KissMeData/143240/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	203000	163468860	15640	15640	15640	15640	21
3	20250321	202900	163468860	15640	15640	15640	15640	0
4	20250321	202800	163468860	15640	15640	15640	15640	0
5	20250321	202700	163468860	15640	15640	15640	15640	0
6	20250321	202600	163468860	15640	15640	15640	15640	0
7	20250321	202500	163468860	15640	15640	15640	15640	0
8	20250321	202400	163468860	15640	15640	15640	15640	0
9	20250321	202300	163468860	15640	15640	15640	15640	0
10	20250321	202200	163468860	15640	15640	15640	15640	0
11	20250321	202100	163468860	15640	15640	15640	15640	0
12	20250321	202000	163468860	15640	15640	15640	15640	0
13	20250321	201900	163468860	15640	15640	15640	15640	0
14	20250321	201800	163468860	15640	15640	15640	15640	0
15	20250321	201700	163468860	15640	15640	15640	15640	0
16	20250321	201600	163468860	15640	15640	15640	15640	0
17	20250321	201500	163468860	15640	15640	15640	15640	0
18	20250321	201400	163468860	15640	15640	15640	15640	0
19	20250321	201300	163468860	15640	15640	15640	15640	0
20	20250321	201200	163468860	15640	15640	15640	15640	0
21	20250321	201100	163468860	15640	15640	15640	15640	0
22	20250321	201000	163468860	15640	15640	15640	15640	0
23	20250321	200900	163468860	15640	15640	15640	15640	0
24	20250321	200800	163468860	15640	15640	15640	15640	0
25	20250321	200700	163468860	15640	15640	15640	15640	0
26	20250321	200600	163468860	15640	15640	15640	15640	0
27	20250321	200500	163468860	15640	15640	15640	15640	0
28	20250321	200400	163468860	15640	15640	15640	15640	0
29	20250321	200300	163468860	15640	15640	15640	15640	0
30	20250321	200200	163468860	15640	15640	15640	15640	0
31	20250321	200100	163468860	15640	15640	15640	15640	0
32	20250321	200000	163468860	15640	15640	15640	15640	21
33	20250321	195900	163468860	15640	15640	15640	15640	0
34	20250321	195800	163468860	15640	15640	15640	15640	0
35	20250321	195700	163468860	15640	15640	15640	15640	0
36	20250321	195600	163468860	15640	15640	15640	15640	0
37	20250321	195500	163468860	15640	15640	15640	15640	0
38	20250321	195400	163468860	15640	15640	15640	15640	0
39	20250321	195300	163468860	15640	15640	15640	15640	0
40	20250321	195200	163468860	15640	15640	15640	15640	0
41	20250321	195100	163468860	15640	15640	15640	15640	0
42	20250321	195000	163468860	15640	15640	15640	15640	0
43	20250321	194900	163468860	15640	15640	15640	15640	0
44	20250321	194800	163468860	15640	15640	15640	15640	0
45	20250321	194700	163468860	15640	15640	15640	15640	0
46	20250321	194600	163468860	15640	15640	15640	15640	0
47	20250321	194500	163468860	15640	15640	15640	15640	0
48	20250321	194400	163468860	15640	15640	15640	15640	0
49	20250321	194300	163468860	15640	15640	15640	15640	0
50	20250321	194200	163468860	15640	15640	15640	15640	0
51	20250321	194100	163468860	15640	15640	15640	15640	0
52	20250321	194000	163468860	15640	15640	15640	15640	0
53	20250321	193900	163468860	15640	15640	15640	15640	0
54	20250321	193800	163468860	15640	15640	15640	15640	0
55	20250321	193700	163468860	15640	15640	15640	15640	0
56	20250321	193600	163468860	15640	15640	15640	15640	0
57	20250321	193500	163468860	15640	15640	15640	15640	0
58	20250321	193400	163468860	15640	15640	15640	15640	0
59	20250321	193300	163468860	15640	15640	15640	15640	0
60	20250321	193200	163468860	15640	15640	15640	15640	0
61	20250321	193100	163468860	15640	15640	15640	15640	0
62	20250321	193000	163468860	15640	15640	15640	15640	21
63	20250321	192900	163468860	15640	15640	15640	15640	0
64	20250321	192800	163468860	15640	15640	15640	15640	0
65	20250321	192700	163468860	15640	15640	15640	15640	0
66	20250321	192600	163468860	15640	15640	15640	15640	0
67	20250321	192500	163468860	15640	15640	15640	15640	0
68	20250321	192400	163468860	15640	15640	15640	15640	0
69	20250321	192300	163468860	15640	15640	15640	15640	0
70	20250321	192200	163468860	15640	15640	15640	15640	0
71	20250321	192100	163468860	15640	15640	15640	15640	0
72	20250321	192000	163468860	15640	15640	15640	15640	0
73	20250321	191900	163468860	15640	15640	15640	15640	0
74	20250321	191800	163468860	15640	15640	15640	15640	0
75	20250321	191700	163468860	15640	15640	15640	15640	0
76	20250321	191600	163468860	15640	15640	15640	15640	0
77	20250321	191500	163468860	15640	15640	15640	15640	0
78	20250321	191400	163468860	15640	15640	15640	15640	0
79	20250321	191300	163468860	15640	15640	15640	15640	0
80	20250321	191200	163468860	15640	15640	15640	15640	0
81	20250321	191100	163468860	15640	15640	15640	15640	0
82	20250321	191000	163468860	15640	15640	15640	15640	0
83	20250321	190900	163468860	15640	15640	15640	15640	0
84	20250321	190800	163468860	15640	15640	15640	15640	0
85	20250321	190700	163468860	15640	15640	15640	15640	0
86	20250321	190600	163468860	15640	15640	15640	15640	0
87	20250321	190500	163468860	15640	15640	15640	15640	0
88	20250321	190400	163468860	15640	15640	15640	15640	0
89	20250321	190300	163468860	15640	15640	15640	15640	0
90	20250321	190200	163468860	15640	15640	15640	15640	0
91	20250321	190100	163468860	15640	15640	15640	15640	0
92	20250321	190000	163468860	15640	15640	15640	15640	21
93	20250321	185900	163468860	15640	15640	15640	15640	0
94	20250321	185800	163468860	15640	15640	15640	15640	0
95	20250321	185700	163468860	15640	15640	15640	15640	0
96	20250321	185600	163468860	15640	15640	15640	15640	0
97	20250321	185500	163468860	15640	15640	15640	15640	0
98	20250321	185400	163468860	15640	15640	15640	15640	0
99	20250321	185300	163468860	15640	15640	15640	15640	0
100	20250321	185200	163468860	15640	15640	15640	15640	0
101	20250321	185100	163468860	15640	15640	15640	15640	0
102	20250321	185000	163468860	15640	15640	15640	15640	0
103	20250321	184900	163468860	15640	15640	15640	15640	0
104	20250321	184800	163468860	15640	15640	15640	15640	0
105	20250321	184700	163468860	15640	15640	15640	15640	0
106	20250321	184600	163468860	15640	15640	15640	15640	0
107	20250321	184500	163468860	15640	15640	15640	15640	0
108	20250321	184400	163468860	15640	15640	15640	15640	0
109	20250321	184300	163468860	15640	15640	15640	15640	0
110	20250321	184200	163468860	15640	15640	15640	15640	0
111	20250321	184100	163468860	15640	15640	15640	15640	0
112	20250321	184000	163468860	15640	15640	15640	15640	0
113	20250321	183900	163468860	15640	15640	15640	15640	0
114	20250321	183800	163468860	15640	15640	15640	15640	0
115	20250321	183700	163468860	15640	15640	15640	15640	0
116	20250321	183600	163468860	15640	15640	15640	15640	0
117	20250321	183500	163468860	15640	15640	15640	15640	0
118	20250321	183400	163468860	15640	15640	15640	15640	0
119	20250321	183300	163468860	15640	15640	15640	15640	0
120	20250321	183200	163468860	15640	15640	15640	15640	0
121	20250321	183100	163468860	15640	15640	15640	15640	0
122	20250321	183000	163468860	15640	15640	15640	15640	21
123	20250321	182900	163468860	15640	15640	15640	15640	0
124	20250321	182800	163468860	15640	15640	15640	15640	0
125	20250321	182700	163468860	15640	15640	15640	15640	0
126	20250321	182600	163468860	15640	15640	15640	15640	0
127	20250321	182500	163468860	15640	15640	15640	15640	0
128	20250321	182400	163468860	15640	15640	15640	15640	0
129	20250321	182300	163468860	15640	15640	15640	15640	0
130	20250321	182200	163468860	15640	15640	15640	15640	0
131	20250321	182100	163468860	15640	15640	15640	15640	0
132	20250321	182000	163468860	15640	15640	15640	15640	0
133	20250321	181900	163468860	15640	15640	15640	15640	0
134	20250321	181800	163468860	15640	15640	15640	15640	0
135	20250321	181700	163468860	15640	15640	15640	15640	0
136	20250321	181600	163468860	15640	15640	15640	15640	0
137	20250321	181500	163468860	15640	15640	15640	15640	0
138	20250321	181400	163468860	15640	15640	15640	15640	0
139	20250321	181300	163468860	15640	15640	15640	15640	0
140	20250321	181200	163468860	15640	15640	15640	15640	0
141	20250321	181100	163468860	15640	15640	15640	15640	0
142	20250321	181000	163468860	15640	15640	15640	15640	0
143	20250321	180900	163468860	15640	15640	15640	15640	0
144	20250321	180800	163468860	15640	15640	15640	15640	0
145	20250321	180700	163468860	15640	15640	15640	15640	0
146	20250321	180600	163468860	15640	15640	15640	15640	0
147	20250321	180500	163468860	15640	15640	15640	15640	0
148	20250321	180400	163468860	15640	15640	15640	15640	0
149	20250321	180300	163468860	15640	15640	15640	15640	0
150	20250321	180200	163468860	15640	15640	15640	15640	0
151	20250321	180100	163468860	15640	15640	15640	15640	0
152	20250321	180000	163468860	15640	15640	15640	15640	21
153	20250321	175900	163468860	15640	15640	15640	15640	0
154	20250321	175800	163468860	15640	15640	15640	15640	0
155	20250321	175700	163468860	15640	15640	15640	15640	0
156	20250321	175600	163468860	15640	15640	15640	15640	0
157	20250321	175500	163468860	15640	15640	15640	15640	0
158	20250321	175400	163468860	15640	15640	15640	15640	0
159	20250321	175300	163468860	15640	15640	15640	15640	0
160	20250321	175200	163468860	15640	15640	15640	15640	0
161	20250321	175100	163468860	15640	15640	15640	15640	0
162	20250321	175000	163468860	15640	15640	15640	15640	0
163	20250321	174900	163468860	15640	15640	15640	15640	0
164	20250321	174800	163468860	15640	15640	15640	15640	0
165	20250321	174700	163468860	15640	15640	15640	15640	0
166	20250321	174600	163468860	15640	15640	15640	15640	0
167	20250321	174500	163468860	15640	15640	15640	15640	0
168	20250321	174400	163468860	15640	15640	15640	15640	0
169	20250321	174300	163468860	15640	15640	15640	15640	0
170	20250321	174200	163468860	15640	15640	15640	15640	0
171	20250321	174100	163468860	15640	15640	15640	15640	0
172	20250321	174000	163468860	15640	15640	15640	15640	0
173	20250321	173900	163468860	15640	15640	15640	15640	0
174	20250321	173800	163468860	15640	15640	15640	15640	0
175	20250321	173700	163468860	15640	15640	15640	15640	0
176	20250321	173600	163468860	15640	15640	15640	15640	0
177	20250321	173500	163468860	15640	15640	15640	15640	0
178	20250321	173400	163468860	15640	15640	15640	15640	0
179	20250321	173300	163468860	15640	15640	15640	15640	0
180	20250321	173200	163468860	15640	15640	15640	15640	0
181	20250321	173100	163468860	15640	15640	15640	15640	0
182	20250321	173000	163468860	15640	15640	15640	15640	21
183	20250321	172900	163468860	15640	15640	15640	15640	0
184	20250321	172800	163468860	15640	15640	15640	15640	0
185	20250321	172700	163468860	15640	15640	15640	15640	0
186	20250321	172600	163468860	15640	15640	15640	15640	0
187	20250321	172500	163468860	15640	15640	15640	15640	0
188	20250321	172400	163468860	15640	15640	15640	15640	0
189	20250321	172300	163468860	15640	15640	15640	15640	0
190	20250321	172200	163468860	15640	15640	15640	15640	0
191	20250321	172100	163468860	15640	15640	15640	15640	0
192	20250321	172000	163468860	15640	15640	15640	15640	0
193	20250321	171900	163468860	15640	15640	15640	15640	0
194	20250321	171800	163468860	15640	15640	15640	15640	0
195	20250321	171700	163468860	15640	15640	15640	15640	0
196	20250321	171600	163468860	15640	15640	15640	15640	0
197	20250321	171500	163468860	15640	15640	15640	15640	0
198	20250321	171400	163468860	15640	15640	15640	15640	0
199	20250321	171300	163468860	15640	15640	15640	15640	0
200	20250321	171200	163468860	15640	15640	15640	15640	0
201	20250321	171100	163468860	15640	15640	15640	15640	0
202	20250321	171000	163468860	15640	15640	15640	15640	0
203	20250321	170900	163468860	15640	15640	15640	15640	0
204	20250321	170800	163468860	15640	15640	15640	15640	0
205	20250321	170700	163468860	15640	15640	15640	15640	0
206	20250321	170600	163468860	15640	15640	15640	15640	0
207	20250321	170500	163468860	15640	15640	15640	15640	0
208	20250321	170400	163468860	15640	15640	15640	15640	0
209	20250321	170300	163468860	15640	15640	15640	15640	0
210	20250321	170200	163468860	15640	15640	15640	15640	0
211	20250321	170100	163468860	15640	15640	15640	15640	0
212	20250321	170000	163468860	15640	15640	15640	15640	21
213	20250321	165900	163468860	15640	15640	15640	15640	0
214	20250321	165800	163468860	15640	15640	15640	15640	0
215	20250321	165700	163468860	15640	15640	15640	15640	0
216	20250321	165600	163468860	15640	15640	15640	15640	0
217	20250321	165500	163468860	15640	15640	15640	15640	0
218	20250321	165400	163468860	15640	15640	15640	15640	0
219	20250321	165300	163468860	15640	15640	15640	15640	0
220	20250321	165200	163468860	15640	15640	15640	15640	0
221	20250321	165100	163468860	15640	15640	15640	15640	0
222	20250321	165000	163468860	15640	15640	15640	15640	0
223	20250321	164900	163468860	15640	15640	15640	15640	0
224	20250321	164800	163468860	15640	15640	15640	15640	0
225	20250321	164700	163468860	15640	15640	15640	15640	0
226	20250321	164600	163468860	15640	15640	15640	15640	0
227	20250321	164500	163468860	15640	15640	15640	15640	0
228	20250321	164400	163468860	15640	15640	15640	15640	0
229	20250321	164300	163468860	15640	15640	15640	15640	0
230	20250321	164200	163468860	15640	15640	15640	15640	0
231	20250321	164100	163468860	15640	15640	15640	15640	0
232	20250321	164000	163468860	15640	15640	15640	15640	0
233	20250321	163900	163468860	15640	15640	15640	15640	0
234	20250321	163800	163468860	15640	15640	15640	15640	0
235	20250321	163700	163468860	15640	15640	15640	15640	0
236	20250321	163600	163468860	15640	15640	15640	15640	0
237	20250321	163500	163468860	15640	15640	15640	15640	0
238	20250321	163400	163468860	15640	15640	15640	15640	0
239	20250321	163300	163468860	15640	15640	15640	15640	0
240	20250321	163200	163468860	15640	15640	15640	15640	0
241	20250321	163100	163468860	15640	15640	15640	15640	0
242	20250321	163000	163468860	15640	15640	15640	15640	21
243	20250321	162900	163468860	15640	15640	15640	15640	0
244	20250321	162800	163468860	15640	15640	15640	15640	0
245	20250321	162700	163468860	15640	15640	15640	15640	0
246	20250321	162600	163468860	15640	15640	15640	15640	0
247	20250321	162500	163468860	15640	15640	15640	15640	0
248	20250321	162400	163468860	15640	15640	15640	15640	0
249	20250321	162300	163468860	15640	15640	15640	15640	0
250	20250321	162200	163468860	15640	15640	15640	15640	0
251	20250321	162100	163468860	15640	15640	15640	15640	0
252	20250321	162000	163468860	15640	15640	15640	15640	0
253	20250321	161900	163468860	15640	15640	15640	15640	0
254	20250321	161800	163468860	15640	15640	15640	15640	0
255	20250321	161700	163468860	15640	15640	15640	15640	0
256	20250321	161600	163468860	15640	15640	15640	15640	0
257	20250321	161500	163468860	15640	15640	15640	15640	0
258	20250321	161400	163468860	15640	15640	15640	15640	0
259	20250321	161300	163468860	15640	15640	15640	15640	0
260	20250321	161200	163468860	15640	15640	15640	15640	0
261	20250321	161100	163468860	15640	15640	15640	15640	0
262	20250321	161000	163468860	15640	15640	15640	15640	0
263	20250321	160900	163468860	15640	15640	15640	15640	0
264	20250321	160800	163468860	15640	15640	15640	15640	0
265	20250321	160700	163468860	15640	15640	15640	15640	0
266	20250321	160600	163468860	15640	15640	15640	15640	0
267	20250321	160500	163468860	15640	15640	15640	15640	0
268	20250321	160400	163468860	15640	15640	15640	15640	0
269	20250321	160300	163468860	15640	15640	15640	15640	0
270	20250321	160200	163468860	15640	15640	15640	15640	0
271	20250321	160100	163468860	15640	15640	15640	15640	0
272	20250321	160000	163468860	15640	15640	15640	15640	21
273	20250321	155900	163468860	15640	15640	15640	15640	0
274	20250321	155800	163468860	15640	15640	15640	15640	0
275	20250321	155700	163468860	15640	15640	15640	15640	0
276	20250321	155600	163468860	15640	15640	15640	15640	0
277	20250321	155500	163468860	15640	15640	15640	15640	0
278	20250321	155400	163468860	15640	15640	15640	15640	0
279	20250321	155300	163468860	15640	15640	15640	15640	0
280	20250321	155200	163468860	15640	15640	15640	15640	0
281	20250321	155100	163468860	15640	15640	15640	15640	0
282	20250321	155000	163468860	15640	15640	15640	15640	0
283	20250321	154900	163468860	15640	15640	15640	15640	0
284	20250321	154800	163468860	15640	15640	15640	15640	0
285	20250321	154700	163468860	15640	15640	15640	15640	0
286	20250321	154600	163468860	15640	15640	15640	15640	0
287	20250321	154500	163468860	15640	15640	15640	15640	0
288	20250321	154400	163468860	15640	15640	15640	15640	0
289	20250321	154300	163468860	15640	15640	15640	15640	0
290	20250321	154200	163468860	15640	15640	15640	15640	0
291	20250321	154100	163468860	15640	15640	15640	15640	0
292	20250321	154000	163468860	15640	15640	15640	15640	0
293	20250321	153900	163468860	15640	15640	15640	15640	0
294	20250321	153800	163468860	15640	15640	15640	15640	0
295	20250321	153700	163468860	15640	15640	15640	15640	0
296	20250321	153600	163468860	15640	15640	15640	15640	0
297	20250321	153500	163468860	15640	15640	15640	15640	0
298	20250321	153400	163468860	15640	15640	15640	15640	0
299	20250321	153300	163468860	15640	15640	15640	15640	0
300	20250321	153200	163468860	15640	15640	15640	15640	0
301	20250321	153100	163468860	15640	15640	15640	15640	0
302	20250321	153000	163468860	15640	15640	15640	15640	42
303	20250321	152900	163140420	15570	15570	15570	15570	0
304	20250321	152800	163140420	15570	15570	15570	15570	0
305	20250321	152700	163140420	15570	15570	15570	15570	0
306	20250321	152600	163140420	15570	15570	15570	15570	0
307	20250321	152500	163140420	15570	15570	15570	15570	0
308	20250321	152400	163140420	15570	15570	15570	15570	0
309	20250321	152300	163140420	15570	15570	15570	15570	0
310	20250321	152200	163140420	15570	15570	15570	15570	0
311	20250321	152100	163140420	15570	15570	15570	15570	0
312	20250321	152000	163140420	15570	15570	15570	15570	0
313	20250321	151900	163140420	15570	15570	15570	15570	0
314	20250321	151800	163140420	15570	15570	15570	15570	0
315	20250321	151700	163140420	15570	15520	15570	15520	4
316	20250321	151600	163078240	15570	15520	15570	15520	4
317	20250321	151500	163016010	15570	15570	15570	15570	0
318	20250321	151400	163016010	15570	15540	15570	15540	62
319	20250321	151300	162051760	15550	15550	15560	15550	4
320	20250321	151200	161989550	15550	15520	15550	15520	187
321	20250321	151100	159086200	15500	15500	15500	15500	3
322	20250321	151000	159039700	15550	15550	15550	15550	0
323	20250321	150900	159039700	15550	15550	15550	15550	161
324	20250321	150800	156536150	15630	15630	15630	15630	0
325	20250321	150700	156536150	15630	15550	15630	15550	8
326	20250321	150600	156411510	15550	15550	15550	15550	0
327	20250321	150500	156411510	15550	15510	15550	15510	40
328	20250321	150400	155790580	15520	15520	15520	15520	0
329	20250321	150300	155790580	15520	15560	15560	15520	169
330	20250321	150200	153167660	15560	15560	15570	15560	6
331	20250321	150100	153074290	15560	15560	15560	15560	1
332	20250321	150000	153058730	15520	15520	15520	15520	1
333	20250321	145900	153043210	15560	15550	15560	15550	3
334	20250321	145800	152996550	15560	15560	15560	15560	0
335	20250321	145700	152996550	15560	15560	15560	15560	1
336	20250321	145600	152980990	15550	15550	15550	15550	1
337	20250321	145500	152965440	15570	15570	15570	15570	0
338	20250321	145400	152965440	15570	15570	15570	15570	0
339	20250321	145300	152965440	15570	15570	15570	15570	0
340	20250321	145200	152965440	15570	15570	15570	15570	0
341	20250321	145100	152965440	15570	15550	15570	15550	5
342	20250321	145000	152887630	15540	15530	15540	15530	3
343	20250321	144900	152841030	15540	15540	15540	15540	0
344	20250321	144800	152841030	15540	15540	15540	15540	1
345	20250321	144700	152825490	15540	15540	15540	15540	0
346	20250321	144600	152825490	15540	15540	15540	15540	0
347	20250321	144500	152825490	15540	15540	15540	15540	1
348	20250321	144400	152809950	15550	15550	15550	15550	0
349	20250321	144300	152809950	15550	15550	15550	15550	0
350	20250321	144200	152809950	15550	15540	15550	15540	3
351	20250321	144100	152763320	15540	15540	15540	15540	0
352	20250321	144000	152763320	15540	15540	15540	15540	0
353	20250321	143900	152763320	15540	15530	15540	15530	2
354	20250321	143800	152732250	15550	15550	15550	15550	0
355	20250321	143700	152732250	15550	15550	15550	15550	0
356	20250321	143600	152732250	15550	15550	15550	15550	0
357	20250321	143500	152732250	15550	15530	15550	15530	3
358	20250321	143400	152685630	15540	15530	15540	15530	5
359	20250321	143300	152607960	15520	15520	15520	15520	1
360	20250321	143200	152592440	15570	15570	15570	15570	0
361	20250321	143100	152592440	15570	15570	15570	15570	0
362	20250321	143000	152592440	15570	15570	15570	15570	0
363	20250321	142900	152592440	15570	15570	15570	15570	0
364	20250321	142800	152592440	15570	15570	15570	15570	0
365	20250321	142700	152592440	15570	15500	15570	15500	173
366	20250321	142600	149907940	15520	15510	15520	15510	3
367	20250321	142500	149861400	15530	15530	15530	15530	0
368	20250321	142400	149861400	15530	15530	15530	15530	0
369	20250321	142300	149861400	15530	15530	15530	15530	0
370	20250321	142200	149861400	15530	15530	15530	15530	0
371	20250321	142100	149861400	15530	15530	15530	15530	3
372	20250321	142000	149814810	15530	15530	15530	15530	0
373	20250321	141900	149814810	15530	15520	15530	15520	2
374	20250321	141800	149783760	15530	15530	15530	15530	0
375	20250321	141700	149783760	15530	15510	15530	15510	5
376	20250321	141600	149706140	15540	15540	15540	15540	0
377	20250321	141500	149706140	15540	15540	15540	15540	0
378	20250321	141400	149706140	15540	15520	15540	15520	150
379	20250321	141300	147377540	15640	15520	15640	15500	1020
380	20250321	141200	131526490	15540	15540	15540	15540	0
381	20250321	141100	131526490	15540	15530	15540	15530	3
382	20250321	141000	131479880	15530	15530	15530	15530	0
383	20250321	140900	131479880	15530	15530	15530	15530	0
384	20250321	140800	131479880	15530	15530	15530	15530	52
385	20250321	140700	130672320	15550	15550	15550	15550	0
386	20250321	140600	130672320	15550	15550	15550	15550	0
387	20250321	140500	130672320	15550	15550	15550	15550	0
388	20250321	140400	130672320	15550	15550	15550	15550	0
389	20250321	140300	130672320	15550	15540	15550	15540	2
390	20250321	140200	130641230	15560	15560	15560	15560	0
391	20250321	140100	130641230	15560	15560	15560	15560	0
392	20250321	140000	130641230	15560	15560	15560	15560	0
393	20250321	135900	130641230	15560	15560	15560	15560	1
394	20250321	135800	130625670	15550	15530	15550	15530	4
395	20250321	135700	130563500	15560	15560	15560	15560	0
396	20250321	135600	130563500	15560	15560	15560	15560	0
397	20250321	135500	130563500	15560	15550	15560	15550	2
398	20250321	135400	130532390	15550	15550	15550	15550	0
399	20250321	135300	130532390	15550	15550	15550	15550	0
400	20250321	135200	130532390	15550	15550	15550	15550	0
401	20250321	135100	130532390	15550	15550	15550	15550	1
402	20250321	135000	130516840	15570	15570	15570	15570	0
403	20250321	134900	130516840	15570	15550	15570	15550	3
404	20250321	134800	130470160	15570	15570	15570	15570	0
405	20250321	134700	130470160	15570	15570	15570	15570	0
406	20250321	134600	130470160	15570	15570	15570	15570	0
407	20250321	134500	130470160	15570	15570	15570	15570	0
408	20250321	134400	130470160	15570	15550	15570	15550	5
409	20250321	134300	130392360	15560	15560	15560	15560	0
410	20250321	134200	130392360	15560	15560	15560	15560	0
411	20250321	134100	130392360	15560	15560	15560	15560	1
412	20250321	134000	130376800	15600	15600	15600	15600	0
413	20250321	133900	130376800	15600	15600	15600	15600	0
414	20250321	133800	130376800	15600	15600	15600	15600	0
415	20250321	133700	130376800	15600	15600	15600	15600	0
416	20250321	133600	130376800	15600	15600	15600	15600	0
417	20250321	133500	130376800	15600	15530	15600	15530	224
418	20250321	133400	126895310	15540	15540	15540	15540	0
419	20250321	133300	126895310	15540	15540	15540	15540	52
420	20250321	133200	126087230	15550	15540	15550	15540	4
421	20250321	133100	126025050	15550	15550	15550	15550	50
422	20250321	133000	125247550	15600	15600	15600	15600	0
423	20250321	132900	125247550	15600	15600	15600	15600	0
424	20250321	132800	125247550	15600	15600	15600	15600	0
425	20250321	132700	125247550	15600	15600	15600	15600	26
426	20250321	132600	124841950	15560	15560	15560	15550	3
427	20250321	132500	124795280	15550	15550	15550	15550	0
428	20250321	132400	124795280	15550	15550	15550	15550	0
429	20250321	132300	124795280	15550	15570	15570	15550	2
430	20250321	132200	124764160	15560	15560	15560	15560	2
431	20250321	132100	124733040	15560	15550	15560	15550	2
432	20250321	132000	124701930	15550	15550	15550	15550	1
433	20250321	131900	124686380	15560	15560	15560	15560	0
434	20250321	131800	124686380	15560	15560	15560	15560	0
435	20250321	131700	124686380	15560	15560	15560	15560	28
436	20250321	131600	124250700	15570	15570	15570	15570	0
437	20250321	131500	124250700	15570	15570	15570	15570	0
438	20250321	131400	124250700	15570	15570	15570	15570	1
439	20250321	131300	124235130	15570	15570	15570	15570	0
440	20250321	131200	124235130	15570	15570	15570	15570	0
441	20250321	131100	124235130	15570	15570	15570	15570	1
442	20250321	131000	124219560	15580	15600	15600	15570	270
443	20250321	130900	120011650	15630	15610	15630	15610	15
444	20250321	130800	119777470	15640	15640	15640	15640	0
445	20250321	130700	119777470	15640	15640	15640	15640	0
446	20250321	130600	119777470	15640	15630	15640	15630	3
447	20250321	130500	119730560	15640	15640	15640	15640	0
448	20250321	130400	119730560	15640	15640	15640	15640	0
449	20250321	130300	119730560	15640	15640	15640	15640	0
450	20250321	130200	119730560	15640	15630	15640	15630	2
451	20250321	130100	119699290	15620	15620	15620	15620	0
452	20250321	130000	119699290	15620	15620	15620	15620	5
453	20250321	125900	119621190	15640	15640	15640	15640	0
454	20250321	125800	119621190	15640	15630	15640	15630	3
455	20250321	125700	119574280	15620	15620	15620	15620	1
456	20250321	125600	119558660	15640	15640	15640	15640	1
457	20250321	125500	119543020	15630	15620	15630	15620	2
458	20250321	125400	119511770	15640	15640	15640	15640	0
459	20250321	125300	119511770	15640	15640	15640	15640	0
460	20250321	125200	119511770	15640	15640	15640	15640	0
461	20250321	125100	119511770	15640	15640	15640	15640	0
462	20250321	125000	119511770	15640	15640	15640	15640	0
463	20250321	124900	119511770	15640	15630	15640	15630	38
464	20250321	124800	118917460	15650	15650	15650	15650	0
465	20250321	124700	118917460	15650	15600	15650	15600	37
466	20250321	124600	118338770	15600	15600	15600	15600	0
467	20250321	124500	118338770	15600	15600	15640	15600	262
468	20250321	124400	114243530	15640	15640	15640	15640	0
469	20250321	124300	114243530	15640	15570	15640	15570	265
470	20250321	124200	110114600	15580	15580	15580	15580	0
471	20250321	124100	110114600	15580	15580	15580	15580	21
472	20250321	124000	109787420	15610	15610	15610	15610	0
473	20250321	123900	109787420	15610	15600	15610	15600	22
474	20250321	123800	109444170	15590	15580	15590	15580	22
475	20250321	123700	109101370	15590	15570	15590	15560	170
476	20250321	123600	106455280	15540	15540	15540	15540	0
477	20250321	123500	106455280	15540	15540	15540	15540	1
478	20250321	123400	106439740	15650	15490	15650	15470	1353
479	20250321	123300	85433300	15550	15510	15550	15510	169
480	20250321	123200	82809530	15510	15480	15520	15480	10
481	20250321	123100	82654500	15480	15480	15480	15480	1
482	20250321	123000	82639020	15530	15530	15530	15530	0
483	20250321	122900	82639020	15530	15530	15530	15530	0
484	20250321	122800	82639020	15530	15530	15530	15530	0
485	20250321	122700	82639020	15530	15530	15530	15530	0
486	20250321	122600	82639020	15530	15530	15530	15530	0
487	20250321	122500	82639020	15530	15530	15530	15530	0
488	20250321	122400	82639020	15530	15530	15530	15530	0
489	20250321	122300	82639020	15530	15470	15530	15470	5
490	20250321	122200	82561580	15530	15530	15530	15530	0
491	20250321	122100	82561580	15530	15530	15530	15530	0
492	20250321	122000	82561580	15530	15530	15530	15530	0
493	20250321	121900	82561580	15530	15460	15530	15450	395
494	20250321	121800	76453760	15470	15470	15470	15470	0
495	20250321	121700	76453760	15470	15470	15470	15470	1
496	20250321	121600	76438290	15490	15490	15490	15490	0
497	20250321	121500	76438290	15490	15490	15490	15490	0
498	20250321	121400	76438290	15490	15470	15490	15470	93
499	20250321	121300	74999520	15480	15480	15480	15480	0
500	20250321	121200	74999520	15480	15480	15480	15480	22
501	20250321	121100	74658960	15480	15480	15480	15480	1
502	20250321	121000	74643480	15520	15520	15520	15520	0
503	20250321	120900	74643480	15520	15520	15520	15520	0
504	20250321	120800	74643480	15520	15520	15520	15520	0
505	20250321	120700	74643480	15520	15520	15520	15520	0
506	20250321	120600	74643480	15520	15480	15520	15480	78
507	20250321	120500	73435750	15500	15500	15500	15500	1
508	20250321	120400	73420250	15500	15500	15500	15500	0
509	20250321	120300	73420250	15500	15500	15500	15500	0
510	20250321	120200	73420250	15500	15500	15500	15500	1
511	20250321	120100	73404750	15510	15510	15510	15510	0
512	20250321	120000	73404750	15510	15500	15510	15500	2
513	20250321	115900	73373740	15500	15490	15500	15490	2
514	20250321	115800	73342750	15490	15490	15490	15490	0
515	20250321	115700	73342750	15490	15490	15490	15490	0
516	20250321	115600	73342750	15490	15490	15490	15490	1
517	20250321	115500	73327260	15500	15500	15500	15500	0
518	20250321	115400	73327260	15500	15490	15500	15470	3
519	20250321	115300	73280800	15490	15490	15490	15490	0
520	20250321	115200	73280800	15490	15490	15490	15490	0
521	20250321	115100	73280800	15490	15480	15490	15480	4
522	20250321	115000	73218850	15480	15480	15480	15480	0
523	20250321	114900	73218850	15480	15480	15480	15480	0
524	20250321	114800	73218850	15480	15490	15490	15480	17
525	20250321	114700	72955530	15520	15520	15520	15520	0
526	20250321	114600	72955530	15520	15500	15520	15500	3
527	20250321	114500	72909000	15490	15490	15490	15490	1
528	20250321	114400	72893510	15490	15490	15490	15490	0
529	20250321	114300	72893510	15490	15490	15490	15490	0
530	20250321	114200	72893510	15490	15490	15490	15490	1
531	20250321	114100	72878020	15510	15510	15510	15510	0
532	20250321	114000	72878020	15510	15510	15510	15510	0
533	20250321	113900	72878020	15510	15510	15510	15510	0
534	20250321	113800	72878020	15510	15500	15510	15500	51
535	20250321	113700	72087490	15500	15500	15500	15500	0
536	20250321	113600	72087490	15500	15490	15500	15490	2
537	20250321	113500	72056500	15520	15520	15520	15520	0
538	20250321	113400	72056500	15520	15520	15520	15520	0
539	20250321	113300	72056500	15520	15520	15520	15520	0
540	20250321	113200	72056500	15520	15520	15520	15520	0
541	20250321	113100	72056500	15520	15520	15520	15520	0
542	20250321	113000	72056500	15520	15520	15520	15520	0
543	20250321	112900	72056500	15520	15500	15520	15500	10
544	20250321	112800	71901400	15490	15490	15490	15490	1
545	20250321	112700	71885910	15490	15490	15490	15490	1
546	20250321	112600	71870420	15490	15490	15490	15490	0
547	20250321	112500	71870420	15490	15490	15490	15490	1
548	20250321	112400	71854930	15510	15510	15510	15510	0
549	20250321	112300	71854930	15510	15510	15510	15510	0
550	20250321	112200	71854930	15510	15510	15510	15510	0
551	20250321	112100	71854930	15510	15510	15520	15510	83
552	20250321	112000	70567470	15510	15510	15510	15510	0
553	20250321	111900	70567470	15510	15510	15510	15510	0
554	20250321	111800	70567470	15510	15510	15510	15510	0
555	20250321	111700	70567470	15510	15510	15510	15510	0
556	20250321	111600	70567470	15510	15530	15530	15510	2
557	20250321	111500	70536430	15530	15530	15530	15530	0
558	20250321	111400	70536430	15530	15510	15540	15510	20
559	20250321	111300	70225850	15540	15540	15540	15540	0
560	20250321	111200	70225850	15540	15540	15540	15540	0
561	20250321	111100	70225850	15540	15540	15540	15540	0
562	20250321	111000	70225850	15540	15460	15540	15460	59
563	20250321	110900	69311490	15460	15460	15460	15460	0
564	20250321	110800	69311490	15460	15460	15460	15460	0
565	20250321	110700	69311490	15460	15460	15460	15460	1
566	20250321	110600	69296030	15480	15480	15480	15480	0
567	20250321	110500	69296030	15480	15480	15480	15480	0
568	20250321	110400	69296030	15480	15480	15480	15480	0
569	20250321	110300	69296030	15480	15480	15480	15480	0
570	20250321	110200	69296030	15480	15480	15480	15480	0
571	20250321	110100	69296030	15480	15470	15480	15470	2
572	20250321	110000	69265080	15470	15470	15470	15470	0
573	20250321	105900	69265080	15470	15470	15470	15470	0
574	20250321	105800	69265080	15470	15470	15470	15470	0
575	20250321	105700	69265080	15470	15470	15470	15470	0
576	20250321	105600	69265080	15470	15470	15470	15470	2
577	20250321	105500	69234140	15460	15460	15460	15460	0
578	20250321	105400	69234140	15460	15460	15460	15460	0
579	20250321	105300	69234140	15460	15460	15460	15460	1
580	20250321	105200	69218680	15510	15510	15510	15510	0
581	20250321	105100	69218680	15510	15450	15550	15440	103
582	20250321	105000	67626590	15450	15450	15450	15450	0
583	20250321	104900	67626590	15450	15450	15450	15450	1
584	20250321	104800	67611140	15470	15470	15470	15470	0
585	20250321	104700	67611140	15470	15470	15470	15470	1
586	20250321	104600	67595670	15500	15440	15500	15440	159
587	20250321	104500	65133440	15440	15440	15440	15440	79
588	20250321	104400	63913680	15440	15440	15440	15440	1
589	20250321	104300	63898240	15470	15470	15470	15470	0
590	20250321	104200	63898240	15470	15470	15470	15470	0
591	20250321	104100	63898240	15470	15470	15490	15440	26
592	20250321	104000	63496210	15430	15430	15430	15430	47
593	20250321	103900	62771000	15420	15420	15420	15420	1
594	20250321	103800	62755580	15410	15410	15410	15410	1
595	20250321	103700	62740170	15410	15410	15410	15410	0
596	20250321	103600	62740170	15410	15410	15410	15410	0
597	20250321	103500	62740170	15410	15390	15430	15390	129
598	20250321	103400	60751950	15390	15390	15390	15390	0
599	20250321	103300	60751950	15390	15390	15390	15390	0
600	20250321	103200	60751950	15390	15390	15390	15390	0
601	20250321	103100	60751950	15390	15390	15390	15390	0
602	20250321	103000	60751950	15390	15390	15390	15390	2
603	20250321	102900	60721170	15420	15420	15420	15420	0
604	20250321	102800	60721170	15420	15420	15420	15420	0
605	20250321	102700	60721170	15420	15420	15420	15420	0
606	20250321	102600	60721170	15420	15420	15420	15420	0
607	20250321	102500	60721170	15420	15420	15420	15420	0
608	20250321	102400	60721170	15420	15420	15420	15420	0
609	20250321	102300	60721170	15420	15420	15420	15420	0
610	20250321	102200	60721170	15420	15420	15420	15420	0
611	20250321	102100	60721170	15420	15360	15420	15360	270
612	20250321	102000	56563870	15370	15370	15370	15370	0
613	20250321	101900	56563870	15370	15370	15370	15370	0
614	20250321	101800	56563870	15370	15370	15370	15370	0
615	20250321	101700	56563870	15370	15370	15370	15370	0
616	20250321	101600	56563870	15370	15370	15370	15370	0
617	20250321	101500	56563870	15370	15370	15370	15370	0
618	20250321	101400	56563870	15370	15340	15370	15330	50
619	20250321	101300	55796970	15380	15380	15380	15380	0
620	20250321	101200	55796970	15380	15380	15380	15380	0
621	20250321	101100	55796970	15380	15360	15380	15340	289
622	20250321	101000	51361900	15350	15350	15350	15350	0
623	20250321	100900	51361900	15350	15350	15350	15350	0
624	20250321	100800	51361900	15350	15350	15350	15350	60
625	20250321	100700	50440900	15370	15360	15370	15360	3
626	20250321	100600	50394800	15360	15350	15370	15350	25
627	20250321	100500	50010980	15380	15380	15380	15380	0
628	20250321	100400	50010980	15380	15380	15380	15380	0
629	20250321	100300	50010980	15380	15380	15380	15380	0
630	20250321	100200	50010980	15380	15380	15380	15380	0
631	20250321	100100	50010980	15380	15380	15380	15380	0
632	20250321	100000	50010980	15380	15380	15380	15380	0
633	20250321	095900	50010980	15380	15380	15380	15380	0
634	20250321	095800	50010980	15380	15380	15380	15380	0
635	20250321	095700	50010980	15380	15380	15380	15380	0
636	20250321	095600	50010980	15380	15380	15380	15380	0
637	20250321	095500	50010980	15380	15380	15380	15380	0
638	20250321	095400	50010980	15380	15380	15380	15380	0
639	20250321	095300	50010980	15380	15380	15380	15380	0
640	20250321	095200	50010980	15380	15380	15380	15380	0
641	20250321	095100	50010980	15380	15380	15380	15380	0
642	20250321	095000	50010980	15380	15380	15380	15380	0
643	20250321	094900	50010980	15380	15370	15380	15370	2
644	20250321	094800	49980230	15370	15370	15370	15370	0
645	20250321	094700	49980230	15370	15370	15370	15370	0
646	20250321	094600	49980230	15370	15370	15390	15370	251
647	20250321	094500	46121620	15370	15350	15370	15350	150
648	20250321	094400	43818910	15390	15390	15390	15390	0
649	20250321	094300	43818910	15390	15350	15390	15350	188
650	20250321	094200	40929650	15380	15380	15380	15360	89
651	20250321	094100	39561790	15420	15420	15420	15420	0
652	20250321	094000	39561790	15420	15420	15420	15420	0
653	20250321	093900	39561790	15420	15420	15420	15420	0
654	20250321	093800	39561790	15420	15420	15420	15420	0
655	20250321	093700	39561790	15420	15380	15420	15380	163
656	20250321	093600	37054330	15430	15380	15430	15360	238
657	20250321	093500	33396000	15410	15410	15410	15410	1
658	20250321	093400	33380590	15430	15430	15430	15430	9
659	20250321	093300	33241720	15420	15370	15420	15370	467
660	20250321	093200	26059960	15370	15360	15370	15360	21
661	20250321	093100	25737350	15390	15390	15390	15390	0
662	20250321	093000	25737350	15390	15390	15390	15390	0
663	20250321	092900	25737350	15390	15390	15390	15390	0
664	20250321	092800	25737350	15390	15380	15390	15360	139
665	20250321	092700	23599730	15440	15440	15440	15440	0
666	20250321	092600	23599730	15440	15440	15440	15440	0
667	20250321	092500	23599730	15440	15370	15440	15370	13
668	20250321	092400	23399850	15440	15440	15440	15440	1
669	20250321	092300	23384410	15380	15390	15450	15380	124
670	20250321	092200	21477000	15490	15490	15490	15490	0
671	20250321	092100	21477000	15490	15490	15490	15490	0
672	20250321	092000	21477000	15490	15490	15490	15490	0
673	20250321	091900	21477000	15490	15490	15490	15490	0
674	20250321	091800	21477000	15490	15490	15490	15490	0
675	20250321	091700	21477000	15490	15500	15500	15490	6
676	20250321	091600	21384010	15500	15500	15500	15500	0
677	20250321	091500	21384010	15500	15500	15500	15500	0
678	20250321	091400	21384010	15500	15480	15530	15400	75
679	20250321	091300	20226110	15540	15550	15550	15360	316
680	20250321	091200	15359720	15550	15510	15550	15480	49
681	20250321	091100	14599740	15520	15550	15570	15520	9
682	20250321	091000	14459830	15560	15590	15590	15560	4
683	20250321	090900	14397530	15600	15600	15600	15600	62
684	20250321	090800	13430330	15600	15490	15610	15490	503
685	20250321	090700	5617370	15490	15490	15490	15490	0
686	20250321	090600	5617370	15490	15490	15490	15490	0
687	20250321	090500	5617370	15490	15490	15490	15490	0
688	20250321	090400	5617370	15490	15490	15490	15490	1
689	20250321	090300	5601880	15500	15490	15500	15490	21
690	20250321	090200	5276570	15490	15500	15500	15490	28
691	20250321	090100	4842580	15650	15550	15690	15500	268
692	20250321	090000	675000	15540	15780	15780	15530	43