KissMeData/010780/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	185500	447693800	17080	17080	17080	17080	255
3	20250326	185400	447693800	17080	17080	17080	17080	0
4	20250326	185300	447693800	17080	17080	17080	17080	0
5	20250326	185200	447693800	17080	17080	17080	17080	0
6	20250326	185100	447693800	17080	17080	17080	17080	0
7	20250326	185000	447693800	17080	17080	17080	17080	0
8	20250326	184900	447693800	17080	17080	17080	17080	0
9	20250326	184800	447693800	17080	17080	17080	17080	0
10	20250326	184700	447693800	17080	17080	17080	17080	0
11	20250326	184600	447693800	17080	17080	17080	17080	0
12	20250326	184500	447693800	17080	17080	17080	17080	0
13	20250326	184400	447693800	17080	17080	17080	17080	0
14	20250326	184300	447693800	17080	17080	17080	17080	0
15	20250326	184200	447693800	17080	17080	17080	17080	0
16	20250326	184100	447693800	17080	17080	17080	17080	0
17	20250326	184000	447693800	17080	17080	17080	17080	0
18	20250326	183900	447693800	17080	17080	17080	17080	0
19	20250326	183800	447693800	17080	17080	17080	17080	0
20	20250326	183700	447693800	17080	17080	17080	17080	0
21	20250326	183600	447693800	17080	17080	17080	17080	0
22	20250326	183500	447693800	17080	17080	17080	17080	0
23	20250326	183400	447693800	17080	17080	17080	17080	0
24	20250326	183300	447693800	17080	17080	17080	17080	0
25	20250326	183200	447693800	17080	17080	17080	17080	0
26	20250326	183100	447693800	17080	17080	17080	17080	0
27	20250326	183000	447693800	17080	17080	17080	17080	0
28	20250326	182900	447693800	17080	17080	17080	17080	0
29	20250326	182800	447693800	17080	17080	17080	17080	0
30	20250326	182700	447693800	17080	17080	17080	17080	0
31	20250326	182600	447693800	17080	17080	17080	17080	0
32	20250326	182500	447693800	17080	17080	17080	17080	255
33	20250326	182400	447693800	17080	17080	17080	17080	0
34	20250326	182300	447693800	17080	17080	17080	17080	0
35	20250326	182200	447693800	17080	17080	17080	17080	0
36	20250326	182100	447693800	17080	17080	17080	17080	0
37	20250326	182000	447693800	17080	17080	17080	17080	0
38	20250326	181900	447693800	17080	17080	17080	17080	0
39	20250326	181800	447693800	17080	17080	17080	17080	0
40	20250326	181700	447693800	17080	17080	17080	17080	0
41	20250326	181600	447693800	17080	17080	17080	17080	0
42	20250326	181500	447693800	17080	17080	17080	17080	0
43	20250326	181400	447693800	17080	17080	17080	17080	0
44	20250326	181300	447693800	17080	17080	17080	17080	0
45	20250326	181200	447693800	17080	17080	17080	17080	0
46	20250326	181100	447693800	17080	17080	17080	17080	0
47	20250326	181000	447693800	17080	17080	17080	17080	0
48	20250326	180900	447693800	17080	17080	17080	17080	0
49	20250326	180800	447693800	17080	17080	17080	17080	0
50	20250326	180700	447693800	17080	17080	17080	17080	0
51	20250326	180600	447693800	17080	17080	17080	17080	0
52	20250326	180500	447693800	17080	17080	17080	17080	0
53	20250326	180400	447693800	17080	17080	17080	17080	0
54	20250326	180300	447693800	17080	17080	17080	17080	0
55	20250326	180200	447693800	17080	17080	17080	17080	0
56	20250326	180100	447693800	17080	17080	17080	17080	0
57	20250326	180000	447693800	17080	17080	17080	17080	0
58	20250326	175900	447693800	17080	17080	17080	17080	0
59	20250326	175800	447693800	17080	17080	17080	17080	0
60	20250326	175700	447693800	17080	17080	17080	17080	0
61	20250326	175600	447693800	17080	17080	17080	17080	0
62	20250326	175500	447693800	17080	17080	17080	17080	255
63	20250326	175400	447693800	17080	17080	17080	17080	0
64	20250326	175300	447693800	17080	17080	17080	17080	0
65	20250326	175200	447693800	17080	17080	17080	17080	0
66	20250326	175100	447693800	17080	17080	17080	17080	0
67	20250326	175000	447693800	17080	17080	17080	17080	0
68	20250326	174900	447693800	17080	17080	17080	17080	0
69	20250326	174800	447693800	17080	17080	17080	17080	0
70	20250326	174700	447693800	17080	17080	17080	17080	0
71	20250326	174600	447693800	17080	17080	17080	17080	0
72	20250326	174500	447693800	17080	17080	17080	17080	0
73	20250326	174400	447693800	17080	17080	17080	17080	0
74	20250326	174300	447693800	17080	17080	17080	17080	0
75	20250326	174200	447693800	17080	17080	17080	17080	0
76	20250326	174100	447693800	17080	17080	17080	17080	0
77	20250326	174000	447693800	17080	17080	17080	17080	0
78	20250326	173900	447693800	17080	17080	17080	17080	0
79	20250326	173800	447693800	17080	17080	17080	17080	0
80	20250326	173700	447693800	17080	17080	17080	17080	0
81	20250326	173600	447693800	17080	17080	17080	17080	0
82	20250326	173500	447693800	17080	17080	17080	17080	0
83	20250326	173400	447693800	17080	17080	17080	17080	0
84	20250326	173300	447693800	17080	17080	17080	17080	0
85	20250326	173200	447693800	17080	17080	17080	17080	0
86	20250326	173100	447693800	17080	17080	17080	17080	0
87	20250326	173000	447693800	17080	17080	17080	17080	0
88	20250326	172900	447693800	17080	17080	17080	17080	0
89	20250326	172800	447693800	17080	17080	17080	17080	0
90	20250326	172700	447693800	17080	17080	17080	17080	0
91	20250326	172600	447693800	17080	17080	17080	17080	0
92	20250326	172500	447693800	17080	17080	17080	17080	255
93	20250326	172400	447693800	17080	17080	17080	17080	0
94	20250326	172300	447693800	17080	17080	17080	17080	0
95	20250326	172200	447693800	17080	17080	17080	17080	0
96	20250326	172100	447693800	17080	17080	17080	17080	0
97	20250326	172000	447693800	17080	17080	17080	17080	0
98	20250326	171900	447693800	17080	17080	17080	17080	0
99	20250326	171800	447693800	17080	17080	17080	17080	0
100	20250326	171700	447693800	17080	17080	17080	17080	0
101	20250326	171600	447693800	17080	17080	17080	17080	0
102	20250326	171500	447693800	17080	17080	17080	17080	0
103	20250326	171400	447693800	17080	17080	17080	17080	0
104	20250326	171300	447693800	17080	17080	17080	17080	0
105	20250326	171200	447693800	17080	17080	17080	17080	0
106	20250326	171100	447693800	17080	17080	17080	17080	0
107	20250326	171000	447693800	17080	17080	17080	17080	0
108	20250326	170900	447693800	17080	17080	17080	17080	0
109	20250326	170800	447693800	17080	17080	17080	17080	0
110	20250326	170700	447693800	17080	17080	17080	17080	0
111	20250326	170600	447693800	17080	17080	17080	17080	0
112	20250326	170500	447693800	17080	17080	17080	17080	0
113	20250326	170400	447693800	17080	17080	17080	17080	0
114	20250326	170300	447693800	17080	17080	17080	17080	0
115	20250326	170200	447693800	17080	17080	17080	17080	0
116	20250326	170100	447693800	17080	17080	17080	17080	0
117	20250326	170000	447693800	17080	17080	17080	17080	0
118	20250326	165900	447693800	17080	17080	17080	17080	0
119	20250326	165800	447693800	17080	17080	17080	17080	0
120	20250326	165700	447693800	17080	17080	17080	17080	0
121	20250326	165600	447693800	17080	17080	17080	17080	0
122	20250326	165500	447693800	17080	17080	17080	17080	255
123	20250326	165400	447693800	17080	17080	17080	17080	0
124	20250326	165300	447693800	17080	17080	17080	17080	0
125	20250326	165200	447693800	17080	17080	17080	17080	0
126	20250326	165100	447693800	17080	17080	17080	17080	0
127	20250326	165000	447693800	17080	17080	17080	17080	0
128	20250326	164900	447693800	17080	17080	17080	17080	0
129	20250326	164800	447693800	17080	17080	17080	17080	0
130	20250326	164700	447693800	17080	17080	17080	17080	0
131	20250326	164600	447693800	17080	17080	17080	17080	0
132	20250326	164500	447693800	17080	17080	17080	17080	0
133	20250326	164400	447693800	17080	17080	17080	17080	0
134	20250326	164300	447693800	17080	17080	17080	17080	0
135	20250326	164200	447693800	17080	17080	17080	17080	0
136	20250326	164100	447693800	17080	17080	17080	17080	0
137	20250326	164000	447693800	17080	17080	17080	17080	0
138	20250326	163900	447693800	17080	17080	17080	17080	0
139	20250326	163800	447693800	17080	17080	17080	17080	0
140	20250326	163700	447693800	17080	17080	17080	17080	0
141	20250326	163600	447693800	17080	17080	17080	17080	0
142	20250326	163500	447693800	17080	17080	17080	17080	0
143	20250326	163400	447693800	17080	17080	17080	17080	0
144	20250326	163300	447693800	17080	17080	17080	17080	0
145	20250326	163200	447693800	17080	17080	17080	17080	0
146	20250326	163100	447693800	17080	17080	17080	17080	0
147	20250326	163000	447693800	17080	17080	17080	17080	0
148	20250326	162900	447693800	17080	17080	17080	17080	0
149	20250326	162800	447693800	17080	17080	17080	17080	0
150	20250326	162700	447693800	17080	17080	17080	17080	0
151	20250326	162600	447693800	17080	17080	17080	17080	0
152	20250326	162500	447693800	17080	17080	17080	17080	255
153	20250326	162400	447693800	17080	17080	17080	17080	0
154	20250326	162300	447693800	17080	17080	17080	17080	0
155	20250326	162200	447693800	17080	17080	17080	17080	0
156	20250326	162100	447693800	17080	17080	17080	17080	0
157	20250326	162000	447693800	17080	17080	17080	17080	0
158	20250326	161900	447693800	17080	17080	17080	17080	0
159	20250326	161800	447693800	17080	17080	17080	17080	0
160	20250326	161700	447693800	17080	17080	17080	17080	0
161	20250326	161600	447693800	17080	17080	17080	17080	0
162	20250326	161500	447693800	17080	17080	17080	17080	0
163	20250326	161400	447693800	17080	17080	17080	17080	0
164	20250326	161300	447693800	17080	17080	17080	17080	0
165	20250326	161200	447693800	17080	17080	17080	17080	0
166	20250326	161100	447693800	17080	17080	17080	17080	0
167	20250326	161000	447693800	17080	17080	17080	17080	0
168	20250326	160900	447693800	17080	17080	17080	17080	0
169	20250326	160800	447693800	17080	17080	17080	17080	0
170	20250326	160700	447693800	17080	17080	17080	17080	0
171	20250326	160600	447693800	17080	17080	17080	17080	0
172	20250326	160500	447693800	17080	17080	17080	17080	0
173	20250326	160400	447693800	17080	17080	17080	17080	0
174	20250326	160300	447693800	17080	17080	17080	17080	0
175	20250326	160200	447693800	17080	17080	17080	17080	0
176	20250326	160100	447693800	17080	17080	17080	17080	0
177	20250326	160000	447693800	17080	17080	17080	17080	0
178	20250326	155900	447693800	17080	17080	17080	17080	0
179	20250326	155800	447693800	17080	17080	17080	17080	0
180	20250326	155700	447693800	17080	17080	17080	17080	0
181	20250326	155600	447693800	17080	17080	17080	17080	0
182	20250326	155500	447693800	17080	17080	17080	17080	255
183	20250326	155400	447693800	17080	17080	17080	17080	0
184	20250326	155300	447693800	17080	17080	17080	17080	0
185	20250326	155200	447693800	17080	17080	17080	17080	0
186	20250326	155100	447693800	17080	17080	17080	17080	0
187	20250326	155000	447693800	17080	17080	17080	17080	0
188	20250326	154900	447693800	17080	17080	17080	17080	0
189	20250326	154800	447693800	17080	17080	17080	17080	0
190	20250326	154700	447693800	17080	17080	17080	17080	0
191	20250326	154600	447693800	17080	17080	17080	17080	0
192	20250326	154500	447693800	17080	17080	17080	17080	0
193	20250326	154400	447693800	17080	17080	17080	17080	0
194	20250326	154300	447693800	17080	17080	17080	17080	0
195	20250326	154200	447693800	17080	17080	17080	17080	0
196	20250326	154100	447693800	17080	17080	17080	17080	0
197	20250326	154000	447693800	17080	17080	17080	17080	0
198	20250326	153900	447693800	17080	17080	17080	17080	0
199	20250326	153800	447693800	17080	17080	17080	17080	0
200	20250326	153700	447693800	17080	17080	17080	17080	0
201	20250326	153600	447693800	17080	17080	17080	17080	0
202	20250326	153500	447693800	17080	17080	17080	17080	0
203	20250326	153400	447693800	17080	17080	17080	17080	0
204	20250326	153300	447693800	17080	17080	17080	17080	0
205	20250326	153200	447693800	17080	17080	17080	17080	0
206	20250326	153100	447693800	17080	17080	17080	17080	0
207	20250326	153000	447693800	17080	17080	17080	17080	255
208	20250326	152900	443338400	17090	17090	17090	17090	0
209	20250326	152800	443338400	17090	17090	17090	17090	0
210	20250326	152700	443338400	17090	17090	17090	17090	0
211	20250326	152600	443338400	17090	17090	17090	17090	0
212	20250326	152500	443338400	17090	17090	17090	17090	0
213	20250326	152400	443338400	17090	17090	17090	17090	0
214	20250326	152300	443338400	17090	17090	17090	17090	0
215	20250326	152200	443338400	17090	17090	17090	17090	0
216	20250326	152100	443338400	17090	17090	17090	17090	0
217	20250326	152000	443338400	17090	17090	17090	17090	0
218	20250326	151900	443338400	17090	17090	17100	17070	674
219	20250326	151800	431819970	17090	17090	17100	17080	38
220	20250326	151700	431170610	17100	17070	17100	17050	396
221	20250326	151600	424408810	17050	17040	17060	17030	530
222	20250326	151500	415378290	17040	17060	17060	17040	139
223	20250326	151400	413009330	17060	17070	17070	17060	30
224	20250326	151300	412497340	17060	17060	17070	17060	20
225	20250326	151200	412155970	17060	17060	17060	17060	22
226	20250326	151100	411780650	17040	17080	17080	17040	131
227	20250326	151000	409546980	17070	17060	17070	17060	15
228	20250326	150900	409290940	17060	17050	17070	17050	38
229	20250326	150800	408642690	17050	17080	17080	17050	123
230	20250326	150700	406544020	17050	17080	17080	17050	19
231	20250326	150600	406219560	17080	17080	17080	17080	17
232	20250326	150500	405929200	17080	17080	17080	17080	17
233	20250326	150400	405638840	17080	17070	17080	17070	19
234	20250326	150300	405314480	17070	17070	17080	17060	13
235	20250326	150200	405092570	17070	17070	17070	17070	17
236	20250326	150100	404802380	17050	17070	17070	17050	18
237	20250326	150000	404495140	17080	17070	17080	17040	33
238	20250326	145900	403931700	17060	17070	17080	17060	37
239	20250326	145800	403300150	17050	17060	17080	17050	79
240	20250326	145700	401951780	17050	17050	17050	17050	1
241	20250326	145600	401934730	17050	17070	17070	17050	15
242	20250326	145500	401678910	17070	17080	17080	17070	22
243	20250326	145400	401303160	17080	17080	17080	17080	17
244	20250326	145300	401012800	17080	17040	17080	17040	19
245	20250326	145200	400688510	17040	17070	17070	17040	18
246	20250326	145100	400381280	17070	17070	17070	17070	17
247	20250326	145000	400091090	17040	17070	17070	17040	18
248	20250326	144900	399783860	17040	17060	17070	17040	64
249	20250326	144800	398691480	17050	17050	17050	17050	16
250	20250326	144700	398418680	17040	17050	17050	17040	18
251	20250326	144600	398111790	17050	17050	17050	17030	28
252	20250326	144500	397634410	17030	17030	17050	17030	67
253	20250326	144400	396493060	17050	17030	17050	17020	126
254	20250326	144300	394347890	17040	17050	17050	17040	19
255	20250326	144200	394023960	17050	17050	17050	17050	19
256	20250326	144100	393700010	17050	17050	17050	17050	1
257	20250326	144000	393682960	17030	17060	17060	17030	46
258	20250326	143900	392898550	17050	17060	17060	17050	22
259	20250326	143800	392523280	17050	17050	17050	17050	1
260	20250326	143700	392506230	17060	17060	17060	17030	22
261	20250326	143600	392130940	17060	17060	17060	17050	19
262	20250326	143500	391806810	17050	17050	17050	17050	14
263	20250326	143400	391568110	17070	17050	17070	17050	4
264	20250326	143300	391499890	17050	17050	17060	17050	18
265	20250326	143200	391192970	17050	17050	17070	17050	25
266	20250326	143100	390766600	17050	17050	17050	17020	20
267	20250326	143000	390425630	17020	17050	17050	17020	18
268	20250326	142900	390118760	17050	17050	17050	17020	19
269	20250326	142800	389794840	17050	17050	17050	17050	17
270	20250326	142700	389504990	17060	17050	17060	17020	23
271	20250326	142600	389112830	17080	17060	17080	17060	2
272	20250326	142500	389078690	17070	17060	17070	17050	47
273	20250326	142400	388276610	17060	17060	17060	17050	7
274	20250326	142300	388157220	17050	17050	17050	17050	5
275	20250326	142200	388071970	17050	17050	17070	17050	19
276	20250326	142100	387748000	17040	17040	17040	17040	14
277	20250326	142000	387509440	17020	17020	17020	17020	0
278	20250326	141900	387509440	17020	17020	17020	17020	0
279	20250326	141800	387509440	17020	17020	17020	17020	0
280	20250326	141700	387509440	17020	17020	17020	17020	0
281	20250326	141600	387509440	17020	17020	17020	17020	21
282	20250326	141500	387152020	17010	17010	17010	17010	0
283	20250326	141400	387152020	17010	17010	17010	17010	0
284	20250326	141300	387152020	17010	17010	17010	17010	0
285	20250326	141200	387152020	17010	17010	17010	17010	0
286	20250326	141100	387152020	17010	17010	17010	17010	0
287	20250326	141000	387152020	17010	17010	17010	17010	0
288	20250326	140900	387152020	17010	17010	17010	17010	0
289	20250326	140800	387152020	17010	17010	17010	17010	0
290	20250326	140700	387152020	17010	17040	17040	17010	30
291	20250326	140600	386641690	17050	17050	17050	17050	0
292	20250326	140500	386641690	17050	17020	17050	17020	32
293	20250326	140400	386096160	17040	17040	17040	17040	0
294	20250326	140300	386096160	17040	17010	17050	17010	32
295	20250326	140200	385550740	17010	17010	17010	17010	2
296	20250326	140100	385516720	17010	17010	17010	17010	21
297	20250326	140000	385159510	16980	16980	16980	16980	0
298	20250326	135900	385159510	16980	16980	16980	16980	0
299	20250326	135800	385159510	16980	16980	16980	16980	0
300	20250326	135700	385159510	16980	17000	17000	16980	156
301	20250326	135600	382507630	16990	16990	16990	16990	0
302	20250326	135500	382507630	16990	16990	16990	16990	0
303	20250326	135400	382507630	16990	16990	16990	16980	108
304	20250326	135300	380672760	16980	17000	17000	16980	11
305	20250326	135200	380485960	17010	17010	17010	17010	0
306	20250326	135100	380485960	17010	17010	17010	17010	0
307	20250326	135000	380485960	17010	17000	17010	16960	3397
308	20250326	134900	322822410	17000	17000	17000	17000	4
309	20250326	134800	322754410	17000	17000	17000	17000	5
310	20250326	134700	322669410	17000	17000	17000	17000	0
311	20250326	134600	322669410	17000	17000	17000	17000	0
312	20250326	134500	322669410	17000	17000	17000	17000	5
313	20250326	134400	322584410	16980	16990	16990	16980	65
314	20250326	134300	321480080	16990	17000	17020	16980	65
315	20250326	134200	320375010	16970	16970	16970	16970	0
316	20250326	134100	320375010	16970	16980	16980	16970	21
317	20250326	134000	320018440	16970	16970	16970	16970	0
318	20250326	133900	320018440	16970	16970	16970	16970	0
319	20250326	133800	320018440	16970	16970	16970	16970	44
320	20250326	133700	319271760	16970	16970	16970	16970	0
321	20250326	133600	319271760	16970	16970	16970	16970	52
322	20250326	133500	318389320	16970	16970	16970	16970	41
323	20250326	133400	317693550	16970	16970	16970	16970	37
324	20250326	133300	317065660	16970	16980	16980	16970	55
325	20250326	133200	316132060	16970	16980	16980	16970	56
326	20250326	133100	315181590	16980	16980	16980	16980	0
327	20250326	133000	315181590	16980	16980	16980	16970	91
328	20250326	132900	313636430	16990	16990	16990	16990	39
329	20250326	132800	312973820	16990	16990	16990	16990	1
330	20250326	132700	312956830	16980	16990	16990	16980	47
331	20250326	132600	312158650	17000	16990	17000	16990	3
332	20250326	132500	312107660	16980	16980	16990	16980	46
333	20250326	132400	311326520	16980	16980	16990	16970	51
334	20250326	132300	310460870	16970	16980	16990	16970	134
335	20250326	132200	308185500	16970	16980	16980	16970	5
336	20250326	132100	308100640	16970	16970	16970	16970	91
337	20250326	132000	306556370	16980	16980	16980	16980	7
338	20250326	131900	306437510	16970	16970	16970	16970	0
339	20250326	131800	306437510	16970	16980	16980	16970	188
340	20250326	131700	303245680	16970	16970	16970	16970	0
341	20250326	131600	303245680	16970	16980	16980	16970	114
342	20250326	131500	301310340	16970	16980	16980	16970	43
343	20250326	131400	300580620	16970	16980	16980	16970	46
344	20250326	131300	299799900	16970	16970	16970	16970	42
345	20250326	131200	299087160	16970	16970	16970	16970	44
346	20250326	131100	298340480	16970	16970	16970	16970	0
347	20250326	131000	298340480	16970	16975	16975	16970	82
348	20250326	130900	296948935	16980	16980	16980	16980	2
349	20250326	130800	296914975	16970	16980	16980	16970	31
350	20250326	130700	296388625	16980	16980	16980	16980	44
351	20250326	130600	295641505	16980	16980	16980	16980	0
352	20250326	130500	295641505	16980	16980	16980	16980	40
353	20250326	130400	294962305	16980	16980	16980	16970	42
354	20250326	130300	294249515	16990	16990	16990	16990	19
355	20250326	130200	293926705	16990	16980	16990	16980	68
356	20250326	130100	292771825	16970	16980	16980	16970	80
357	20250326	130000	291413845	16970	16970	16970	16970	0
358	20250326	125900	291413845	16970	16970	16970	16970	14
359	20250326	125800	291176265	16970	16970	16970	16970	50
360	20250326	125700	290327765	16970	16980	16980	16970	108
361	20250326	125600	288493975	16980	16990	16990	16980	65
362	20250326	125500	287390115	16980	16980	16980	16980	0
363	20250326	125400	287390115	16980	16980	16980	16980	41
364	20250326	125300	286693935	16980	16980	16980	16980	47
365	20250326	125200	285895875	16980	16980	16980	16980	35
366	20250326	125100	285301575	16980	16980	16980	16980	0
367	20250326	125000	285301575	16980	16990	16990	16980	85
368	20250326	124900	283858265	16990	16990	16990	16990	0
369	20250326	124800	283858265	16990	16980	16990	16980	79
370	20250326	124700	282516445	16980	16980	16980	16980	44
371	20250326	124600	281769325	16980	16980	16980	16980	40
372	20250326	124500	281090125	16980	16980	16980	16980	0
373	20250326	124400	281090125	16980	16990	16990	16980	51
374	20250326	124300	280224085	16980	16985	16985	16980	38
375	20250326	124200	279578840	16980	16980	16990	16980	48
376	20250326	124100	278763770	16990	16990	16990	16990	0
377	20250326	124000	278763770	16990	16990	16990	16990	0
378	20250326	123900	278763770	16990	16980	16990	16980	89
379	20250326	123800	277252460	16980	16980	16980	16980	0
380	20250326	123700	277252460	16980	16990	16990	16980	41
381	20250326	123600	276555950	16990	17000	17000	16990	41
382	20250326	123500	275859350	16990	16990	16990	16990	35
383	20250326	123400	275264700	16980	16980	16980	16980	0
384	20250326	123300	275264700	16980	16990	16990	16980	136
385	20250326	123200	272954540	16980	16980	16980	16980	0
386	20250326	123100	272954540	16980	16980	16980	16980	0
387	20250326	123000	272954540	16980	17000	17000	16980	115
388	20250326	122900	271000990	17000	16990	17000	16980	64
389	20250326	122800	269913570	16990	16990	16990	16990	3
390	20250326	122700	269862600	16980	16980	16990	16980	124
391	20250326	122600	267756650	16970	16970	16970	16970	0
392	20250326	122500	267756650	16970	16970	16970	16970	45
393	20250326	122400	266993000	16970	16980	16980	16970	346
394	20250326	122300	261118230	16970	16970	16970	16970	1
395	20250326	122200	261101260	16970	16970	16980	16970	83
396	20250326	122100	259692350	16980	16980	16980	16980	0
397	20250326	122000	259692350	16980	16980	16980	16980	15
398	20250326	121900	259437650	16980	16970	16980	16970	79
399	20250326	121800	258097000	16970	16970	16970	16970	0
400	20250326	121700	258097000	16970	16970	16970	16970	33
401	20250326	121600	257536990	16970	16970	16970	16970	41
402	20250326	121500	256841220	16980	16990	16990	16980	21
403	20250326	121400	256484630	16990	16970	16990	16960	108
404	20250326	121300	254651870	16970	16980	16980	16970	188
405	20250326	121200	251459850	16980	16980	16980	16980	0
406	20250326	121100	251459850	16980	16980	16980	16980	42
407	20250326	121000	250746690	16990	16990	16990	16990	23
408	20250326	120900	250355920	17000	17000	17000	17000	1
409	20250326	120800	250338920	16990	17000	17000	16990	78
410	20250326	120700	249013660	16990	16990	16990	16990	0
411	20250326	120600	249013660	16990	16990	16990	16990	41
412	20250326	120500	248317070	16990	16990	16990	16990	40
413	20250326	120400	247637470	16990	16990	16990	16990	0
414	20250326	120300	247637470	16990	16990	16990	16990	0
415	20250326	120200	247637470	16990	16990	17000	16980	146
416	20250326	120100	245156230	17000	17000	17000	17000	2
417	20250326	120000	245122230	17000	17000	17000	17000	1
418	20250326	115900	245105230	16990	16990	16990	16990	98
419	20250326	115800	243440210	16990	16990	16990	16990	0
420	20250326	115700	243440210	16990	17000	17000	16990	112
421	20250326	115600	241536270	17000	17010	17010	17000	38
422	20250326	115500	240890260	17000	17010	17010	17000	39
423	20250326	115400	240226900	17020	17020	17020	17020	17
424	20250326	115300	239937560	17020	17020	17020	17020	61
425	20250326	115200	238899340	17020	17020	17020	17020	0
426	20250326	115100	238899340	17020	17030	17030	17010	78
427	20250326	115000	237572350	17020	17020	17020	17020	12
428	20250326	114900	237368110	17010	17000	17010	17000	66
429	20250326	114800	236245460	17010	17000	17010	17000	60
430	20250326	114700	235225260	17000	17010	17010	17000	99
431	20250326	114600	233541280	17000	17000	17000	16990	47
432	20250326	114500	232742290	17010	17010	17010	17010	41
433	20250326	114400	232044880	17010	17010	17010	17010	123
434	20250326	114300	229952650	17020	17020	17020	17020	1
435	20250326	114200	229935630	17010	17020	17020	17000	67
436	20250326	114100	228796120	17020	17020	17020	17020	5
437	20250326	114000	228711020	17020	17060	17060	17020	43
438	20250326	113900	227978980	17070	17070	17070	17070	0
439	20250326	113800	227978980	17070	17090	17090	17060	8
440	20250326	113700	227842410	17090	16990	17090	16980	255
441	20250326	113600	223508420	16990	16980	16990	16980	114
442	20250326	113500	221572690	16980	16980	16980	16980	1
443	20250326	113400	221555710	16970	16990	16990	16970	28
444	20250326	113300	221080010	17000	17030	17030	17000	71
445	20250326	113200	219870970	17040	17000	17100	17000	493
446	20250326	113100	211468390	16990	16980	17040	16980	379
447	20250326	113000	205024190	17010	17010	17010	17010	0
448	20250326	112900	205024190	17010	16990	17010	16970	390
449	20250326	112800	198391690	16970	16970	16970	16970	40
450	20250326	112700	197712890	16990	16970	16990	16970	39
451	20250326	112600	197051030	16960	16960	16960	16960	0
452	20250326	112500	197051030	16960	16970	17000	16960	144
453	20250326	112400	194606110	16960	16980	16980	16960	29
454	20250326	112300	194113910	16970	16970	16980	16970	52
455	20250326	112200	193231380	16970	16970	16970	16970	0
456	20250326	112100	193231380	16970	16970	16970	16970	86
457	20250326	112000	191771960	16960	16970	16970	16960	46
458	20250326	111900	190991740	16980	16980	16980	16980	2
459	20250326	111800	190957780	16970	16970	16970	16970	43
460	20250326	111700	190228070	16970	16970	16990	16970	49
461	20250326	111600	189396360	16990	16990	16990	16990	1
462	20250326	111500	189379370	16970	16980	16980	16970	338
463	20250326	111400	183642930	16970	16970	16970	16970	40
464	20250326	111300	182964130	16960	16960	16960	16960	0
465	20250326	111200	182964130	16960	16960	16960	16960	0
466	20250326	111100	182964130	16960	16960	16960	16960	39
467	20250326	111000	182302690	17000	17000	17000	17000	0
468	20250326	110900	182302690	17000	16970	17000	16970	77
469	20250326	110800	180995280	16990	16970	16990	16970	3
470	20250326	110700	180944330	16970	16970	16970	16970	0
471	20250326	110600	180944330	16970	16970	16970	16970	40
472	20250326	110500	180265530	16990	16970	16990	16970	12
473	20250326	110400	180061870	16970	16970	16970	16960	3
474	20250326	110300	180010970	16960	16960	16960	16960	45
475	20250326	110200	179247770	16970	16970	16970	16970	0
476	20250326	110100	179247770	16970	16970	16970	16970	0
477	20250326	110000	179247770	16970	16980	16990	16970	27
478	20250326	105900	178789550	16990	16990	16990	16990	0
479	20250326	105800	178789550	16990	16990	16990	16970	4
480	20250326	105700	178721630	16960	16960	16960	16960	38
481	20250326	105600	178077150	16970	16970	16970	16970	0
482	20250326	105500	178077150	16970	16970	16970	16970	18
483	20250326	105400	177771690	16970	16970	16970	16970	24
484	20250326	105300	177364410	16970	16970	16970	16970	0
485	20250326	105200	177364410	16970	16970	16970	16970	38
486	20250326	105100	176719550	16970	16990	17000	16970	74
487	20250326	105000	175462340	16970	17000	17000	16970	345
488	20250326	104900	169600520	17000	16990	17000	16990	62
489	20250326	104800	168546930	16990	16990	16990	16990	0
490	20250326	104700	168546930	16990	16990	16990	16990	0
491	20250326	104600	168546930	16990	16990	16990	16990	50
492	20250326	104500	167697430	16990	16990	16990	16990	1
493	20250326	104400	167680440	16990	16990	16990	16990	0
494	20250326	104300	167680440	16990	16990	17000	16990	40
495	20250326	104200	167000830	16980	16980	16980	16980	1
496	20250326	104100	166983850	16990	16990	16990	16990	0
497	20250326	104000	166983850	16990	16960	16990	16960	267
498	20250326	103900	162451730	16970	16970	16970	16970	1
499	20250326	103800	162434760	16960	16960	16960	16950	119
500	20250326	103700	160416540	16960	17000	17000	16950	426
501	20250326	103600	153188010	17010	17010	17010	17010	0
502	20250326	103500	153188010	17010	17000	17010	17000	3
503	20250326	103400	153136990	17000	17000	17000	17000	1
504	20250326	103300	153119990	17000	17000	17000	17000	9
505	20250326	103200	152966990	17010	17010	17010	17010	2
506	20250326	103100	152932970	17010	17010	17010	17010	3
507	20250326	103000	152881940	17010	17010	17010	17010	1
508	20250326	102900	152864930	17000	17010	17010	17000	157
509	20250326	102800	150195720	17040	17030	17040	17030	7
510	20250326	102700	150076500	17040	17020	17040	17020	11
511	20250326	102600	149889240	17010	17010	17010	17010	0
512	20250326	102500	149889240	17010	17010	17010	17010	6
513	20250326	102400	149787180	17030	17030	17030	17030	9
514	20250326	102300	149633910	17030	17010	17030	17010	134
515	20250326	102200	147354190	17010	17010	17010	17010	3
516	20250326	102100	147303160	17020	17030	17040	17000	542
517	20250326	102000	138085430	17040	17010	17040	17010	223
518	20250326	101900	134291880	17010	17000	17020	17000	358
519	20250326	101800	128204010	17000	16980	17000	16980	18
520	20250326	101700	127898330	16980	16980	16980	16980	0
521	20250326	101600	127898330	16980	16980	16980	16980	0
522	20250326	101500	127898330	16980	16980	16980	16980	0
523	20250326	101400	127898330	16980	16980	16980	16980	0
524	20250326	101300	127898330	16980	16970	16980	16970	231
525	20250326	101200	123975970	16970	16990	16990	16970	59
526	20250326	101100	122973690	16980	16930	16980	16930	304
527	20250326	101000	117818120	16940	16940	16940	16940	8
528	20250326	100900	117682600	16940	16940	16940	16940	0
529	20250326	100800	117682600	16940	16940	16940	16940	0
530	20250326	100700	117682600	16940	16940	16940	16940	0
531	20250326	100600	117682600	16940	16960	16960	16940	23
532	20250326	100500	117292960	16960	16960	16960	16960	0
533	20250326	100400	117292960	16960	16970	16970	16960	3
534	20250326	100300	117242070	16970	16970	16970	16960	9
535	20250326	100200	117089370	16960	16960	16960	16960	0
536	20250326	100100	117089370	16960	16940	16960	16940	97
537	20250326	100000	115444790	16940	16930	16940	16930	23
538	20250326	095900	115055200	16920	16920	16920	16920	50
539	20250326	095800	114209200	16920	16920	16920	16920	19
540	20250326	095700	113887720	16920	16890	16920	16890	246
541	20250326	095600	109728770	16890	16890	16890	16880	59
542	20250326	095500	108732330	16890	16890	16890	16890	0
543	20250326	095400	108732330	16890	16890	16890	16890	0
544	20250326	095300	108732330	16890	16890	16890	16890	1
545	20250326	095200	108715440	16880	16880	16880	16880	0
546	20250326	095100	108715440	16880	16890	16900	16880	615
547	20250326	095000	98334160	16900	16900	16900	16900	0
548	20250326	094900	98334160	16900	16900	16900	16900	40
549	20250326	094800	97658160	16910	16880	16910	16880	81
550	20250326	094700	96289410	16880	16860	16880	16860	95
551	20250326	094600	94686940	16870	16860	16870	16860	11
552	20250326	094500	94501430	16870	16870	16870	16860	210
553	20250326	094400	90960720	16870	16880	16890	16870	27
554	20250326	094300	90505160	16890	16860	16890	16860	25
555	20250326	094200	90083360	16860	16900	16900	16860	81
556	20250326	094100	88716060	16890	16910	16910	16890	131
557	20250326	094000	86502370	16910	16920	16920	16910	45
558	20250326	093900	85741280	16920	16920	16920	16920	5
559	20250326	093800	85656680	16930	16930	16930	16930	0
560	20250326	093700	85656680	16930	16940	16940	16930	182
561	20250326	093600	82575340	16950	16970	16970	16930	617
562	20250326	093500	72116310	16980	16980	16980	16980	60
563	20250326	093400	71097510	16980	16980	16980	16980	2
564	20250326	093300	71063550	16980	16980	16980	16970	59
565	20250326	093200	70062230	16980	16980	16980	16980	27
566	20250326	093100	69603770	16980	16980	16980	16980	1
567	20250326	093000	69586790	16980	16980	16980	16980	1
568	20250326	092900	69569810	16980	16980	16980	16980	0
569	20250326	092800	69569810	16980	16980	16980	16980	10
570	20250326	092700	69400010	16980	16975	16980	16970	195
571	20250326	092600	66090825	16980	16980	16980	16980	17
572	20250326	092500	65802165	16980	16980	16980	16980	0
573	20250326	092400	65802165	16980	16990	16990	16980	4
574	20250326	092300	65734235	16970	16990	16990	16970	52
575	20250326	092200	64851565	16980	17020	17200	16980	757
576	20250326	092100	51955505	17010	16990	17200	16990	110
577	20250326	092000	50074895	16980	16980	16980	16980	0
578	20250326	091900	50074895	16980	16990	16990	16980	45
579	20250326	091800	49310785	17000	16990	17000	16990	4
580	20250326	091700	49242805	17000	17010	17010	16980	317
581	20250326	091600	43851925	17020	17020	17020	17020	0
582	20250326	091500	43851925	17020	17010	17060	17000	597
583	20250326	091400	33700225	17020	17030	17030	17020	214
584	20250326	091300	30057835	17050	17050	17050	17050	0
585	20250326	091200	30057835	17050	17080	17080	17050	313
586	20250326	091100	24718955	17080	17190	17190	17080	387
587	20250326	091000	18094835	17195	17200	17200	17195	3
588	20250326	090900	18043240	17200	17200	17200	17200	4
589	20250326	090800	17974440	17200	17200	17200	17200	10
590	20250326	090700	17802440	17200	17140	17200	17140	488
591	20250326	090600	9431070	17140	17100	17140	17100	5
592	20250326	090500	9345530	17160	17160	17160	17160	0
593	20250326	090400	9345530	17160	17160	17160	17160	476
594	20250326	090300	1177370	17160	17160	17160	17160	2
595	20250326	090200	1143050	17160	17160	17160	17150	14
596	20250326	090100	902820	17150	17160	17160	17150	5
597	20250326	090000	817060	17100	17010	17110	17010	48