KissMeData/020000/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	190700	577813865	15920	15920	15920	15920	67
3	20250311	190600	577813865	15920	15920	15920	15920	0
4	20250311	190500	577813865	15920	15920	15920	15920	0
5	20250311	190400	577813865	15920	15920	15920	15920	0
6	20250311	190300	577813865	15920	15920	15920	15920	0
7	20250311	190200	577813865	15920	15920	15920	15920	0
8	20250311	190100	577813865	15920	15920	15920	15920	0
9	20250311	190000	577813865	15920	15920	15920	15920	0
10	20250311	185900	577813865	15920	15920	15920	15920	0
11	20250311	185800	577813865	15920	15920	15920	15920	0
12	20250311	185700	577813865	15920	15920	15920	15920	0
13	20250311	185600	577813865	15920	15920	15920	15920	0
14	20250311	185500	577813865	15920	15920	15920	15920	0
15	20250311	185400	577813865	15920	15920	15920	15920	0
16	20250311	185300	577813865	15920	15920	15920	15920	0
17	20250311	185200	577813865	15920	15920	15920	15920	0
18	20250311	185100	577813865	15920	15920	15920	15920	0
19	20250311	185000	577813865	15920	15920	15920	15920	0
20	20250311	184900	577813865	15920	15920	15920	15920	0
21	20250311	184800	577813865	15920	15920	15920	15920	0
22	20250311	184700	577813865	15920	15920	15920	15920	0
23	20250311	184600	577813865	15920	15920	15920	15920	0
24	20250311	184500	577813865	15920	15920	15920	15920	0
25	20250311	184400	577813865	15920	15920	15920	15920	0
26	20250311	184300	577813865	15920	15920	15920	15920	0
27	20250311	184200	577813865	15920	15920	15920	15920	0
28	20250311	184100	577813865	15920	15920	15920	15920	0
29	20250311	184000	577813865	15920	15920	15920	15920	0
30	20250311	183900	577813865	15920	15920	15920	15920	0
31	20250311	183800	577813865	15920	15920	15920	15920	0
32	20250311	183700	577813865	15920	15920	15920	15920	67
33	20250311	183600	577813865	15920	15920	15920	15920	0
34	20250311	183500	577813865	15920	15920	15920	15920	0
35	20250311	183400	577813865	15920	15920	15920	15920	0
36	20250311	183300	577813865	15920	15920	15920	15920	0
37	20250311	183200	577813865	15920	15920	15920	15920	0
38	20250311	183100	577813865	15920	15920	15920	15920	0
39	20250311	183000	577813865	15920	15920	15920	15920	0
40	20250311	182900	577813865	15920	15920	15920	15920	0
41	20250311	182800	577813865	15920	15920	15920	15920	0
42	20250311	182700	577813865	15920	15920	15920	15920	0
43	20250311	182600	577813865	15920	15920	15920	15920	0
44	20250311	182500	577813865	15920	15920	15920	15920	0
45	20250311	182400	577813865	15920	15920	15920	15920	0
46	20250311	182300	577813865	15920	15920	15920	15920	0
47	20250311	182200	577813865	15920	15920	15920	15920	0
48	20250311	182100	577813865	15920	15920	15920	15920	0
49	20250311	182000	577813865	15920	15920	15920	15920	0
50	20250311	181900	577813865	15920	15920	15920	15920	0
51	20250311	181800	577813865	15920	15920	15920	15920	0
52	20250311	181700	577813865	15920	15920	15920	15920	0
53	20250311	181600	577813865	15920	15920	15920	15920	0
54	20250311	181500	577813865	15920	15920	15920	15920	0
55	20250311	181400	577813865	15920	15920	15920	15920	0
56	20250311	181300	577813865	15920	15920	15920	15920	0
57	20250311	181200	577813865	15920	15920	15920	15920	0
58	20250311	181100	577813865	15920	15920	15920	15920	0
59	20250311	181000	577813865	15920	15920	15920	15920	0
60	20250311	180900	577813865	15920	15920	15920	15920	0
61	20250311	180800	577813865	15920	15920	15920	15920	0
62	20250311	180700	577813865	15920	15920	15920	15920	67
63	20250311	180600	577813865	15920	15920	15920	15920	0
64	20250311	180500	577813865	15920	15920	15920	15920	0
65	20250311	180400	577813865	15920	15920	15920	15920	0
66	20250311	180300	577813865	15920	15920	15920	15920	0
67	20250311	180200	577813865	15920	15920	15920	15920	0
68	20250311	180100	577813865	15920	15920	15920	15920	0
69	20250311	180000	577813865	15920	15920	15920	15920	0
70	20250311	175900	577813865	15920	15920	15920	15920	0
71	20250311	175800	577813865	15920	15920	15920	15920	0
72	20250311	175700	577813865	15920	15920	15920	15920	0
73	20250311	175600	577813865	15920	15920	15920	15920	0
74	20250311	175500	577813865	15920	15920	15920	15920	0
75	20250311	175400	577813865	15920	15920	15920	15920	0
76	20250311	175300	577813865	15920	15920	15920	15920	0
77	20250311	175200	577813865	15920	15920	15920	15920	0
78	20250311	175100	577813865	15920	15920	15920	15920	0
79	20250311	175000	577813865	15920	15920	15920	15920	0
80	20250311	174900	577813865	15920	15920	15920	15920	0
81	20250311	174800	577813865	15920	15920	15920	15920	0
82	20250311	174700	577813865	15920	15920	15920	15920	0
83	20250311	174600	577813865	15920	15920	15920	15920	0
84	20250311	174500	577813865	15920	15920	15920	15920	0
85	20250311	174400	577813865	15920	15920	15920	15920	0
86	20250311	174300	577813865	15920	15920	15920	15920	0
87	20250311	174200	577813865	15920	15920	15920	15920	0
88	20250311	174100	577813865	15920	15920	15920	15920	0
89	20250311	174000	577813865	15920	15920	15920	15920	0
90	20250311	173900	577813865	15920	15920	15920	15920	0
91	20250311	173800	577813865	15920	15920	15920	15920	0
92	20250311	173700	577813865	15920	15920	15920	15920	67
93	20250311	173600	577813865	15920	15920	15920	15920	0
94	20250311	173500	577813865	15920	15920	15920	15920	0
95	20250311	173400	577813865	15920	15920	15920	15920	0
96	20250311	173300	577813865	15920	15920	15920	15920	0
97	20250311	173200	577813865	15920	15920	15920	15920	0
98	20250311	173100	577813865	15920	15920	15920	15920	0
99	20250311	173000	577813865	15920	15920	15920	15920	0
100	20250311	172900	577813865	15920	15920	15920	15920	0
101	20250311	172800	577813865	15920	15920	15920	15920	0
102	20250311	172700	577813865	15920	15920	15920	15920	0
103	20250311	172600	577813865	15920	15920	15920	15920	0
104	20250311	172500	577813865	15920	15920	15920	15920	0
105	20250311	172400	577813865	15920	15920	15920	15920	0
106	20250311	172300	577813865	15920	15920	15920	15920	0
107	20250311	172200	577813865	15920	15920	15920	15920	0
108	20250311	172100	577813865	15920	15920	15920	15920	0
109	20250311	172000	577813865	15920	15920	15920	15920	0
110	20250311	171900	577813865	15920	15920	15920	15920	0
111	20250311	171800	577813865	15920	15920	15920	15920	0
112	20250311	171700	577813865	15920	15920	15920	15920	0
113	20250311	171600	577813865	15920	15920	15920	15920	0
114	20250311	171500	577813865	15920	15920	15920	15920	0
115	20250311	171400	577813865	15920	15920	15920	15920	0
116	20250311	171300	577813865	15920	15920	15920	15920	0
117	20250311	171200	577813865	15920	15920	15920	15920	0
118	20250311	171100	577813865	15920	15920	15920	15920	0
119	20250311	171000	577813865	15920	15920	15920	15920	0
120	20250311	170900	577813865	15920	15920	15920	15920	0
121	20250311	170800	577813865	15920	15920	15920	15920	0
122	20250311	170700	577813865	15920	15920	15920	15920	67
123	20250311	170600	577813865	15920	15920	15920	15920	0
124	20250311	170500	577813865	15920	15920	15920	15920	0
125	20250311	170400	577813865	15920	15920	15920	15920	0
126	20250311	170300	577813865	15920	15920	15920	15920	0
127	20250311	170200	577813865	15920	15920	15920	15920	0
128	20250311	170100	577813865	15920	15920	15920	15920	0
129	20250311	170000	577813865	15920	15920	15920	15920	0
130	20250311	165900	577813865	15920	15920	15920	15920	0
131	20250311	165800	577813865	15920	15920	15920	15920	0
132	20250311	165700	577813865	15920	15920	15920	15920	0
133	20250311	165600	577813865	15920	15920	15920	15920	0
134	20250311	165500	577813865	15920	15920	15920	15920	0
135	20250311	165400	577813865	15920	15920	15920	15920	0
136	20250311	165300	577813865	15920	15920	15920	15920	0
137	20250311	165200	577813865	15920	15920	15920	15920	0
138	20250311	165100	577813865	15920	15920	15920	15920	0
139	20250311	165000	577813865	15920	15920	15920	15920	0
140	20250311	164900	577813865	15920	15920	15920	15920	0
141	20250311	164800	577813865	15920	15920	15920	15920	0
142	20250311	164700	577813865	15920	15920	15920	15920	0
143	20250311	164600	577813865	15920	15920	15920	15920	0
144	20250311	164500	577813865	15920	15920	15920	15920	0
145	20250311	164400	577813865	15920	15920	15920	15920	0
146	20250311	164300	577813865	15920	15920	15920	15920	0
147	20250311	164200	577813865	15920	15920	15920	15920	0
148	20250311	164100	577813865	15920	15920	15920	15920	0
149	20250311	164000	577813865	15920	15920	15920	15920	0
150	20250311	163900	577813865	15920	15920	15920	15920	0
151	20250311	163800	577813865	15920	15920	15920	15920	0
152	20250311	163700	577813865	15920	15920	15920	15920	67
153	20250311	163600	577813865	15920	15920	15920	15920	0
154	20250311	163500	577813865	15920	15920	15920	15920	0
155	20250311	163400	577813865	15920	15920	15920	15920	0
156	20250311	163300	577813865	15920	15920	15920	15920	0
157	20250311	163200	577813865	15920	15920	15920	15920	0
158	20250311	163100	577813865	15920	15920	15920	15920	0
159	20250311	163000	577813865	15920	15920	15920	15920	0
160	20250311	162900	577813865	15920	15920	15920	15920	0
161	20250311	162800	577813865	15920	15920	15920	15920	0
162	20250311	162700	577813865	15920	15920	15920	15920	0
163	20250311	162600	577813865	15920	15920	15920	15920	0
164	20250311	162500	577813865	15920	15920	15920	15920	0
165	20250311	162400	577813865	15920	15920	15920	15920	0
166	20250311	162300	577813865	15920	15920	15920	15920	0
167	20250311	162200	577813865	15920	15920	15920	15920	0
168	20250311	162100	577813865	15920	15920	15920	15920	0
169	20250311	162000	577813865	15920	15920	15920	15920	0
170	20250311	161900	577813865	15920	15920	15920	15920	0
171	20250311	161800	577813865	15920	15920	15920	15920	0
172	20250311	161700	577813865	15920	15920	15920	15920	0
173	20250311	161600	577813865	15920	15920	15920	15920	0
174	20250311	161500	577813865	15920	15920	15920	15920	0
175	20250311	161400	577813865	15920	15920	15920	15920	0
176	20250311	161300	577813865	15920	15920	15920	15920	0
177	20250311	161200	577813865	15920	15920	15920	15920	0
178	20250311	161100	577813865	15920	15920	15920	15920	0
179	20250311	161000	577813865	15920	15920	15920	15920	0
180	20250311	160900	577813865	15920	15920	15920	15920	0
181	20250311	160800	577813865	15920	15920	15920	15920	0
182	20250311	160700	577813865	15920	15920	15920	15920	67
183	20250311	160600	577813865	15920	15920	15920	15920	0
184	20250311	160500	577813865	15920	15920	15920	15920	0
185	20250311	160400	577813865	15920	15920	15920	15920	0
186	20250311	160300	577813865	15920	15920	15920	15920	0
187	20250311	160200	577813865	15920	15920	15920	15920	0
188	20250311	160100	577813865	15920	15920	15920	15920	0
189	20250311	160000	577813865	15920	15920	15920	15920	0
190	20250311	155900	577813865	15920	15920	15920	15920	0
191	20250311	155800	577813865	15920	15920	15920	15920	0
192	20250311	155700	577813865	15920	15920	15920	15920	0
193	20250311	155600	577813865	15920	15920	15920	15920	0
194	20250311	155500	577813865	15920	15920	15920	15920	0
195	20250311	155400	577813865	15920	15920	15920	15920	0
196	20250311	155300	577813865	15920	15920	15920	15920	0
197	20250311	155200	577813865	15920	15920	15920	15920	0
198	20250311	155100	577813865	15920	15920	15920	15920	0
199	20250311	155000	577813865	15920	15920	15920	15920	0
200	20250311	154900	577813865	15920	15920	15920	15920	0
201	20250311	154800	577813865	15920	15920	15920	15920	0
202	20250311	154700	577813865	15920	15920	15920	15920	0
203	20250311	154600	577813865	15920	15920	15920	15920	0
204	20250311	154500	577813865	15920	15920	15920	15920	0
205	20250311	154400	577813865	15920	15920	15920	15920	0
206	20250311	154300	577813865	15920	15920	15920	15920	0
207	20250311	154200	577813865	15920	15920	15920	15920	0
208	20250311	154100	577813865	15920	15920	15920	15920	0
209	20250311	154000	577813865	15920	15920	15920	15920	0
210	20250311	153900	577813865	15920	15920	15920	15920	0
211	20250311	153800	577813865	15920	15920	15920	15920	0
212	20250311	153700	577813865	15920	15920	15920	15920	67
213	20250311	153600	577813865	15920	15920	15920	15920	0
214	20250311	153500	577813865	15920	15920	15920	15920	0
215	20250311	153400	577813865	15920	15920	15920	15920	0
216	20250311	153300	577813865	15920	15920	15920	15920	0
217	20250311	153200	577813865	15920	15920	15920	15920	0
218	20250311	153100	577813865	15920	15920	15920	15920	0
219	20250311	153000	577813865	15920	15920	15920	15920	67
220	20250311	152900	576747225	15880	15880	15880	15880	0
221	20250311	152800	576747225	15880	15880	15880	15880	0
222	20250311	152700	576747225	15880	15880	15880	15880	0
223	20250311	152600	576747225	15880	15880	15880	15880	0
224	20250311	152500	576747225	15880	15880	15880	15880	0
225	20250311	152400	576747225	15880	15880	15880	15880	0
226	20250311	152300	576747225	15880	15880	15880	15880	0
227	20250311	152200	576747225	15880	15880	15880	15880	0
228	20250311	152100	576747225	15880	15880	15880	15880	0
229	20250311	152000	576747225	15880	15880	15880	15880	0
230	20250311	151900	576747225	15880	15880	15910	15880	159
231	20250311	151800	574221225	15910	15910	15910	15910	1
232	20250311	151700	574205315	15880	15900	15900	15880	28
233	20250311	151600	573760635	15880	15880	15880	15880	2
234	20250311	151500	573728875	15880	15890	15910	15880	201
235	20250311	151400	570531935	15880	15880	15880	15880	197
236	20250311	151300	567403575	15880	15880	15880	15880	4
237	20250311	151200	567340055	15880	15880	15880	15880	0
238	20250311	151100	567340055	15880	15890	15890	15880	11
239	20250311	151000	567165365	15900	15900	15900	15900	0
240	20250311	150900	567165365	15900	15900	15900	15900	1
241	20250311	150800	567149465	15900	15900	15900	15880	163
242	20250311	150700	564558025	15900	15890	15900	15890	151
243	20250311	150600	562157345	15890	15890	15890	15890	1
244	20250311	150500	562141455	15890	15890	15890	15890	0
245	20250311	150400	562141455	15890	15890	15890	15890	1
246	20250311	150300	562125565	15880	15880	15880	15880	10
247	20250311	150200	561966765	15880	15880	15880	15880	5
248	20250311	150100	561887365	15900	15900	15900	15900	0
249	20250311	150000	561887365	15900	15900	15900	15890	42
250	20250311	145900	561219575	15900	15900	15900	15900	0
251	20250311	145800	561219575	15900	15900	15900	15900	0
252	20250311	145700	561219575	15900	15900	15900	15900	13
253	20250311	145600	561012875	15890	15890	15890	15890	0
254	20250311	145500	561012875	15890	15890	15890	15890	0
255	20250311	145400	561012875	15890	15890	15890	15890	0
256	20250311	145300	561012875	15890	15890	15890	15890	52
257	20250311	145200	560186595	15890	15890	15890	15890	2
258	20250311	145100	560154815	15880	15880	15880	15880	0
259	20250311	145000	560154815	15880	15880	15880	15880	0
260	20250311	144900	560154815	15880	15890	15890	15880	154
261	20250311	144800	557708965	15900	15900	15900	15900	0
262	20250311	144700	557708965	15900	15900	15900	15900	0
263	20250311	144600	557708965	15900	15900	15900	15900	0
264	20250311	144500	557708965	15900	15900	15900	15900	0
265	20250311	144400	557708965	15900	15900	15900	15900	1
266	20250311	144300	557693065	15910	15890	15910	15890	13
267	20250311	144200	557486475	15900	15900	15900	15900	11
268	20250311	144100	557311575	15910	15910	15910	15910	0
269	20250311	144000	557311575	15910	15910	15910	15910	0
270	20250311	143900	557311575	15910	15920	15920	15910	81
271	20250311	143800	556022855	15920	15920	15920	15920	1
272	20250311	143700	556006935	15920	15920	15920	15920	0
273	20250311	143600	556006935	15920	15920	15920	15920	0
274	20250311	143500	556006935	15920	15920	15920	15920	1
275	20250311	143400	555991015	15910	15910	15910	15910	120
276	20250311	143300	554081815	15910	15910	15910	15910	200
277	20250311	143200	550899815	15910	15910	15910	15910	500
278	20250311	143100	542944815	15910	15900	15910	15900	192
279	20250311	143000	539892005	15890	15880	15890	15880	270
280	20250311	142900	535603335	15860	15860	15860	15860	0
281	20250311	142800	535603335	15860	15860	15860	15860	0
282	20250311	142700	535603335	15860	15860	15860	15860	10
283	20250311	142600	535444735	15880	15880	15880	15880	1
284	20250311	142500	535428855	15870	15880	15880	15870	7
285	20250311	142400	535317745	15880	15880	15880	15880	0
286	20250311	142300	535317745	15880	15880	15880	15880	0
287	20250311	142200	535317745	15880	15880	15880	15880	0
288	20250311	142100	535317745	15880	15880	15880	15880	0
289	20250311	142000	535317745	15880	15880	15880	15880	0
290	20250311	141900	535317745	15880	15880	15880	15880	1
291	20250311	141800	535301865	15880	15870	15880	15870	15
292	20250311	141700	535063805	15870	15870	15870	15870	130
293	20250311	141600	533000705	15860	15860	15860	15860	0
294	20250311	141500	533000705	15860	15860	15860	15860	1
295	20250311	141400	532984845	15870	15880	15880	15870	20
296	20250311	141300	532667435	15870	15870	15870	15870	0
297	20250311	141200	532667435	15870	15860	15870	15860	107
298	20250311	141100	530969355	15870	15870	15870	15870	0
299	20250311	141000	530969355	15870	15850	15870	15850	279
300	20250311	140900	526545995	15850	15850	15850	15850	1
301	20250311	140800	526530145	15840	15890	15890	15840	395
302	20250311	140700	520264425	15890	15890	15890	15890	1
303	20250311	140600	520248535	15900	15910	15910	15900	37
304	20250311	140500	519660225	15910	15910	15910	15910	2
305	20250311	140400	519628405	15920	15920	15920	15920	0
306	20250311	140300	519628405	15920	15920	15920	15920	0
307	20250311	140200	519628405	15920	15910	15920	15910	2
308	20250311	140100	519596575	15900	15930	15950	15900	95
309	20250311	140000	518085905	15950	15900	15950	15900	596
310	20250311	135900	508584975	15900	15900	15900	15900	1
311	20250311	135800	508569075	15900	15900	15900	15900	0
312	20250311	135700	508569075	15900	15900	15900	15900	2
313	20250311	135600	508537275	15900	15900	15900	15900	5
314	20250311	135500	508457775	15900	15920	15920	15900	30
315	20250311	135400	507980755	15910	15910	15910	15910	0
316	20250311	135300	507980755	15910	15900	15910	15900	15
317	20250311	135200	507742245	15920	15920	15950	15920	631
318	20250311	135100	497684585	15920	15920	15920	15920	0
319	20250311	135000	497684585	15920	15910	15920	15910	46
320	20250311	134900	496952375	15910	15910	15910	15910	17
321	20250311	134800	496681905	15910	15900	15950	15900	921
322	20250311	134700	482016135	15890	15890	15890	15870	148
323	20250311	134600	479666635	15900	15900	15900	15900	0
324	20250311	134500	479666635	15900	15900	15900	15900	0
325	20250311	134400	479666635	15900	15900	15900	15900	1
326	20250311	134300	479650735	15890	15890	15890	15890	1
327	20250311	134200	479634845	15890	15890	15890	15890	0
328	20250311	134100	479634845	15890	15890	15890	15890	11
329	20250311	134000	479460055	15880	15890	15890	15880	12
330	20250311	133900	479269485	15890	15890	15890	15890	0
331	20250311	133800	479269485	15890	15890	15890	15890	44
332	20250311	133700	478570325	15900	15900	15900	15900	0
333	20250311	133600	478570325	15900	15900	15900	15900	0
334	20250311	133500	478570325	15900	15890	15900	15890	27
335	20250311	133400	478141285	15900	15900	15900	15900	1
336	20250311	133300	478125385	15890	15890	15890	15890	34
337	20250311	133200	477585125	15890	15890	15890	15890	21
338	20250311	133100	477251435	15900	15900	15900	15900	0
339	20250311	133000	477251435	15900	15900	15900	15900	0
340	20250311	132900	477251435	15900	15900	15900	15900	1
341	20250311	132800	477235535	15900	15900	15900	15900	0
342	20250311	132700	477235535	15900	15900	15900	15900	1
343	20250311	132600	477219635	15890	15890	15890	15890	1
344	20250311	132500	477203745	15890	15890	15890	15890	94
345	20250311	132400	475710085	15880	15880	15880	15880	0
346	20250311	132300	475710085	15880	15880	15880	15880	0
347	20250311	132200	475710085	15880	15880	15880	15880	11
348	20250311	132100	475535405	15890	15890	15890	15890	0
349	20250311	132000	475535405	15890	15890	15890	15890	0
350	20250311	131900	475535405	15890	15890	15890	15890	0
351	20250311	131800	475535405	15890	15890	15890	15890	1
352	20250311	131700	475519515	15880	15880	15880	15880	0
353	20250311	131600	475519515	15880	15880	15880	15880	0
354	20250311	131500	475519515	15880	15880	15880	15880	72
355	20250311	131400	474376155	15870	15880	15880	15870	15
356	20250311	131300	474138085	15890	15890	15890	15890	0
357	20250311	131200	474138085	15890	15890	15890	15890	0
358	20250311	131100	474138085	15890	15890	15890	15890	0
359	20250311	131000	474138085	15890	15890	15890	15890	8
360	20250311	130900	474010965	15880	15880	15880	15880	0
361	20250311	130800	474010965	15880	15880	15880	15880	37
362	20250311	130700	473423405	15870	15870	15870	15870	6
363	20250311	130600	473328185	15870	15870	15870	15870	10
364	20250311	130500	473169485	15870	15870	15870	15870	1
365	20250311	130400	473153615	15880	15880	15880	15880	0
366	20250311	130300	473153615	15880	15880	15880	15880	1
367	20250311	130200	473137735	15870	15880	15880	15870	2
368	20250311	130100	473105985	15870	15870	15870	15870	5
369	20250311	130000	473026635	15880	15880	15880	15880	0
370	20250311	125900	473026635	15880	15880	15880	15880	0
371	20250311	125800	473026635	15880	15880	15880	15880	1
372	20250311	125700	473010755	15870	15870	15870	15870	640
373	20250311	125600	462853955	15870	15870	15870	15870	6
374	20250311	125500	462758735	15860	15860	15860	15860	0
375	20250311	125400	462758735	15860	15860	15860	15860	15
376	20250311	125300	462520835	15860	15860	15860	15860	1
377	20250311	125200	462504975	15860	15860	15860	15860	3
378	20250311	125100	462457395	15860	15860	15860	15860	6
379	20250311	125000	462362235	15860	15850	15860	15850	13
380	20250311	124900	462156175	15860	15860	15860	15860	1
381	20250311	124800	462140315	15850	15850	15850	15850	0
382	20250311	124700	462140315	15850	15850	15850	15850	0
383	20250311	124600	462140315	15850	15850	15850	15850	0
384	20250311	124500	462140315	15850	15850	15850	15850	1
385	20250311	124400	462124465	15870	15870	15870	15870	1
386	20250311	124300	462108595	15860	15860	15860	15860	14
387	20250311	124200	461886555	15860	15860	15860	15860	1
388	20250311	124100	461870695	15850	15850	15850	15850	0
389	20250311	124000	461870695	15850	15860	15860	15850	109
390	20250311	123900	460142375	15870	15870	15870	15870	17
391	20250311	123800	459872585	15870	15870	15870	15870	10
392	20250311	123700	459713885	15880	15880	15880	15880	0
393	20250311	123600	459713885	15880	15890	15890	15880	3
394	20250311	123500	459666225	15870	15870	15870	15870	4
395	20250311	123400	459602745	15870	15870	15870	15870	0
396	20250311	123300	459602745	15870	15870	15870	15870	0
397	20250311	123200	459602745	15870	15870	15870	15870	0
398	20250311	123100	459602745	15870	15880	15880	15870	17
399	20250311	123000	459332905	15880	15880	15880	15880	12
400	20250311	122900	459142345	15890	15890	15890	15890	0
401	20250311	122800	459142345	15890	15890	15890	15890	0
402	20250311	122700	459142345	15890	15890	15890	15890	1
403	20250311	122600	459126455	15880	15880	15880	15880	0
404	20250311	122500	459126455	15880	15880	15880	15880	0
405	20250311	122400	459126455	15880	15880	15880	15880	0
406	20250311	122300	459126455	15880	15880	15880	15880	31
407	20250311	122200	458634175	15880	15880	15880	15880	51
408	20250311	122100	457824295	15880	15880	15880	15880	0
409	20250311	122000	457824295	15880	15880	15880	15880	0
410	20250311	121900	457824295	15880	15880	15880	15880	1
411	20250311	121800	457808415	15880	15880	15880	15880	0
412	20250311	121700	457808415	15880	15890	15890	15880	13
413	20250311	121600	457601965	15890	15890	15890	15890	0
414	20250311	121500	457601965	15890	15890	15890	15890	0
415	20250311	121400	457601965	15890	15890	15890	15890	23
416	20250311	121300	457236495	15900	15900	15900	15900	0
417	20250311	121200	457236495	15900	15900	15900	15900	0
418	20250311	121100	457236495	15900	15900	15900	15900	0
419	20250311	121000	457236495	15900	15910	15910	15900	28
420	20250311	120900	456791235	15900	15900	15900	15900	1
421	20250311	120800	456775335	15910	15890	15910	15890	76
422	20250311	120700	455566805	15890	15880	15890	15880	5
423	20250311	120600	455487375	15870	15870	15870	15870	56
424	20250311	120500	454598655	15860	15860	15860	15860	0
425	20250311	120400	454598655	15860	15860	15860	15860	0
426	20250311	120300	454598655	15860	15860	15860	15860	0
427	20250311	120200	454598655	15860	15860	15860	15860	17
428	20250311	120100	454329035	15870	15870	15870	15870	1
429	20250311	120000	454313165	15860	15860	15860	15860	0
430	20250311	115900	454313165	15860	15860	15860	15860	2
431	20250311	115800	454281445	15880	15880	15880	15880	0
432	20250311	115700	454281445	15880	15870	15880	15870	401
433	20250311	115600	447914755	15860	15860	15860	15860	6
434	20250311	115500	447819595	15860	15860	15860	15860	1
435	20250311	115400	447803735	15870	15870	15870	15870	1
436	20250311	115300	447787865	15860	15860	15860	15860	0
437	20250311	115200	447787865	15860	15860	15860	15860	0
438	20250311	115100	447787865	15860	15850	15860	15850	37
439	20250311	115000	447201405	15850	15820	15870	15820	106
440	20250311	114900	445522595	15830	15830	15830	15830	26
441	20250311	114800	445111015	15830	15830	15830	15830	26
442	20250311	114700	444699435	15840	15840	15840	15840	32
443	20250311	114600	444192555	15840	15850	15850	15840	27
444	20250311	114500	443764865	15850	15850	15850	15840	41
445	20250311	114400	443115025	15850	15850	15850	15850	48
446	20250311	114300	442354225	15850	15850	15850	15850	25
447	20250311	114200	441957975	15860	15870	15870	15860	64
448	20250311	114100	440942665	15870	15880	15880	15870	148
449	20250311	114000	438592915	15890	15890	15890	15890	12
450	20250311	113900	438402235	15900	15890	15900	15890	235
451	20250311	113800	434667945	15880	15880	15890	15880	28
452	20250311	113700	434223295	15890	15890	15890	15890	15
453	20250311	113600	433984945	15900	15900	15900	15900	0
454	20250311	113500	433984945	15900	15900	15900	15900	0
455	20250311	113400	433984945	15900	15900	15900	15900	0
456	20250311	113300	433984945	15900	15900	15900	15900	8
457	20250311	113200	433857745	15900	15900	15900	15900	38
458	20250311	113100	433253545	15890	15900	15900	15890	16
459	20250311	113000	432999155	15910	15910	15910	15910	1
460	20250311	112900	432983245	15890	15890	15890	15890	0
461	20250311	112800	432983245	15890	15890	15890	15890	0
462	20250311	112700	432983245	15890	15900	15900	15890	10
463	20250311	112600	432824255	15910	15900	15910	15900	292
464	20250311	112500	428181445	15900	15900	15900	15900	73
465	20250311	112400	427020745	15900	15900	15900	15900	0
466	20250311	112300	427020745	15900	15900	15900	15900	32
467	20250311	112200	426511945	15910	15910	15910	15910	7
468	20250311	112100	426400575	15900	15900	15900	15900	253
469	20250311	112000	422377875	15900	15900	15900	15900	0
470	20250311	111900	422377875	15900	15900	15900	15900	9
471	20250311	111800	422234775	15910	15910	15910	15910	10
472	20250311	111700	422075675	15900	15900	15900	15900	0
473	20250311	111600	422075675	15900	15900	15900	15900	63
474	20250311	111500	421073975	15880	15890	15890	15880	25
475	20250311	111400	420676765	15910	15910	15910	15910	0
476	20250311	111300	420676765	15910	15900	15910	15900	19
477	20250311	111200	420374545	15910	15900	15910	15900	88
478	20250311	111100	418975325	15900	15900	15900	15900	0
479	20250311	111000	418975325	15900	15910	15910	15900	29
480	20250311	110900	418514155	15900	15900	15900	15900	0
481	20250311	110800	418514155	15900	15900	15900	15900	0
482	20250311	110700	418514155	15900	15900	15900	15900	35
483	20250311	110600	417957655	15890	15890	15890	15890	0
484	20250311	110500	417957655	15890	15890	15890	15890	12
485	20250311	110400	417766975	15900	15900	15900	15900	0
486	20250311	110300	417766975	15900	15900	15900	15900	15
487	20250311	110200	417528475	15910	15910	15910	15910	0
488	20250311	110100	417528475	15910	15910	15910	15910	1
489	20250311	110000	417512565	15910	15910	15910	15910	2
490	20250311	105900	417480745	15900	15900	15900	15900	45
491	20250311	105800	416765245	15910	15910	15910	15910	1
492	20250311	105700	416749335	15900	15900	15900	15900	47
493	20250311	105600	416002035	15900	15900	15900	15900	132
494	20250311	105500	413903235	15900	15900	15900	15880	219
495	20250311	105400	410422085	15900	15880	15900	15880	240
496	20250311	105300	406607125	15870	15870	15870	15870	0
497	20250311	105200	406607125	15870	15870	15870	15870	0
498	20250311	105100	406607125	15870	15880	15880	15870	158
499	20250311	105000	404099495	15900	15900	15900	15900	0
500	20250311	104900	404099495	15900	15900	15900	15900	1
501	20250311	104800	404083595	15890	15890	15890	15890	0
502	20250311	104700	404083595	15890	15890	15890	15890	1
503	20250311	104600	404067705	15890	15890	15890	15890	0
504	20250311	104500	404067705	15890	15910	15910	15890	15
505	20250311	104400	403829305	15910	15910	15910	15910	0
506	20250311	104300	403829305	15910	15910	15910	15910	1
507	20250311	104200	403813395	15900	15900	15900	15900	0
508	20250311	104100	403813395	15900	15900	15900	15900	32
509	20250311	104000	403304595	15890	15900	15900	15890	159
510	20250311	103900	400777845	15890	15890	15900	15880	273
511	20250311	103800	396438865	15890	15900	15900	15890	15
512	20250311	103700	396200385	15900	15900	15900	15900	0
513	20250311	103600	396200385	15900	15890	15900	15880	230
514	20250311	103500	392544185	15900	15900	15900	15900	0
515	20250311	103400	392544185	15900	15900	15900	15900	128
516	20250311	103300	390508985	15910	15910	15910	15910	0
517	20250311	103200	390508985	15910	15900	15910	15900	37
518	20250311	103100	389920635	15910	15910	15910	15910	0
519	20250311	103000	389920635	15910	15910	15910	15910	0
520	20250311	102900	389920635	15910	15910	15910	15910	0
521	20250311	102800	389920635	15910	15910	15910	15910	0
522	20250311	102700	389920635	15910	15900	15950	15900	72
523	20250311	102600	388772435	15950	15870	15950	15870	934
524	20250311	102500	373902645	15860	15860	15860	15860	0
525	20250311	102400	373902645	15860	15860	15860	15860	2
526	20250311	102300	373870925	15870	15840	15870	15840	69
527	20250311	102200	372777255	15840	15830	15840	15830	167
528	20250311	102100	370132395	15820	15820	15820	15820	0
529	20250311	102000	370132395	15820	15820	15820	15820	0
530	20250311	101900	370132395	15820	15820	15820	15820	0
531	20250311	101800	370132395	15820	15820	15820	15820	0
532	20250311	101700	370132395	15820	15820	15820	15820	0
533	20250311	101600	370132395	15820	15810	15820	15810	185
534	20250311	101500	367207105	15800	15790	15800	15790	1970
535	20250311	101400	336099535	15800	15800	15800	15800	105
536	20250311	101300	334440535	15800	15800	15800	15800	0
537	20250311	101200	334440535	15800	15800	15800	15800	6139
538	20250311	101100	237444335	15800	15800	15800	15800	2002
539	20250311	101000	205812735	15800	15820	15820	15800	875
540	20250311	100900	191985545	15820	15830	15830	15820	386
541	20250311	100800	185876465	15840	15840	15840	15840	91
542	20250311	100700	184435025	15840	15870	15870	15840	1047
543	20250311	100600	167838915	15880	15880	15880	15880	0
544	20250311	100500	167838915	15880	15880	15880	15880	47
545	20250311	100400	167092555	15880	15880	15880	15880	62
546	20250311	100300	166107995	15890	15900	15900	15890	10
547	20250311	100200	165949085	15890	15890	15890	15890	11
548	20250311	100100	165774295	15900	15890	15900	15890	93
549	20250311	100000	164295895	15900	15930	15930	15900	344
550	20250311	095900	158822395	15940	15940	15940	15940	21
551	20250311	095800	158487655	15950	15940	15950	15940	11
552	20250311	095700	158312305	15950	15950	15950	15950	5
553	20250311	095600	158232555	15950	15950	15950	15950	0
554	20250311	095500	158232555	15950	15950	15950	15950	11
555	20250311	095400	158057105	15970	15970	15980	15940	316
556	20250311	095300	153015035	15980	15980	15980	15980	0
557	20250311	095200	153015035	15980	15990	15990	15980	22
558	20250311	095100	152663465	16000	16000	16000	16000	1
559	20250311	095000	152647465	15990	15990	15990	15990	6
560	20250311	094900	152551525	16000	16000	16000	16000	4
561	20250311	094800	152487525	16000	16000	16000	16000	40
562	20250311	094700	151847525	16010	16010	16010	16010	1
563	20250311	094600	151831515	16000	16000	16000	16000	0
564	20250311	094500	151831515	16000	15990	16000	15990	79
565	20250311	094400	150567725	15990	15990	15990	15990	32
566	20250311	094300	150056045	16000	15990	16000	15990	12
567	20250311	094200	149864155	16000	16000	16000	16000	3
568	20250311	094100	149816155	16000	16000	16000	16000	0
569	20250311	094000	149816155	16000	16000	16000	16000	6
570	20250311	093900	149720155	16000	16000	16000	16000	4
571	20250311	093800	149656155	16000	16000	16000	16000	2
572	20250311	093700	149624155	16000	16000	16000	16000	1
573	20250311	093600	149608155	15990	15990	15990	15990	27
574	20250311	093500	149176425	15990	15990	15990	15990	2
575	20250311	093400	149144445	15960	15960	15960	15960	0
576	20250311	093300	149144445	15960	15960	15960	15960	4
577	20250311	093200	149080605	15970	15970	15970	15970	0
578	20250311	093100	149080605	15970	15970	15970	15970	0
579	20250311	093000	149080605	15970	16000	16000	15970	63
580	20250311	092900	148073945	16000	16000	16000	16000	0
581	20250311	092800	148073945	16000	15990	16000	15990	75
582	20250311	092700	146874575	15990	16000	16000	15990	22
583	20250311	092600	146522765	16010	15990	16010	15990	314
584	20250311	092500	141499965	15990	16000	16000	15990	17
585	20250311	092400	141228015	16010	16010	16010	16010	0
586	20250311	092300	141228015	16010	16010	16010	16010	0
587	20250311	092200	141228015	16010	16010	16010	16010	1
588	20250311	092100	141212005	16010	16010	16010	16010	0
589	20250311	092000	141212005	16010	16010	16010	16000	2047
590	20250311	091900	108459985	16010	16010	16010	16010	0
591	20250311	091800	108459985	16010	16010	16010	16010	1
592	20250311	091700	108443975	16000	16000	16000	16000	0
593	20250311	091600	108443975	16000	15970	16000	15970	1010
594	20250311	091500	92295625	15970	15920	15970	15920	1288
595	20250311	091400	71750645	15920	15910	15920	15900	306
596	20250311	091300	66884165	15920	15940	15940	15920	391
597	20250311	091200	60655525	15950	15940	15950	15940	408
598	20250311	091100	54149255	15940	15960	15960	15940	164
599	20250311	091000	51533370	15970	15990	15990	15970	322
600	20250311	090900	46390300	15970	15990	16000	15970	836
601	20250311	090800	33025200	15990	16000	16010	15990	44
602	20250311	090700	32321430	16080	16030	16080	16030	10
603	20250311	090600	32161080	16090	16090	16090	16090	3
604	20250311	090500	32112810	16100	16010	16100	16010	1003
605	20250311	090400	16035470	16000	16000	16000	16000	39
606	20250311	090300	15411470	16010	16000	16010	15990	282
607	20250311	090200	10900600	15990	15990	15990	15970	231
608	20250311	090100	7208170	16000	16010	16010	16000	42
609	20250311	090000	6536150	16010	16020	16020	16010	408