KissMeData/110990/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	201900	1475533790	15090	15090	15090	15090	2037
3	20250319	201800	1475533790	15090	15090	15090	15090	0
4	20250319	201700	1475533790	15090	15090	15090	15090	0
5	20250319	201600	1475533790	15090	15090	15090	15090	0
6	20250319	201500	1475533790	15090	15090	15090	15090	0
7	20250319	201400	1475533790	15090	15090	15090	15090	0
8	20250319	201300	1475533790	15090	15090	15090	15090	0
9	20250319	201200	1475533790	15090	15090	15090	15090	0
10	20250319	201100	1475533790	15090	15090	15090	15090	0
11	20250319	201000	1475533790	15090	15090	15090	15090	0
12	20250319	200900	1475533790	15090	15090	15090	15090	0
13	20250319	200800	1475533790	15090	15090	15090	15090	0
14	20250319	200700	1475533790	15090	15090	15090	15090	0
15	20250319	200600	1475533790	15090	15090	15090	15090	0
16	20250319	200500	1475533790	15090	15090	15090	15090	0
17	20250319	200400	1475533790	15090	15090	15090	15090	0
18	20250319	200300	1475533790	15090	15090	15090	15090	0
19	20250319	200200	1475533790	15090	15090	15090	15090	0
20	20250319	200100	1475533790	15090	15090	15090	15090	0
21	20250319	200000	1475533790	15090	15090	15090	15090	0
22	20250319	195900	1475533790	15090	15090	15090	15090	0
23	20250319	195800	1475533790	15090	15090	15090	15090	0
24	20250319	195700	1475533790	15090	15090	15090	15090	0
25	20250319	195600	1475533790	15090	15090	15090	15090	0
26	20250319	195500	1475533790	15090	15090	15090	15090	0
27	20250319	195400	1475533790	15090	15090	15090	15090	0
28	20250319	195300	1475533790	15090	15090	15090	15090	0
29	20250319	195200	1475533790	15090	15090	15090	15090	0
30	20250319	195100	1475533790	15090	15090	15090	15090	0
31	20250319	195000	1475533790	15090	15090	15090	15090	0
32	20250319	194900	1475533790	15090	15090	15090	15090	2037
33	20250319	194800	1475533790	15090	15090	15090	15090	0
34	20250319	194700	1475533790	15090	15090	15090	15090	0
35	20250319	194600	1475533790	15090	15090	15090	15090	0
36	20250319	194500	1475533790	15090	15090	15090	15090	0
37	20250319	194400	1475533790	15090	15090	15090	15090	0
38	20250319	194300	1475533790	15090	15090	15090	15090	0
39	20250319	194200	1475533790	15090	15090	15090	15090	0
40	20250319	194100	1475533790	15090	15090	15090	15090	0
41	20250319	194000	1475533790	15090	15090	15090	15090	0
42	20250319	193900	1475533790	15090	15090	15090	15090	0
43	20250319	193800	1475533790	15090	15090	15090	15090	0
44	20250319	193700	1475533790	15090	15090	15090	15090	0
45	20250319	193600	1475533790	15090	15090	15090	15090	0
46	20250319	193500	1475533790	15090	15090	15090	15090	0
47	20250319	193400	1475533790	15090	15090	15090	15090	0
48	20250319	193300	1475533790	15090	15090	15090	15090	0
49	20250319	193200	1475533790	15090	15090	15090	15090	0
50	20250319	193100	1475533790	15090	15090	15090	15090	0
51	20250319	193000	1475533790	15090	15090	15090	15090	0
52	20250319	192900	1475533790	15090	15090	15090	15090	0
53	20250319	192800	1475533790	15090	15090	15090	15090	0
54	20250319	192700	1475533790	15090	15090	15090	15090	0
55	20250319	192600	1475533790	15090	15090	15090	15090	0
56	20250319	192500	1475533790	15090	15090	15090	15090	0
57	20250319	192400	1475533790	15090	15090	15090	15090	0
58	20250319	192300	1475533790	15090	15090	15090	15090	0
59	20250319	192200	1475533790	15090	15090	15090	15090	0
60	20250319	192100	1475533790	15090	15090	15090	15090	0
61	20250319	192000	1475533790	15090	15090	15090	15090	0
62	20250319	191900	1475533790	15090	15090	15090	15090	2037
63	20250319	191800	1475533790	15090	15090	15090	15090	0
64	20250319	191700	1475533790	15090	15090	15090	15090	0
65	20250319	191600	1475533790	15090	15090	15090	15090	0
66	20250319	191500	1475533790	15090	15090	15090	15090	0
67	20250319	191400	1475533790	15090	15090	15090	15090	0
68	20250319	191300	1475533790	15090	15090	15090	15090	0
69	20250319	191200	1475533790	15090	15090	15090	15090	0
70	20250319	191100	1475533790	15090	15090	15090	15090	0
71	20250319	191000	1475533790	15090	15090	15090	15090	0
72	20250319	190900	1475533790	15090	15090	15090	15090	0
73	20250319	190800	1475533790	15090	15090	15090	15090	0
74	20250319	190700	1475533790	15090	15090	15090	15090	0
75	20250319	190600	1475533790	15090	15090	15090	15090	0
76	20250319	190500	1475533790	15090	15090	15090	15090	0
77	20250319	190400	1475533790	15090	15090	15090	15090	0
78	20250319	190300	1475533790	15090	15090	15090	15090	0
79	20250319	190200	1475533790	15090	15090	15090	15090	0
80	20250319	190100	1475533790	15090	15090	15090	15090	0
81	20250319	190000	1475533790	15090	15090	15090	15090	0
82	20250319	185900	1475533790	15090	15090	15090	15090	0
83	20250319	185800	1475533790	15090	15090	15090	15090	0
84	20250319	185700	1475533790	15090	15090	15090	15090	0
85	20250319	185600	1475533790	15090	15090	15090	15090	0
86	20250319	185500	1475533790	15090	15090	15090	15090	0
87	20250319	185400	1475533790	15090	15090	15090	15090	0
88	20250319	185300	1475533790	15090	15090	15090	15090	0
89	20250319	185200	1475533790	15090	15090	15090	15090	0
90	20250319	185100	1475533790	15090	15090	15090	15090	0
91	20250319	185000	1475533790	15090	15090	15090	15090	0
92	20250319	184900	1475533790	15090	15090	15090	15090	2037
93	20250319	184800	1475533790	15090	15090	15090	15090	0
94	20250319	184700	1475533790	15090	15090	15090	15090	0
95	20250319	184600	1475533790	15090	15090	15090	15090	0
96	20250319	184500	1475533790	15090	15090	15090	15090	0
97	20250319	184400	1475533790	15090	15090	15090	15090	0
98	20250319	184300	1475533790	15090	15090	15090	15090	0
99	20250319	184200	1475533790	15090	15090	15090	15090	0
100	20250319	184100	1475533790	15090	15090	15090	15090	0
101	20250319	184000	1475533790	15090	15090	15090	15090	0
102	20250319	183900	1475533790	15090	15090	15090	15090	0
103	20250319	183800	1475533790	15090	15090	15090	15090	0
104	20250319	183700	1475533790	15090	15090	15090	15090	0
105	20250319	183600	1475533790	15090	15090	15090	15090	0
106	20250319	183500	1475533790	15090	15090	15090	15090	0
107	20250319	183400	1475533790	15090	15090	15090	15090	0
108	20250319	183300	1475533790	15090	15090	15090	15090	0
109	20250319	183200	1475533790	15090	15090	15090	15090	0
110	20250319	183100	1475533790	15090	15090	15090	15090	0
111	20250319	183000	1475533790	15090	15090	15090	15090	0
112	20250319	182900	1475533790	15090	15090	15090	15090	0
113	20250319	182800	1475533790	15090	15090	15090	15090	0
114	20250319	182700	1475533790	15090	15090	15090	15090	0
115	20250319	182600	1475533790	15090	15090	15090	15090	0
116	20250319	182500	1475533790	15090	15090	15090	15090	0
117	20250319	182400	1475533790	15090	15090	15090	15090	0
118	20250319	182300	1475533790	15090	15090	15090	15090	0
119	20250319	182200	1475533790	15090	15090	15090	15090	0
120	20250319	182100	1475533790	15090	15090	15090	15090	0
121	20250319	182000	1475533790	15090	15090	15090	15090	0
122	20250319	181900	1475533790	15090	15090	15090	15090	2037
123	20250319	181800	1475533790	15090	15090	15090	15090	0
124	20250319	181700	1475533790	15090	15090	15090	15090	0
125	20250319	181600	1475533790	15090	15090	15090	15090	0
126	20250319	181500	1475533790	15090	15090	15090	15090	0
127	20250319	181400	1475533790	15090	15090	15090	15090	0
128	20250319	181300	1475533790	15090	15090	15090	15090	0
129	20250319	181200	1475533790	15090	15090	15090	15090	0
130	20250319	181100	1475533790	15090	15090	15090	15090	0
131	20250319	181000	1475533790	15090	15090	15090	15090	0
132	20250319	180900	1475533790	15090	15090	15090	15090	0
133	20250319	180800	1475533790	15090	15090	15090	15090	0
134	20250319	180700	1475533790	15090	15090	15090	15090	0
135	20250319	180600	1475533790	15090	15090	15090	15090	0
136	20250319	180500	1475533790	15090	15090	15090	15090	0
137	20250319	180400	1475533790	15090	15090	15090	15090	0
138	20250319	180300	1475533790	15090	15090	15090	15090	0
139	20250319	180200	1475533790	15090	15090	15090	15090	0
140	20250319	180100	1475533790	15090	15090	15090	15090	0
141	20250319	180000	1475533790	15090	15090	15090	15090	0
142	20250319	175900	1475533790	15090	15090	15090	15090	0
143	20250319	175800	1475533790	15090	15090	15090	15090	0
144	20250319	175700	1475533790	15090	15090	15090	15090	0
145	20250319	175600	1475533790	15090	15090	15090	15090	0
146	20250319	175500	1475533790	15090	15090	15090	15090	0
147	20250319	175400	1475533790	15090	15090	15090	15090	0
148	20250319	175300	1475533790	15090	15090	15090	15090	0
149	20250319	175200	1475533790	15090	15090	15090	15090	0
150	20250319	175100	1475533790	15090	15090	15090	15090	0
151	20250319	175000	1475533790	15090	15090	15090	15090	0
152	20250319	174900	1475533790	15090	15090	15090	15090	2037
153	20250319	174800	1475533790	15090	15090	15090	15090	0
154	20250319	174700	1475533790	15090	15090	15090	15090	0
155	20250319	174600	1475533790	15090	15090	15090	15090	0
156	20250319	174500	1475533790	15090	15090	15090	15090	0
157	20250319	174400	1475533790	15090	15090	15090	15090	0
158	20250319	174300	1475533790	15090	15090	15090	15090	0
159	20250319	174200	1475533790	15090	15090	15090	15090	0
160	20250319	174100	1475533790	15090	15090	15090	15090	0
161	20250319	174000	1475533790	15090	15090	15090	15090	0
162	20250319	173900	1475533790	15090	15090	15090	15090	0
163	20250319	173800	1475533790	15090	15090	15090	15090	0
164	20250319	173700	1475533790	15090	15090	15090	15090	0
165	20250319	173600	1475533790	15090	15090	15090	15090	0
166	20250319	173500	1475533790	15090	15090	15090	15090	0
167	20250319	173400	1475533790	15090	15090	15090	15090	0
168	20250319	173300	1475533790	15090	15090	15090	15090	0
169	20250319	173200	1475533790	15090	15090	15090	15090	0
170	20250319	173100	1475533790	15090	15090	15090	15090	0
171	20250319	173000	1475533790	15090	15090	15090	15090	0
172	20250319	172900	1475533790	15090	15090	15090	15090	0
173	20250319	172800	1475533790	15090	15090	15090	15090	0
174	20250319	172700	1475533790	15090	15090	15090	15090	0
175	20250319	172600	1475533790	15090	15090	15090	15090	0
176	20250319	172500	1475533790	15090	15090	15090	15090	0
177	20250319	172400	1475533790	15090	15090	15090	15090	0
178	20250319	172300	1475533790	15090	15090	15090	15090	0
179	20250319	172200	1475533790	15090	15090	15090	15090	0
180	20250319	172100	1475533790	15090	15090	15090	15090	0
181	20250319	172000	1475533790	15090	15090	15090	15090	0
182	20250319	171900	1475533790	15090	15090	15090	15090	2037
183	20250319	171800	1475533790	15090	15090	15090	15090	0
184	20250319	171700	1475533790	15090	15090	15090	15090	0
185	20250319	171600	1475533790	15090	15090	15090	15090	0
186	20250319	171500	1475533790	15090	15090	15090	15090	0
187	20250319	171400	1475533790	15090	15090	15090	15090	0
188	20250319	171300	1475533790	15090	15090	15090	15090	0
189	20250319	171200	1475533790	15090	15090	15090	15090	0
190	20250319	171100	1475533790	15090	15090	15090	15090	0
191	20250319	171000	1475533790	15090	15090	15090	15090	0
192	20250319	170900	1475533790	15090	15090	15090	15090	0
193	20250319	170800	1475533790	15090	15090	15090	15090	0
194	20250319	170700	1475533790	15090	15090	15090	15090	0
195	20250319	170600	1475533790	15090	15090	15090	15090	0
196	20250319	170500	1475533790	15090	15090	15090	15090	0
197	20250319	170400	1475533790	15090	15090	15090	15090	0
198	20250319	170300	1475533790	15090	15090	15090	15090	0
199	20250319	170200	1475533790	15090	15090	15090	15090	0
200	20250319	170100	1475533790	15090	15090	15090	15090	0
201	20250319	170000	1475533790	15090	15090	15090	15090	0
202	20250319	165900	1475533790	15090	15090	15090	15090	0
203	20250319	165800	1475533790	15090	15090	15090	15090	0
204	20250319	165700	1475533790	15090	15090	15090	15090	0
205	20250319	165600	1475533790	15090	15090	15090	15090	0
206	20250319	165500	1475533790	15090	15090	15090	15090	0
207	20250319	165400	1475533790	15090	15090	15090	15090	0
208	20250319	165300	1475533790	15090	15090	15090	15090	0
209	20250319	165200	1475533790	15090	15090	15090	15090	0
210	20250319	165100	1475533790	15090	15090	15090	15090	0
211	20250319	165000	1475533790	15090	15090	15090	15090	0
212	20250319	164900	1475533790	15090	15090	15090	15090	2037
213	20250319	164800	1475533790	15090	15090	15090	15090	0
214	20250319	164700	1475533790	15090	15090	15090	15090	0
215	20250319	164600	1475533790	15090	15090	15090	15090	0
216	20250319	164500	1475533790	15090	15090	15090	15090	0
217	20250319	164400	1475533790	15090	15090	15090	15090	0
218	20250319	164300	1475533790	15090	15090	15090	15090	0
219	20250319	164200	1475533790	15090	15090	15090	15090	0
220	20250319	164100	1475533790	15090	15090	15090	15090	0
221	20250319	164000	1475533790	15090	15090	15090	15090	0
222	20250319	163900	1475533790	15090	15090	15090	15090	0
223	20250319	163800	1475533790	15090	15090	15090	15090	0
224	20250319	163700	1475533790	15090	15090	15090	15090	0
225	20250319	163600	1475533790	15090	15090	15090	15090	0
226	20250319	163500	1475533790	15090	15090	15090	15090	0
227	20250319	163400	1475533790	15090	15090	15090	15090	0
228	20250319	163300	1475533790	15090	15090	15090	15090	0
229	20250319	163200	1475533790	15090	15090	15090	15090	0
230	20250319	163100	1475533790	15090	15090	15090	15090	0
231	20250319	163000	1475533790	15090	15090	15090	15090	0
232	20250319	162900	1475533790	15090	15090	15090	15090	0
233	20250319	162800	1475533790	15090	15090	15090	15090	0
234	20250319	162700	1475533790	15090	15090	15090	15090	0
235	20250319	162600	1475533790	15090	15090	15090	15090	0
236	20250319	162500	1475533790	15090	15090	15090	15090	0
237	20250319	162400	1475533790	15090	15090	15090	15090	0
238	20250319	162300	1475533790	15090	15090	15090	15090	0
239	20250319	162200	1475533790	15090	15090	15090	15090	0
240	20250319	162100	1475533790	15090	15090	15090	15090	0
241	20250319	162000	1475533790	15090	15090	15090	15090	0
242	20250319	161900	1475533790	15090	15090	15090	15090	2037
243	20250319	161800	1475533790	15090	15090	15090	15090	0
244	20250319	161700	1475533790	15090	15090	15090	15090	0
245	20250319	161600	1475533790	15090	15090	15090	15090	0
246	20250319	161500	1475533790	15090	15090	15090	15090	0
247	20250319	161400	1475533790	15090	15090	15090	15090	0
248	20250319	161300	1475533790	15090	15090	15090	15090	0
249	20250319	161200	1475533790	15090	15090	15090	15090	0
250	20250319	161100	1475533790	15090	15090	15090	15090	0
251	20250319	161000	1475533790	15090	15090	15090	15090	0
252	20250319	160900	1475533790	15090	15090	15090	15090	0
253	20250319	160800	1475533790	15090	15090	15090	15090	0
254	20250319	160700	1475533790	15090	15090	15090	15090	0
255	20250319	160600	1475533790	15090	15090	15090	15090	0
256	20250319	160500	1475533790	15090	15090	15090	15090	0
257	20250319	160400	1475533790	15090	15090	15090	15090	0
258	20250319	160300	1475533790	15090	15090	15090	15090	0
259	20250319	160200	1475533790	15090	15090	15090	15090	0
260	20250319	160100	1475533790	15090	15090	15090	15090	0
261	20250319	160000	1475533790	15090	15090	15090	15090	0
262	20250319	155900	1475533790	15090	15090	15090	15090	0
263	20250319	155800	1475533790	15090	15090	15090	15090	0
264	20250319	155700	1475533790	15090	15090	15090	15090	0
265	20250319	155600	1475533790	15090	15090	15090	15090	0
266	20250319	155500	1475533790	15090	15090	15090	15090	0
267	20250319	155400	1475533790	15090	15090	15090	15090	0
268	20250319	155300	1475533790	15090	15090	15090	15090	0
269	20250319	155200	1475533790	15090	15090	15090	15090	0
270	20250319	155100	1475533790	15090	15090	15090	15090	0
271	20250319	155000	1475533790	15090	15090	15090	15090	0
272	20250319	154900	1475533790	15090	15090	15090	15090	2037
273	20250319	154800	1475533790	15090	15090	15090	15090	0
274	20250319	154700	1475533790	15090	15090	15090	15090	0
275	20250319	154600	1475533790	15090	15090	15090	15090	0
276	20250319	154500	1475533790	15090	15090	15090	15090	0
277	20250319	154400	1475533790	15090	15090	15090	15090	0
278	20250319	154300	1475533790	15090	15090	15090	15090	0
279	20250319	154200	1475533790	15090	15090	15090	15090	0
280	20250319	154100	1475533790	15090	15090	15090	15090	0
281	20250319	154000	1475533790	15090	15090	15090	15090	0
282	20250319	153900	1475533790	15090	15090	15090	15090	0
283	20250319	153800	1475533790	15090	15090	15090	15090	0
284	20250319	153700	1475533790	15090	15090	15090	15090	0
285	20250319	153600	1475533790	15090	15090	15090	15090	0
286	20250319	153500	1475533790	15090	15090	15090	15090	0
287	20250319	153400	1475533790	15090	15090	15090	15090	0
288	20250319	153300	1475533790	15090	15090	15090	15090	0
289	20250319	153200	1475533790	15090	15090	15090	15090	0
290	20250319	153100	1475533790	15090	15090	15090	15090	0
291	20250319	153000	1475533790	15090	15090	15090	15090	2037
292	20250319	152900	1444795460	15060	15060	15060	15060	0
293	20250319	152800	1444795460	15060	15060	15060	15060	0
294	20250319	152700	1444795460	15060	15060	15060	15060	0
295	20250319	152600	1444795460	15060	15060	15060	15060	0
296	20250319	152500	1444795460	15060	15060	15060	15060	0
297	20250319	152400	1444795460	15060	15060	15060	15060	0
298	20250319	152300	1444795460	15060	15060	15060	15060	0
299	20250319	152200	1444795460	15060	15060	15060	15060	0
300	20250319	152100	1444795460	15060	15060	15060	15060	0
301	20250319	152000	1444795460	15060	15060	15060	15060	0
302	20250319	151900	1444795460	15060	15180	15180	15060	407
303	20250319	151800	1438647180	15100	15100	15100	15100	1
304	20250319	151700	1438632080	15200	15190	15200	15100	543
305	20250319	151600	1430408570	15190	15190	15190	15190	95
306	20250319	151500	1428965520	15190	15180	15190	15170	408
307	20250319	151400	1422771380	15180	15170	15180	15100	1061
308	20250319	151300	1406675590	15170	15150	15170	15150	79
309	20250319	151200	1405477320	15150	15150	15150	15150	112
310	20250319	151100	1403780520	15150	15150	15150	15150	54
311	20250319	151000	1402962420	15150	15150	15150	15150	62
312	20250319	150900	1402023120	15150	15140	15150	15100	130
313	20250319	150800	1400054740	15140	15150	15150	15130	78
314	20250319	150700	1398873890	15150	15100	15150	15100	705
315	20250319	150600	1388227840	15100	15050	15100	15040	582
316	20250319	150500	1379468360	15100	15090	15100	15050	78
317	20250319	150400	1378293490	15100	15090	15100	15090	153
318	20250319	150300	1375984590	15090	15100	15100	15090	17
319	20250319	150200	1375727900	15100	15100	15100	15100	1
320	20250319	150100	1375712800	15100	15100	15100	15100	0
321	20250319	150000	1375712800	15100	15100	15100	15100	0
322	20250319	145900	1375712800	15100	15110	15110	15080	237
323	20250319	145800	1372133910	15120	15120	15120	15120	57
324	20250319	145700	1371272070	15130	15130	15130	15130	133
325	20250319	145600	1369259780	15130	15130	15130	15130	208
326	20250319	145500	1366112740	15100	15130	15130	15100	318
327	20250319	145400	1361307625	15130	15130	15130	15130	69
328	20250319	145300	1360263655	15130	15130	15130	15130	221
329	20250319	145200	1356919925	15130	15130	15130	15130	128
330	20250319	145100	1354983285	15130	15130	15130	15130	126
331	20250319	145000	1353076905	15130	15120	15130	15120	147
332	20250319	144900	1350853985	15120	15110	15120	15080	94
333	20250319	144800	1349433505	15100	15110	15110	15100	273
334	20250319	144700	1345308935	15100	15120	15120	15100	164
335	20250319	144600	1342831245	15130	15130	15130	15130	175
336	20250319	144500	1340183495	15120	15120	15120	15120	22
337	20250319	144400	1339850855	15110	15130	15130	15110	111
338	20250319	144300	1338172855	15110	15130	15130	15110	146
339	20250319	144200	1335964635	15130	15130	15130	15130	69
340	20250319	144100	1334920665	15130	15130	15130	15130	121
341	20250319	144000	1333089935	15130	15130	15130	15120	87
342	20250319	143900	1331773715	15130	15130	15130	15130	132
343	20250319	143800	1329776555	15120	15120	15120	15120	34
344	20250319	143700	1329262475	15120	15120	15130	15120	123
345	20250319	143600	1327402265	15120	15110	15120	15110	597
346	20250319	143500	1318375745	15110	15110	15120	15110	81
347	20250319	143400	1317151375	15110	15120	15120	15110	120
348	20250319	143300	1315337195	15120	15110	15120	15110	550
349	20250319	143200	1307021245	15110	15110	15110	15110	69
350	20250319	143100	1305978655	15110	15100	15110	15100	154
351	20250319	143000	1303651725	15100	15090	15100	15090	76
352	20250319	142900	1302504425	15100	15090	15100	15090	48
353	20250319	142800	1301779895	15100	15100	15100	15100	161
354	20250319	142700	1299348795	15090	15090	15100	15090	76
355	20250319	142600	1298201505	15090	15090	15100	15090	169
356	20250319	142500	1295650225	15090	15100	15100	15090	79
357	20250319	142400	1294457455	15080	15080	15080	15080	59
358	20250319	142300	1293567735	15080	15070	15080	15070	424
359	20250319	142200	1287173835	15070	15080	15100	15070	1175
360	20250319	142100	1269453755	15080	15100	15100	15080	168
361	20250319	142000	1266918265	15080	15040	15080	15040	96
362	20250319	141900	1265470835	15030	15100	15100	15030	100
363	20250319	141800	1263963225	15090	15080	15090	15080	85
364	20250319	141700	1262680685	15080	15090	15090	15080	113
365	20250319	141600	1260975865	15090	15090	15100	15090	113
366	20250319	141500	1259270305	15090	15090	15090	15090	84
367	20250319	141400	1258002745	15090	15100	15100	15090	100
368	20250319	141300	1256493535	15090	15090	15090	15090	182
369	20250319	141200	1253747155	15090	15090	15090	15090	78
370	20250319	141100	1252570135	15090	15080	15090	15080	164
371	20250319	141000	1250096345	15080	15080	15080	15070	136
372	20250319	140900	1248046225	15060	15080	15080	15060	35
373	20250319	140800	1247518545	15050	15040	15050	15040	198
374	20250319	140700	1244538705	15040	15040	15040	15020	891
375	20250319	140600	1231153135	15040	15070	15070	15040	419
376	20250319	140500	1224845855	15070	15070	15070	15070	106
377	20250319	140400	1223248435	15080	15090	15090	15070	158
378	20250319	140300	1220864785	15090	15090	15100	15080	38
379	20250319	140200	1220291105	15090	15080	15090	15080	58
380	20250319	140100	1219415905	15080	15110	15120	15080	284
381	20250319	140000	1215127525	15120	15100	15120	15090	116
382	20250319	135900	1213375465	15090	15090	15090	15090	0
383	20250319	135800	1213375465	15090	15130	15130	15080	171
384	20250319	135700	1210791065	15110	15130	15130	15110	63
385	20250319	135600	1209838325	15130	15150	15150	15130	77
386	20250319	135500	1208671795	15150	15150	15150	15150	231
387	20250319	135400	1205172145	15150	15150	15150	15150	48
388	20250319	135300	1204444945	15150	15150	15150	15150	123
389	20250319	135200	1202581495	15150	15150	15150	15140	111
390	20250319	135100	1200900075	15150	15160	15160	15150	113
391	20250319	135000	1199188055	15160	15130	15160	15130	212
392	20250319	134900	1195977005	15130	15110	15130	15110	23
393	20250319	134800	1195629135	15110	15100	15110	15090	67
394	20250319	134700	1194617475	15100	15150	15150	15100	264
395	20250319	134600	1190624905	15120	15140	15140	15120	267
396	20250319	134500	1186585075	15130	15150	15150	15130	106
397	20250319	134400	1184980735	15160	15150	15160	15120	259
398	20250319	134300	1181058395	15140	15140	15140	15140	34
399	20250319	134200	1180543635	15130	15130	15130	15130	13
400	20250319	134100	1180346945	15120	15160	15160	15120	1020
401	20250319	134000	1164896855	15160	15160	15160	15160	0
402	20250319	133900	1164896855	15160	15160	15160	15160	28
403	20250319	133800	1164472375	15160	15160	15160	15160	36
404	20250319	133700	1163926615	15160	15160	15160	15160	0
405	20250319	133600	1163926615	15160	15160	15160	15160	90
406	20250319	133500	1162562215	15170	15170	15170	15170	25
407	20250319	133400	1162182965	15170	15170	15170	15170	0
408	20250319	133300	1162182965	15170	15170	15170	15160	231
409	20250319	133200	1158679195	15170	15150	15170	15150	252
410	20250319	133100	1154857945	15150	15140	15150	15140	106
411	20250319	133000	1153252605	15140	15140	15140	15140	89
412	20250319	132900	1151905145	15130	15160	15160	15120	1142
413	20250319	132800	1134614405	15160	15170	15170	15160	52
414	20250319	132700	1133826015	15170	15210	15210	15170	126
415	20250319	132600	1131911165	15210	15210	15210	15210	7
416	20250319	132500	1131804695	15200	15200	15200	15200	142
417	20250319	132400	1129646295	15200	15180	15200	15180	541
418	20250319	132300	1121423195	15180	15210	15210	15170	169
419	20250319	132200	1118857905	15210	15150	15210	15150	4002
420	20250319	132100	1058120345	15150	15140	15150	15140	144
421	20250319	132000	1055939655	15140	15140	15150	15140	196
422	20250319	131900	1052971025	15140	15130	15140	15130	99
423	20250319	131800	1051472455	15130	15120	15130	15120	311
424	20250319	131700	1046767965	15120	15130	15130	15120	22
425	20250319	131600	1046435115	15120	15150	15150	15120	160
426	20250319	131500	1044014005	15140	15140	15140	15140	129
427	20250319	131400	1042060945	15140	15130	15140	15130	30
428	20250319	131300	1041607035	15140	15140	15140	15140	56
429	20250319	131200	1040759195	15140	15140	15140	15140	223
430	20250319	131100	1037382975	15150	15150	15150	15150	370
431	20250319	131000	1031777475	15150	15150	15150	15150	77
432	20250319	130900	1030610925	15150	15130	15150	15130	1539
433	20250319	130800	1007305335	15130	15120	15130	15120	313
434	20250319	130700	1002569655	15100	15100	15100	15100	11
435	20250319	130600	1002403555	15100	15100	15100	15100	9
436	20250319	130500	1002267655	15100	15090	15100	15090	93
437	20250319	130400	1000863595	15090	15090	15100	15090	93
438	20250319	130300	999460125	15090	15070	15090	15070	1731
439	20250319	130200	973356835	15050	15050	15050	15050	0
440	20250319	130100	973356835	15050	15060	15060	15050	1001
441	20250319	130000	958291035	15060	15060	15060	15060	272
442	20250319	125900	954194715	15080	15080	15080	15080	29
443	20250319	125800	953757395	15080	15080	15080	15080	31
444	20250319	125700	953289915	15080	15080	15080	15080	0
445	20250319	125600	953289915	15080	15080	15080	15080	0
446	20250319	125500	953289915	15080	15080	15080	15080	6
447	20250319	125400	953199435	15080	15080	15080	15080	0
448	20250319	125300	953199435	15080	15080	15080	15080	6
449	20250319	125200	953108955	15080	15090	15090	15080	88
450	20250319	125100	951781705	15090	15090	15090	15090	0
451	20250319	125000	951781705	15090	15100	15100	15090	71
452	20250319	124900	950710215	15100	15100	15100	15100	75
453	20250319	124800	949577715	15130	15130	15130	15130	53
454	20250319	124700	948775825	15130	15130	15130	15130	0
455	20250319	124600	948775825	15130	15130	15130	15130	2
456	20250319	124500	948745565	15130	15130	15130	15130	7
457	20250319	124400	948639655	15130	15130	15130	15110	110
458	20250319	124300	946975535	15130	15130	15130	15130	107
459	20250319	124200	945356625	15140	15140	15140	15140	24
460	20250319	124100	944993265	15140	15140	15140	15140	49
461	20250319	124000	944251405	15140	15130	15140	15130	29
462	20250319	123900	943812475	15140	15110	15140	15110	400
463	20250319	123800	937759675	15100	15120	15120	15100	52
464	20250319	123700	936973995	15120	15120	15120	15120	0
465	20250319	123600	936973995	15120	15120	15120	15120	14
466	20250319	123500	936762315	15090	15090	15090	15090	3
467	20250319	123400	936717045	15090	15120	15120	15090	6
468	20250319	123300	936626355	15120	15120	15120	15120	7
469	20250319	123200	936520515	15120	15130	15130	15120	157
470	20250319	123100	934145675	15120	15120	15140	15120	36
471	20250319	123000	933601135	15120	15130	15130	15120	1001
472	20250319	122900	918456015	15120	15140	15140	15120	25
473	20250319	122800	918077815	15090	15090	15090	15090	0
474	20250319	122700	918077815	15090	15130	15140	15090	207
475	20250319	122600	914946555	15140	15140	15140	15130	117
476	20250319	122500	913176265	15140	15140	15140	15140	101
477	20250319	122400	911647125	15140	15130	15140	15130	745
478	20250319	122300	900369855	15130	15120	15130	15120	23
479	20250319	122200	900021875	15130	15130	15130	15130	0
480	20250319	122100	900021875	15130	15120	15130	15120	58
481	20250319	122000	899144405	15120	15110	15120	15110	166
482	20250319	121900	896635695	15110	15110	15110	15110	108
483	20250319	121800	895003815	15110	15110	15110	15110	196
484	20250319	121700	892042255	15110	15110	15110	15110	22
485	20250319	121600	891709835	15110	15100	15110	15100	11
486	20250319	121500	891543705	15100	15100	15100	15100	48
487	20250319	121400	890818905	15100	15100	15100	15100	14
488	20250319	121300	890607505	15010	15010	15010	15010	0
489	20250319	121200	890607505	15010	15090	15090	15010	23
490	20250319	121100	890260515	15080	15070	15080	15070	106
491	20250319	121000	888662495	15010	15100	15100	15000	1150
492	20250319	120900	871405845	15110	15110	15110	15110	2
493	20250319	120800	871375625	15100	15090	15100	15070	1079
494	20250319	120700	855103635	15090	15100	15100	15090	34
495	20250319	120600	854590435	15100	15100	15100	15100	24
496	20250319	120500	854228035	15100	15100	15100	15100	14
497	20250319	120400	854016635	15100	15090	15100	15090	22
498	20250319	120300	853684455	15100	15100	15100	15100	34
499	20250319	120200	853171055	15100	15100	15100	15100	0
500	20250319	120100	853171055	15100	15100	15100	15100	42
501	20250319	120000	852536855	15100	15100	15100	15100	0
502	20250319	115900	852536855	15100	15100	15100	15100	33
503	20250319	115800	852038555	15090	15080	15090	15080	4
504	20250319	115700	851978215	15080	15080	15080	15080	32
505	20250319	115600	851495655	15080	15080	15080	15080	0
506	20250319	115500	851495655	15080	15100	15100	15080	18
507	20250319	115400	851224055	15100	15100	15100	15100	30
508	20250319	115300	850771055	15100	15100	15100	15100	0
509	20250319	115200	850771055	15100	15100	15100	15100	50
510	20250319	115100	850016055	15100	15100	15100	15100	16
511	20250319	115000	849774455	15100	15100	15100	15100	134
512	20250319	114900	847751055	15100	15100	15100	15100	0
513	20250319	114800	847751055	15100	15100	15100	15100	10
514	20250319	114700	847600055	15100	15100	15100	15100	49
515	20250319	114600	846860155	15110	15110	15110	15110	70
516	20250319	114500	845802455	15100	15120	15120	15100	179
517	20250319	114400	843098595	15120	15120	15120	15120	1
518	20250319	114300	843083475	15120	15120	15120	15120	15
519	20250319	114200	842856675	15100	15100	15100	15100	1
520	20250319	114100	842841575	15100	15110	15120	15100	70
521	20250319	114000	841784165	15100	15110	15110	15100	145
522	20250319	113900	839594575	15110	15110	15110	15110	1
523	20250319	113800	839579465	15120	15120	15120	15120	12
524	20250319	113700	839398025	15120	15120	15120	15120	10
525	20250319	113600	839246825	15100	15100	15100	15100	26
526	20250319	113500	838854225	15100	15100	15100	15100	3
527	20250319	113400	838808925	15100	15110	15110	15100	2
528	20250319	113300	838778715	15110	15110	15110	15110	15
529	20250319	113200	838552065	15100	15120	15120	15100	215
530	20250319	113100	835305485	15120	15110	15120	15100	223
531	20250319	113000	831937905	15120	15120	15120	15120	0
532	20250319	112900	831937905	15120	15120	15120	15120	4
533	20250319	112800	831877425	15120	15130	15130	15120	576
534	20250319	112700	823165725	15130	15130	15150	15130	1345
535	20250319	112600	802804145	15150	15140	15150	15130	249
536	20250319	112500	799034295	15120	15130	15150	15120	243
537	20250319	112400	795355155	15120	15120	15120	15120	20
538	20250319	112300	795052755	15100	15100	15100	15100	0
539	20250319	112200	795052755	15100	15130	15130	15100	232
540	20250319	112100	791544575	15150	15090	15150	15090	4896
541	20250319	112000	717562965	15080	15060	15080	15060	1427
542	20250319	111900	696057785	15000	15000	15000	15000	50
543	20250319	111800	695307785	15000	15030	15060	15000	632
544	20250319	111700	685796555	15030	15030	15030	15020	200
545	20250319	111600	682790755	15030	15000	15030	15000	751
546	20250319	111500	671520755	14980	14980	14980	14980	0
547	20250319	111400	671520755	14980	15040	15040	14980	577
548	20250319	111300	662873445	15050	15040	15050	15040	36
549	20250319	111200	662331655	15050	15050	15050	15050	210
550	20250319	111100	659171155	15000	15000	15000	15000	41
551	20250319	111000	658556155	14970	15010	15010	14970	1010
552	20250319	110900	643427345	15070	15040	15070	15040	7
553	20250319	110800	643321935	15070	15070	15070	15070	0
554	20250319	110700	643321935	15070	15070	15070	15070	1000
555	20250319	110600	628251935	15070	14950	15070	14950	1670
556	20250319	110500	603222925	14950	14940	14960	14940	146
557	20250319	110400	601041385	14940	14970	14970	14940	52
558	20250319	110300	600264295	14940	14940	14940	14940	0
559	20250319	110200	600264295	14940	14970	14970	14940	214
560	20250319	110100	597062825	14980	14970	14980	14970	77
561	20250319	110000	595910035	14970	14970	14970	14970	22
562	20250319	105900	595580695	14950	14970	14970	14950	16
563	20250319	105800	595341375	14970	14970	14970	14970	29
564	20250319	105700	594907245	14970	14970	14970	14970	0
565	20250319	105600	594907245	14970	14930	14970	14930	163
566	20250319	105500	592470505	14940	14940	14940	14940	1
567	20250319	105400	592455565	14940	14930	14940	14930	112
568	20250319	105300	590782305	14940	14920	14940	14920	17
569	20250319	105200	590528425	14940	14930	14940	14930	319
570	20250319	105100	585765695	14930	14910	14930	14910	131
571	20250319	105000	583812125	14870	14870	14870	14870	0
572	20250319	104900	583812125	14870	14870	14870	14870	0
573	20250319	104800	583812125	14870	14870	14880	14870	79
574	20250319	104700	582637055	14905	14880	14905	14880	216
575	20250319	104600	579422950	14880	14900	14900	14880	653
576	20250319	104500	569700890	15000	14940	15000	14890	1250
577	20250319	104400	551066810	14950	15010	15010	14950	189
578	20250319	104300	548238490	15010	15000	15010	15000	30
579	20250319	104200	547788320	14950	14950	14950	14950	16
580	20250319	104100	547549120	14950	14950	14950	14950	7
581	20250319	104000	547444470	15000	15010	15010	15000	250
582	20250319	103900	543693970	15000	15060	15060	15000	234
583	20250319	103800	540181970	15060	15100	15100	15060	64
584	20250319	103700	539218080	15070	15100	15100	15070	55
585	20250319	103600	538387700	15100	15080	15100	15080	860
586	20250319	103500	525408840	15090	15090	15090	15090	0
587	20250319	103400	525408840	15090	15050	15090	15050	215
588	20250319	103300	522172590	15050	15050	15050	15050	103
589	20250319	103200	520622440	15050	15050	15050	15050	0
590	20250319	103100	520622440	15050	15060	15060	15050	39
591	20250319	103000	520035240	15060	15070	15070	15060	40
592	20250319	102900	519432570	15070	15090	15100	15070	397
593	20250319	102800	513443960	15080	15080	15090	15080	140
594	20250319	102700	511331760	15080	15080	15090	15080	44
595	20250319	102600	510668110	15090	15000	15090	15000	1375
596	20250319	102500	490007940	14970	14970	14970	14970	709
597	20250319	102400	479394210	14910	15000	15000	14910	235
598	20250319	102300	475877860	15000	15000	15000	15000	79
599	20250319	102200	474692860	15000	15000	15000	15000	34
600	20250319	102100	474182860	15020	15000	15020	15000	58
601	20250319	102000	473312160	15000	14970	15000	14970	626
602	20250319	101900	463925690	14950	14950	14950	14890	239
603	20250319	101800	460357380	14950	14940	14950	14940	201
604	20250319	101700	457354430	14950	14950	14950	14950	0
605	20250319	101600	457354430	14950	14890	14950	14890	585
606	20250319	101500	448637730	14900	14900	14900	14900	0
607	20250319	101400	448637730	14900	14860	14900	14860	41
608	20250319	101300	448028430	14850	14840	14850	14840	286
609	20250319	101200	443781460	14840	14770	14840	14770	77
610	20250319	101100	442644070	14760	14800	14850	14760	222
611	20250319	101000	439362410	14800	14840	14840	14780	972
612	20250319	100900	424968990	14850	14860	14860	14850	1002
613	20250319	100800	410088660	14870	14890	14890	14870	364
614	20250319	100700	404671910	14880	14890	14890	14880	181
615	20250319	100600	401977510	14880	14910	14910	14880	327
616	20250319	100500	397106570	14900	14900	15000	14900	171
617	20250319	100400	394558170	14940	15010	15010	14940	871
618	20250319	100300	381536420	15000	15000	15000	15000	75
619	20250319	100200	380411420	14950	15080	15080	14950	1332
620	20250319	100100	360468300	15100	15110	15110	14950	1885
621	20250319	100000	332077130	15120	14940	15140	14940	4369
622	20250319	095900	266421460	14920	14900	14920	14900	123
623	20250319	095800	264586800	14900	14900	14900	14900	0
624	20250319	095700	264586800	14900	14900	14900	14870	525
625	20250319	095600	256776040	14900	14910	14920	14900	660
626	20250319	095500	246939320	14910	14900	14910	14900	64
627	20250319	095400	245985250	14900	14900	14910	14860	600
628	20250319	095300	237045140	14900	14910	14920	14850	1264
629	20250319	095200	218240550	14910	14890	14920	14830	173
630	20250319	095100	215661640	14820	14880	14920	14820	299
631	20250319	095000	211226490	14890	14800	14890	14800	923
632	20250319	094900	197530620	14800	14795	14840	14790	1018
633	20250319	094800	182465340	14790	14790	14790	14790	196
634	20250319	094700	179566500	14800	14760	14800	14740	317
635	20250319	094600	174881170	14760	14710	14760	14710	740
636	20250319	094500	163987270	14720	14700	14720	14700	1014
637	20250319	094400	149077330	14700	14700	14700	14700	258
638	20250319	094300	145284730	14700	14690	14700	14690	3431
639	20250319	094200	94849300	14690	14680	14690	14680	885
640	20250319	094100	81849640	14680	14660	14680	14660	302
641	20250319	094000	77419580	14650	14650	14650	14650	68
642	20250319	093900	76423380	14600	14600	14600	14600	0
643	20250319	093800	76423380	14600	14600	14600	14600	20
644	20250319	093700	76131380	14600	14580	14600	14580	196
645	20250319	093600	73271740	14540	14540	14540	14540	0
646	20250319	093500	73271740	14540	14540	14540	14540	40
647	20250319	093400	72690140	14500	14500	14500	14500	0
648	20250319	093300	72690140	14500	14500	14500	14500	0
649	20250319	093200	72690140	14500	14500	14500	14500	0
650	20250319	093100	72690140	14500	14500	14500	14500	0
651	20250319	093000	72690140	14500	14500	14500	14500	0
652	20250319	092900	72690140	14500	14490	14500	14490	298
653	20250319	092800	68370120	14490	14490	14490	14490	2
654	20250319	092700	68341140	14500	14500	14500	14500	0
655	20250319	092600	68341140	14500	14490	14500	14490	261
656	20250319	092500	64558930	14490	14490	14490	14490	69
657	20250319	092400	63559120	14430	14500	14500	14430	1094
658	20250319	092300	47718550	14500	14560	14560	14500	190
659	20250319	092200	44962420	14570	14570	14570	14570	0
660	20250319	092100	44962420	14570	14570	14570	14570	100
661	20250319	092000	43505420	14570	14570	14570	14570	0
662	20250319	091900	43505420	14570	14570	14570	14570	44
663	20250319	091800	42864340	14570	14570	14570	14570	20
664	20250319	091700	42572940	14570	14500	14570	14500	123
665	20250319	091600	40785940	14500	14500	14500	14500	0
666	20250319	091500	40785940	14500	14500	14500	14500	20
667	20250319	091400	40495940	14570	14570	14570	14570	100
668	20250319	091300	39038940	14570	14570	14570	14570	30
669	20250319	091200	38601840	14570	14560	14570	14560	158
670	20250319	091100	36300700	14560	14560	14560	14560	1
671	20250319	091000	36286140	14430	14430	14430	14430	1
672	20250319	090900	36271710	14420	14420	14420	14410	118
673	20250319	090800	34570260	14420	14460	14460	14420	69
674	20250319	090700	33573720	14460	14660	14660	14460	888
675	20250319	090600	20682850	14660	14660	14660	14660	5
676	20250319	090500	20609550	14500	14570	14570	14500	299
677	20250319	090400	16268700	14710	14580	14710	14580	741
678	20250319	090300	5430030	14520	14520	14520	14520	0
679	20250319	090200	5430030	14520	14520	14520	14520	16
680	20250319	090100	5197710	14520	14470	14520	14470	51
681	20250319	090000	4458540	14370	14510	14520	14370	308