KissMeData/084010/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	200000	424649340	16040	16040	16040	16040	189
3	20250319	195900	424649340	16040	16040	16040	16040	0
4	20250319	195800	424649340	16040	16040	16040	16040	0
5	20250319	195700	424649340	16040	16040	16040	16040	0
6	20250319	195600	424649340	16040	16040	16040	16040	0
7	20250319	195500	424649340	16040	16040	16040	16040	0
8	20250319	195400	424649340	16040	16040	16040	16040	0
9	20250319	195300	424649340	16040	16040	16040	16040	0
10	20250319	195200	424649340	16040	16040	16040	16040	0
11	20250319	195100	424649340	16040	16040	16040	16040	0
12	20250319	195000	424649340	16040	16040	16040	16040	0
13	20250319	194900	424649340	16040	16040	16040	16040	0
14	20250319	194800	424649340	16040	16040	16040	16040	0
15	20250319	194700	424649340	16040	16040	16040	16040	0
16	20250319	194600	424649340	16040	16040	16040	16040	0
17	20250319	194500	424649340	16040	16040	16040	16040	0
18	20250319	194400	424649340	16040	16040	16040	16040	0
19	20250319	194300	424649340	16040	16040	16040	16040	0
20	20250319	194200	424649340	16040	16040	16040	16040	0
21	20250319	194100	424649340	16040	16040	16040	16040	0
22	20250319	194000	424649340	16040	16040	16040	16040	0
23	20250319	193900	424649340	16040	16040	16040	16040	0
24	20250319	193800	424649340	16040	16040	16040	16040	0
25	20250319	193700	424649340	16040	16040	16040	16040	0
26	20250319	193600	424649340	16040	16040	16040	16040	0
27	20250319	193500	424649340	16040	16040	16040	16040	0
28	20250319	193400	424649340	16040	16040	16040	16040	0
29	20250319	193300	424649340	16040	16040	16040	16040	0
30	20250319	193200	424649340	16040	16040	16040	16040	0
31	20250319	193100	424649340	16040	16040	16040	16040	0
32	20250319	193000	424649340	16040	16040	16040	16040	189
33	20250319	192900	424649340	16040	16040	16040	16040	0
34	20250319	192800	424649340	16040	16040	16040	16040	0
35	20250319	192700	424649340	16040	16040	16040	16040	0
36	20250319	192600	424649340	16040	16040	16040	16040	0
37	20250319	192500	424649340	16040	16040	16040	16040	0
38	20250319	192400	424649340	16040	16040	16040	16040	0
39	20250319	192300	424649340	16040	16040	16040	16040	0
40	20250319	192200	424649340	16040	16040	16040	16040	0
41	20250319	192100	424649340	16040	16040	16040	16040	0
42	20250319	192000	424649340	16040	16040	16040	16040	0
43	20250319	191900	424649340	16040	16040	16040	16040	0
44	20250319	191800	424649340	16040	16040	16040	16040	0
45	20250319	191700	424649340	16040	16040	16040	16040	0
46	20250319	191600	424649340	16040	16040	16040	16040	0
47	20250319	191500	424649340	16040	16040	16040	16040	0
48	20250319	191400	424649340	16040	16040	16040	16040	0
49	20250319	191300	424649340	16040	16040	16040	16040	0
50	20250319	191200	424649340	16040	16040	16040	16040	0
51	20250319	191100	424649340	16040	16040	16040	16040	0
52	20250319	191000	424649340	16040	16040	16040	16040	0
53	20250319	190900	424649340	16040	16040	16040	16040	0
54	20250319	190800	424649340	16040	16040	16040	16040	0
55	20250319	190700	424649340	16040	16040	16040	16040	0
56	20250319	190600	424649340	16040	16040	16040	16040	0
57	20250319	190500	424649340	16040	16040	16040	16040	0
58	20250319	190400	424649340	16040	16040	16040	16040	0
59	20250319	190300	424649340	16040	16040	16040	16040	0
60	20250319	190200	424649340	16040	16040	16040	16040	0
61	20250319	190100	424649340	16040	16040	16040	16040	0
62	20250319	190000	424649340	16040	16040	16040	16040	189
63	20250319	185900	424649340	16040	16040	16040	16040	0
64	20250319	185800	424649340	16040	16040	16040	16040	0
65	20250319	185700	424649340	16040	16040	16040	16040	0
66	20250319	185600	424649340	16040	16040	16040	16040	0
67	20250319	185500	424649340	16040	16040	16040	16040	0
68	20250319	185400	424649340	16040	16040	16040	16040	0
69	20250319	185300	424649340	16040	16040	16040	16040	0
70	20250319	185200	424649340	16040	16040	16040	16040	0
71	20250319	185100	424649340	16040	16040	16040	16040	0
72	20250319	185000	424649340	16040	16040	16040	16040	0
73	20250319	184900	424649340	16040	16040	16040	16040	0
74	20250319	184800	424649340	16040	16040	16040	16040	0
75	20250319	184700	424649340	16040	16040	16040	16040	0
76	20250319	184600	424649340	16040	16040	16040	16040	0
77	20250319	184500	424649340	16040	16040	16040	16040	0
78	20250319	184400	424649340	16040	16040	16040	16040	0
79	20250319	184300	424649340	16040	16040	16040	16040	0
80	20250319	184200	424649340	16040	16040	16040	16040	0
81	20250319	184100	424649340	16040	16040	16040	16040	0
82	20250319	184000	424649340	16040	16040	16040	16040	0
83	20250319	183900	424649340	16040	16040	16040	16040	0
84	20250319	183800	424649340	16040	16040	16040	16040	0
85	20250319	183700	424649340	16040	16040	16040	16040	0
86	20250319	183600	424649340	16040	16040	16040	16040	0
87	20250319	183500	424649340	16040	16040	16040	16040	0
88	20250319	183400	424649340	16040	16040	16040	16040	0
89	20250319	183300	424649340	16040	16040	16040	16040	0
90	20250319	183200	424649340	16040	16040	16040	16040	0
91	20250319	183100	424649340	16040	16040	16040	16040	0
92	20250319	183000	424649340	16040	16040	16040	16040	189
93	20250319	182900	424649340	16040	16040	16040	16040	0
94	20250319	182800	424649340	16040	16040	16040	16040	0
95	20250319	182700	424649340	16040	16040	16040	16040	0
96	20250319	182600	424649340	16040	16040	16040	16040	0
97	20250319	182500	424649340	16040	16040	16040	16040	0
98	20250319	182400	424649340	16040	16040	16040	16040	0
99	20250319	182300	424649340	16040	16040	16040	16040	0
100	20250319	182200	424649340	16040	16040	16040	16040	0
101	20250319	182100	424649340	16040	16040	16040	16040	0
102	20250319	182000	424649340	16040	16040	16040	16040	0
103	20250319	181900	424649340	16040	16040	16040	16040	0
104	20250319	181800	424649340	16040	16040	16040	16040	0
105	20250319	181700	424649340	16040	16040	16040	16040	0
106	20250319	181600	424649340	16040	16040	16040	16040	0
107	20250319	181500	424649340	16040	16040	16040	16040	0
108	20250319	181400	424649340	16040	16040	16040	16040	0
109	20250319	181300	424649340	16040	16040	16040	16040	0
110	20250319	181200	424649340	16040	16040	16040	16040	0
111	20250319	181100	424649340	16040	16040	16040	16040	0
112	20250319	181000	424649340	16040	16040	16040	16040	0
113	20250319	180900	424649340	16040	16040	16040	16040	0
114	20250319	180800	424649340	16040	16040	16040	16040	0
115	20250319	180700	424649340	16040	16040	16040	16040	0
116	20250319	180600	424649340	16040	16040	16040	16040	0
117	20250319	180500	424649340	16040	16040	16040	16040	0
118	20250319	180400	424649340	16040	16040	16040	16040	0
119	20250319	180300	424649340	16040	16040	16040	16040	0
120	20250319	180200	424649340	16040	16040	16040	16040	0
121	20250319	180100	424649340	16040	16040	16040	16040	0
122	20250319	180000	424649340	16040	16040	16040	16040	189
123	20250319	175900	424649340	16040	16040	16040	16040	0
124	20250319	175800	424649340	16040	16040	16040	16040	0
125	20250319	175700	424649340	16040	16040	16040	16040	0
126	20250319	175600	424649340	16040	16040	16040	16040	0
127	20250319	175500	424649340	16040	16040	16040	16040	0
128	20250319	175400	424649340	16040	16040	16040	16040	0
129	20250319	175300	424649340	16040	16040	16040	16040	0
130	20250319	175200	424649340	16040	16040	16040	16040	0
131	20250319	175100	424649340	16040	16040	16040	16040	0
132	20250319	175000	424649340	16040	16040	16040	16040	0
133	20250319	174900	424649340	16040	16040	16040	16040	0
134	20250319	174800	424649340	16040	16040	16040	16040	0
135	20250319	174700	424649340	16040	16040	16040	16040	0
136	20250319	174600	424649340	16040	16040	16040	16040	0
137	20250319	174500	424649340	16040	16040	16040	16040	0
138	20250319	174400	424649340	16040	16040	16040	16040	0
139	20250319	174300	424649340	16040	16040	16040	16040	0
140	20250319	174200	424649340	16040	16040	16040	16040	0
141	20250319	174100	424649340	16040	16040	16040	16040	0
142	20250319	174000	424649340	16040	16040	16040	16040	0
143	20250319	173900	424649340	16040	16040	16040	16040	0
144	20250319	173800	424649340	16040	16040	16040	16040	0
145	20250319	173700	424649340	16040	16040	16040	16040	0
146	20250319	173600	424649340	16040	16040	16040	16040	0
147	20250319	173500	424649340	16040	16040	16040	16040	0
148	20250319	173400	424649340	16040	16040	16040	16040	0
149	20250319	173300	424649340	16040	16040	16040	16040	0
150	20250319	173200	424649340	16040	16040	16040	16040	0
151	20250319	173100	424649340	16040	16040	16040	16040	0
152	20250319	173000	424649340	16040	16040	16040	16040	189
153	20250319	172900	424649340	16040	16040	16040	16040	0
154	20250319	172800	424649340	16040	16040	16040	16040	0
155	20250319	172700	424649340	16040	16040	16040	16040	0
156	20250319	172600	424649340	16040	16040	16040	16040	0
157	20250319	172500	424649340	16040	16040	16040	16040	0
158	20250319	172400	424649340	16040	16040	16040	16040	0
159	20250319	172300	424649340	16040	16040	16040	16040	0
160	20250319	172200	424649340	16040	16040	16040	16040	0
161	20250319	172100	424649340	16040	16040	16040	16040	0
162	20250319	172000	424649340	16040	16040	16040	16040	0
163	20250319	171900	424649340	16040	16040	16040	16040	0
164	20250319	171800	424649340	16040	16040	16040	16040	0
165	20250319	171700	424649340	16040	16040	16040	16040	0
166	20250319	171600	424649340	16040	16040	16040	16040	0
167	20250319	171500	424649340	16040	16040	16040	16040	0
168	20250319	171400	424649340	16040	16040	16040	16040	0
169	20250319	171300	424649340	16040	16040	16040	16040	0
170	20250319	171200	424649340	16040	16040	16040	16040	0
171	20250319	171100	424649340	16040	16040	16040	16040	0
172	20250319	171000	424649340	16040	16040	16040	16040	0
173	20250319	170900	424649340	16040	16040	16040	16040	0
174	20250319	170800	424649340	16040	16040	16040	16040	0
175	20250319	170700	424649340	16040	16040	16040	16040	0
176	20250319	170600	424649340	16040	16040	16040	16040	0
177	20250319	170500	424649340	16040	16040	16040	16040	0
178	20250319	170400	424649340	16040	16040	16040	16040	0
179	20250319	170300	424649340	16040	16040	16040	16040	0
180	20250319	170200	424649340	16040	16040	16040	16040	0
181	20250319	170100	424649340	16040	16040	16040	16040	0
182	20250319	170000	424649340	16040	16040	16040	16040	189
183	20250319	165900	424649340	16040	16040	16040	16040	0
184	20250319	165800	424649340	16040	16040	16040	16040	0
185	20250319	165700	424649340	16040	16040	16040	16040	0
186	20250319	165600	424649340	16040	16040	16040	16040	0
187	20250319	165500	424649340	16040	16040	16040	16040	0
188	20250319	165400	424649340	16040	16040	16040	16040	0
189	20250319	165300	424649340	16040	16040	16040	16040	0
190	20250319	165200	424649340	16040	16040	16040	16040	0
191	20250319	165100	424649340	16040	16040	16040	16040	0
192	20250319	165000	424649340	16040	16040	16040	16040	0
193	20250319	164900	424649340	16040	16040	16040	16040	0
194	20250319	164800	424649340	16040	16040	16040	16040	0
195	20250319	164700	424649340	16040	16040	16040	16040	0
196	20250319	164600	424649340	16040	16040	16040	16040	0
197	20250319	164500	424649340	16040	16040	16040	16040	0
198	20250319	164400	424649340	16040	16040	16040	16040	0
199	20250319	164300	424649340	16040	16040	16040	16040	0
200	20250319	164200	424649340	16040	16040	16040	16040	0
201	20250319	164100	424649340	16040	16040	16040	16040	0
202	20250319	164000	424649340	16040	16040	16040	16040	0
203	20250319	163900	424649340	16040	16040	16040	16040	0
204	20250319	163800	424649340	16040	16040	16040	16040	0
205	20250319	163700	424649340	16040	16040	16040	16040	0
206	20250319	163600	424649340	16040	16040	16040	16040	0
207	20250319	163500	424649340	16040	16040	16040	16040	0
208	20250319	163400	424649340	16040	16040	16040	16040	0
209	20250319	163300	424649340	16040	16040	16040	16040	0
210	20250319	163200	424649340	16040	16040	16040	16040	0
211	20250319	163100	424649340	16040	16040	16040	16040	0
212	20250319	163000	424649340	16040	16040	16040	16040	189
213	20250319	162900	424649340	16040	16040	16040	16040	0
214	20250319	162800	424649340	16040	16040	16040	16040	0
215	20250319	162700	424649340	16040	16040	16040	16040	0
216	20250319	162600	424649340	16040	16040	16040	16040	0
217	20250319	162500	424649340	16040	16040	16040	16040	0
218	20250319	162400	424649340	16040	16040	16040	16040	0
219	20250319	162300	424649340	16040	16040	16040	16040	0
220	20250319	162200	424649340	16040	16040	16040	16040	0
221	20250319	162100	424649340	16040	16040	16040	16040	0
222	20250319	162000	424649340	16040	16040	16040	16040	0
223	20250319	161900	424649340	16040	16040	16040	16040	0
224	20250319	161800	424649340	16040	16040	16040	16040	0
225	20250319	161700	424649340	16040	16040	16040	16040	0
226	20250319	161600	424649340	16040	16040	16040	16040	0
227	20250319	161500	424649340	16040	16040	16040	16040	0
228	20250319	161400	424649340	16040	16040	16040	16040	0
229	20250319	161300	424649340	16040	16040	16040	16040	0
230	20250319	161200	424649340	16040	16040	16040	16040	0
231	20250319	161100	424649340	16040	16040	16040	16040	0
232	20250319	161000	424649340	16040	16040	16040	16040	0
233	20250319	160900	424649340	16040	16040	16040	16040	0
234	20250319	160800	424649340	16040	16040	16040	16040	0
235	20250319	160700	424649340	16040	16040	16040	16040	0
236	20250319	160600	424649340	16040	16040	16040	16040	0
237	20250319	160500	424649340	16040	16040	16040	16040	0
238	20250319	160400	424649340	16040	16040	16040	16040	0
239	20250319	160300	424649340	16040	16040	16040	16040	0
240	20250319	160200	424649340	16040	16040	16040	16040	0
241	20250319	160100	424649340	16040	16040	16040	16040	0
242	20250319	160000	424649340	16040	16040	16040	16040	189
243	20250319	155900	424649340	16040	16040	16040	16040	0
244	20250319	155800	424649340	16040	16040	16040	16040	0
245	20250319	155700	424649340	16040	16040	16040	16040	0
246	20250319	155600	424649340	16040	16040	16040	16040	0
247	20250319	155500	424649340	16040	16040	16040	16040	0
248	20250319	155400	424649340	16040	16040	16040	16040	0
249	20250319	155300	424649340	16040	16040	16040	16040	0
250	20250319	155200	424649340	16040	16040	16040	16040	0
251	20250319	155100	424649340	16040	16040	16040	16040	0
252	20250319	155000	424649340	16040	16040	16040	16040	0
253	20250319	154900	424649340	16040	16040	16040	16040	0
254	20250319	154800	424649340	16040	16040	16040	16040	0
255	20250319	154700	424649340	16040	16040	16040	16040	0
256	20250319	154600	424649340	16040	16040	16040	16040	0
257	20250319	154500	424649340	16040	16040	16040	16040	0
258	20250319	154400	424649340	16040	16040	16040	16040	0
259	20250319	154300	424649340	16040	16040	16040	16040	0
260	20250319	154200	424649340	16040	16040	16040	16040	0
261	20250319	154100	424649340	16040	16040	16040	16040	0
262	20250319	154000	424649340	16040	16040	16040	16040	0
263	20250319	153900	424649340	16040	16040	16040	16040	0
264	20250319	153800	424649340	16040	16040	16040	16040	0
265	20250319	153700	424649340	16040	16040	16040	16040	0
266	20250319	153600	424649340	16040	16040	16040	16040	0
267	20250319	153500	424649340	16040	16040	16040	16040	0
268	20250319	153400	424649340	16040	16040	16040	16040	0
269	20250319	153300	424649340	16040	16040	16040	16040	0
270	20250319	153200	424649340	16040	16040	16040	16040	0
271	20250319	153100	424649340	16040	16040	16040	16040	0
272	20250319	153000	424649340	16040	16040	16040	16040	378
273	20250319	152900	421617780	16040	16040	16040	16040	0
274	20250319	152800	421617780	16040	16040	16040	16040	0
275	20250319	152700	421617780	16040	16040	16040	16040	0
276	20250319	152600	421617780	16040	16040	16040	16040	0
277	20250319	152500	421617780	16040	16040	16040	16040	0
278	20250319	152400	421617780	16040	16040	16040	16040	0
279	20250319	152300	421617780	16040	16040	16040	16040	0
280	20250319	152200	421617780	16040	16040	16040	16040	0
281	20250319	152100	421617780	16040	16040	16040	16040	0
282	20250319	152000	421617780	16040	16040	16040	16040	0
283	20250319	151900	421617780	16040	16030	16040	16030	97
284	20250319	151800	420062240	16030	16040	16040	16030	10
285	20250319	151700	419901930	16010	16010	16010	16010	0
286	20250319	151600	419901930	16010	16010	16010	16010	66
287	20250319	151500	418845270	16000	16000	16000	16000	335
288	20250319	151400	413485270	16000	16000	16000	16000	0
289	20250319	151300	413485270	16000	15990	16000	15990	245
290	20250319	151200	409567710	15980	15980	15980	15980	0
291	20250319	151100	409567710	15980	15980	15980	15980	0
292	20250319	151000	409567710	15980	15980	15980	15980	0
293	20250319	150900	409567710	15980	15990	15990	15980	114
294	20250319	150800	407744860	16000	16000	16000	16000	0
295	20250319	150700	407744860	16000	16000	16000	16000	0
296	20250319	150600	407744860	16000	16000	16000	16000	0
297	20250319	150500	407744860	16000	16000	16000	16000	525
298	20250319	150400	399344860	16000	16000	16000	16000	1
299	20250319	150300	399328860	16000	16000	16000	16000	456
300	20250319	150200	392032860	15990	15990	15990	15990	0
301	20250319	150100	392032860	15990	15990	15990	15990	9
302	20250319	150000	391888950	15980	15980	15980	15980	0
303	20250319	145900	391888950	15980	15980	15980	15980	0
304	20250319	145800	391888950	15980	15990	15990	15980	58
305	20250319	145700	390961610	15990	15990	15990	15990	0
306	20250319	145600	390961610	15990	15990	15990	15990	0
307	20250319	145500	390961610	15990	15990	15990	15990	1
308	20250319	145400	390945620	15980	15980	15980	15980	0
309	20250319	145300	390945620	15980	15980	15980	15980	6
310	20250319	145200	390849740	15990	15990	15990	15990	0
311	20250319	145100	390849740	15990	15990	15990	15990	0
312	20250319	145000	390849740	15990	15990	15990	15990	1
313	20250319	144900	390833750	15990	15990	15990	15990	0
314	20250319	144800	390833750	15990	15990	15990	15990	0
315	20250319	144700	390833750	15990	15990	15990	15990	0
316	20250319	144600	390833750	15990	15990	15990	15990	0
317	20250319	144500	390833750	15990	15990	15990	15990	0
318	20250319	144400	390833750	15990	15990	15990	15990	0
319	20250319	144300	390833750	15990	15990	15990	15990	0
320	20250319	144200	390833750	15990	15990	15990	15990	0
321	20250319	144100	390833750	15990	15990	15990	15990	0
322	20250319	144000	390833750	15990	15990	15990	15990	1
323	20250319	143900	390817760	15980	15980	15980	15980	0
324	20250319	143800	390817760	15980	15980	15980	15980	0
325	20250319	143700	390817760	15980	15980	15980	15980	0
326	20250319	143600	390817760	15980	15980	15980	15980	0
327	20250319	143500	390817760	15980	15990	15990	15980	8
328	20250319	143400	390689910	15970	15970	15970	15970	0
329	20250319	143300	390689910	15970	15980	15980	15970	42
330	20250319	143200	390019160	15980	15980	15980	15980	0
331	20250319	143100	390019160	15980	15980	15980	15980	0
332	20250319	143000	390019160	15980	15980	15980	15980	1
333	20250319	142900	390003180	15970	15970	15970	15970	0
334	20250319	142800	390003180	15970	15970	15970	15970	0
335	20250319	142700	390003180	15970	15970	15970	15970	0
336	20250319	142600	390003180	15970	15970	15970	15970	0
337	20250319	142500	390003180	15970	15970	15970	15970	0
338	20250319	142400	390003180	15970	15970	15970	15970	0
339	20250319	142300	390003180	15970	15970	15970	15970	14
340	20250319	142200	389779600	15970	15970	15970	15970	135
341	20250319	142100	387623650	15970	15970	15970	15970	1
342	20250319	142000	387607680	15960	15960	15960	15960	1
343	20250319	141900	387591720	15970	15970	15970	15970	201
344	20250319	141800	384381750	15980	15980	15980	15980	0
345	20250319	141700	384381750	15980	15980	15980	15980	0
346	20250319	141600	384381750	15980	15980	15980	15980	0
347	20250319	141500	384381750	15980	15980	15980	15980	0
348	20250319	141400	384381750	15980	15980	15980	15980	1
349	20250319	141300	384365770	15970	15970	15970	15970	0
350	20250319	141200	384365770	15970	15970	15970	15970	4
351	20250319	141100	384301890	15980	15980	15980	15980	1
352	20250319	141000	384285910	15980	15980	15980	15980	48
353	20250319	140900	383518870	15980	15980	15980	15980	0
354	20250319	140800	383518870	15980	15980	15980	15980	0
355	20250319	140700	383518870	15980	15980	15980	15980	0
356	20250319	140600	383518870	15980	15980	15980	15980	0
357	20250319	140500	383518870	15980	15980	15980	15980	371
358	20250319	140400	377590290	15990	15990	15990	15990	70
359	20250319	140300	376470990	16010	16010	16010	16010	0
360	20250319	140200	376470990	16010	16010	16010	16010	0
361	20250319	140100	376470990	16010	16020	16020	16010	1756
362	20250319	140000	348342420	16050	16050	16050	16050	0
363	20250319	135900	348342420	16050	16040	16050	16040	11
364	20250319	135800	348165970	16030	16030	16030	16030	50
365	20250319	135700	347364470	16000	16000	16000	16000	262
366	20250319	135600	343172470	15990	15990	15990	15990	0
367	20250319	135500	343172470	15990	15990	15990	15990	0
368	20250319	135400	343172470	15990	15990	15990	15990	0
369	20250319	135300	343172470	15990	15990	15990	15990	0
370	20250319	135200	343172470	15990	15990	15990	15990	1
371	20250319	135100	343156480	15980	15980	15980	15980	0
372	20250319	135000	343156480	15980	15980	15980	15980	0
373	20250319	134900	343156480	15980	15980	15980	15980	0
374	20250319	134800	343156480	15980	15980	15980	15980	0
375	20250319	134700	343156480	15980	15980	15980	15980	0
376	20250319	134600	343156480	15980	15980	15980	15980	0
377	20250319	134500	343156480	15980	15980	15980	15980	0
378	20250319	134400	343156480	15980	15980	15980	15980	0
379	20250319	134300	343156480	15980	15980	15980	15980	0
380	20250319	134200	343156480	15980	15980	15980	15980	7
381	20250319	134100	343044620	15980	15980	15980	15980	0
382	20250319	134000	343044620	15980	15980	15980	15980	0
383	20250319	133900	343044620	15980	15980	15980	15980	0
384	20250319	133800	343044620	15980	15980	15980	15980	0
385	20250319	133700	343044620	15980	15980	15980	15980	71
386	20250319	133600	341910040	16000	16000	16000	16000	1
387	20250319	133500	341894040	15990	15980	15990	15980	383
388	20250319	133400	335773370	15980	15980	15980	15980	36
389	20250319	133300	335198090	15980	15990	15990	15980	255
390	20250319	133200	331121100	16000	16000	16000	16000	0
391	20250319	133100	331121100	16000	16000	16000	16000	0
392	20250319	133000	331121100	16000	16040	16040	16000	1806
393	20250319	132900	302193080	16050	16050	16050	16050	1
394	20250319	132800	302177030	16040	16000	16040	16000	117
395	20250319	132700	300301020	15990	15990	15990	15990	92
396	20250319	132600	298829940	15980	15980	15980	15980	169
397	20250319	132500	296129320	15980	15980	15980	15980	0
398	20250319	132400	296129320	15980	15980	15980	15980	0
399	20250319	132300	296129320	15980	15980	15980	15980	0
400	20250319	132200	296129320	15980	15980	15980	15980	1
401	20250319	132100	296113340	15970	15970	15970	15970	0
402	20250319	132000	296113340	15970	15970	15970	15970	0
403	20250319	131900	296113340	15970	15970	15970	15970	13
404	20250319	131800	295905730	15970	15970	15970	15970	0
405	20250319	131700	295905730	15970	15970	15970	15970	0
406	20250319	131600	295905730	15970	15970	15970	15970	74
407	20250319	131500	294723950	15970	15970	15970	15970	0
408	20250319	131400	294723950	15970	15970	15970	15970	0
409	20250319	131300	294723950	15970	15980	15980	15970	22
410	20250319	131200	294372590	15990	15990	15990	15990	0
411	20250319	131100	294372590	15990	15990	15990	15990	0
412	20250319	131000	294372590	15990	15990	15990	15990	4
413	20250319	130900	294308630	16000	16000	16000	16000	0
414	20250319	130800	294308630	16000	16000	16000	16000	0
415	20250319	130700	294308630	16000	16000	16000	16000	1
416	20250319	130600	294292630	15980	15980	15980	15980	448
417	20250319	130500	287133590	15980	15980	15980	15980	0
418	20250319	130400	287133590	15980	15980	15980	15980	50
419	20250319	130300	286334590	15990	15990	15990	15990	1
420	20250319	130200	286318600	16000	16000	16000	16000	0
421	20250319	130100	286318600	16000	16000	16000	16000	0
422	20250319	130000	286318600	16000	16030	16040	16000	1675
423	20250319	125900	259504030	16030	16030	16040	16030	267
424	20250319	125800	255224000	16010	15980	16010	15980	726
425	20250319	125700	243620490	15970	15970	15970	15970	62
426	20250319	125600	242630350	15960	15960	15960	15960	1
427	20250319	125500	242614390	15970	15970	15970	15970	1
428	20250319	125400	242598420	15970	15970	15970	15970	0
429	20250319	125300	242598420	15970	15960	15970	15960	2
430	20250319	125200	242566490	15960	15960	15960	15960	1
431	20250319	125100	242550530	15960	15960	15960	15960	0
432	20250319	125000	242550530	15960	15960	15960	15960	0
433	20250319	124900	242550530	15960	15960	15960	15960	1
434	20250319	124800	242534570	15960	15960	15960	15960	0
435	20250319	124700	242534570	15960	15960	15960	15960	1
436	20250319	124600	242518610	15960	15960	15960	15960	3
437	20250319	124500	242470730	15960	15960	15960	15960	0
438	20250319	124400	242470730	15960	15960	15960	15960	0
439	20250319	124300	242470730	15960	15960	15960	15960	1
440	20250319	124200	242454770	15960	15960	15960	15960	0
441	20250319	124100	242454770	15960	15960	15960	15960	1
442	20250319	124000	242438810	15960	15960	15960	15960	1
443	20250319	123900	242422850	15960	15960	15960	15960	1
444	20250319	123800	242406890	15960	15960	15960	15960	1
445	20250319	123700	242390930	15980	15980	15980	15980	1
446	20250319	123600	242374950	15960	15960	15960	15960	1
447	20250319	123500	242358990	15960	15960	15960	15960	0
448	20250319	123400	242358990	15960	15960	15960	15960	0
449	20250319	123300	242358990	15960	15960	15960	15960	3
450	20250319	123200	242311110	15960	15960	15960	15960	1
451	20250319	123100	242295150	15960	15960	15960	15960	0
452	20250319	123000	242295150	15960	15960	15960	15960	0
453	20250319	122900	242295150	15960	15960	15960	15960	1
454	20250319	122800	242279190	15960	15960	15960	15960	0
455	20250319	122700	242279190	15960	15960	15960	15960	1
456	20250319	122600	242263230	15960	15960	15960	15960	1
457	20250319	122500	242247270	15980	15980	15980	15980	0
458	20250319	122400	242247270	15980	15980	15980	15980	1
459	20250319	122300	242231290	15960	15960	15960	15960	0
460	20250319	122200	242231290	15960	15960	15960	15960	1
461	20250319	122100	242215330	15960	15960	15960	15960	2
462	20250319	122000	242183410	15960	15960	15960	15960	0
463	20250319	121900	242183410	15960	15960	15960	15960	2
464	20250319	121800	242151490	15960	15960	15960	15960	1
465	20250319	121700	242135530	15960	15960	15960	15960	0
466	20250319	121600	242135530	15960	15960	15960	15960	0
467	20250319	121500	242135530	15960	15950	15960	15950	76
468	20250319	121400	240922580	15950	15960	15960	15950	21
469	20250319	121300	240587430	15960	15960	15960	15960	20
470	20250319	121200	240268230	15950	15950	15950	15950	66
471	20250319	121100	239215530	15960	15960	15960	15960	0
472	20250319	121000	239215530	15960	15960	15960	15960	5
473	20250319	120900	239135730	15950	15950	15950	15950	1
474	20250319	120800	239119780	15950	15950	15950	15950	1
475	20250319	120700	239103830	15950	15950	15950	15950	0
476	20250319	120600	239103830	15950	15950	15950	15950	0
477	20250319	120500	239103830	15950	15950	15950	15950	3
478	20250319	120400	239055980	15950	15950	15950	15950	0
479	20250319	120300	239055980	15950	15950	15950	15950	0
480	20250319	120200	239055980	15950	15945	15950	15945	130
481	20250319	120100	236982895	15950	15955	15955	15950	221
482	20250319	120000	233457910	15955	15955	15955	15955	8
483	20250319	115900	233330270	15950	15950	15950	15950	0
484	20250319	115800	233330270	15950	15950	15950	15950	1
485	20250319	115700	233314320	15950	15950	15950	15950	1
486	20250319	115600	233298370	15950	15950	15950	15950	0
487	20250319	115500	233298370	15950	15950	15950	15950	3
488	20250319	115400	233250520	15955	15955	15955	15955	1
489	20250319	115300	233234565	15950	15950	15950	15950	1
490	20250319	115200	233218615	15950	15950	15950	15950	1
491	20250319	115100	233202665	15950	15950	15950	15950	2
492	20250319	115000	233170765	15950	15950	15950	15950	0
493	20250319	114900	233170765	15950	15950	15950	15950	1
494	20250319	114800	233154815	15950	15950	15950	15950	1
495	20250319	114700	233138865	15950	15950	15950	15950	0
496	20250319	114600	233138865	15950	15950	15950	15950	0
497	20250319	114500	233138865	15950	15950	15950	15950	2
498	20250319	114400	233106965	15950	15950	15950	15950	0
499	20250319	114300	233106965	15950	15950	15950	15950	18
500	20250319	114200	232819865	15950	15950	15950	15950	1
501	20250319	114100	232803915	15950	15950	15950	15950	2
502	20250319	114000	232772015	15955	15955	15955	15955	1
503	20250319	113900	232756060	15960	15960	15960	15960	0
504	20250319	113800	232756060	15960	15960	15960	15960	104
505	20250319	113700	231096220	15960	15960	15960	15960	1
506	20250319	113600	231080260	15960	15960	15960	15960	1
507	20250319	113500	231064300	15960	15960	15960	15960	1
508	20250319	113400	231048340	15960	15960	15960	15960	0
509	20250319	113300	231048340	15960	15960	15960	15960	1
510	20250319	113200	231032380	15960	15960	15960	15960	0
511	20250319	113100	231032380	15960	15960	15960	15960	1
512	20250319	113000	231016420	15960	15960	15960	15960	2
513	20250319	112900	230984500	15960	15960	15960	15960	0
514	20250319	112800	230984500	15960	15960	15960	15960	1
515	20250319	112700	230968540	15990	15990	15990	15990	0
516	20250319	112600	230968540	15990	15990	15990	15990	0
517	20250319	112500	230968540	15990	15990	15990	15990	1
518	20250319	112400	230952550	15960	15960	15960	15960	2
519	20250319	112300	230920630	15960	15960	15960	15960	2
520	20250319	112200	230888710	15970	15950	15970	15950	33
521	20250319	112100	230361720	15950	15960	15960	15950	166
522	20250319	112000	227712370	15950	15950	15950	15950	0
523	20250319	111900	227712370	15950	15950	15950	15950	0
524	20250319	111800	227712370	15950	15950	15950	15950	1
525	20250319	111700	227696420	15950	15950	15950	15950	1
526	20250319	111600	227680470	15950	15950	15950	15950	1
527	20250319	111500	227664520	15950	15950	15950	15950	0
528	20250319	111400	227664520	15950	15950	15950	15950	1
529	20250319	111300	227648570	15960	15960	15960	15960	63
530	20250319	111200	226643090	15970	15970	15970	15970	0
531	20250319	111100	226643090	15970	15960	15970	15960	3
532	20250319	111000	226595200	15960	15980	15980	15960	167
533	20250319	110900	223928670	15970	15980	15980	15970	177
534	20250319	110800	221100750	15980	15980	15980	15980	0
535	20250319	110700	221100750	15980	15980	15980	15980	2
536	20250319	110600	221068790	15990	15990	15990	15990	0
537	20250319	110500	221068790	15990	15990	15990	15990	115
538	20250319	110400	219229940	15990	15990	15990	15990	1
539	20250319	110300	219213950	15990	15990	15990	15990	0
540	20250319	110200	219213950	15990	15990	15990	15990	1
541	20250319	110100	219197960	15990	15990	15990	15990	1
542	20250319	110000	219181970	16010	16050	16050	16010	1831
543	20250319	105900	189852630	16040	16010	16050	16010	194
544	20250319	105800	186742140	16000	15980	16000	15980	84
545	20250319	105700	185398410	15980	15970	15980	15970	23
546	20250319	105600	185030880	15980	15980	15980	15980	0
547	20250319	105500	185030880	15980	15980	15980	15970	4
548	20250319	105400	184966980	15970	15970	15970	15970	1
549	20250319	105300	184951010	15970	15960	15970	15960	89
550	20250319	105200	183529880	15960	15950	15960	15950	67
551	20250319	105100	182460570	15950	15950	15950	15950	12
552	20250319	105000	182269170	15950	15950	15950	15950	1
553	20250319	104900	182253220	15960	15960	15960	15960	26
554	20250319	104800	181838260	15960	15960	15960	15960	0
555	20250319	104700	181838260	15960	15960	15960	15960	201
556	20250319	104600	178630300	15960	15960	15960	15960	2
557	20250319	104500	178598380	15960	15960	15960	15960	0
558	20250319	104400	178598380	15960	15960	15960	15960	1
559	20250319	104300	178582420	15970	15970	15970	15970	4
560	20250319	104200	178518540	15960	15970	15970	15960	4
561	20250319	104100	178454690	15970	15970	15970	15970	0
562	20250319	104000	178454690	15970	15970	15970	15970	21
563	20250319	103900	178119320	15970	15970	15970	15970	379
564	20250319	103800	172066690	15970	15970	15970	15970	51
565	20250319	103700	171252220	15980	15980	15980	15980	1
566	20250319	103600	171236240	15980	15980	15980	15980	0
567	20250319	103500	171236240	15980	15980	15980	15980	0
568	20250319	103400	171236240	15980	15980	15980	15980	0
569	20250319	103300	171236240	15980	15990	15990	15980	39
570	20250319	103200	170612640	15990	15990	15990	15990	1
571	20250319	103100	170596650	15990	15990	15990	15990	0
572	20250319	103000	170596650	15990	16020	16020	15990	1782
573	20250319	102900	142052840	16050	16010	16050	16010	387
574	20250319	102800	135849660	16000	15980	16040	15980	192
575	20250319	102700	132778330	15970	15970	15970	15970	2
576	20250319	102600	132746390	15970	15990	15990	15970	2
577	20250319	102500	132714430	15970	15970	15970	15970	0
578	20250319	102400	132714430	15970	15970	15970	15970	0
579	20250319	102300	132714430	15970	15970	15970	15970	3
580	20250319	102200	132666520	15970	15970	15970	15970	0
581	20250319	102100	132666520	15970	15970	15970	15970	0
582	20250319	102000	132666520	15970	15970	15970	15970	1
583	20250319	101900	132650550	15970	15970	15970	15970	1
584	20250319	101800	132634580	15970	15970	15970	15970	0
585	20250319	101700	132634580	15970	15970	15970	15970	0
586	20250319	101600	132634580	15970	15970	15970	15970	1
587	20250319	101500	132618610	15970	15970	15970	15970	0
588	20250319	101400	132618610	15970	15970	15970	15970	262
589	20250319	101300	128434470	15960	15960	15960	15960	2
590	20250319	101200	128402550	15970	15970	15970	15970	1
591	20250319	101100	128386580	15960	15960	15960	15960	0
592	20250319	101000	128386580	15960	15970	15970	15960	4
593	20250319	100900	128322710	15960	15960	15960	15960	0
594	20250319	100800	128322710	15960	15960	15960	15960	0
595	20250319	100700	128322710	15960	15980	15980	15960	383
596	20250319	100600	122208410	15990	15990	15990	15990	29
597	20250319	100500	121744700	15990	15990	15990	15990	0
598	20250319	100400	121744700	15990	15990	15990	15990	0
599	20250319	100300	121744700	15990	15990	15990	15990	1
600	20250319	100200	121728710	15990	15990	15990	15990	0
601	20250319	100100	121728710	15990	15990	15990	15990	0
602	20250319	100000	121728710	15990	16040	16050	15990	1613
603	20250319	095900	95891210	16050	16040	16050	16040	139
604	20250319	095800	93661640	16030	16030	16030	16030	176
605	20250319	095700	90840360	16040	16020	16040	16020	3
606	20250319	095600	90792280	16040	16010	16040	16000	120
607	20250319	095500	88872020	16040	16040	16040	15990	410
608	20250319	095400	82310090	15990	15980	16030	15960	654
609	20250319	095300	71859450	15990	15990	15990	15990	177
610	20250319	095200	69029220	15990	15990	15990	15990	0
611	20250319	095100	69029220	15990	15990	15990	15990	0
612	20250319	095000	69029220	15990	15990	15990	15990	0
613	20250319	094900	69029220	15990	15990	15990	15990	0
614	20250319	094800	69029220	15990	15990	15990	15990	0
615	20250319	094700	69029220	15990	15990	15990	15990	0
616	20250319	094600	69029220	15990	16000	16000	15990	58
617	20250319	094500	68101500	16000	16000	16000	16000	0
618	20250319	094400	68101500	16000	16000	16000	16000	0
619	20250319	094300	68101500	16000	16030	16030	16000	210
620	20250319	094200	64741100	16020	16020	16020	16020	1
621	20250319	094100	64725080	16010	16010	16010	16010	0
622	20250319	094000	64725080	16010	16010	16010	16010	0
623	20250319	093900	64725080	16010	16010	16010	16010	0
624	20250319	093800	64725080	16010	16010	16010	16010	0
625	20250319	093700	64725080	16010	16010	16010	16010	0
626	20250319	093600	64725080	16010	16020	16020	16010	72
627	20250319	093500	63572350	16020	16030	16030	16020	1400
628	20250319	093400	41144340	16050	16050	16050	16050	2
629	20250319	093300	41112240	16050	16050	16050	16050	1
630	20250319	093200	41096190	16050	16050	16050	16050	0
631	20250319	093100	41096190	16050	16050	16050	16050	0
632	20250319	093000	41096190	16050	16050	16050	16050	1
633	20250319	092900	41080140	16030	16030	16030	16030	62
634	20250319	092800	40086280	16020	16020	16020	16020	6
635	20250319	092700	39990160	16020	16020	16020	16020	1
636	20250319	092600	39974140	16010	16010	16010	16010	393
637	20250319	092500	33682210	16010	16010	16010	16010	0
638	20250319	092400	33682210	16010	16010	16010	16010	0
639	20250319	092300	33682210	16010	16030	16030	16010	280
640	20250319	092200	29199320	16030	16030	16030	16030	0
641	20250319	092100	29199320	16030	16010	16030	16010	127
642	20250319	092000	27166010	16050	16040	16050	16040	2
643	20250319	091900	27133920	16070	16070	16070	16070	0
644	20250319	091800	27133920	16070	16070	16070	16070	0
645	20250319	091700	27133920	16070	16040	16070	16040	4
646	20250319	091600	27069700	16060	16030	16070	16030	556
647	20250319	091500	18151240	16030	16030	16030	16030	0
648	20250319	091400	18151240	16030	16030	16030	16030	1
649	20250319	091300	18135210	16060	16070	16070	16010	13
650	20250319	091200	17926660	16100	16110	16110	16070	1078
651	20250319	091100	592950	16120	16120	16120	16120	0
652	20250319	091000	592950	16120	16120	16120	16120	0
653	20250319	090900	592950	16120	16120	16120	16120	16
654	20250319	090800	335030	16080	16080	16080	16080	0
655	20250319	090700	335030	16080	16080	16080	16080	0
656	20250319	090600	335030	16080	16080	16080	16080	0
657	20250319	090500	335030	16080	16080	16080	16080	0
658	20250319	090400	335030	16080	16080	16080	16080	0
659	20250319	090300	335030	16080	16080	16080	16080	0
660	20250319	090200	335030	16080	16080	16080	16080	1
661	20250319	090100	318950	15950	15950	15950	15950	0
662	20250319	090000	318950	15950	15940	15950	15940	20