15600	0
548	20250320	115700	85055820	15600	15550	15600	15540	69
549	20250320	115600	83983480	15600	15540	15600	15540	70
550	20250320	115500	82895620	15550	15550	15550	15550	3
551	20250320	115400	82848970	15600	15600	15600	15600	2
552	20250320	115300	82817770	15640	15640	15640	15640	0
553	20250320	115200	82817770	15640	15640	15640	15640	0
554	20250320	115100	82817770	15640	15600	15640	15540	171
555	20250320	115000	80159040	15640	15620	15640	15620	3
556	20250320	114900	80112150	15550	15610	15610	15550	125
557	20250320	114800	78168060	15680	15680	15680	15680	0
558	20250320	114700	78168060	15680	15680	15680	15680	0
559	20250320	114600	78168060	15680	15680	15680	15680	0
560	20250320	114500	78168060	15680	15680	15680	15680	11
561	20250320	114400	77995580	15550	15560	15560	15550	191
562	20250320	114300	75025100	15690	15670	15690	15670	34
563	20250320	114200	74492280	15560	15600	15600	15560	37
564	20250320	114100	73916480	15670	15670	15670	15670	1
565	20250320	114000	73900810	15620	15620	15620	15620	50
566	20250320	113900	73119810	15620	15620	15620	15620	0
567	20250320	113800	73119810	15620	15630	15670	15620	55
568	20250320	113700	72260560	15620	15620	15620	15620	0
569	20250320	113600	72260560	15620	15620	15620	15620	0
570	20250320	113500	72260560	15620	15620	15620	15620	0
571	20250320	113400	72260560	15620	15620	15620	15620	1
572	20250320	113300	72244940	15550	15550	15550	15550	0
573	20250320	113200	72244940	15550	15600	15600	15550	10
574	20250320	113100	72089340	15610	15610	15610	15610	1
575	20250320	113000	72073730	15670	15670	15670	15670	0
576	20250320	112900	72073730	15670	15670	15670	15670	1
577	20250320	112800	72058060	15550	15650	15650	15550	180
578	20250320	112700	69257980	15700	15700	15700	15700	0
579	20250320	112600	69257980	15700	15700	15700	15700	0
580	20250320	112500	69257980	15700	15700	15700	15700	0
581	20250320	112400	69257980	15700	15700	15700	15700	0
582	20250320	112300	69257980	15700	15700	15700	15700	0
583	20250320	112200	69257980	15700	15700	15700	15700	0
584	20250320	112100	69257980	15700	15700	15700	15700	0
585	20250320	112000	69257980	15700	15700	15700	15700	0
586	20250320	111900	69257980	15700	15700	15700	15700	0
587	20250320	111800	69257980	15700	15700	15700	15700	0
588	20250320	111700	69257980	15700	15700	15700	15700	0
589	20250320	111600	69257980	15700	15700	15700	15700	0
590	20250320	111500	69257980	15700	15700	15700	15700	1
591	20250320	111400	69242280	15700	15700	15700	15700	1
592	20250320	111300	69226580	15700	15700	15700	15700	1
593	20250320	111200	69210880	15700	15700	15700	15700	1
594	20250320	111100	69195180	15770	15770	15770	15770	0
595	20250320	111000	69195180	15770	15600	15770	15550	221
596	20250320	110900	65758200	15770	15600	15770	15600	9
597	20250320	110800	65617630	15600	15770	15770	15600	43
598	20250320	110700	64946660	15550	15770	15770	15550	51
599	20250320	110600	64153060	15560	15600	15600	15550	51
600	20250320	110500	63359800	15780	15780	15780	15780	0
601	20250320	110400	63359800	15780	15780	15780	15550	56
602	20250320	110300	62488110	15560	15700	15700	15560	100
603	20250320	110200	60931460	15780	15780	15780	15780	0
604	20250320	110100	60931460	15780	15780	15780	15780	0
605	20250320	110000	60931460	15780	15700	15780	15570	51
606	20250320	105900	60136250	15770	15770	15770	15770	0
607	20250320	105800	60136250	15770	15770	15770	15770	0
608	20250320	105700	60136250	15770	15750	15770	15750	3
609	20250320	105600	60088970	15750	15700	15750	15660	12
610	20250320	105500	59900520	15800	15800	15800	15800	0
611	20250320	105400	59900520	15800	15800	15800	15800	0
612	20250320	105300	59900520	15800	15800	15800	15800	0
613	20250320	105200	59900520	15800	15800	15800	15800	0
614	20250320	105100	59900520	15800	15800	15800	15800	0
615	20250320	105000	59900520	15800	15800	15800	15800	0
616	20250320	104900	59900520	15800	15800	15800	15800	0
617	20250320	104800	59900520	15800	15800	15800	15800	0
618	20250320	104700	59900520	15800	15800	15800	15800	0
619	20250320	104600	59900520	15800	15800	15800	15800	1
620	20250320	104500	59884720	15700	15770	15770	15700	10
621	20250320	104400	59727230	15770	15770	15770	15770	93
622	20250320	104300	58260620	15770	15770	15770	15770	10
623	20250320	104200	58102920	15800	15800	15800	15800	0
624	20250320	104100	58102920	15800	15800	15800	15800	0
625	20250320	104000	58102920	15800	15800	15800	15800	0
626	20250320	103900	58102920	15800	15800	15800	15800	0
627	20250320	103800	58102920	15800	15800	15800	15800	0
628	20250320	103700	58102920	15800	15800	15800	15800	0
629	20250320	103600	58102920	15800	15800	15800	15800	0
630	20250320	103500	58102920	15800	15800	15800	15800	0
631	20250320	103400	58102920	15800	15800	15800	15800	1
632	20250320	103300	58087120	15550	15800	15800	15550	102
633	20250320	103200	56500520	15550	15550	15550	15550	102
634	20250320	103100	54914420	15800	15800	15800	15800	0
635	20250320	103000	54914420	15800	15800	15800	15800	0
636	20250320	102900	54914420	15800	15800	15800	15550	1021
637	20250320	102800	39002470	15700	15700	15700	15700	0
638	20250320	102700	39002470	15700	15800	15800	15700	2
639	20250320	102600	38970970	15700	15700	15800	15700	3
640	20250320	102500	38923770	15800	15800	15800	15700	6
641	20250320	102400	38829220	15610	15700	15700	15610	74
642	20250320	102300	37673190	15800	15810	15810	15800	2
643	20250320	102200	37641580	15810	15810	15810	15810	0
644	20250320	102100	37641580	15810	15810	15810	15810	0
645	20250320	102000	37641580	15810	15810	15810	15810	5
646	20250320	101900	37562530	15810	15810	15810	15810	0
647	20250320	101800	37562530	15810	15810	15810	15810	1
648	20250320	101700	37546720	15700	15800	15800	15700	3
649	20250320	101600	37499520	15880	15880	15880	15880	1
650	20250320	101500	37483640	15880	15880	15880	15880	1
651	20250320	101400	37467760	15600	15600	15600	15600	0
652	20250320	101300	37467760	15600	15600	15600	15600	0
653	20250320	101200	37467760	15600	15600	15600	15600	0
654	20250320	101100	37467760	15600	15820	15820	15600	1430
655	20250320	101000	14951880	15900	15900	15900	15900	0
656	20250320	100900	14951880	15900	15900	15900	15900	0
657	20250320	100800	14951880	15900	15900	15900	15900	0
658	20250320	100700	14951880	15900	15900	15900	15900	0
659	20250320	100600	14951880	15900	15900	15900	15900	0
660	20250320	100500	14951880	15900	15900	15900	15900	0
661	20250320	100400	14951880	15900	15900	15900	15900	0
662	20250320	100300	14951880	15900	15900	15900	15810	13
663	20250320	100200	14746150	15810	15810	15810	15810	30
664	20250320	100100	14271850	15810	15810	15810	15810	0
665	20250320	100000	14271850	15810	15810	15810	15810	0
666	20250320	095900	14271850	15810	15900	15900	15810	215
667	20250320	095800	10869640	15900	15900	15900	15900	0
668	20250320	095700	10869640	15900	15900	15900	15900	0
669	20250320	095600	10869640	15900	15900	15900	15900	0
670	20250320	095500	10869640	15900	15900	15900	15900	0
671	20250320	095400	10869640	15900	15900	15900	15900	5
672	20250320	095300	10790140	15900	15900	15900	15900	0
673	20250320	095200	10790140	15900	15900	15900	15900	16
674	20250320	095100	10535740	15900	15900	15900	15900	0
675	20250320	095000	10535740	15900	15900	15900	15900	0
676	20250320	094900	10535740	15900	15900	15900	15900	0
677	20250320	094800	10535740	15900	15900	15900	15900	0
678	20250320	094700	10535740	15900	15900	15900	15900	0
679	20250320	094600	10535740	15900	15900	15900	15900	15
680	20250320	094500	10297240	15900	15900	15900	15900	0
681	20250320	094400	10297240	15900	15900	15900	15900	220
682	20250320	094300	6799240	16020	16020	16020	16020	0
683	20250320	094200	6799240	16020	16020	16020	16020	0
684	20250320	094100	6799240	16020	16020	16020	16020	1
685	20250320	094000	6783220	16030	16030	16030	16030	0
686	20250320	093900	6783220	16030	16030	16030	16030	1
687	20250320	093800	6767190	16030	15900	16030	15900	14
688	20250320	093700	6544460	15900	15900	15900	15900	1
689	20250320	093600	6528560	16000	16000	16000	16000	0
690	20250320	093500	6528560	16000	16000	16000	16000	93
691	20250320	093400	5040560	16000	16000	16000	16000	0
692	20250320	093300	5040560	16000	16000	16000	16000	19
693	20250320	093200	4736560	16000	16000	16000	16000	95
694	20250320	093100	3216560	16000	16000	16000	16000	0
695	20250320	093000	3216560	16000	16000	16000	16000	0
696	20250320	092900	3216560	16000	16000	16000	16000	0
697	20250320	092800	3216560	16000	16000	16000	16000	0
698	20250320	092700	3216560	16000	16000	16000	16000	0
699	20250320	092600	3216560	16000	16000	16000	16000	2
700	20250320	092500	3184560	16000	16000	16000	16000	2
701	20250320	092400	3152560	16000	16000	16000	16000	0
702	20250320	092300	3152560	16000	16000	16000	16000	0
703	20250320	092200	3152560	16000	16000	16000	16000	0
704	20250320	092100	3152560	16000	16000	16000	16000	0
705	20250320	092000	3152560	16000	16000	16000	16000	0
706	20250320	091900	3152560	16000	16000	16000	16000	100
707	20250320	091800	1552560	16000	16000	16000	16000	0
708	20250320	091700	1552560	16000	15940	16000	15800	30
709	20250320	091600	1078220	15940	15940	15940	15940	2
710	20250320	091500	1046340	15940	15940	15940	15940	0
711	20250320	091400	1046340	15940	15940	15940	15940	0
712	20250320	091300	1046340	15940	15940	15940	15940	0
713	20250320	091200	1046340	15940	15940	15940	15940	0
714	20250320	091100	1046340	15940	15940	15940	15940	0
715	20250320	091000	1046340	15940	15940	15940	15940	0
716	20250320	090900	1046340	15940	15940	15940	15940	1
717	20250320	090800	1030400	15550	15830	15830	15550	18
718	20250320	090700	747360	15850	15900	15900	15850	13
719	20250320	090600	540810	15900	15940	15940	15900	34
720	20250320	090500	0	15900	15900	15900	15900	0
721	20250320	090400	0	15900	15900	15900	15900	0
722	20250320	090300	0	15900	15900	15900	15900	0
723	20250320	090200	0	15900	15900	15900	15900	0
724	20250320	090100	0	15900	15900	15900	15900	0
725	20250320	090000	0	15900	15900	15900	15900	0