KissMeData/084010/min/candle-20250312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250312	200000	477606460	15710	15710	15710	15710	146
3	20250312	195900	477606460	15710	15710	15710	15710	0
4	20250312	195800	477606460	15710	15710	15710	15710	0
5	20250312	195700	477606460	15710	15710	15710	15710	0
6	20250312	195600	477606460	15710	15710	15710	15710	0
7	20250312	195500	477606460	15710	15710	15710	15710	0
8	20250312	195400	477606460	15710	15710	15710	15710	0
9	20250312	195300	477606460	15710	15710	15710	15710	0
10	20250312	195200	477606460	15710	15710	15710	15710	0
11	20250312	195100	477606460	15710	15710	15710	15710	0
12	20250312	195000	477606460	15710	15710	15710	15710	0
13	20250312	194900	477606460	15710	15710	15710	15710	0
14	20250312	194800	477606460	15710	15710	15710	15710	0
15	20250312	194700	477606460	15710	15710	15710	15710	0
16	20250312	194600	477606460	15710	15710	15710	15710	0
17	20250312	194500	477606460	15710	15710	15710	15710	0
18	20250312	194400	477606460	15710	15710	15710	15710	0
19	20250312	194300	477606460	15710	15710	15710	15710	0
20	20250312	194200	477606460	15710	15710	15710	15710	0
21	20250312	194100	477606460	15710	15710	15710	15710	0
22	20250312	194000	477606460	15710	15710	15710	15710	0
23	20250312	193900	477606460	15710	15710	15710	15710	0
24	20250312	193800	477606460	15710	15710	15710	15710	0
25	20250312	193700	477606460	15710	15710	15710	15710	0
26	20250312	193600	477606460	15710	15710	15710	15710	0
27	20250312	193500	477606460	15710	15710	15710	15710	0
28	20250312	193400	477606460	15710	15710	15710	15710	0
29	20250312	193300	477606460	15710	15710	15710	15710	0
30	20250312	193200	477606460	15710	15710	15710	15710	0
31	20250312	193100	477606460	15710	15710	15710	15710	0
32	20250312	193000	477606460	15710	15710	15710	15710	146
33	20250312	192900	477606460	15710	15710	15710	15710	0
34	20250312	192800	477606460	15710	15710	15710	15710	0
35	20250312	192700	477606460	15710	15710	15710	15710	0
36	20250312	192600	477606460	15710	15710	15710	15710	0
37	20250312	192500	477606460	15710	15710	15710	15710	0
38	20250312	192400	477606460	15710	15710	15710	15710	0
39	20250312	192300	477606460	15710	15710	15710	15710	0
40	20250312	192200	477606460	15710	15710	15710	15710	0
41	20250312	192100	477606460	15710	15710	15710	15710	0
42	20250312	192000	477606460	15710	15710	15710	15710	0
43	20250312	191900	477606460	15710	15710	15710	15710	0
44	20250312	191800	477606460	15710	15710	15710	15710	0
45	20250312	191700	477606460	15710	15710	15710	15710	0
46	20250312	191600	477606460	15710	15710	15710	15710	0
47	20250312	191500	477606460	15710	15710	15710	15710	0
48	20250312	191400	477606460	15710	15710	15710	15710	0
49	20250312	191300	477606460	15710	15710	15710	15710	0
50	20250312	191200	477606460	15710	15710	15710	15710	0
51	20250312	191100	477606460	15710	15710	15710	15710	0
52	20250312	191000	477606460	15710	15710	15710	15710	0
53	20250312	190900	477606460	15710	15710	15710	15710	0
54	20250312	190800	477606460	15710	15710	15710	15710	0
55	20250312	190700	477606460	15710	15710	15710	15710	0
56	20250312	190600	477606460	15710	15710	15710	15710	0
57	20250312	190500	477606460	15710	15710	15710	15710	0
58	20250312	190400	477606460	15710	15710	15710	15710	0
59	20250312	190300	477606460	15710	15710	15710	15710	0
60	20250312	190200	477606460	15710	15710	15710	15710	0
61	20250312	190100	477606460	15710	15710	15710	15710	0
62	20250312	190000	477606460	15710	15710	15710	15710	146
63	20250312	185900	477606460	15710	15710	15710	15710	0
64	20250312	185800	477606460	15710	15710	15710	15710	0
65	20250312	185700	477606460	15710	15710	15710	15710	0
66	20250312	185600	477606460	15710	15710	15710	15710	0
67	20250312	185500	477606460	15710	15710	15710	15710	0
68	20250312	185400	477606460	15710	15710	15710	15710	0
69	20250312	185300	477606460	15710	15710	15710	15710	0
70	20250312	185200	477606460	15710	15710	15710	15710	0
71	20250312	185100	477606460	15710	15710	15710	15710	0
72	20250312	185000	477606460	15710	15710	15710	15710	0
73	20250312	184900	477606460	15710	15710	15710	15710	0
74	20250312	184800	477606460	15710	15710	15710	15710	0
75	20250312	184700	477606460	15710	15710	15710	15710	0
76	20250312	184600	477606460	15710	15710	15710	15710	0
77	20250312	184500	477606460	15710	15710	15710	15710	0
78	20250312	184400	477606460	15710	15710	15710	15710	0
79	20250312	184300	477606460	15710	15710	15710	15710	0
80	20250312	184200	477606460	15710	15710	15710	15710	0
81	20250312	184100	477606460	15710	15710	15710	15710	0
82	20250312	184000	477606460	15710	15710	15710	15710	0
83	20250312	183900	477606460	15710	15710	15710	15710	0
84	20250312	183800	477606460	15710	15710	15710	15710	0
85	20250312	183700	477606460	15710	15710	15710	15710	0
86	20250312	183600	477606460	15710	15710	15710	15710	0
87	20250312	183500	477606460	15710	15710	15710	15710	0
88	20250312	183400	477606460	15710	15710	15710	15710	0
89	20250312	183300	477606460	15710	15710	15710	15710	0
90	20250312	183200	477606460	15710	15710	15710	15710	0
91	20250312	183100	477606460	15710	15710	15710	15710	0
92	20250312	183000	477606460	15710	15710	15710	15710	146
93	20250312	182900	477606460	15710	15710	15710	15710	0
94	20250312	182800	477606460	15710	15710	15710	15710	0
95	20250312	182700	477606460	15710	15710	15710	15710	0
96	20250312	182600	477606460	15710	15710	15710	15710	0
97	20250312	182500	477606460	15710	15710	15710	15710	0
98	20250312	182400	477606460	15710	15710	15710	15710	0
99	20250312	182300	477606460	15710	15710	15710	15710	0
100	20250312	182200	477606460	15710	15710	15710	15710	0
101	20250312	182100	477606460	15710	15710	15710	15710	0
102	20250312	182000	477606460	15710	15710	15710	15710	0
103	20250312	181900	477606460	15710	15710	15710	15710	0
104	20250312	181800	477606460	15710	15710	15710	15710	0
105	20250312	181700	477606460	15710	15710	15710	15710	0
106	20250312	181600	477606460	15710	15710	15710	15710	0
107	20250312	181500	477606460	15710	15710	15710	15710	0
108	20250312	181400	477606460	15710	15710	15710	15710	0
109	20250312	181300	477606460	15710	15710	15710	15710	0
110	20250312	181200	477606460	15710	15710	15710	15710	0
111	20250312	181100	477606460	15710	15710	15710	15710	0
112	20250312	181000	477606460	15710	15710	15710	15710	0
113	20250312	180900	477606460	15710	15710	15710	15710	0
114	20250312	180800	477606460	15710	15710	15710	15710	0
115	20250312	180700	477606460	15710	15710	15710	15710	0
116	20250312	180600	477606460	15710	15710	15710	15710	0
117	20250312	180500	477606460	15710	15710	15710	15710	0
118	20250312	180400	477606460	15710	15710	15710	15710	0
119	20250312	180300	477606460	15710	15710	15710	15710	0
120	20250312	180200	477606460	15710	15710	15710	15710	0
121	20250312	180100	477606460	15710	15710	15710	15710	0
122	20250312	180000	477606460	15710	15710	15710	15710	146
123	20250312	175900	477606460	15710	15710	15710	15710	0
124	20250312	175800	477606460	15710	15710	15710	15710	0
125	20250312	175700	477606460	15710	15710	15710	15710	0
126	20250312	175600	477606460	15710	15710	15710	15710	0
127	20250312	175500	477606460	15710	15710	15710	15710	0
128	20250312	175400	477606460	15710	15710	15710	15710	0
129	20250312	175300	477606460	15710	15710	15710	15710	0
130	20250312	175200	477606460	15710	15710	15710	15710	0
131	20250312	175100	477606460	15710	15710	15710	15710	0
132	20250312	175000	477606460	15710	15710	15710	15710	0
133	20250312	174900	477606460	15710	15710	15710	15710	0
134	20250312	174800	477606460	15710	15710	15710	15710	0
135	20250312	174700	477606460	15710	15710	15710	15710	0
136	20250312	174600	477606460	15710	15710	15710	15710	0
137	20250312	174500	477606460	15710	15710	15710	15710	0
138	20250312	174400	477606460	15710	15710	15710	15710	0
139	20250312	174300	477606460	15710	15710	15710	15710	0
140	20250312	174200	477606460	15710	15710	15710	15710	0
141	20250312	174100	477606460	15710	15710	15710	15710	0
142	20250312	174000	477606460	15710	15710	15710	15710	0
143	20250312	173900	477606460	15710	15710	15710	15710	0
144	20250312	173800	477606460	15710	15710	15710	15710	0
145	20250312	173700	477606460	15710	15710	15710	15710	0
146	20250312	173600	477606460	15710	15710	15710	15710	0
147	20250312	173500	477606460	15710	15710	15710	15710	0
148	20250312	173400	477606460	15710	15710	15710	15710	0
149	20250312	173300	477606460	15710	15710	15710	15710	0
150	20250312	173200	477606460	15710	15710	15710	15710	0
151	20250312	173100	477606460	15710	15710	15710	15710	0
152	20250312	173000	477606460	15710	15710	15710	15710	146
153	20250312	172900	477606460	15710	15710	15710	15710	0
154	20250312	172800	477606460	15710	15710	15710	15710	0
155	20250312	172700	477606460	15710	15710	15710	15710	0
156	20250312	172600	477606460	15710	15710	15710	15710	0
157	20250312	172500	477606460	15710	15710	15710	15710	0
158	20250312	172400	477606460	15710	15710	15710	15710	0
159	20250312	172300	477606460	15710	15710	15710	15710	0
160	20250312	172200	477606460	15710	15710	15710	15710	0
161	20250312	172100	477606460	15710	15710	15710	15710	0
162	20250312	172000	477606460	15710	15710	15710	15710	0
163	20250312	171900	477606460	15710	15710	15710	15710	0
164	20250312	171800	477606460	15710	15710	15710	15710	0
165	20250312	171700	477606460	15710	15710	15710	15710	0
166	20250312	171600	477606460	15710	15710	15710	15710	0
167	20250312	171500	477606460	15710	15710	15710	15710	0
168	20250312	171400	477606460	15710	15710	15710	15710	0
169	20250312	171300	477606460	15710	15710	15710	15710	0
170	20250312	171200	477606460	15710	15710	15710	15710	0
171	20250312	171100	477606460	15710	15710	15710	15710	0
172	20250312	171000	477606460	15710	15710	15710	15710	0
173	20250312	170900	477606460	15710	15710	15710	15710	0
174	20250312	170800	477606460	15710	15710	15710	15710	0
175	20250312	170700	477606460	15710	15710	15710	15710	0
176	20250312	170600	477606460	15710	15710	15710	15710	0
177	20250312	170500	477606460	15710	15710	15710	15710	0
178	20250312	170400	477606460	15710	15710	15710	15710	0
179	20250312	170300	477606460	15710	15710	15710	15710	0
180	20250312	170200	477606460	15710	15710	15710	15710	0
181	20250312	170100	477606460	15710	15710	15710	15710	0
182	20250312	170000	477606460	15710	15710	15710	15710	146
183	20250312	165900	477606460	15710	15710	15710	15710	0
184	20250312	165800	477606460	15710	15710	15710	15710	0
185	20250312	165700	477606460	15710	15710	15710	15710	0
186	20250312	165600	477606460	15710	15710	15710	15710	0
187	20250312	165500	477606460	15710	15710	15710	15710	0
188	20250312	165400	477606460	15710	15710	15710	15710	0
189	20250312	165300	477606460	15710	15710	15710	15710	0
190	20250312	165200	477606460	15710	15710	15710	15710	0
191	20250312	165100	477606460	15710	15710	15710	15710	0
192	20250312	165000	477606460	15710	15710	15710	15710	0
193	20250312	164900	477606460	15710	15710	15710	15710	0
194	20250312	164800	477606460	15710	15710	15710	15710	0
195	20250312	164700	477606460	15710	15710	15710	15710	0
196	20250312	164600	477606460	15710	15710	15710	15710	0
197	20250312	164500	477606460	15710	15710	15710	15710	0
198	20250312	164400	477606460	15710	15710	15710	15710	0
199	20250312	164300	477606460	15710	15710	15710	15710	0
200	20250312	164200	477606460	15710	15710	15710	15710	0
201	20250312	164100	477606460	15710	15710	15710	15710	0
202	20250312	164000	477606460	15710	15710	15710	15710	0
203	20250312	163900	477606460	15710	15710	15710	15710	0
204	20250312	163800	477606460	15710	15710	15710	15710	0
205	20250312	163700	477606460	15710	15710	15710	15710	0
206	20250312	163600	477606460	15710	15710	15710	15710	0
207	20250312	163500	477606460	15710	15710	15710	15710	0
208	20250312	163400	477606460	15710	15710	15710	15710	0
209	20250312	163300	477606460	15710	15710	15710	15710	0
210	20250312	163200	477606460	15710	15710	15710	15710	0
211	20250312	163100	477606460	15710	15710	15710	15710	0
212	20250312	163000	477606460	15710	15710	15710	15710	146
213	20250312	162900	477606460	15710	15710	15710	15710	0
214	20250312	162800	477606460	15710	15710	15710	15710	0
215	20250312	162700	477606460	15710	15710	15710	15710	0
216	20250312	162600	477606460	15710	15710	15710	15710	0
217	20250312	162500	477606460	15710	15710	15710	15710	0
218	20250312	162400	477606460	15710	15710	15710	15710	0
219	20250312	162300	477606460	15710	15710	15710	15710	0
220	20250312	162200	477606460	15710	15710	15710	15710	0
221	20250312	162100	477606460	15710	15710	15710	15710	0
222	20250312	162000	477606460	15710	15710	15710	15710	0
223	20250312	161900	477606460	15710	15710	15710	15710	0
224	20250312	161800	477606460	15710	15710	15710	15710	0
225	20250312	161700	477606460	15710	15710	15710	15710	0
226	20250312	161600	477606460	15710	15710	15710	15710	0
227	20250312	161500	477606460	15710	15710	15710	15710	0
228	20250312	161400	477606460	15710	15710	15710	15710	0
229	20250312	161300	477606460	15710	15710	15710	15710	0
230	20250312	161200	477606460	15710	15710	15710	15710	0
231	20250312	161100	477606460	15710	15710	15710	15710	0
232	20250312	161000	477606460	15710	15710	15710	15710	0
233	20250312	160900	477606460	15710	15710	15710	15710	0
234	20250312	160800	477606460	15710	15710	15710	15710	0
235	20250312	160700	477606460	15710	15710	15710	15710	0
236	20250312	160600	477606460	15710	15710	15710	15710	0
237	20250312	160500	477606460	15710	15710	15710	15710	0
238	20250312	160400	477606460	15710	15710	15710	15710	0
239	20250312	160300	477606460	15710	15710	15710	15710	0
240	20250312	160200	477606460	15710	15710	15710	15710	0
241	20250312	160100	477606460	15710	15710	15710	15710	0
242	20250312	160000	477606460	15710	15710	15710	15710	146
243	20250312	155900	477606460	15710	15710	15710	15710	0
244	20250312	155800	477606460	15710	15710	15710	15710	0
245	20250312	155700	477606460	15710	15710	15710	15710	0
246	20250312	155600	477606460	15710	15710	15710	15710	0
247	20250312	155500	477606460	15710	15710	15710	15710	0
248	20250312	155400	477606460	15710	15710	15710	15710	0
249	20250312	155300	477606460	15710	15710	15710	15710	0
250	20250312	155200	477606460	15710	15710	15710	15710	0
251	20250312	155100	477606460	15710	15710	15710	15710	0
252	20250312	155000	477606460	15710	15710	15710	15710	0
253	20250312	154900	477606460	15710	15710	15710	15710	0
254	20250312	154800	477606460	15710	15710	15710	15710	0
255	20250312	154700	477606460	15710	15710	15710	15710	0
256	20250312	154600	477606460	15710	15710	15710	15710	0
257	20250312	154500	477606460	15710	15710	15710	15710	0
258	20250312	154400	477606460	15710	15710	15710	15710	0
259	20250312	154300	477606460	15710	15710	15710	15710	0
260	20250312	154200	477606460	15710	15710	15710	15710	0
261	20250312	154100	477606460	15710	15710	15710	15710	0
262	20250312	154000	477606460	15710	15710	15710	15710	0
263	20250312	153900	477606460	15710	15710	15710	15710	0
264	20250312	153800	477606460	15710	15710	15710	15710	0
265	20250312	153700	477606460	15710	15710	15710	15710	0
266	20250312	153600	477606460	15710	15710	15710	15710	0
267	20250312	153500	477606460	15710	15710	15710	15710	0
268	20250312	153400	477606460	15710	15710	15710	15710	0
269	20250312	153300	477606460	15710	15710	15710	15710	0
270	20250312	153200	477606460	15710	15710	15710	15710	0
271	20250312	153100	477606460	15710	15710	15710	15710	0
272	20250312	153000	477606460	15710	15710	15710	15710	292
273	20250312	152900	475312800	15710	15710	15710	15710	0
274	20250312	152800	475312800	15710	15710	15710	15710	0
275	20250312	152700	475312800	15710	15710	15710	15710	0
276	20250312	152600	475312800	15710	15710	15710	15710	0
277	20250312	152500	475312800	15710	15710	15710	15710	0
278	20250312	152400	475312800	15710	15710	15710	15710	0
279	20250312	152300	475312800	15710	15710	15710	15710	0
280	20250312	152200	475312800	15710	15710	15710	15710	0
281	20250312	152100	475312800	15710	15710	15710	15710	0
282	20250312	152000	475312800	15710	15710	15710	15710	0
283	20250312	151900	475312800	15710	15760	15760	15710	72
284	20250312	151800	474180230	15710	15750	15760	15700	101
285	20250312	151700	472591980	15690	15690	15690	15690	6
286	20250312	151600	472497840	15690	15700	15720	15690	15
287	20250312	151500	472262290	15710	15710	15710	15710	57
288	20250312	151400	471366820	15740	15740	15740	15740	11
289	20250312	151300	471193680	15740	15750	15750	15740	19
290	20250312	151200	470894560	15750	15750	15750	15750	10
291	20250312	151100	470737060	15750	15740	15770	15740	38
292	20250312	151000	470138470	15740	15740	15740	15740	11
293	20250312	150900	469965330	15740	15740	15740	15740	16
294	20250312	150800	469713490	15740	15740	15750	15740	13
295	20250312	150700	469508850	15740	15740	15740	15740	42
296	20250312	150600	468847770	15740	15740	15740	15740	14
297	20250312	150500	468627410	15750	15730	15750	15730	12
298	20250312	150400	468438560	15730	15730	15750	15730	41
299	20250312	150300	467793030	15770	15720	15770	15720	58
300	20250312	150200	466880630	15720	15720	15720	15720	11
301	20250312	150100	466707710	15720	15720	15720	15720	16
302	20250312	150000	466456190	15720	15720	15720	15720	10
303	20250312	145900	466298990	15720	15710	15720	15710	17
304	20250312	145800	466031800	15710	15710	15710	15710	12
305	20250312	145700	465843280	15710	15710	15710	15710	16
306	20250312	145600	465591920	15730	15710	15730	15710	12
307	20250312	145500	465403380	15710	15710	15710	15710	16
308	20250312	145400	465152020	15700	15730	15730	15700	37
309	20250312	145300	464570310	15730	15690	15730	15690	112
310	20250312	145200	462810670	15690	15690	15690	15690	11
311	20250312	145100	462638080	15690	15690	15690	15690	16
312	20250312	145000	462387040	15690	15690	15690	15690	11
313	20250312	144900	462214450	15690	15690	15690	15690	16
314	20250312	144800	461963410	15690	15690	15690	15690	10
315	20250312	144700	461806510	15690	15680	15690	15680	52
316	20250312	144600	460990680	15680	15680	15680	15680	11
317	20250312	144500	460818200	15680	15690	15690	15680	116
318	20250312	144400	458998270	15690	15680	15720	15680	24
319	20250312	144300	458621380	15680	15680	15680	15680	23
320	20250312	144200	458260740	15710	15680	15710	15680	31
321	20250312	144100	457774030	15680	15680	15680	15680	16
322	20250312	144000	457523150	15680	15680	15680	15680	11
323	20250312	143900	457350670	15680	15680	15680	15680	18
324	20250312	143800	457068430	15680	15680	15680	15680	11
325	20250312	143700	456895950	15680	15680	15680	15680	17
326	20250312	143600	456629390	15680	15670	15680	15670	10
327	20250312	143500	456472640	15670	15670	15670	15670	16
328	20250312	143400	456221920	15670	15670	15670	15670	11
329	20250312	143300	456049550	15670	15670	15670	15670	16
330	20250312	143200	455798830	15670	15670	15670	15670	11
331	20250312	143100	455626460	15670	15670	15710	15670	26
332	20250312	143000	455218640	15670	15680	15700	15670	122
333	20250312	142900	453305340	15680	15680	15680	15680	16
334	20250312	142800	453054460	15680	15680	15680	15680	11
335	20250312	142700	452881980	15680	15680	15680	15680	16
336	20250312	142600	452631100	15680	15680	15680	15680	11
337	20250312	142500	452458620	15680	15680	15680	15680	16
338	20250312	142400	452207740	15680	15680	15680	15680	10
339	20250312	142300	452050940	15680	15680	15680	15680	16
340	20250312	142200	451800060	15680	15680	15680	15680	11
341	20250312	142100	451627580	15680	15670	15710	15670	167
342	20250312	142000	449006030	15690	15690	15710	15690	15
343	20250312	141900	448770580	15680	15670	15680	15670	16
344	20250312	141800	448519810	15670	15690	15690	15670	166
345	20250312	141700	445915470	15690	15700	15730	15690	464
346	20250312	141600	438633670	15700	15700	15700	15700	11
347	20250312	141500	438460970	15700	15700	15700	15700	16
348	20250312	141400	438209770	15700	15690	15700	15690	10
349	20250312	141300	438052820	15690	15670	15700	15670	190
350	20250312	141200	435070580	15670	15670	15670	15670	11
351	20250312	141100	434898210	15670	15670	15670	15670	16
352	20250312	141000	434647490	15670	15670	15670	15670	11
353	20250312	140900	434475120	15670	15670	15690	15670	22
354	20250312	140800	434130260	15670	15670	15690	15670	426
355	20250312	140700	427449980	15670	15670	15670	15670	16
356	20250312	140600	427199260	15670	15670	15670	15670	11
357	20250312	140500	427026890	15670	15670	15670	15670	16
358	20250312	140400	426776170	15670	15670	15670	15670	11
359	20250312	140300	426603800	15680	15680	15680	15680	30
360	20250312	140200	426133400	15680	15680	15680	15680	10
361	20250312	140100	425976600	15680	15690	15690	15680	16
362	20250312	140000	425725660	15690	15740	15750	15690	2028
363	20250312	135900	393878200	15750	15700	15750	15700	185
364	20250312	135800	390968310	15690	15660	15690	15660	252
365	20250312	135700	387019280	15660	15660	15660	15660	32
366	20250312	135600	386518160	15660	15660	15660	15660	10
367	20250312	135500	386361560	15660	15660	15660	15660	16
368	20250312	135400	386111000	15660	15650	15660	15650	13
369	20250312	135300	385907530	15650	15660	15660	15650	16
370	20250312	135200	385657050	15660	15660	15660	15660	11
371	20250312	135100	385484790	15660	15660	15660	15660	16
372	20250312	135000	385234230	15660	15660	15660	15660	10
373	20250312	134900	385077630	15660	15660	15660	15660	17
374	20250312	134800	384811410	15660	15660	15660	15660	11
375	20250312	134700	384639150	15660	15660	15660	15660	16
376	20250312	134600	384388590	15660	15660	15660	15660	11
377	20250312	134500	384216330	15660	15650	15660	15650	350
378	20250312	134400	378735390	15660	15660	15660	15660	10
379	20250312	134300	378578790	15660	15660	15660	15660	16
380	20250312	134200	378328230	15660	15660	15660	15660	11
381	20250312	134100	378155970	15660	15660	15660	15660	16
382	20250312	134000	377905410	15660	15660	15670	15660	18
383	20250312	133900	377623460	15660	15660	15660	15660	16
384	20250312	133800	377372900	15660	15660	15660	15660	10
385	20250312	133700	377216300	15660	15660	15660	15660	16
386	20250312	133600	376965740	15660	15670	15670	15660	11
387	20250312	133500	376793430	15670	15670	15670	15670	16
388	20250312	133400	376542710	15670	15670	15670	15670	11
389	20250312	133300	376370340	15670	15670	15670	15670	16
390	20250312	133200	376119620	15680	15690	15690	15680	70
391	20250312	133100	375022010	15690	15690	15690	15690	16
392	20250312	133000	374770970	15690	15730	15740	15690	1912
393	20250312	132900	344737420	15740	15690	15740	15690	18
394	20250312	132800	344454460	15700	15670	15700	15670	854
395	20250312	132700	331055760	15660	15660	15660	15660	16
396	20250312	132600	330805200	15660	15660	15660	15660	10
397	20250312	132500	330648600	15660	15660	15660	15660	16
398	20250312	132400	330398040	15660	15660	15660	15660	11
399	20250312	132300	330225780	15660	15670	15670	15660	16
400	20250312	132200	329975110	15670	15670	15670	15670	11
401	20250312	132100	329802740	15670	15670	15670	15670	16
402	20250312	132000	329552020	15670	15670	15670	15670	10
403	20250312	131900	329395320	15670	15670	15670	15670	16
404	20250312	131800	329144600	15670	15670	15670	15670	11
405	20250312	131700	328972230	15670	15670	15670	15670	11
406	20250312	131600	328799860	15680	15680	15680	15680	52
407	20250312	131500	327984500	15700	15700	15700	15700	0
408	20250312	131400	327984500	15700	15700	15700	15700	6
409	20250312	131300	327890300	15690	15690	15690	15690	0
410	20250312	131200	327890300	15690	15690	15690	15690	0
411	20250312	131100	327890300	15690	15690	15690	15690	0
412	20250312	131000	327890300	15690	15690	15690	15690	77
413	20250312	130900	326682170	15690	15690	15690	15690	0
414	20250312	130800	326682170	15690	15690	15690	15690	0
415	20250312	130700	326682170	15690	15690	15690	15690	6
416	20250312	130600	326588030	15710	15710	15710	15710	0
417	20250312	130500	326588030	15710	15700	15710	15690	1402
418	20250312	130400	304590310	15720	15740	15740	15720	6
419	20250312	130300	304495970	15720	15720	15720	15720	0
420	20250312	130200	304495970	15720	15720	15720	15720	0
421	20250312	130100	304495970	15720	15720	15720	15720	0
422	20250312	130000	304495970	15720	15730	15750	15720	257
423	20250312	125900	300453610	15720	15690	15720	15690	257
424	20250312	125800	296419960	15680	15670	15680	15670	131
425	20250312	125700	294366640	15660	15660	15660	15660	50
426	20250312	125600	293583640	15640	15640	15640	15640	8
427	20250312	125500	293458520	15640	15660	15660	15640	65
428	20250312	125400	292441900	15640	15660	15660	15640	17
429	20250312	125300	292175820	15640	15640	15640	15640	6
430	20250312	125200	292081980	15640	15640	15640	15640	0
431	20250312	125100	292081980	15640	15640	15640	15640	53
432	20250312	125000	291253060	15640	15640	15640	15640	7
433	20250312	124900	291143580	15640	15650	15650	15640	69
434	20250312	124800	290063810	15650	15650	15650	15650	5
435	20250312	124700	289985560	15650	15650	15650	15650	37
436	20250312	124600	289406510	15650	15650	15650	15650	5
437	20250312	124500	289328260	15650	15650	15650	15650	8
438	20250312	124400	289203060	15650	15650	15650	15650	5
439	20250312	124300	289124810	15650	15650	15650	15650	53
440	20250312	124200	288295360	15650	15650	15650	15650	0
441	20250312	124100	288295360	15650	15650	15650	15650	6
442	20250312	124000	288201460	15650	15650	15650	15650	36
443	20250312	123900	287638060	15650	15650	15650	15650	7
444	20250312	123800	287528510	15650	15650	15650	15650	6
445	20250312	123700	287434610	15650	15650	15650	15650	0
446	20250312	123600	287434610	15650	15650	15650	15650	43
447	20250312	123500	286761660	15650	15650	15650	15650	43
448	20250312	123400	286088710	15660	15660	15660	15660	0
449	20250312	123300	286088710	15660	15660	15660	15660	0
450	20250312	123200	286088710	15660	15660	15660	15660	27
451	20250312	123100	285665890	15660	15660	15660	15660	0
452	20250312	123000	285665890	15660	15660	15660	15660	0
453	20250312	122900	285665890	15660	15660	15660	15660	0
454	20250312	122800	285665890	15660	15660	15660	15660	49
455	20250312	122700	284898550	15670	15670	15670	15670	1
456	20250312	122600	284882880	15660	15660	15660	15660	0
457	20250312	122500	284882880	15660	15660	15660	15660	0
458	20250312	122400	284882880	15660	15660	15660	15660	27
459	20250312	122300	284460060	15660	15660	15660	15660	47
460	20250312	122200	283724040	15660	15660	15660	15660	0
461	20250312	122100	283724040	15660	15660	15660	15660	0
462	20250312	122000	283724040	15660	15660	15660	15660	49
463	20250312	121900	282956700	15660	15660	15660	15660	0
464	20250312	121800	282956700	15660	15660	15660	15660	0
465	20250312	121700	282956700	15660	15660	15660	15660	0
466	20250312	121600	282956700	15660	15660	15660	15660	28
467	20250312	121500	282518220	15660	15660	15660	15660	0
468	20250312	121400	282518220	15660	15660	15660	15660	0
469	20250312	121300	282518220	15660	15660	15660	15660	0
470	20250312	121200	282518220	15660	15660	15660	15660	47
471	20250312	121100	281782200	15670	15670	15670	15670	0
472	20250312	121000	281782200	15670	15670	15670	15670	33
473	20250312	120900	281265090	15670	15670	15670	15670	0
474	20250312	120800	281265090	15670	15670	15670	15670	29
475	20250312	120700	280810660	15670	15670	15670	15670	0
476	20250312	120600	280810660	15670	15670	15670	15670	0
477	20250312	120500	280810660	15670	15670	15670	15670	38
478	20250312	120400	280215200	15680	15680	15680	15680	0
479	20250312	120300	280215200	15680	15680	15680	15680	0
480	20250312	120200	280215200	15680	15680	15680	15680	45
481	20250312	120100	279509600	15670	15670	15670	15670	38
482	20250312	120000	278914140	15670	15670	15670	15670	0
483	20250312	115900	278914140	15670	15670	15670	15670	16
484	20250312	115800	278663420	15670	15670	15670	15670	0
485	20250312	115700	278663420	15670	15670	15670	15670	0
486	20250312	115600	278663420	15670	15670	15670	15670	0
487	20250312	115500	278663420	15670	15670	15670	15670	1
488	20250312	115400	278647750	15680	15680	15680	15680	0
489	20250312	115300	278647750	15680	15680	15680	15680	81
490	20250312	115200	277377670	15680	15680	15680	15680	0
491	20250312	115100	277377670	15680	15680	15680	15680	0
492	20250312	115000	277377670	15680	15680	15680	15680	0
493	20250312	114900	277377670	15680	15680	15680	15680	0
494	20250312	114800	277377670	15680	15680	15680	15680	0
495	20250312	114700	277377670	15680	15680	15680	15680	0
496	20250312	114600	277377670	15680	15680	15680	15680	0
497	20250312	114500	277377670	15680	15680	15680	15680	81
498	20250312	114400	276107590	15680	15680	15680	15680	0
499	20250312	114300	276107590	15680	15680	15680	15680	0
500	20250312	114200	276107590	15680	15680	15680	15680	0
501	20250312	114100	276107590	15680	15680	15680	15680	5
502	20250312	114000	276029190	15680	15680	15680	15680	0
503	20250312	113900	276029190	15680	15680	15680	15680	0
504	20250312	113800	276029190	15680	15680	15680	15680	0
505	20250312	113700	276029190	15680	15680	15680	15680	0
506	20250312	113600	276029190	15680	15680	15680	15680	0
507	20250312	113500	276029190	15680	15680	15680	15680	36
508	20250312	113400	275464710	15670	15670	15670	15670	28
509	20250312	113300	275025950	15670	15670	15670	15670	17
510	20250312	113200	274759560	15700	15700	15700	15700	0
511	20250312	113100	274759560	15700	15700	15700	15700	0
512	20250312	113000	274759560	15700	15700	15700	15700	0
513	20250312	112900	274759560	15700	15700	15700	15700	0
514	20250312	112800	274759560	15700	15660	15700	15650	565
515	20250312	112700	265909060	15660	15660	15660	15660	0
516	20250312	112600	265909060	15660	15660	15660	15660	40
517	20250312	112500	265282660	15660	15660	15660	15660	0
518	20250312	112400	265282660	15660	15660	15660	15660	0
519	20250312	112300	265282660	15660	15660	15660	15660	0
520	20250312	112200	265282660	15660	15660	15660	15660	36
521	20250312	112100	264718900	15660	15660	15660	15660	0
522	20250312	112000	264718900	15660	15660	15660	15660	0
523	20250312	111900	264718900	15660	15660	15660	15660	0
524	20250312	111800	264718900	15660	15660	15660	15660	48
525	20250312	111700	263967220	15660	15660	15660	15660	146
526	20250312	111600	261680860	15670	15670	15670	15670	53
527	20250312	111500	260850350	15670	15670	15670	15670	0
528	20250312	111400	260850350	15670	15670	15670	15670	28
529	20250312	111300	260411590	15670	15670	15670	15670	0
530	20250312	111200	260411590	15670	15670	15670	15670	0
531	20250312	111100	260411590	15670	15670	15670	15670	0
532	20250312	111000	260411590	15670	15680	15680	15670	97
533	20250312	110900	258891040	15680	15680	15680	15680	0
534	20250312	110800	258891040	15680	15680	15680	15680	0
535	20250312	110700	258891040	15680	15680	15680	15680	0
536	20250312	110600	258891040	15680	15680	15680	15680	35
537	20250312	110500	258342240	15680	15680	15680	15680	0
538	20250312	110400	258342240	15680	15680	15680	15680	0
539	20250312	110300	258342240	15680	15680	15680	15680	0
540	20250312	110200	258342240	15680	15680	15680	15680	0
541	20250312	110100	258342240	15680	15680	15680	15680	0
542	20250312	110000	258342240	15680	15730	15730	15680	2005
543	20250312	105900	226851750	15740	15700	15740	15700	132
544	20250312	105800	224776210	15700	15680	15700	15680	510
545	20250312	105700	216779140	15670	15670	15670	15670	0
546	20250312	105600	216779140	15670	15670	15670	15670	0
547	20250312	105500	216779140	15670	15670	15680	15670	98
548	20250312	105400	215243470	15670	15670	15670	15670	0
549	20250312	105300	215243470	15670	15670	15670	15670	0
550	20250312	105200	215243470	15670	15670	15670	15670	0
551	20250312	105100	215243470	15670	15670	15670	15670	0
552	20250312	105000	215243470	15670	15670	15670	15670	129
553	20250312	104900	213222040	15680	15680	15680	15680	41
554	20250312	104800	212579160	15680	15680	15680	15680	0
555	20250312	104700	212579160	15680	15680	15680	15680	96
556	20250312	104600	211073880	15680	15680	15680	15680	0
557	20250312	104500	211073880	15680	15680	15680	15680	0
558	20250312	104400	211073880	15680	15680	15680	15680	0
559	20250312	104300	211073880	15680	15690	15690	15680	64
560	20250312	104200	210070020	15700	15700	15700	15700	0
561	20250312	104100	210070020	15700	15700	15700	15700	0
562	20250312	104000	210070020	15700	15700	15700	15700	0
563	20250312	103900	210070020	15700	15700	15700	15700	0
564	20250312	103800	210070020	15700	15700	15700	15700	5
565	20250312	103700	209991520	15700	15700	15700	15680	35
566	20250312	103600	209442620	15700	15700	15700	15700	18
567	20250312	103500	209160020	15690	15690	15690	15690	0
568	20250312	103400	209160020	15690	15690	15690	15690	0
569	20250312	103300	209160020	15690	15690	15690	15690	6
570	20250312	103200	209065880	15690	15710	15710	15690	2000
571	20250312	103100	177684250	15720	15720	15720	15720	45
572	20250312	103000	176976850	15730	15700	15730	15700	119
573	20250312	102900	175108470	15700	15700	15700	15700	10
574	20250312	102800	174951470	15690	15690	15690	15690	32
575	20250312	102700	174449390	15680	15680	15680	15680	34
576	20250312	102600	173916270	15690	15690	15690	15690	1
577	20250312	102500	173900580	15680	15680	15680	15680	0
578	20250312	102400	173900580	15680	15680	15680	15680	39
579	20250312	102300	173289060	15670	15660	15680	15660	382
580	20250312	102200	167306020	15650	15650	15650	15650	51
581	20250312	102100	166507870	15650	15650	15650	15650	0
582	20250312	102000	166507870	15650	15650	15650	15650	0
583	20250312	101900	166507870	15650	15650	15650	15650	100
584	20250312	101800	164942870	15660	15660	15660	15660	1
585	20250312	101700	164927210	15660	15660	15660	15660	0
586	20250312	101600	164927210	15660	15660	15660	15660	47
587	20250312	101500	164191190	15660	15660	15660	15660	0
588	20250312	101400	164191190	15660	15660	15660	15660	0
589	20250312	101300	164191190	15660	15660	15660	15660	0
590	20250312	101200	164191190	15660	15660	15660	15660	30
591	20250312	101100	163721390	15670	15670	15670	15670	0
592	20250312	101000	163721390	15670	15670	15670	15670	135
593	20250312	100900	161605940	15670	15670	15670	15670	0
594	20250312	100800	161605940	15670	15670	15670	15670	66
595	20250312	100700	160571720	15670	15680	15680	15670	49
596	20250312	100600	159803480	15680	15680	15680	15680	0
597	20250312	100500	159803480	15680	15680	15680	15680	0
598	20250312	100400	159803480	15680	15680	15680	15680	16
599	20250312	100300	159552600	15700	15700	15700	15700	0
600	20250312	100200	159552600	15700	15700	15700	15700	0
601	20250312	100100	159552600	15700	15730	15730	15690	1912
602	20250312	100000	129539110	15730	15730	15730	15720	47
603	20250312	095900	128800250	15720	15710	15720	15710	17
604	20250312	095800	128533150	15710	15700	15710	15700	72
605	20250312	095700	127402300	15690	15650	15690	15650	463
606	20250312	095600	120148030	15640	15670	15680	15640	1050
607	20250312	095500	103709850	15660	15660	15660	15660	38
608	20250312	095400	103114770	15660	15660	15660	15660	0
609	20250312	095300	103114770	15660	15660	15660	15660	1
610	20250312	095200	103099110	15660	15660	15660	15660	2
611	20250312	095100	103067790	15670	15670	15670	15670	0
612	20250312	095000	103067790	15670	15670	15670	15670	0
613	20250312	094900	103067790	15670	15670	15670	15670	0
614	20250312	094800	103067790	15670	15670	15670	15670	2
615	20250312	094700	103036450	15680	15680	15680	15680	0
616	20250312	094600	103036450	15680	15680	15680	15680	0
617	20250312	094500	103036450	15680	15680	15680	15680	0
618	20250312	094400	103036450	15680	15690	15690	15680	9
619	20250312	094300	102895250	15700	15620	15700	15620	3275
620	20250312	094200	51639970	15620	15620	15620	15620	0
621	20250312	094100	51639970	15620	15620	15620	15620	0
622	20250312	094000	51639970	15620	15610	15620	15610	165
623	20250312	093900	49063320	15600	15600	15600	15600	0
624	20250312	093800	49063320	15600	15620	15620	15600	32
625	20250312	093700	48563830	15630	15640	15640	15630	163
626	20250312	093600	46014590	15660	15660	15660	15660	0
627	20250312	093500	46014590	15660	15660	15660	15660	0
628	20250312	093400	46014590	15660	15650	15660	15650	31
629	20250312	093300	45529430	15650	15650	15650	15650	0
630	20250312	093200	45529430	15650	15650	15650	15640	363
631	20250312	093100	39849930	15650	15650	15650	15650	0
632	20250312	093000	39849930	15650	15690	15700	15650	1759
633	20250312	092900	12288610	15700	15690	15700	15690	4
634	20250312	092800	12225830	15720	15650	15720	15650	8
635	20250312	092700	12100560	15640	15640	15640	15640	1
636	20250312	092600	12084920	15690	15690	15690	15690	0
637	20250312	092500	12084920	15690	15690	15690	15690	0
638	20250312	092400	12084920	15690	15690	15690	15690	29
639	20250312	092300	11629910	15690	15690	15690	15690	0
640	20250312	092200	11629910	15690	15710	15730	15640	248
641	20250312	092100	7736330	15700	15640	15700	15640	202
642	20250312	092000	4572990	15640	15600	15640	15600	250
643	20250312	091900	669250	15580	15590	15590	15580	30
644	20250312	091800	201830	15560	15560	15560	15560	0
645	20250312	091700	201830	15560	15560	15560	15560	0
646	20250312	091600	201830	15560	15560	15560	15560	0
647	20250312	091500	201830	15560	15560	15560	15560	0
648	20250312	091400	201830	15560	15560	15560	15560	0
649	20250312	091300	201830	15560	15560	15560	15560	0
650	20250312	091200	201830	15560	15560	15560	15560	0
651	20250312	091100	201830	15560	15560	15560	15560	0
652	20250312	091000	201830	15560	15560	15560	15560	0
653	20250312	090900	201830	15560	15560	15560	15560	0
654	20250312	090800	201830	15560	15560	15560	15560	0
655	20250312	090700	201830	15560	15560	15560	15560	0
656	20250312	090600	201830	15560	15560	15560	15560	0
657	20250312	090500	201830	15560	15560	15560	15560	1
658	20250312	090400	186270	15660	15660	15660	15660	0
659	20250312	090300	186270	15660	15660	15660	15660	0
660	20250312	090200	186270	15660	15660	15660	15660	0
661	20250312	090100	186270	15660	15660	15660	15660	0
662	20250312	090000	186270	15660	15510	15660	15510	12