KissMeData/009300/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	185200	160535660	16080	16080	16080	16080	832
3	20250326	185100	160535660	16080	16080	16080	16080	0
4	20250326	185000	160535660	16080	16080	16080	16080	0
5	20250326	184900	160535660	16080	16080	16080	16080	0
6	20250326	184800	160535660	16080	16080	16080	16080	0
7	20250326	184700	160535660	16080	16080	16080	16080	0
8	20250326	184600	160535660	16080	16080	16080	16080	0
9	20250326	184500	160535660	16080	16080	16080	16080	0
10	20250326	184400	160535660	16080	16080	16080	16080	0
11	20250326	184300	160535660	16080	16080	16080	16080	0
12	20250326	184200	160535660	16080	16080	16080	16080	0
13	20250326	184100	160535660	16080	16080	16080	16080	0
14	20250326	184000	160535660	16080	16080	16080	16080	0
15	20250326	183900	160535660	16080	16080	16080	16080	0
16	20250326	183800	160535660	16080	16080	16080	16080	0
17	20250326	183700	160535660	16080	16080	16080	16080	0
18	20250326	183600	160535660	16080	16080	16080	16080	0
19	20250326	183500	160535660	16080	16080	16080	16080	0
20	20250326	183400	160535660	16080	16080	16080	16080	0
21	20250326	183300	160535660	16080	16080	16080	16080	0
22	20250326	183200	160535660	16080	16080	16080	16080	0
23	20250326	183100	160535660	16080	16080	16080	16080	0
24	20250326	183000	160535660	16080	16080	16080	16080	0
25	20250326	182900	160535660	16080	16080	16080	16080	0
26	20250326	182800	160535660	16080	16080	16080	16080	0
27	20250326	182700	160535660	16080	16080	16080	16080	0
28	20250326	182600	160535660	16080	16080	16080	16080	0
29	20250326	182500	160535660	16080	16080	16080	16080	0
30	20250326	182400	160535660	16080	16080	16080	16080	0
31	20250326	182300	160535660	16080	16080	16080	16080	0
32	20250326	182200	160535660	16080	16080	16080	16080	832
33	20250326	182100	160535660	16080	16080	16080	16080	0
34	20250326	182000	160535660	16080	16080	16080	16080	0
35	20250326	181900	160535660	16080	16080	16080	16080	0
36	20250326	181800	160535660	16080	16080	16080	16080	0
37	20250326	181700	160535660	16080	16080	16080	16080	0
38	20250326	181600	160535660	16080	16080	16080	16080	0
39	20250326	181500	160535660	16080	16080	16080	16080	0
40	20250326	181400	160535660	16080	16080	16080	16080	0
41	20250326	181300	160535660	16080	16080	16080	16080	0
42	20250326	181200	160535660	16080	16080	16080	16080	0
43	20250326	181100	160535660	16080	16080	16080	16080	0
44	20250326	181000	160535660	16080	16080	16080	16080	0
45	20250326	180900	160535660	16080	16080	16080	16080	0
46	20250326	180800	160535660	16080	16080	16080	16080	0
47	20250326	180700	160535660	16080	16080	16080	16080	0
48	20250326	180600	160535660	16080	16080	16080	16080	0
49	20250326	180500	160535660	16080	16080	16080	16080	0
50	20250326	180400	160535660	16080	16080	16080	16080	0
51	20250326	180300	160535660	16080	16080	16080	16080	0
52	20250326	180200	160535660	16080	16080	16080	16080	0
53	20250326	180100	160535660	16080	16080	16080	16080	0
54	20250326	180000	160535660	16080	16080	16080	16080	0
55	20250326	175900	160535660	16080	16080	16080	16080	0
56	20250326	175800	160535660	16080	16080	16080	16080	0
57	20250326	175700	160535660	16080	16080	16080	16080	0
58	20250326	175600	160535660	16080	16080	16080	16080	0
59	20250326	175500	160535660	16080	16080	16080	16080	0
60	20250326	175400	160535660	16080	16080	16080	16080	0
61	20250326	175300	160535660	16080	16080	16080	16080	0
62	20250326	175200	160535660	16080	16080	16080	16080	832
63	20250326	175100	160535660	16080	16080	16080	16080	0
64	20250326	175000	160535660	16080	16080	16080	16080	0
65	20250326	174900	160535660	16080	16080	16080	16080	0
66	20250326	174800	160535660	16080	16080	16080	16080	0
67	20250326	174700	160535660	16080	16080	16080	16080	0
68	20250326	174600	160535660	16080	16080	16080	16080	0
69	20250326	174500	160535660	16080	16080	16080	16080	0
70	20250326	174400	160535660	16080	16080	16080	16080	0
71	20250326	174300	160535660	16080	16080	16080	16080	0
72	20250326	174200	160535660	16080	16080	16080	16080	0
73	20250326	174100	160535660	16080	16080	16080	16080	0
74	20250326	174000	160535660	16080	16080	16080	16080	0
75	20250326	173900	160535660	16080	16080	16080	16080	0
76	20250326	173800	160535660	16080	16080	16080	16080	0
77	20250326	173700	160535660	16080	16080	16080	16080	0
78	20250326	173600	160535660	16080	16080	16080	16080	0
79	20250326	173500	160535660	16080	16080	16080	16080	0
80	20250326	173400	160535660	16080	16080	16080	16080	0
81	20250326	173300	160535660	16080	16080	16080	16080	0
82	20250326	173200	160535660	16080	16080	16080	16080	0
83	20250326	173100	160535660	16080	16080	16080	16080	0
84	20250326	173000	160535660	16080	16080	16080	16080	0
85	20250326	172900	160535660	16080	16080	16080	16080	0
86	20250326	172800	160535660	16080	16080	16080	16080	0
87	20250326	172700	160535660	16080	16080	16080	16080	0
88	20250326	172600	160535660	16080	16080	16080	16080	0
89	20250326	172500	160535660	16080	16080	16080	16080	0
90	20250326	172400	160535660	16080	16080	16080	16080	0
91	20250326	172300	160535660	16080	16080	16080	16080	0
92	20250326	172200	160535660	16080	16080	16080	16080	832
93	20250326	172100	160535660	16080	16080	16080	16080	0
94	20250326	172000	160535660	16080	16080	16080	16080	0
95	20250326	171900	160535660	16080	16080	16080	16080	0
96	20250326	171800	160535660	16080	16080	16080	16080	0
97	20250326	171700	160535660	16080	16080	16080	16080	0
98	20250326	171600	160535660	16080	16080	16080	16080	0
99	20250326	171500	160535660	16080	16080	16080	16080	0
100	20250326	171400	160535660	16080	16080	16080	16080	0
101	20250326	171300	160535660	16080	16080	16080	16080	0
102	20250326	171200	160535660	16080	16080	16080	16080	0
103	20250326	171100	160535660	16080	16080	16080	16080	0
104	20250326	171000	160535660	16080	16080	16080	16080	0
105	20250326	170900	160535660	16080	16080	16080	16080	0
106	20250326	170800	160535660	16080	16080	16080	16080	0
107	20250326	170700	160535660	16080	16080	16080	16080	0
108	20250326	170600	160535660	16080	16080	16080	16080	0
109	20250326	170500	160535660	16080	16080	16080	16080	0
110	20250326	170400	160535660	16080	16080	16080	16080	0
111	20250326	170300	160535660	16080	16080	16080	16080	0
112	20250326	170200	160535660	16080	16080	16080	16080	0
113	20250326	170100	160535660	16080	16080	16080	16080	0
114	20250326	170000	160535660	16080	16080	16080	16080	0
115	20250326	165900	160535660	16080	16080	16080	16080	0
116	20250326	165800	160535660	16080	16080	16080	16080	0
117	20250326	165700	160535660	16080	16080	16080	16080	0
118	20250326	165600	160535660	16080	16080	16080	16080	0
119	20250326	165500	160535660	16080	16080	16080	16080	0
120	20250326	165400	160535660	16080	16080	16080	16080	0
121	20250326	165300	160535660	16080	16080	16080	16080	0
122	20250326	165200	160535660	16080	16080	16080	16080	832
123	20250326	165100	160535660	16080	16080	16080	16080	0
124	20250326	165000	160535660	16080	16080	16080	16080	0
125	20250326	164900	160535660	16080	16080	16080	16080	0
126	20250326	164800	160535660	16080	16080	16080	16080	0
127	20250326	164700	160535660	16080	16080	16080	16080	0
128	20250326	164600	160535660	16080	16080	16080	16080	0
129	20250326	164500	160535660	16080	16080	16080	16080	0
130	20250326	164400	160535660	16080	16080	16080	16080	0
131	20250326	164300	160535660	16080	16080	16080	16080	0
132	20250326	164200	160535660	16080	16080	16080	16080	0
133	20250326	164100	160535660	16080	16080	16080	16080	0
134	20250326	164000	160535660	16080	16080	16080	16080	0
135	20250326	163900	160535660	16080	16080	16080	16080	0
136	20250326	163800	160535660	16080	16080	16080	16080	0
137	20250326	163700	160535660	16080	16080	16080	16080	0
138	20250326	163600	160535660	16080	16080	16080	16080	0
139	20250326	163500	160535660	16080	16080	16080	16080	0
140	20250326	163400	160535660	16080	16080	16080	16080	0
141	20250326	163300	160535660	16080	16080	16080	16080	0
142	20250326	163200	160535660	16080	16080	16080	16080	0
143	20250326	163100	160535660	16080	16080	16080	16080	0
144	20250326	163000	160535660	16080	16080	16080	16080	0
145	20250326	162900	160535660	16080	16080	16080	16080	0
146	20250326	162800	160535660	16080	16080	16080	16080	0
147	20250326	162700	160535660	16080	16080	16080	16080	0
148	20250326	162600	160535660	16080	16080	16080	16080	0
149	20250326	162500	160535660	16080	16080	16080	16080	0
150	20250326	162400	160535660	16080	16080	16080	16080	0
151	20250326	162300	160535660	16080	16080	16080	16080	0
152	20250326	162200	160535660	16080	16080	16080	16080	832
153	20250326	162100	160535660	16080	16080	16080	16080	0
154	20250326	162000	160535660	16080	16080	16080	16080	0
155	20250326	161900	160535660	16080	16080	16080	16080	0
156	20250326	161800	160535660	16080	16080	16080	16080	0
157	20250326	161700	160535660	16080	16080	16080	16080	0
158	20250326	161600	160535660	16080	16080	16080	16080	0
159	20250326	161500	160535660	16080	16080	16080	16080	0
160	20250326	161400	160535660	16080	16080	16080	16080	0
161	20250326	161300	160535660	16080	16080	16080	16080	0
162	20250326	161200	160535660	16080	16080	16080	16080	0
163	20250326	161100	160535660	16080	16080	16080	16080	0
164	20250326	161000	160535660	16080	16080	16080	16080	0
165	20250326	160900	160535660	16080	16080	16080	16080	0
166	20250326	160800	160535660	16080	16080	16080	16080	0
167	20250326	160700	160535660	16080	16080	16080	16080	0
168	20250326	160600	160535660	16080	16080	16080	16080	0
169	20250326	160500	160535660	16080	16080	16080	16080	0
170	20250326	160400	160535660	16080	16080	16080	16080	0
171	20250326	160300	160535660	16080	16080	16080	16080	0
172	20250326	160200	160535660	16080	16080	16080	16080	0
173	20250326	160100	160535660	16080	16080	16080	16080	0
174	20250326	160000	160535660	16080	16080	16080	16080	0
175	20250326	155900	160535660	16080	16080	16080	16080	0
176	20250326	155800	160535660	16080	16080	16080	16080	0
177	20250326	155700	160535660	16080	16080	16080	16080	0
178	20250326	155600	160535660	16080	16080	16080	16080	0
179	20250326	155500	160535660	16080	16080	16080	16080	0
180	20250326	155400	160535660	16080	16080	16080	16080	0
181	20250326	155300	160535660	16080	16080	16080	16080	0
182	20250326	155200	160535660	16080	16080	16080	16080	832
183	20250326	155100	160535660	16080	16080	16080	16080	0
184	20250326	155000	160535660	16080	16080	16080	16080	0
185	20250326	154900	160535660	16080	16080	16080	16080	0
186	20250326	154800	160535660	16080	16080	16080	16080	0
187	20250326	154700	160535660	16080	16080	16080	16080	0
188	20250326	154600	160535660	16080	16080	16080	16080	0
189	20250326	154500	160535660	16080	16080	16080	16080	0
190	20250326	154400	160535660	16080	16080	16080	16080	0
191	20250326	154300	160535660	16080	16080	16080	16080	0
192	20250326	154200	160535660	16080	16080	16080	16080	0
193	20250326	154100	160535660	16080	16080	16080	16080	0
194	20250326	154000	160535660	16080	16080	16080	16080	0
195	20250326	153900	160535660	16080	16080	16080	16080	0
196	20250326	153800	160535660	16080	16080	16080	16080	0
197	20250326	153700	160535660	16080	16080	16080	16080	0
198	20250326	153600	160535660	16080	16080	16080	16080	0
199	20250326	153500	160535660	16080	16080	16080	16080	0
200	20250326	153400	160535660	16080	16080	16080	16080	0
201	20250326	153300	160535660	16080	16080	16080	16080	0
202	20250326	153200	160535660	16080	16080	16080	16080	0
203	20250326	153100	160535660	16080	16080	16080	16080	0
204	20250326	153000	160535660	16080	16080	16080	16080	832
205	20250326	152900	147157100	16060	16060	16060	16060	0
206	20250326	152800	147157100	16060	16060	16060	16060	0
207	20250326	152700	147157100	16060	16060	16060	16060	0
208	20250326	152600	147157100	16060	16060	16060	16060	0
209	20250326	152500	147157100	16060	16060	16060	16060	0
210	20250326	152400	147157100	16060	16060	16060	16060	0
211	20250326	152300	147157100	16060	16060	16060	16060	0
212	20250326	152200	147157100	16060	16060	16060	16060	0
213	20250326	152100	147157100	16060	16060	16060	16060	0
214	20250326	152000	147157100	16060	16060	16060	16060	0
215	20250326	151900	147157100	16060	16000	16060	16000	741
216	20250326	151800	135290100	16000	16000	16000	16000	0
217	20250326	151700	135290100	16000	16000	16000	16000	0
218	20250326	151600	135290100	16000	16000	16000	16000	12
219	20250326	151500	135098100	16000	16000	16000	16000	4
220	20250326	151400	135034100	16000	16000	16000	16000	0
221	20250326	151300	135034100	16000	16000	16000	16000	0
222	20250326	151200	135034100	16000	16000	16000	16000	0
223	20250326	151100	135034100	16000	16000	16000	16000	0
224	20250326	151000	135034100	16000	16000	16000	16000	7
225	20250326	150900	134922100	16000	16000	16000	16000	0
226	20250326	150800	134922100	16000	16000	16000	16000	135
227	20250326	150700	132762100	16000	16000	16000	16000	0
228	20250326	150600	132762100	16000	16000	16000	16000	0
229	20250326	150500	132762100	16000	16000	16000	16000	0
230	20250326	150400	132762100	16000	16000	16000	16000	0
231	20250326	150300	132762100	16000	16000	16000	16000	0
232	20250326	150200	132762100	16000	16000	16000	16000	0
233	20250326	150100	132762100	16000	16000	16000	16000	10
234	20250326	150000	132602100	16010	16010	16010	16010	0
235	20250326	145900	132602100	16010	16010	16010	16010	0
236	20250326	145800	132602100	16010	16010	16010	16010	0
237	20250326	145700	132602100	16010	16010	16010	16010	0
238	20250326	145600	132602100	16010	16010	16010	16010	0
239	20250326	145500	132602100	16010	16010	16010	16010	0
240	20250326	145400	132602100	16010	16010	16010	16010	0
241	20250326	145300	132602100	16010	16000	16010	16000	150
242	20250326	145200	130201070	15990	15990	15990	15990	212
243	20250326	145100	126811190	15990	15990	15990	15990	0
244	20250326	145000	126811190	15990	15990	15990	15990	9
245	20250326	144900	126667280	15990	15990	15990	15990	0
246	20250326	144800	126667280	15990	15990	15990	15990	10
247	20250326	144700	126507380	15990	15990	15990	15990	0
248	20250326	144600	126507380	15990	15990	15990	15990	0
249	20250326	144500	126507380	15990	15990	15990	15990	2
250	20250326	144400	126475400	15990	15990	15990	15990	11
251	20250326	144300	126299510	16000	16000	16000	16000	0
252	20250326	144200	126299510	16000	16000	16000	16000	0
253	20250326	144100	126299510	16000	16000	16000	16000	0
254	20250326	144000	126299510	16000	16000	16000	16000	0
255	20250326	143900	126299510	16000	16000	16000	16000	0
256	20250326	143800	126299510	16000	16000	16000	16000	0
257	20250326	143700	126299510	16000	16000	16000	16000	0
258	20250326	143600	126299510	16000	16000	16000	16000	0
259	20250326	143500	126299510	16000	16000	16000	16000	1
260	20250326	143400	126283510	16000	16000	16000	16000	0
261	20250326	143300	126283510	16000	16000	16000	16000	0
262	20250326	143200	126283510	16000	16000	16000	16000	8
263	20250326	143100	126155510	16000	16000	16000	16000	0
264	20250326	143000	126155510	16000	16000	16000	16000	0
265	20250326	142900	126155510	16000	16000	16000	16000	10
266	20250326	142800	125995510	16000	16000	16000	16000	94
267	20250326	142700	124491510	16000	16000	16000	16000	0
268	20250326	142600	124491510	16000	16000	16000	16000	0
269	20250326	142500	124491510	16000	16000	16000	16000	0
270	20250326	142400	124491510	16000	16000	16000	16000	0
271	20250326	142300	124491510	16000	16000	16000	16000	0
272	20250326	142200	124491510	16000	16000	16000	16000	0
273	20250326	142100	124491510	16000	16000	16000	16000	0
274	20250326	142000	124491510	16000	16000	16000	16000	0
275	20250326	141900	124491510	16000	16000	16000	16000	0
276	20250326	141800	124491510	16000	16000	16000	16000	0
277	20250326	141700	124491510	16000	16000	16000	16000	0
278	20250326	141600	124491510	16000	16000	16000	16000	117
279	20250326	141500	122619510	16010	16010	16010	16010	0
280	20250326	141400	122619510	16010	16010	16010	16010	0
281	20250326	141300	122619510	16010	16010	16010	16010	0
282	20250326	141200	122619510	16010	16010	16010	16010	0
283	20250326	141100	122619510	16010	16010	16010	16010	0
284	20250326	141000	122619510	16010	16010	16010	16010	0
285	20250326	140900	122619510	16010	16010	16010	16010	0
286	20250326	140800	122619510	16010	16000	16010	15980	502
287	20250326	140700	114595570	16000	16000	16000	16000	0
288	20250326	140600	114595570	16000	16000	16000	16000	0
289	20250326	140500	114595570	16000	16000	16000	16000	0
290	20250326	140400	114595570	16000	16000	16000	16000	18
291	20250326	140300	114307570	16000	16000	16000	16000	0
292	20250326	140200	114307570	16000	16000	16000	16000	0
293	20250326	140100	114307570	16000	16000	16000	16000	0
294	20250326	140000	114307570	16000	16000	16000	16000	19
295	20250326	135900	114003570	16000	16000	16000	16000	0
296	20250326	135800	114003570	16000	16000	16000	16000	10
297	20250326	135700	113843570	16000	16000	16000	16000	0
298	20250326	135600	113843570	16000	16000	16000	16000	80
299	20250326	135500	112563570	15980	15980	15980	15980	6
300	20250326	135400	112467690	15970	15990	15990	15970	69
301	20250326	135300	111365130	15980	15980	15980	15980	0
302	20250326	135200	111365130	15980	15980	15980	15980	10
303	20250326	135100	111205330	15980	15980	15980	15980	23
304	20250326	135000	110837790	15990	15990	15990	15990	21
305	20250326	134900	110502000	16000	16000	16000	16000	0
306	20250326	134800	110502000	16000	16000	16000	16000	0
307	20250326	134700	110502000	16000	16000	16000	16000	0
308	20250326	134600	110502000	16000	16000	16000	16000	0
309	20250326	134500	110502000	16000	16000	16000	16000	0
310	20250326	134400	110502000	16000	16000	16000	16000	0
311	20250326	134300	110502000	16000	16000	16000	16000	0
312	20250326	134200	110502000	16000	16000	16000	16000	0
313	20250326	134100	110502000	16000	16000	16000	16000	0
314	20250326	134000	110502000	16000	16000	16000	16000	0
315	20250326	133900	110502000	16000	16000	16000	16000	0
316	20250326	133800	110502000	16000	16000	16000	16000	0
317	20250326	133700	110502000	16000	16000	16000	16000	0
318	20250326	133600	110502000	16000	16000	16000	16000	0
319	20250326	133500	110502000	16000	16000	16000	16000	0
320	20250326	133400	110502000	16000	16000	16000	16000	0
321	20250326	133300	110502000	16000	16000	16000	16000	0
322	20250326	133200	110502000	16000	16000	16000	16000	67
323	20250326	133100	109430000	15980	15990	15990	15980	240
324	20250326	133000	105594370	16000	16000	16000	16000	0
325	20250326	132900	105594370	16000	16000	16000	16000	0
326	20250326	132800	105594370	16000	16000	16000	16000	27
327	20250326	132700	105162370	16010	16010	16010	16010	2
328	20250326	132600	105130350	16020	16020	16020	16020	0
329	20250326	132500	105130350	16020	16020	16020	16020	0
330	20250326	132400	105130350	16020	16020	16020	16020	0
331	20250326	132300	105130350	16020	16020	16020	16020	0
332	20250326	132200	105130350	16020	16020	16020	16020	0
333	20250326	132100	105130350	16020	16020	16020	16020	27
334	20250326	132000	104697810	16030	16030	16030	16030	0
335	20250326	131900	104697810	16030	16030	16030	16030	0
336	20250326	131800	104697810	16030	16030	16030	16030	0
337	20250326	131700	104697810	16030	16030	16030	16030	0
338	20250326	131600	104697810	16030	16030	16030	16030	0
339	20250326	131500	104697810	16030	16030	16030	16030	0
340	20250326	131400	104697810	16030	16030	16030	16030	0
341	20250326	131300	104697810	16030	16030	16030	16030	0
342	20250326	131200	104697810	16030	16030	16030	16030	0
343	20250326	131100	104697810	16030	16030	16030	16030	0
344	20250326	131000	104697810	16030	16040	16040	16030	2
345	20250326	130900	104665740	15990	15990	15990	15990	1
346	20250326	130800	104649750	16030	16030	16030	16030	0
347	20250326	130700	104649750	16030	16020	16030	16020	131
348	20250326	130600	102550950	15990	15990	15990	15990	0
349	20250326	130500	102550950	15990	15990	15990	15990	5
350	20250326	130400	102471000	15990	15990	15990	15990	0
351	20250326	130300	102471000	15990	15990	15990	15990	6
352	20250326	130200	102375060	15990	15990	15990	15990	0
353	20250326	130100	102375060	15990	15990	15990	15990	0
354	20250326	130000	102375060	15990	15990	15990	15990	5
355	20250326	125900	102295110	15990	15990	15990	15990	0
356	20250326	125800	102295110	15990	15990	15990	15990	0
357	20250326	125700	102295110	15990	15990	15990	15990	7
358	20250326	125600	102183180	15980	15980	15980	15980	0
359	20250326	125500	102183180	15980	15980	15980	15980	4
360	20250326	125400	102119260	15980	15980	15980	15980	0
361	20250326	125300	102119260	15980	15980	15980	15980	8
362	20250326	125200	101991420	15980	15980	15980	15980	0
363	20250326	125100	101991420	15980	15980	15980	15980	0
364	20250326	125000	101991420	15980	15980	15980	15980	4
365	20250326	124900	101927500	15980	15980	15980	15980	7
366	20250326	124800	101815640	15980	15980	15980	15980	0
367	20250326	124700	101815640	15980	15980	15980	15980	0
368	20250326	124600	101815640	15980	15980	15980	15980	0
369	20250326	124500	101815640	15980	15980	15980	15980	5
370	20250326	124400	101735740	16020	16020	16020	16020	1
371	20250326	124300	101719720	15980	15980	15980	15980	0
372	20250326	124200	101719720	15980	16000	16000	15980	6
373	20250326	124100	101623810	15980	15980	15980	15980	0
374	20250326	124000	101623810	15980	15980	15980	15980	7
375	20250326	123900	101511950	15980	15980	15980	15980	0
376	20250326	123800	101511950	15980	15980	15980	15980	0
377	20250326	123700	101511950	15980	15980	15980	15980	5
378	20250326	123600	101432050	15980	15980	15980	15980	0
379	20250326	123500	101432050	15980	15980	15980	15980	6
380	20250326	123400	101336170	15980	15980	15980	15980	0
381	20250326	123300	101336170	15980	15980	15980	15980	6
382	20250326	123200	101240290	15980	15980	15980	15980	0
383	20250326	123100	101240290	15980	15980	15980	15980	0
384	20250326	123000	101240290	15980	15980	15980	15980	3
385	20250326	122900	101192350	15980	15980	15980	15980	5
386	20250326	122800	101112450	16020	16020	16020	16020	6
387	20250326	122700	101016330	15980	15980	15980	15980	6
388	20250326	122600	100920450	15980	15980	15980	15980	0
389	20250326	122500	100920450	15980	15980	15980	15980	2
390	20250326	122400	100888490	15980	16000	16000	15980	5
391	20250326	122300	100808560	16020	16020	16020	16020	2
392	20250326	122200	100776520	15980	15980	15980	15980	5
393	20250326	122100	100696620	16020	16020	16020	16020	1
394	20250326	122000	100680600	15980	15980	15980	15980	1
395	20250326	121900	100664620	15980	15980	15980	15980	5
396	20250326	121800	100584720	16020	16020	16020	16020	1
397	20250326	121700	100568700	15980	15980	15980	15980	5
398	20250326	121600	100488800	15980	15980	15980	15980	0
399	20250326	121500	100488800	15980	15980	15980	15980	4
400	20250326	121400	100424880	15980	15980	15980	15980	6
401	20250326	121300	100329000	16020	16020	16020	16020	0
402	20250326	121200	100329000	16020	16020	16020	16020	0
403	20250326	121100	100329000	16020	16020	16020	16020	1
404	20250326	121000	100312980	15970	15970	15970	15970	5
405	20250326	120900	100233130	15960	15960	15960	15960	0
406	20250326	120800	100233130	15960	16010	16010	15960	6
407	20250326	120700	100137290	15960	15960	15960	15960	0
408	20250326	120600	100137290	15960	15960	15960	15960	0
409	20250326	120500	100137290	15960	16010	16010	15960	7
410	20250326	120400	100025370	15960	15960	15960	15960	0
411	20250326	120300	100025370	15960	15960	15960	15960	0
412	20250326	120200	100025370	15960	16010	16010	15960	5
413	20250326	120100	99945490	15960	15960	15960	15960	0
414	20250326	120000	99945490	15960	15960	15960	15960	2
415	20250326	115900	99913570	15960	15980	15980	15960	6
416	20250326	115800	99817780	15960	15960	15960	15960	5
417	20250326	115700	99737980	15960	15970	15970	15960	5
418	20250326	115600	99658170	15960	15960	15960	15960	4
419	20250326	115500	99594330	16030	15960	16030	15960	7
420	20250326	115400	99482540	15960	15960	15960	15960	0
421	20250326	115300	99482540	15960	15970	15970	15960	5
422	20250326	115200	99402720	15960	15960	15960	15960	0
423	20250326	115100	99402720	15960	15960	15960	15960	0
424	20250326	115000	99402720	15960	15960	15960	15960	1
425	20250326	114900	99386760	15960	15960	15960	15960	5
426	20250326	114800	99306960	15960	15960	15960	15960	0
427	20250326	114700	99306960	15960	15960	15960	15960	5
428	20250326	114600	99227160	15960	15960	15960	15960	0
429	20250326	114500	99227160	15960	15960	15960	15960	1
430	20250326	114400	99211200	15960	15960	15960	15960	10
431	20250326	114300	99051600	15960	15960	15960	15960	0
432	20250326	114200	99051600	15960	15960	15960	15960	5
433	20250326	114100	98971800	15960	15960	15960	15960	0
434	20250326	114000	98971800	15960	15960	15960	15960	7
435	20250326	113900	98860080	15960	15960	15960	15960	4
436	20250326	113800	98796240	15960	15960	15960	15960	5
437	20250326	113700	98716440	15960	15980	15980	15960	4
438	20250326	113600	98652560	16030	16030	16030	16030	0
439	20250326	113500	98652560	16030	16030	16030	16030	0
440	20250326	113400	98652560	16030	16030	16030	16030	0
441	20250326	113300	98652560	16030	16030	16030	16030	0
442	20250326	113200	98652560	16030	16030	16030	16030	0
443	20250326	113100	98652560	16030	16030	16030	16030	0
444	20250326	113000	98652560	16030	16030	16030	16030	0
445	20250326	112900	98652560	16030	16030	16030	16030	5
446	20250326	112800	98572410	16030	16030	16030	16030	0
447	20250326	112700	98572410	16030	16030	16030	16030	1
448	20250326	112600	98556380	16030	16030	16030	16030	1
449	20250326	112500	98540350	16000	16000	16000	16000	0
450	20250326	112400	98540350	16000	16000	16000	16000	0
451	20250326	112300	98540350	16000	16000	16000	16000	0
452	20250326	112200	98540350	16000	16000	16000	16000	0
453	20250326	112100	98540350	16000	16000	16000	16000	0
454	20250326	112000	98540350	16000	16000	16000	16000	0
455	20250326	111900	98540350	16000	16000	16000	16000	0
456	20250326	111800	98540350	16000	16000	16000	16000	0
457	20250326	111700	98540350	16000	16000	16000	16000	0
458	20250326	111600	98540350	16000	16000	16000	16000	0
459	20250326	111500	98540350	16000	16000	16000	16000	0
460	20250326	111400	98540350	16000	15980	16000	15980	100
461	20250326	111300	96940570	15980	15980	15980	15980	1
462	20250326	111200	96924590	15960	15960	15960	15960	4
463	20250326	111100	96860750	15960	15960	15960	15960	0
464	20250326	111000	96860750	15960	15960	15960	15960	2
465	20250326	110900	96828830	15960	15960	15960	15960	3
466	20250326	110800	96780950	15970	15970	15970	15970	0
467	20250326	110700	96780950	15970	15970	15970	15970	0
468	20250326	110600	96780950	15970	16000	16000	15970	4
469	20250326	110500	96717020	15960	15970	15970	15960	3
470	20250326	110400	96669120	15970	15970	15970	15970	0
471	20250326	110300	96669120	15970	15970	15970	15970	3
472	20250326	110200	96621210	15970	15970	15970	15970	3
473	20250326	110100	96573300	16000	15970	16000	15960	6
474	20250326	110000	96477490	15980	15980	15980	15980	1
475	20250326	105900	96461510	16000	16000	16000	16000	0
476	20250326	105800	96461510	16000	16000	16000	16000	13
477	20250326	105700	96253510	15960	15960	15960	15960	5
478	20250326	105600	96173710	16000	16000	16000	16000	0
479	20250326	105500	96173710	16000	16000	16000	16000	1
480	20250326	105400	96157710	15960	15980	15980	15960	4
481	20250326	105300	96093840	15960	15960	15960	15960	0
482	20250326	105200	96093840	15960	15970	15970	15960	5
483	20250326	105100	96014030	15970	15970	15970	15970	0
484	20250326	105000	96014030	15970	16000	16000	15970	7
485	20250326	104900	95902160	16000	16000	16000	16000	4
486	20250326	104800	95838160	16000	16010	16010	16000	7
487	20250326	104700	95726150	16040	16040	16040	16040	0
488	20250326	104600	95726150	16040	16040	16040	16040	0
489	20250326	104500	95726150	16040	16040	16040	16040	0
490	20250326	104400	95726150	16040	16040	16040	16040	0
491	20250326	104300	95726150	16040	16040	16040	16040	0
492	20250326	104200	95726150	16040	16040	16040	16040	0
493	20250326	104100	95726150	16040	16040	16040	16040	1
494	20250326	104000	95710110	15990	15990	15990	15990	0
495	20250326	103900	95710110	15990	15960	15990	15960	37
496	20250326	103800	95119530	15940	15940	15940	15940	3
497	20250326	103700	95071710	15940	15940	15940	15940	5
498	20250326	103600	94992010	15960	15960	15960	15960	0
499	20250326	103500	94992010	15960	15950	15960	15950	62
500	20250326	103400	94002550	15950	15950	15950	15950	6
501	20250326	103300	93906850	15940	15940	15940	15940	3
502	20250326	103200	93859030	15940	15940	15940	15940	5
503	20250326	103100	93779330	16040	16040	16040	16040	1
504	20250326	103000	93763290	15940	15940	15940	15940	2
505	20250326	102900	93731410	15940	15940	15940	15940	5
506	20250326	102800	93651710	15940	15940	15940	15940	5
507	20250326	102700	93572010	15940	15940	15940	15940	6
508	20250326	102600	93476370	15940	15940	15940	15940	0
509	20250326	102500	93476370	15940	15940	15940	15940	2
510	20250326	102400	93444490	15940	15940	15940	15940	5
511	20250326	102300	93364790	15940	15940	15940	15940	3
512	20250326	102200	93316970	15990	15990	15990	15990	6
513	20250326	102100	93221030	15940	15940	15940	15940	0
514	20250326	102000	93221030	15940	15980	15980	15940	6
515	20250326	101900	93125290	15930	15950	15950	15930	305
516	20250326	101800	88264070	15950	15950	15950	15950	5
517	20250326	101700	88184320	15950	15950	15950	15950	4
518	20250326	101600	88120520	15950	16000	16000	15950	5
519	20250326	101500	88040630	15960	15960	15960	15960	6
520	20250326	101400	87944870	15960	15960	15960	15960	0
521	20250326	101300	87944870	15960	15960	15960	15960	7
522	20250326	101200	87833150	15960	15960	15960	15960	6
523	20250326	101100	87737390	15960	15980	15980	15960	10
524	20250326	101000	87577720	15990	16010	16010	15990	6
525	20250326	100900	87481720	16040	16040	16040	16040	0
526	20250326	100800	87481720	16040	16040	16040	16040	0
527	20250326	100700	87481720	16040	16040	16040	16040	0
528	20250326	100600	87481720	16040	16040	16040	16040	1
529	20250326	100500	87465680	16010	16010	16010	16010	0
530	20250326	100400	87465680	16010	16010	16010	16010	0
531	20250326	100300	87465680	16010	16010	16010	16010	45
532	20250326	100200	86745230	16010	16010	16010	16010	3
533	20250326	100100	86697200	16000	16000	16000	16000	1
534	20250326	100000	86681200	16000	16000	16000	16000	0
535	20250326	095900	86681200	16000	16000	16000	16000	0
536	20250326	095800	86681200	16000	16000	16000	16000	0
537	20250326	095700	86681200	16000	16000	16000	16000	0
538	20250326	095600	86681200	16000	16000	16000	16000	0
539	20250326	095500	86681200	16000	16000	16000	16000	1
540	20250326	095400	86665200	16000	16000	16000	16000	0
541	20250326	095300	86665200	16000	16000	16000	16000	0
542	20250326	095200	86665200	16000	16010	16010	16000	2
543	20250326	095100	86633190	16000	16000	16000	16000	12
544	20250326	095000	86441190	15990	15990	15990	15990	0
545	20250326	094900	86441190	15990	15990	15990	15990	0
546	20250326	094800	86441190	15990	15990	15990	15990	0
547	20250326	094700	86441190	15990	15990	15990	15990	81
548	20250326	094600	85146000	15990	15990	15990	15990	3
549	20250326	094500	85098030	15990	15990	15990	15990	1
550	20250326	094400	85082040	15990	15990	15990	15990	1
551	20250326	094300	85066050	15930	15930	15930	15930	0
552	20250326	094200	85066050	15930	15930	15930	15930	20
553	20250326	094100	84747450	15930	15930	15930	15930	0
554	20250326	094000	84747450	15930	15940	15940	15930	52
555	20250326	093900	83919080	15920	15920	15920	15920	0
556	20250326	093800	83919080	15920	15920	15920	15920	0
557	20250326	093700	83919080	15920	15920	15920	15920	0
558	20250326	093600	83919080	15920	15920	15920	15920	0
559	20250326	093500	83919080	15920	15920	15920	15920	0
560	20250326	093400	83919080	15920	15920	15920	15920	0
561	20250326	093300	83919080	15920	15920	15920	15920	0
562	20250326	093200	83919080	15920	15920	15920	15920	0
563	20250326	093100	83919080	15920	15930	15930	15920	203
564	20250326	093000	80686320	16000	16000	16000	16000	2
565	20250326	092900	80654320	15910	15980	15980	15910	2579
566	20250326	092800	39602730	15990	15990	15990	15990	1
567	20250326	092700	39586740	16000	16000	16000	16000	1
568	20250326	092600	39570740	15950	15950	15950	15950	0
569	20250326	092500	39570740	15950	16020	16020	15950	300
570	20250326	092400	34780010	16020	16020	16020	16020	0
571	20250326	092300	34780010	16020	16020	16020	16020	3
572	20250326	092200	34731950	16020	16020	16020	16000	237
573	20250326	092100	30937780	16010	16060	16060	16010	1361
574	20250326	092000	9121610	16050	16050	16050	16050	0
575	20250326	091900	9121610	16050	16050	16050	16050	0
576	20250326	091800	9121610	16050	16050	16050	16050	1
577	20250326	091700	9105560	16050	16050	16050	16050	0
578	20250326	091600	9105560	16050	16070	16070	16050	500
579	20250326	091500	1077510	16110	16110	16110	16110	0
580	20250326	091400	1077510	16110	16090	16110	16070	67
581	20250326	091300	0	16080	16080	16080	16080	0
582	20250326	091200	0	16080	16080	16080	16080	0
583	20250326	091100	0	16080	16080	16080	16080	0
584	20250326	091000	0	16080	16080	16080	16080	0
585	20250326	090900	0	16080	16080	16080	16080	0
586	20250326	090800	0	16080	16080	16080	16080	0
587	20250326	090700	0	16080	16080	16080	16080	0
588	20250326	090600	0	16080	16080	16080	16080	0
589	20250326	090500	0	16080	16080	16080	16080	0
590	20250326	090400	0	16080	16080	16080	16080	0
591	20250326	090300	0	16080	16080	16080	16080	0
592	20250326	090200	0	16080	16080	16080	16080	0
593	20250326	090100	0	16080	16080	16080	16080	0
594	20250326	090000	0	16080	16080	16080	16080	0