KissMeData/009300/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	185300	240119620	16050	16050	16050	16050	1303
3	20250328	185200	240119620	16050	16050	16050	16050	0
4	20250328	185100	240119620	16050	16050	16050	16050	0
5	20250328	185000	240119620	16050	16050	16050	16050	0
6	20250328	184900	240119620	16050	16050	16050	16050	0
7	20250328	184800	240119620	16050	16050	16050	16050	0
8	20250328	184700	240119620	16050	16050	16050	16050	0
9	20250328	184600	240119620	16050	16050	16050	16050	0
10	20250328	184500	240119620	16050	16050	16050	16050	0
11	20250328	184400	240119620	16050	16050	16050	16050	0
12	20250328	184300	240119620	16050	16050	16050	16050	0
13	20250328	184200	240119620	16050	16050	16050	16050	0
14	20250328	184100	240119620	16050	16050	16050	16050	0
15	20250328	184000	240119620	16050	16050	16050	16050	0
16	20250328	183900	240119620	16050	16050	16050	16050	0
17	20250328	183800	240119620	16050	16050	16050	16050	0
18	20250328	183700	240119620	16050	16050	16050	16050	0
19	20250328	183600	240119620	16050	16050	16050	16050	0
20	20250328	183500	240119620	16050	16050	16050	16050	0
21	20250328	183400	240119620	16050	16050	16050	16050	0
22	20250328	183300	240119620	16050	16050	16050	16050	0
23	20250328	183200	240119620	16050	16050	16050	16050	0
24	20250328	183100	240119620	16050	16050	16050	16050	0
25	20250328	183000	240119620	16050	16050	16050	16050	0
26	20250328	182900	240119620	16050	16050	16050	16050	0
27	20250328	182800	240119620	16050	16050	16050	16050	0
28	20250328	182700	240119620	16050	16050	16050	16050	0
29	20250328	182600	240119620	16050	16050	16050	16050	0
30	20250328	182500	240119620	16050	16050	16050	16050	0
31	20250328	182400	240119620	16050	16050	16050	16050	0
32	20250328	182300	240119620	16050	16050	16050	16050	1303
33	20250328	182200	240119620	16050	16050	16050	16050	0
34	20250328	182100	240119620	16050	16050	16050	16050	0
35	20250328	182000	240119620	16050	16050	16050	16050	0
36	20250328	181900	240119620	16050	16050	16050	16050	0
37	20250328	181800	240119620	16050	16050	16050	16050	0
38	20250328	181700	240119620	16050	16050	16050	16050	0
39	20250328	181600	240119620	16050	16050	16050	16050	0
40	20250328	181500	240119620	16050	16050	16050	16050	0
41	20250328	181400	240119620	16050	16050	16050	16050	0
42	20250328	181300	240119620	16050	16050	16050	16050	0
43	20250328	181200	240119620	16050	16050	16050	16050	0
44	20250328	181100	240119620	16050	16050	16050	16050	0
45	20250328	181000	240119620	16050	16050	16050	16050	0
46	20250328	180900	240119620	16050	16050	16050	16050	0
47	20250328	180800	240119620	16050	16050	16050	16050	0
48	20250328	180700	240119620	16050	16050	16050	16050	0
49	20250328	180600	240119620	16050	16050	16050	16050	0
50	20250328	180500	240119620	16050	16050	16050	16050	0
51	20250328	180400	240119620	16050	16050	16050	16050	0
52	20250328	180300	240119620	16050	16050	16050	16050	0
53	20250328	180200	240119620	16050	16050	16050	16050	0
54	20250328	180100	240119620	16050	16050	16050	16050	0
55	20250328	180000	240119620	16050	16050	16050	16050	0
56	20250328	175900	240119620	16050	16050	16050	16050	0
57	20250328	175800	240119620	16050	16050	16050	16050	0
58	20250328	175700	240119620	16050	16050	16050	16050	0
59	20250328	175600	240119620	16050	16050	16050	16050	0
60	20250328	175500	240119620	16050	16050	16050	16050	0
61	20250328	175400	240119620	16050	16050	16050	16050	0
62	20250328	175300	240119620	16050	16050	16050	16050	1303
63	20250328	175200	240119620	16050	16050	16050	16050	0
64	20250328	175100	240119620	16050	16050	16050	16050	0
65	20250328	175000	240119620	16050	16050	16050	16050	0
66	20250328	174900	240119620	16050	16050	16050	16050	0
67	20250328	174800	240119620	16050	16050	16050	16050	0
68	20250328	174700	240119620	16050	16050	16050	16050	0
69	20250328	174600	240119620	16050	16050	16050	16050	0
70	20250328	174500	240119620	16050	16050	16050	16050	0
71	20250328	174400	240119620	16050	16050	16050	16050	0
72	20250328	174300	240119620	16050	16050	16050	16050	0
73	20250328	174200	240119620	16050	16050	16050	16050	0
74	20250328	174100	240119620	16050	16050	16050	16050	0
75	20250328	174000	240119620	16050	16050	16050	16050	0
76	20250328	173900	240119620	16050	16050	16050	16050	0
77	20250328	173800	240119620	16050	16050	16050	16050	0
78	20250328	173700	240119620	16050	16050	16050	16050	0
79	20250328	173600	240119620	16050	16050	16050	16050	0
80	20250328	173500	240119620	16050	16050	16050	16050	0
81	20250328	173400	240119620	16050	16050	16050	16050	0
82	20250328	173300	240119620	16050	16050	16050	16050	0
83	20250328	173200	240119620	16050	16050	16050	16050	0
84	20250328	173100	240119620	16050	16050	16050	16050	0
85	20250328	173000	240119620	16050	16050	16050	16050	0
86	20250328	172900	240119620	16050	16050	16050	16050	0
87	20250328	172800	240119620	16050	16050	16050	16050	0
88	20250328	172700	240119620	16050	16050	16050	16050	0
89	20250328	172600	240119620	16050	16050	16050	16050	0
90	20250328	172500	240119620	16050	16050	16050	16050	0
91	20250328	172400	240119620	16050	16050	16050	16050	0
92	20250328	172300	240119620	16050	16050	16050	16050	1303
93	20250328	172200	240119620	16050	16050	16050	16050	0
94	20250328	172100	240119620	16050	16050	16050	16050	0
95	20250328	172000	240119620	16050	16050	16050	16050	0
96	20250328	171900	240119620	16050	16050	16050	16050	0
97	20250328	171800	240119620	16050	16050	16050	16050	0
98	20250328	171700	240119620	16050	16050	16050	16050	0
99	20250328	171600	240119620	16050	16050	16050	16050	0
100	20250328	171500	240119620	16050	16050	16050	16050	0
101	20250328	171400	240119620	16050	16050	16050	16050	0
102	20250328	171300	240119620	16050	16050	16050	16050	0
103	20250328	171200	240119620	16050	16050	16050	16050	0
104	20250328	171100	240119620	16050	16050	16050	16050	0
105	20250328	171000	240119620	16050	16050	16050	16050	0
106	20250328	170900	240119620	16050	16050	16050	16050	0
107	20250328	170800	240119620	16050	16050	16050	16050	0
108	20250328	170700	240119620	16050	16050	16050	16050	0
109	20250328	170600	240119620	16050	16050	16050	16050	0
110	20250328	170500	240119620	16050	16050	16050	16050	0
111	20250328	170400	240119620	16050	16050	16050	16050	0
112	20250328	170300	240119620	16050	16050	16050	16050	0
113	20250328	170200	240119620	16050	16050	16050	16050	0
114	20250328	170100	240119620	16050	16050	16050	16050	0
115	20250328	170000	240119620	16050	16050	16050	16050	0
116	20250328	165900	240119620	16050	16050	16050	16050	0
117	20250328	165800	240119620	16050	16050	16050	16050	0
118	20250328	165700	240119620	16050	16050	16050	16050	0
119	20250328	165600	240119620	16050	16050	16050	16050	0
120	20250328	165500	240119620	16050	16050	16050	16050	0
121	20250328	165400	240119620	16050	16050	16050	16050	0
122	20250328	165300	240119620	16050	16050	16050	16050	1303
123	20250328	165200	240119620	16050	16050	16050	16050	0
124	20250328	165100	240119620	16050	16050	16050	16050	0
125	20250328	165000	240119620	16050	16050	16050	16050	0
126	20250328	164900	240119620	16050	16050	16050	16050	0
127	20250328	164800	240119620	16050	16050	16050	16050	0
128	20250328	164700	240119620	16050	16050	16050	16050	0
129	20250328	164600	240119620	16050	16050	16050	16050	0
130	20250328	164500	240119620	16050	16050	16050	16050	0
131	20250328	164400	240119620	16050	16050	16050	16050	0
132	20250328	164300	240119620	16050	16050	16050	16050	0
133	20250328	164200	240119620	16050	16050	16050	16050	0
134	20250328	164100	240119620	16050	16050	16050	16050	0
135	20250328	164000	240119620	16050	16050	16050	16050	0
136	20250328	163900	240119620	16050	16050	16050	16050	0
137	20250328	163800	240119620	16050	16050	16050	16050	0
138	20250328	163700	240119620	16050	16050	16050	16050	0
139	20250328	163600	240119620	16050	16050	16050	16050	0
140	20250328	163500	240119620	16050	16050	16050	16050	0
141	20250328	163400	240119620	16050	16050	16050	16050	0
142	20250328	163300	240119620	16050	16050	16050	16050	0
143	20250328	163200	240119620	16050	16050	16050	16050	0
144	20250328	163100	240119620	16050	16050	16050	16050	0
145	20250328	163000	240119620	16050	16050	16050	16050	0
146	20250328	162900	240119620	16050	16050	16050	16050	0
147	20250328	162800	240119620	16050	16050	16050	16050	0
148	20250328	162700	240119620	16050	16050	16050	16050	0
149	20250328	162600	240119620	16050	16050	16050	16050	0
150	20250328	162500	240119620	16050	16050	16050	16050	0
151	20250328	162400	240119620	16050	16050	16050	16050	0
152	20250328	162300	240119620	16050	16050	16050	16050	1303
153	20250328	162200	240119620	16050	16050	16050	16050	0
154	20250328	162100	240119620	16050	16050	16050	16050	0
155	20250328	162000	240119620	16050	16050	16050	16050	0
156	20250328	161900	240119620	16050	16050	16050	16050	0
157	20250328	161800	240119620	16050	16050	16050	16050	0
158	20250328	161700	240119620	16050	16050	16050	16050	0
159	20250328	161600	240119620	16050	16050	16050	16050	0
160	20250328	161500	240119620	16050	16050	16050	16050	0
161	20250328	161400	240119620	16050	16050	16050	16050	0
162	20250328	161300	240119620	16050	16050	16050	16050	0
163	20250328	161200	240119620	16050	16050	16050	16050	0
164	20250328	161100	240119620	16050	16050	16050	16050	0
165	20250328	161000	240119620	16050	16050	16050	16050	0
166	20250328	160900	240119620	16050	16050	16050	16050	0
167	20250328	160800	240119620	16050	16050	16050	16050	0
168	20250328	160700	240119620	16050	16050	16050	16050	0
169	20250328	160600	240119620	16050	16050	16050	16050	0
170	20250328	160500	240119620	16050	16050	16050	16050	0
171	20250328	160400	240119620	16050	16050	16050	16050	0
172	20250328	160300	240119620	16050	16050	16050	16050	0
173	20250328	160200	240119620	16050	16050	16050	16050	0
174	20250328	160100	240119620	16050	16050	16050	16050	0
175	20250328	160000	240119620	16050	16050	16050	16050	0
176	20250328	155900	240119620	16050	16050	16050	16050	0
177	20250328	155800	240119620	16050	16050	16050	16050	0
178	20250328	155700	240119620	16050	16050	16050	16050	0
179	20250328	155600	240119620	16050	16050	16050	16050	0
180	20250328	155500	240119620	16050	16050	16050	16050	0
181	20250328	155400	240119620	16050	16050	16050	16050	0
182	20250328	155300	240119620	16050	16050	16050	16050	1303
183	20250328	155200	240119620	16050	16050	16050	16050	0
184	20250328	155100	240119620	16050	16050	16050	16050	0
185	20250328	155000	240119620	16050	16050	16050	16050	0
186	20250328	154900	240119620	16050	16050	16050	16050	0
187	20250328	154800	240119620	16050	16050	16050	16050	0
188	20250328	154700	240119620	16050	16050	16050	16050	0
189	20250328	154600	240119620	16050	16050	16050	16050	0
190	20250328	154500	240119620	16050	16050	16050	16050	0
191	20250328	154400	240119620	16050	16050	16050	16050	0
192	20250328	154300	240119620	16050	16050	16050	16050	0
193	20250328	154200	240119620	16050	16050	16050	16050	0
194	20250328	154100	240119620	16050	16050	16050	16050	0
195	20250328	154000	240119620	16050	16050	16050	16050	0
196	20250328	153900	240119620	16050	16050	16050	16050	0
197	20250328	153800	240119620	16050	16050	16050	16050	0
198	20250328	153700	240119620	16050	16050	16050	16050	0
199	20250328	153600	240119620	16050	16050	16050	16050	0
200	20250328	153500	240119620	16050	16050	16050	16050	0
201	20250328	153400	240119620	16050	16050	16050	16050	0
202	20250328	153300	240119620	16050	16050	16050	16050	0
203	20250328	153200	240119620	16050	16050	16050	16050	0
204	20250328	153100	240119620	16050	16050	16050	16050	0
205	20250328	153000	240119620	16050	16050	16050	16050	1303
206	20250328	152900	219206470	15950	15950	15950	15950	0
207	20250328	152800	219206470	15950	15950	15950	15950	0
208	20250328	152700	219206470	15950	15950	15950	15950	0
209	20250328	152600	219206470	15950	15950	15950	15950	0
210	20250328	152500	219206470	15950	15950	15950	15950	0
211	20250328	152400	219206470	15950	15950	15950	15950	0
212	20250328	152300	219206470	15950	15950	15950	15950	0
213	20250328	152200	219206470	15950	15950	15950	15950	0
214	20250328	152100	219206470	15950	15950	15950	15950	0
215	20250328	152000	219206470	15950	15950	15950	15950	0
216	20250328	151900	219206470	15950	15950	15950	15950	0
217	20250328	151800	219206470	15950	15950	15950	15950	0
218	20250328	151700	219206470	15950	15960	15960	15950	62
219	20250328	151600	218217560	15930	15930	15930	15930	0
220	20250328	151500	218217560	15930	15930	15930	15930	0
221	20250328	151400	218217560	15930	15930	15930	15930	0
222	20250328	151300	218217560	15930	15930	15930	15930	0
223	20250328	151200	218217560	15930	15930	15930	15930	0
224	20250328	151100	218217560	15930	15940	15940	15930	1186
225	20250328	151000	199320950	15940	15940	15940	15940	0
226	20250328	150900	199320950	15940	15960	15960	15940	5
227	20250328	150800	199241210	15990	15990	15990	15990	0
228	20250328	150700	199241210	15990	15990	15990	15990	0
229	20250328	150600	199241210	15990	15990	15990	15990	0
230	20250328	150500	199241210	15990	15990	15990	15990	0
231	20250328	150400	199241210	15990	15990	15990	15990	0
232	20250328	150300	199241210	15990	15990	15990	15990	0
233	20250328	150200	199241210	15990	15990	15990	15990	0
234	20250328	150100	199241210	15990	15990	15990	15990	0
235	20250328	150000	199241210	15990	15990	15990	15990	90
236	20250328	145900	197802110	15990	15990	15990	15990	0
237	20250328	145800	197802110	15990	15990	15990	15990	0
238	20250328	145700	197802110	15990	15990	15990	15990	0
239	20250328	145600	197802110	15990	15990	15990	15990	0
240	20250328	145500	197802110	15990	15990	15990	15990	0
241	20250328	145400	197802110	15990	15990	15990	15990	1
242	20250328	145300	197786120	15960	15960	15960	15960	0
243	20250328	145200	197786120	15960	15960	15960	15960	0
244	20250328	145100	197786120	15960	15960	15960	15960	0
245	20250328	145000	197786120	15960	15960	15960	15960	0
246	20250328	144900	197786120	15960	15960	15960	15960	0
247	20250328	144800	197786120	15960	15960	15960	15960	0
248	20250328	144700	197786120	15960	15960	15960	15960	0
249	20250328	144600	197786120	15960	15960	15960	15960	0
250	20250328	144500	197786120	15960	15960	15960	15960	0
251	20250328	144400	197786120	15960	15960	15960	15960	1
252	20250328	144300	197770160	15960	15960	15960	15960	0
253	20250328	144200	197770160	15960	15960	15960	15960	0
254	20250328	144100	197770160	15960	15960	15960	15960	1
255	20250328	144000	197754200	15930	15930	15930	15930	0
256	20250328	143900	197754200	15930	15930	15930	15930	0
257	20250328	143800	197754200	15930	15930	15930	15930	0
258	20250328	143700	197754200	15930	15930	15930	15930	0
259	20250328	143600	197754200	15930	15930	15930	15930	0
260	20250328	143500	197754200	15930	15950	15950	15930	3
261	20250328	143400	197706380	15960	15960	15960	15960	0
262	20250328	143300	197706380	15960	15960	15960	15960	0
263	20250328	143200	197706380	15960	15960	15960	15960	0
264	20250328	143100	197706380	15960	15960	15960	15960	0
265	20250328	143000	197706380	15960	15960	15960	15960	0
266	20250328	142900	197706380	15960	15960	15960	15960	0
267	20250328	142800	197706380	15960	15960	15960	15960	0
268	20250328	142700	197706380	15960	15960	15960	15960	0
269	20250328	142600	197706380	15960	15960	15960	15960	0
270	20250328	142500	197706380	15960	15960	15960	15960	1
271	20250328	142400	197690420	15930	15930	15930	15930	0
272	20250328	142300	197690420	15930	15930	15930	15930	0
273	20250328	142200	197690420	15930	15930	15930	15930	0
274	20250328	142100	197690420	15930	15930	15930	15930	0
275	20250328	142000	197690420	15930	15930	15930	15930	0
276	20250328	141900	197690420	15930	15930	15930	15930	0
277	20250328	141800	197690420	15930	15930	15930	15930	1
278	20250328	141700	197674490	15940	15960	15960	15940	163
279	20250328	141600	195076170	15970	15970	15970	15970	0
280	20250328	141500	195076170	15970	15970	15970	15970	0
281	20250328	141400	195076170	15970	15970	15970	15970	0
282	20250328	141300	195076170	15970	15970	15970	15970	0
283	20250328	141200	195076170	15970	15970	15970	15970	0
284	20250328	141100	195076170	15970	15970	15970	15970	0
285	20250328	141000	195076170	15970	15970	15970	15970	0
286	20250328	140900	195076170	15970	15970	15970	15970	0
287	20250328	140800	195076170	15970	15970	15970	15970	0
288	20250328	140700	195076170	15970	15970	15970	15970	0
289	20250328	140600	195076170	15970	15970	15970	15970	0
290	20250328	140500	195076170	15970	15970	15970	15970	0
291	20250328	140400	195076170	15970	15990	15990	15970	2
292	20250328	140300	195044210	16000	16000	16000	16000	1
293	20250328	140200	195028210	15960	15960	15960	15960	0
294	20250328	140100	195028210	15960	15960	15960	15960	0
295	20250328	140000	195028210	15960	15960	15960	15960	0
296	20250328	135900	195028210	15960	15960	15960	15960	0
297	20250328	135800	195028210	15960	15960	15960	15960	0
298	20250328	135700	195028210	15960	15960	15960	15960	0
299	20250328	135600	195028210	15960	15960	15960	15960	1
300	20250328	135500	195012250	15970	15980	15980	15970	2
301	20250328	135400	194980300	15980	15970	15980	15970	2
302	20250328	135300	194948350	15980	15980	15980	15980	0
303	20250328	135200	194948350	15980	15980	15980	15980	0
304	20250328	135100	194948350	15980	15980	15980	15980	4
305	20250328	135000	194884430	15950	15950	15950	15950	16
306	20250328	134900	194629230	15930	15930	15930	15930	0
307	20250328	134800	194629230	15930	15930	15930	15930	0
308	20250328	134700	194629230	15930	15930	15930	15930	0
309	20250328	134600	194629230	15930	15930	15930	15930	0
310	20250328	134500	194629230	15930	15930	15930	15930	0
311	20250328	134400	194629230	15930	15930	15930	15930	0
312	20250328	134300	194629230	15930	15930	15930	15930	0
313	20250328	134200	194629230	15930	15930	15930	15930	0
314	20250328	134100	194629230	15930	15930	15930	15930	19
315	20250328	134000	194326560	15940	15940	15940	15940	84
316	20250328	133900	192987600	15940	15940	15940	15940	4
317	20250328	133800	192923840	15940	15940	15940	15940	0
318	20250328	133700	192923840	15940	15940	15940	15940	0
319	20250328	133600	192923840	15940	15940	15940	15940	0
320	20250328	133500	192923840	15940	15940	15940	15940	0
321	20250328	133400	192923840	15940	15940	15940	15940	0
322	20250328	133300	192923840	15940	15940	15940	15940	0
323	20250328	133200	192923840	15940	15940	15940	15940	13
324	20250328	133100	192716620	15940	15940	15940	15940	0
325	20250328	133000	192716620	15940	15940	15940	15940	1
326	20250328	132900	192700680	15950	15950	15950	15950	0
327	20250328	132800	192700680	15950	15950	15950	15950	1
328	20250328	132700	192684730	15940	15940	15940	15940	6
329	20250328	132600	192589090	15940	15960	15960	15940	33
330	20250328	132500	192063010	15970	15970	15970	15970	0
331	20250328	132400	192063010	15970	15980	15980	15970	5
332	20250328	132300	191983150	15970	15970	15970	15970	0
333	20250328	132200	191983150	15970	15970	15970	15970	0
334	20250328	132100	191983150	15970	15970	15970	15970	0
335	20250328	132000	191983150	15970	15970	15970	15970	50
336	20250328	131900	191184650	15970	15970	15970	15970	1
337	20250328	131800	191168680	15980	15980	15980	15980	1
338	20250328	131700	191152700	15970	15970	15970	15970	0
339	20250328	131600	191152700	15970	15970	15970	15970	0
340	20250328	131500	191152700	15970	15970	15970	15970	0
341	20250328	131400	191152700	15970	15970	15970	15970	1
342	20250328	131300	191136730	16010	16010	16010	16010	0
343	20250328	131200	191136730	16010	16010	16010	16010	0
344	20250328	131100	191136730	16010	16010	16010	16010	0
345	20250328	131000	191136730	16010	16010	16010	16010	0
346	20250328	130900	191136730	16010	16010	16010	16010	0
347	20250328	130800	191136730	16010	16010	16010	16010	0
348	20250328	130700	191136730	16010	16010	16010	16010	0
349	20250328	130600	191136730	16010	16010	16010	16010	0
350	20250328	130500	191136730	16010	16010	16010	16010	0
351	20250328	130400	191136730	16010	16010	16010	16010	0
352	20250328	130300	191136730	16010	16010	16010	16010	0
353	20250328	130200	191136730	16010	16010	16010	16010	0
354	20250328	130100	191136730	16010	16010	16010	16010	0
355	20250328	130000	191136730	16010	16010	16010	16010	1
356	20250328	125900	191120720	15930	15930	15930	15930	0
357	20250328	125800	191120720	15930	15930	15930	15930	55
358	20250328	125700	190244570	15930	15970	15970	15930	50
359	20250328	125600	189447690	16010	16010	16010	16010	0
360	20250328	125500	189447690	16010	16010	16010	16010	1
361	20250328	125400	189431680	15980	15980	15980	15980	0
362	20250328	125300	189431680	15980	15980	15980	15980	0
363	20250328	125200	189431680	15980	15980	15980	15980	0
364	20250328	125100	189431680	15980	15980	15980	15980	0
365	20250328	125000	189431680	15980	15980	15980	15980	0
366	20250328	124900	189431680	15980	15980	15980	15980	0
367	20250328	124800	189431680	15980	15980	15980	15980	0
368	20250328	124700	189431680	15980	15980	15980	15980	0
369	20250328	124600	189431680	15980	15980	15980	15980	0
370	20250328	124500	189431680	15980	15980	15980	15980	0
371	20250328	124400	189431680	15980	15980	15980	15980	0
372	20250328	124300	189431680	15980	15980	15980	15980	0
373	20250328	124200	189431680	15980	15980	15980	15980	1
374	20250328	124100	189415700	15980	15980	15980	15980	0
375	20250328	124000	189415700	15980	15980	15980	15980	0
376	20250328	123900	189415700	15980	15980	15980	15980	0
377	20250328	123800	189415700	15980	15980	15980	15980	0
378	20250328	123700	189415700	15980	15980	15980	15980	51
379	20250328	123600	188600720	15980	15980	15980	15980	0
380	20250328	123500	188600720	15980	15980	15980	15980	0
381	20250328	123400	188600720	15980	15980	15980	15980	0
382	20250328	123300	188600720	15980	15980	15980	15980	0
383	20250328	123200	188600720	15980	15980	15980	15980	0
384	20250328	123100	188600720	15980	15980	15980	15980	50
385	20250328	123000	187801720	15990	15990	15990	15990	0
386	20250328	122900	187801720	15990	15990	15990	15990	0
387	20250328	122800	187801720	15990	15990	15990	15990	0
388	20250328	122700	187801720	15990	15990	15990	15990	1
389	20250328	122600	187785730	15970	15970	15970	15970	0
390	20250328	122500	187785730	15970	15970	15970	15970	0
391	20250328	122400	187785730	15970	15970	15970	15970	0
392	20250328	122300	187785730	15970	15970	15970	15970	0
393	20250328	122200	187785730	15970	15970	15970	15970	0
394	20250328	122100	187785730	15970	15970	15970	15970	0
395	20250328	122000	187785730	15970	15970	15970	15970	0
396	20250328	121900	187785730	15970	15970	15970	15970	0
397	20250328	121800	187785730	15970	15970	15970	15970	0
398	20250328	121700	187785730	15970	15970	15970	15970	0
399	20250328	121600	187785730	15970	15970	15970	15970	1
400	20250328	121500	187769760	15980	15980	15980	15980	0
401	20250328	121400	187769760	15980	15980	15980	15980	0
402	20250328	121300	187769760	15980	15980	15980	15980	0
403	20250328	121200	187769760	15980	15980	15980	15980	0
404	20250328	121100	187769760	15980	15980	15980	15980	0
405	20250328	121000	187769760	15980	15980	15980	15980	0
406	20250328	120900	187769760	15980	15980	15980	15980	1
407	20250328	120800	187753780	15960	15960	15960	15960	0
408	20250328	120700	187753780	15960	15960	15960	15960	0
409	20250328	120600	187753780	15960	15960	15960	15960	0
410	20250328	120500	187753780	15960	15960	15960	15960	2
411	20250328	120400	187721860	15960	15960	15960	15960	0
412	20250328	120300	187721860	15960	15960	15960	15960	0
413	20250328	120200	187721860	15960	15960	15960	15960	0
414	20250328	120100	187721860	15960	15960	15960	15960	1
415	20250328	120000	187705900	15940	15970	15970	15940	50
416	20250328	115900	186908840	15980	15980	15980	15980	0
417	20250328	115800	186908840	15980	15980	15980	15980	0
418	20250328	115700	186908840	15980	15980	15980	15980	0
419	20250328	115600	186908840	15980	15980	15980	15980	1
420	20250328	115500	186892860	15930	15930	15930	15930	1
421	20250328	115400	186876930	16010	16010	16010	16010	0
422	20250328	115300	186876930	16010	16010	16010	16010	0
423	20250328	115200	186876930	16010	16010	16010	16010	0
424	20250328	115100	186876930	16010	16010	16010	16010	0
425	20250328	115000	186876930	16010	16010	16010	16010	0
426	20250328	114900	186876930	16010	16010	16010	16010	0
427	20250328	114800	186876930	16010	16010	16010	16010	1
428	20250328	114700	186860920	15930	15960	15960	15930	62
429	20250328	114600	185872740	15970	15970	15970	15970	1
430	20250328	114500	185856770	16010	16010	16010	16010	0
431	20250328	114400	185856770	16010	16010	16010	16010	0
432	20250328	114300	185856770	16010	16010	16010	16010	0
433	20250328	114200	185856770	16010	16010	16010	16010	0
434	20250328	114100	185856770	16010	16010	16010	16010	0
435	20250328	114000	185856770	16010	16010	16010	16010	0
436	20250328	113900	185856770	16010	16010	16010	16010	0
437	20250328	113800	185856770	16010	16010	16010	16010	1
438	20250328	113700	185840760	15970	15970	15970	15970	0
439	20250328	113600	185840760	15970	15970	15970	15970	0
440	20250328	113500	185840760	15970	15970	15970	15970	0
441	20250328	113400	185840760	15970	15970	15970	15970	0
442	20250328	113300	185840760	15970	15970	15970	15970	0
443	20250328	113200	185840760	15970	15970	15970	15970	0
444	20250328	113100	185840760	15970	15970	15970	15970	1
445	20250328	113000	185824790	15980	15980	15980	15980	0
446	20250328	112900	185824790	15980	15980	15980	15980	0
447	20250328	112800	185824790	15980	15980	15980	15980	0
448	20250328	112700	185824790	15980	15980	15980	15980	0
449	20250328	112600	185824790	15980	15980	15980	15980	1
450	20250328	112500	185808810	15970	15970	15970	15970	0
451	20250328	112400	185808810	15970	15970	15970	15970	0
452	20250328	112300	185808810	15970	15970	15970	15970	0
453	20250328	112200	185808810	15970	15970	15970	15970	0
454	20250328	112100	185808810	15970	15970	15970	15970	8
455	20250328	112000	185681050	15980	15980	15980	15980	0
456	20250328	111900	185681050	15980	15980	15980	15980	0
457	20250328	111800	185681050	15980	15980	15980	15980	0
458	20250328	111700	185681050	15980	15980	15980	15980	0
459	20250328	111600	185681050	15980	15980	15980	15980	0
460	20250328	111500	185681050	15980	15980	15980	15980	0
461	20250328	111400	185681050	15980	15980	15980	15980	0
462	20250328	111300	185681050	15980	15980	15980	15980	0
463	20250328	111200	185681050	15980	15980	15980	15980	0
464	20250328	111100	185681050	15980	15980	15980	15980	0
465	20250328	111000	185681050	15980	15980	15980	15980	0
466	20250328	110900	185681050	15980	15980	15980	15980	1
467	20250328	110800	185665070	15970	15970	15970	15970	0
468	20250328	110700	185665070	15970	15970	15970	15970	2
469	20250328	110600	185633130	15980	15980	15980	15980	2
470	20250328	110500	185601170	15980	15980	15980	15980	0
471	20250328	110400	185601170	15980	15980	15980	15980	0
472	20250328	110300	185601170	15980	15980	15980	15980	1
473	20250328	110200	185585190	15960	15960	15960	15960	0
474	20250328	110100	185585190	15960	15960	15960	15960	1
475	20250328	110000	185569230	16010	16010	16010	16010	0
476	20250328	105900	185569230	16010	16010	16010	16010	0
477	20250328	105800	185569230	16010	16010	16010	16010	0
478	20250328	105700	185569230	16010	16010	16010	16010	20
479	20250328	105600	185249030	15910	15910	15910	15910	0
480	20250328	105500	185249030	15910	15910	15910	15910	0
481	20250328	105400	185249030	15910	15970	15970	15910	1060
482	20250328	105300	168374760	15930	15930	15930	15930	14
483	20250328	105200	168151740	15930	15930	15930	15930	0
484	20250328	105100	168151740	15930	15930	15930	15930	0
485	20250328	105000	168151740	15930	15930	15930	15930	0
486	20250328	104900	168151740	15930	15930	15930	15930	0
487	20250328	104800	168151740	15930	15930	15930	15930	0
488	20250328	104700	168151740	15930	15940	15940	15930	249
489	20250328	104600	164185070	15940	15970	15970	15940	477
490	20250328	104500	156574070	15970	15970	15970	15970	0
491	20250328	104400	156574070	15970	15970	15970	15970	0
492	20250328	104300	156574070	15970	15970	15970	15970	0
493	20250328	104200	156574070	15970	15970	15970	15970	0
494	20250328	104100	156574070	15970	15970	15970	15970	0
495	20250328	104000	156574070	15970	15970	15970	15970	0
496	20250328	103900	156574070	15970	15970	15970	15970	0
497	20250328	103800	156574070	15970	15970	15970	15970	1
498	20250328	103700	156558100	16010	16010	16010	16010	0
499	20250328	103600	156558100	16010	16010	16010	16010	0
500	20250328	103500	156558100	16010	16010	16010	16010	0
501	20250328	103400	156558100	16010	16010	16010	16010	1
502	20250328	103300	156542090	15940	15940	15940	15940	1
503	20250328	103200	156526150	16010	16010	16010	16010	0
504	20250328	103100	156526150	16010	16010	16010	16010	0
505	20250328	103000	156526150	16010	15960	16010	15960	2
506	20250328	102900	156494180	16010	16010	16010	16010	0
507	20250328	102800	156494180	16010	16010	16010	16010	0
508	20250328	102700	156494180	16010	15980	16010	15940	152
509	20250328	102600	154067210	15980	15980	15980	15980	73
510	20250328	102500	152900670	15980	15980	15980	15980	1
511	20250328	102400	152884690	15970	15970	15970	15970	0
512	20250328	102300	152884690	15970	15970	15970	15970	0
513	20250328	102200	152884690	15970	15970	15970	15970	104
514	20250328	102100	151223810	15960	15960	15960	15960	0
515	20250328	102000	151223810	15960	15960	15960	15960	0
516	20250328	101900	151223810	15960	15960	15960	15960	0
517	20250328	101800	151223810	15960	15960	15960	15960	2
518	20250328	101700	151191890	15940	15940	15940	15940	5
519	20250328	101600	151112190	15940	15940	15940	15940	0
520	20250328	101500	151112190	15940	15960	15960	15940	17
521	20250328	101400	150841110	15950	15950	15950	15950	10
522	20250328	101300	150681610	15960	15960	15960	15960	0
523	20250328	101200	150681610	15960	15960	15960	15960	0
524	20250328	101100	150681610	15960	15960	15960	15960	1
525	20250328	101000	150665650	15950	15950	15950	15950	0
526	20250328	100900	150665650	15950	15950	15950	15950	0
527	20250328	100800	150665650	15950	15950	15950	15950	0
528	20250328	100700	150665650	15950	15950	15950	15950	1
529	20250328	100600	150649700	15930	15930	15930	15930	0
530	20250328	100500	150649700	15930	15930	15930	15930	0
531	20250328	100400	150649700	15930	15930	15930	15930	0
532	20250328	100300	150649700	15930	15930	15930	15930	21
533	20250328	100200	150315170	15900	15900	15900	15900	0
534	20250328	100100	150315170	15900	15900	15900	15900	0
535	20250328	100000	150315170	15900	15900	15900	15900	0
536	20250328	095900	150315170	15900	15920	15920	15900	21
537	20250328	095800	149981200	15910	15930	15930	15910	12
538	20250328	095700	149790070	15910	15910	15910	15910	0
539	20250328	095600	149790070	15910	15910	15910	15910	0
540	20250328	095500	149790070	15910	15920	15930	15910	16
541	20250328	095400	149535350	15880	15880	15880	15880	0
542	20250328	095300	149535350	15880	15880	15880	15880	0
543	20250328	095200	149535350	15880	15880	15880	15880	0
544	20250328	095100	149535350	15880	15910	15910	15880	106
545	20250328	095000	147852010	15880	15880	15880	15880	0
546	20250328	094900	147852010	15880	15950	15950	15880	5976
547	20250328	094800	52774580	16000	16000	16000	16000	1
548	20250328	094700	52758580	16000	16000	16000	16000	5
549	20250328	094600	52678580	16000	16000	16000	16000	1
550	20250328	094500	52662580	16000	16000	16000	16000	1
551	20250328	094400	52646580	15960	15960	15960	15960	0
552	20250328	094300	52646580	15960	15970	15970	15960	111
553	20250328	094200	50874980	15980	15980	15980	15980	55
554	20250328	094100	49996080	15990	15990	15990	15990	0
555	20250328	094000	49996080	15990	15990	15990	15990	0
556	20250328	093900	49996080	15990	15990	15990	15990	0
557	20250328	093800	49996080	15990	15990	15990	15990	0
558	20250328	093700	49996080	15990	16000	16000	15990	13
559	20250328	093600	49788180	16020	16020	16020	16020	0
560	20250328	093500	49788180	16020	16020	16020	16020	0
561	20250328	093400	49788180	16020	16020	16020	16020	0
562	20250328	093300	49788180	16020	16020	16020	16020	0
563	20250328	093200	49788180	16020	16020	16020	16020	0
564	20250328	093100	49788180	16020	16020	16020	16020	0
565	20250328	093000	49788180	16020	16020	16020	16020	2
566	20250328	092900	49756140	16010	16010	16010	16010	0
567	20250328	092800	49756140	16010	16010	16010	16010	0
568	20250328	092700	49756140	16010	16010	16010	16010	2
569	20250328	092600	49724120	15960	15960	15960	15960	0
570	20250328	092500	49724120	15960	15960	15960	15960	0
571	20250328	092400	49724120	15960	15960	15960	15960	0
572	20250328	092300	49724120	15960	15960	15960	15960	0
573	20250328	092200	49724120	15960	15960	15960	15960	32
574	20250328	092100	49213400	15920	15920	15920	15920	0
575	20250328	092000	49213400	15920	15920	15920	15920	0
576	20250328	091900	49213400	15920	15930	15930	15920	109
577	20250328	091800	47478110	15920	15920	15920	15920	310
578	20250328	091700	42542910	15960	15960	15960	15920	682
579	20250328	091600	31674500	15930	15930	15930	15930	0
580	20250328	091500	31674500	15930	15930	15930	15930	0
581	20250328	091400	31674500	15930	15930	15930	15930	0
582	20250328	091300	31674500	15930	15930	15930	15930	0
583	20250328	091200	31674500	15930	15930	15930	15930	0
584	20250328	091100	31674500	15930	15930	15930	15930	0
585	20250328	091000	31674500	15930	15920	15930	15920	34
586	20250328	090900	31133140	15920	15970	15970	15920	407
587	20250328	090800	24640980	15970	15970	15970	15970	0
588	20250328	090700	24640980	15970	16020	16150	15970	1529
589	20250328	090600	177870	16170	16170	16170	16170	0
590	20250328	090500	177870	16170	16170	16170	16170	0
591	20250328	090400	177870	16170	16170	16170	16170	0
592	20250328	090300	177870	16170	16170	16170	16170	0
593	20250328	090200	177870	16170	16170	16170	16170	0
594	20250328	090100	177870	16170	16170	16170	16170	0
595	20250328	090000	177870	16170	16170	16170	16170	11