KissMeData/084010/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	200000	392209755	16050	16050	16050	16050	276
3	20250318	195900	392209755	16050	16050	16050	16050	0
4	20250318	195800	392209755	16050	16050	16050	16050	0
5	20250318	195700	392209755	16050	16050	16050	16050	0
6	20250318	195600	392209755	16050	16050	16050	16050	0
7	20250318	195500	392209755	16050	16050	16050	16050	0
8	20250318	195400	392209755	16050	16050	16050	16050	0
9	20250318	195300	392209755	16050	16050	16050	16050	0
10	20250318	195200	392209755	16050	16050	16050	16050	0
11	20250318	195100	392209755	16050	16050	16050	16050	0
12	20250318	195000	392209755	16050	16050	16050	16050	0
13	20250318	194900	392209755	16050	16050	16050	16050	0
14	20250318	194800	392209755	16050	16050	16050	16050	0
15	20250318	194700	392209755	16050	16050	16050	16050	0
16	20250318	194600	392209755	16050	16050	16050	16050	0
17	20250318	194500	392209755	16050	16050	16050	16050	0
18	20250318	194400	392209755	16050	16050	16050	16050	0
19	20250318	194300	392209755	16050	16050	16050	16050	0
20	20250318	194200	392209755	16050	16050	16050	16050	0
21	20250318	194100	392209755	16050	16050	16050	16050	0
22	20250318	194000	392209755	16050	16050	16050	16050	0
23	20250318	193900	392209755	16050	16050	16050	16050	0
24	20250318	193800	392209755	16050	16050	16050	16050	0
25	20250318	193700	392209755	16050	16050	16050	16050	0
26	20250318	193600	392209755	16050	16050	16050	16050	0
27	20250318	193500	392209755	16050	16050	16050	16050	0
28	20250318	193400	392209755	16050	16050	16050	16050	0
29	20250318	193300	392209755	16050	16050	16050	16050	0
30	20250318	193200	392209755	16050	16050	16050	16050	0
31	20250318	193100	392209755	16050	16050	16050	16050	0
32	20250318	193000	392209755	16050	16050	16050	16050	276
33	20250318	192900	392209755	16050	16050	16050	16050	0
34	20250318	192800	392209755	16050	16050	16050	16050	0
35	20250318	192700	392209755	16050	16050	16050	16050	0
36	20250318	192600	392209755	16050	16050	16050	16050	0
37	20250318	192500	392209755	16050	16050	16050	16050	0
38	20250318	192400	392209755	16050	16050	16050	16050	0
39	20250318	192300	392209755	16050	16050	16050	16050	0
40	20250318	192200	392209755	16050	16050	16050	16050	0
41	20250318	192100	392209755	16050	16050	16050	16050	0
42	20250318	192000	392209755	16050	16050	16050	16050	0
43	20250318	191900	392209755	16050	16050	16050	16050	0
44	20250318	191800	392209755	16050	16050	16050	16050	0
45	20250318	191700	392209755	16050	16050	16050	16050	0
46	20250318	191600	392209755	16050	16050	16050	16050	0
47	20250318	191500	392209755	16050	16050	16050	16050	0
48	20250318	191400	392209755	16050	16050	16050	16050	0
49	20250318	191300	392209755	16050	16050	16050	16050	0
50	20250318	191200	392209755	16050	16050	16050	16050	0
51	20250318	191100	392209755	16050	16050	16050	16050	0
52	20250318	191000	392209755	16050	16050	16050	16050	0
53	20250318	190900	392209755	16050	16050	16050	16050	0
54	20250318	190800	392209755	16050	16050	16050	16050	0
55	20250318	190700	392209755	16050	16050	16050	16050	0
56	20250318	190600	392209755	16050	16050	16050	16050	0
57	20250318	190500	392209755	16050	16050	16050	16050	0
58	20250318	190400	392209755	16050	16050	16050	16050	0
59	20250318	190300	392209755	16050	16050	16050	16050	0
60	20250318	190200	392209755	16050	16050	16050	16050	0
61	20250318	190100	392209755	16050	16050	16050	16050	0
62	20250318	190000	392209755	16050	16050	16050	16050	276
63	20250318	185900	392209755	16050	16050	16050	16050	0
64	20250318	185800	392209755	16050	16050	16050	16050	0
65	20250318	185700	392209755	16050	16050	16050	16050	0
66	20250318	185600	392209755	16050	16050	16050	16050	0
67	20250318	185500	392209755	16050	16050	16050	16050	0
68	20250318	185400	392209755	16050	16050	16050	16050	0
69	20250318	185300	392209755	16050	16050	16050	16050	0
70	20250318	185200	392209755	16050	16050	16050	16050	0
71	20250318	185100	392209755	16050	16050	16050	16050	0
72	20250318	185000	392209755	16050	16050	16050	16050	0
73	20250318	184900	392209755	16050	16050	16050	16050	0
74	20250318	184800	392209755	16050	16050	16050	16050	0
75	20250318	184700	392209755	16050	16050	16050	16050	0
76	20250318	184600	392209755	16050	16050	16050	16050	0
77	20250318	184500	392209755	16050	16050	16050	16050	0
78	20250318	184400	392209755	16050	16050	16050	16050	0
79	20250318	184300	392209755	16050	16050	16050	16050	0
80	20250318	184200	392209755	16050	16050	16050	16050	0
81	20250318	184100	392209755	16050	16050	16050	16050	0
82	20250318	184000	392209755	16050	16050	16050	16050	0
83	20250318	183900	392209755	16050	16050	16050	16050	0
84	20250318	183800	392209755	16050	16050	16050	16050	0
85	20250318	183700	392209755	16050	16050	16050	16050	0
86	20250318	183600	392209755	16050	16050	16050	16050	0
87	20250318	183500	392209755	16050	16050	16050	16050	0
88	20250318	183400	392209755	16050	16050	16050	16050	0
89	20250318	183300	392209755	16050	16050	16050	16050	0
90	20250318	183200	392209755	16050	16050	16050	16050	0
91	20250318	183100	392209755	16050	16050	16050	16050	0
92	20250318	183000	392209755	16050	16050	16050	16050	276
93	20250318	182900	392209755	16050	16050	16050	16050	0
94	20250318	182800	392209755	16050	16050	16050	16050	0
95	20250318	182700	392209755	16050	16050	16050	16050	0
96	20250318	182600	392209755	16050	16050	16050	16050	0
97	20250318	182500	392209755	16050	16050	16050	16050	0
98	20250318	182400	392209755	16050	16050	16050	16050	0
99	20250318	182300	392209755	16050	16050	16050	16050	0
100	20250318	182200	392209755	16050	16050	16050	16050	0
101	20250318	182100	392209755	16050	16050	16050	16050	0
102	20250318	182000	392209755	16050	16050	16050	16050	0
103	20250318	181900	392209755	16050	16050	16050	16050	0
104	20250318	181800	392209755	16050	16050	16050	16050	0
105	20250318	181700	392209755	16050	16050	16050	16050	0
106	20250318	181600	392209755	16050	16050	16050	16050	0
107	20250318	181500	392209755	16050	16050	16050	16050	0
108	20250318	181400	392209755	16050	16050	16050	16050	0
109	20250318	181300	392209755	16050	16050	16050	16050	0
110	20250318	181200	392209755	16050	16050	16050	16050	0
111	20250318	181100	392209755	16050	16050	16050	16050	0
112	20250318	181000	392209755	16050	16050	16050	16050	0
113	20250318	180900	392209755	16050	16050	16050	16050	0
114	20250318	180800	392209755	16050	16050	16050	16050	0
115	20250318	180700	392209755	16050	16050	16050	16050	0
116	20250318	180600	392209755	16050	16050	16050	16050	0
117	20250318	180500	392209755	16050	16050	16050	16050	0
118	20250318	180400	392209755	16050	16050	16050	16050	0
119	20250318	180300	392209755	16050	16050	16050	16050	0
120	20250318	180200	392209755	16050	16050	16050	16050	0
121	20250318	180100	392209755	16050	16050	16050	16050	0
122	20250318	180000	392209755	16050	16050	16050	16050	276
123	20250318	175900	392209755	16050	16050	16050	16050	0
124	20250318	175800	392209755	16050	16050	16050	16050	0
125	20250318	175700	392209755	16050	16050	16050	16050	0
126	20250318	175600	392209755	16050	16050	16050	16050	0
127	20250318	175500	392209755	16050	16050	16050	16050	0
128	20250318	175400	392209755	16050	16050	16050	16050	0
129	20250318	175300	392209755	16050	16050	16050	16050	0
130	20250318	175200	392209755	16050	16050	16050	16050	0
131	20250318	175100	392209755	16050	16050	16050	16050	0
132	20250318	175000	392209755	16050	16050	16050	16050	0
133	20250318	174900	392209755	16050	16050	16050	16050	0
134	20250318	174800	392209755	16050	16050	16050	16050	0
135	20250318	174700	392209755	16050	16050	16050	16050	0
136	20250318	174600	392209755	16050	16050	16050	16050	0
137	20250318	174500	392209755	16050	16050	16050	16050	0
138	20250318	174400	392209755	16050	16050	16050	16050	0
139	20250318	174300	392209755	16050	16050	16050	16050	0
140	20250318	174200	392209755	16050	16050	16050	16050	0
141	20250318	174100	392209755	16050	16050	16050	16050	0
142	20250318	174000	392209755	16050	16050	16050	16050	0
143	20250318	173900	392209755	16050	16050	16050	16050	0
144	20250318	173800	392209755	16050	16050	16050	16050	0
145	20250318	173700	392209755	16050	16050	16050	16050	0
146	20250318	173600	392209755	16050	16050	16050	16050	0
147	20250318	173500	392209755	16050	16050	16050	16050	0
148	20250318	173400	392209755	16050	16050	16050	16050	0
149	20250318	173300	392209755	16050	16050	16050	16050	0
150	20250318	173200	392209755	16050	16050	16050	16050	0
151	20250318	173100	392209755	16050	16050	16050	16050	0
152	20250318	173000	392209755	16050	16050	16050	16050	276
153	20250318	172900	392209755	16050	16050	16050	16050	0
154	20250318	172800	392209755	16050	16050	16050	16050	0
155	20250318	172700	392209755	16050	16050	16050	16050	0
156	20250318	172600	392209755	16050	16050	16050	16050	0
157	20250318	172500	392209755	16050	16050	16050	16050	0
158	20250318	172400	392209755	16050	16050	16050	16050	0
159	20250318	172300	392209755	16050	16050	16050	16050	0
160	20250318	172200	392209755	16050	16050	16050	16050	0
161	20250318	172100	392209755	16050	16050	16050	16050	0
162	20250318	172000	392209755	16050	16050	16050	16050	0
163	20250318	171900	392209755	16050	16050	16050	16050	0
164	20250318	171800	392209755	16050	16050	16050	16050	0
165	20250318	171700	392209755	16050	16050	16050	16050	0
166	20250318	171600	392209755	16050	16050	16050	16050	0
167	20250318	171500	392209755	16050	16050	16050	16050	0
168	20250318	171400	392209755	16050	16050	16050	16050	0
169	20250318	171300	392209755	16050	16050	16050	16050	0
170	20250318	171200	392209755	16050	16050	16050	16050	0
171	20250318	171100	392209755	16050	16050	16050	16050	0
172	20250318	171000	392209755	16050	16050	16050	16050	0
173	20250318	170900	392209755	16050	16050	16050	16050	0
174	20250318	170800	392209755	16050	16050	16050	16050	0
175	20250318	170700	392209755	16050	16050	16050	16050	0
176	20250318	170600	392209755	16050	16050	16050	16050	0
177	20250318	170500	392209755	16050	16050	16050	16050	0
178	20250318	170400	392209755	16050	16050	16050	16050	0
179	20250318	170300	392209755	16050	16050	16050	16050	0
180	20250318	170200	392209755	16050	16050	16050	16050	0
181	20250318	170100	392209755	16050	16050	16050	16050	0
182	20250318	170000	392209755	16050	16050	16050	16050	276
183	20250318	165900	392209755	16050	16050	16050	16050	0
184	20250318	165800	392209755	16050	16050	16050	16050	0
185	20250318	165700	392209755	16050	16050	16050	16050	0
186	20250318	165600	392209755	16050	16050	16050	16050	0
187	20250318	165500	392209755	16050	16050	16050	16050	0
188	20250318	165400	392209755	16050	16050	16050	16050	0
189	20250318	165300	392209755	16050	16050	16050	16050	0
190	20250318	165200	392209755	16050	16050	16050	16050	0
191	20250318	165100	392209755	16050	16050	16050	16050	0
192	20250318	165000	392209755	16050	16050	16050	16050	0
193	20250318	164900	392209755	16050	16050	16050	16050	0
194	20250318	164800	392209755	16050	16050	16050	16050	0
195	20250318	164700	392209755	16050	16050	16050	16050	0
196	20250318	164600	392209755	16050	16050	16050	16050	0
197	20250318	164500	392209755	16050	16050	16050	16050	0
198	20250318	164400	392209755	16050	16050	16050	16050	0
199	20250318	164300	392209755	16050	16050	16050	16050	0
200	20250318	164200	392209755	16050	16050	16050	16050	0
201	20250318	164100	392209755	16050	16050	16050	16050	0
202	20250318	164000	392209755	16050	16050	16050	16050	0
203	20250318	163900	392209755	16050	16050	16050	16050	0
204	20250318	163800	392209755	16050	16050	16050	16050	0
205	20250318	163700	392209755	16050	16050	16050	16050	0
206	20250318	163600	392209755	16050	16050	16050	16050	0
207	20250318	163500	392209755	16050	16050	16050	16050	0
208	20250318	163400	392209755	16050	16050	16050	16050	0
209	20250318	163300	392209755	16050	16050	16050	16050	0
210	20250318	163200	392209755	16050	16050	16050	16050	0
211	20250318	163100	392209755	16050	16050	16050	16050	0
212	20250318	163000	392209755	16050	16050	16050	16050	276
213	20250318	162900	392209755	16050	16050	16050	16050	0
214	20250318	162800	392209755	16050	16050	16050	16050	0
215	20250318	162700	392209755	16050	16050	16050	16050	0
216	20250318	162600	392209755	16050	16050	16050	16050	0
217	20250318	162500	392209755	16050	16050	16050	16050	0
218	20250318	162400	392209755	16050	16050	16050	16050	0
219	20250318	162300	392209755	16050	16050	16050	16050	0
220	20250318	162200	392209755	16050	16050	16050	16050	0
221	20250318	162100	392209755	16050	16050	16050	16050	0
222	20250318	162000	392209755	16050	16050	16050	16050	0
223	20250318	161900	392209755	16050	16050	16050	16050	0
224	20250318	161800	392209755	16050	16050	16050	16050	0
225	20250318	161700	392209755	16050	16050	16050	16050	0
226	20250318	161600	392209755	16050	16050	16050	16050	0
227	20250318	161500	392209755	16050	16050	16050	16050	0
228	20250318	161400	392209755	16050	16050	16050	16050	0
229	20250318	161300	392209755	16050	16050	16050	16050	0
230	20250318	161200	392209755	16050	16050	16050	16050	0
231	20250318	161100	392209755	16050	16050	16050	16050	0
232	20250318	161000	392209755	16050	16050	16050	16050	0
233	20250318	160900	392209755	16050	16050	16050	16050	0
234	20250318	160800	392209755	16050	16050	16050	16050	0
235	20250318	160700	392209755	16050	16050	16050	16050	0
236	20250318	160600	392209755	16050	16050	16050	16050	0
237	20250318	160500	392209755	16050	16050	16050	16050	0
238	20250318	160400	392209755	16050	16050	16050	16050	0
239	20250318	160300	392209755	16050	16050	16050	16050	0
240	20250318	160200	392209755	16050	16050	16050	16050	0
241	20250318	160100	392209755	16050	16050	16050	16050	0
242	20250318	160000	392209755	16050	16050	16050	16050	276
243	20250318	155900	392209755	16050	16050	16050	16050	0
244	20250318	155800	392209755	16050	16050	16050	16050	0
245	20250318	155700	392209755	16050	16050	16050	16050	0
246	20250318	155600	392209755	16050	16050	16050	16050	0
247	20250318	155500	392209755	16050	16050	16050	16050	0
248	20250318	155400	392209755	16050	16050	16050	16050	0
249	20250318	155300	392209755	16050	16050	16050	16050	0
250	20250318	155200	392209755	16050	16050	16050	16050	0
251	20250318	155100	392209755	16050	16050	16050	16050	0
252	20250318	155000	392209755	16050	16050	16050	16050	0
253	20250318	154900	392209755	16050	16050	16050	16050	0
254	20250318	154800	392209755	16050	16050	16050	16050	0
255	20250318	154700	392209755	16050	16050	16050	16050	0
256	20250318	154600	392209755	16050	16050	16050	16050	0
257	20250318	154500	392209755	16050	16050	16050	16050	0
258	20250318	154400	392209755	16050	16050	16050	16050	0
259	20250318	154300	392209755	16050	16050	16050	16050	0
260	20250318	154200	392209755	16050	16050	16050	16050	0
261	20250318	154100	392209755	16050	16050	16050	16050	0
262	20250318	154000	392209755	16050	16050	16050	16050	0
263	20250318	153900	392209755	16050	16050	16050	16050	0
264	20250318	153800	392209755	16050	16050	16050	16050	0
265	20250318	153700	392209755	16050	16050	16050	16050	0
266	20250318	153600	392209755	16050	16050	16050	16050	0
267	20250318	153500	392209755	16050	16050	16050	16050	0
268	20250318	153400	392209755	16050	16050	16050	16050	0
269	20250318	153300	392209755	16050	16050	16050	16050	0
270	20250318	153200	392209755	16050	16050	16050	16050	0
271	20250318	153100	392209755	16050	16050	16050	16050	0
272	20250318	153000	392209755	16050	16050	16050	16050	552
273	20250318	152900	387779955	16050	16050	16050	16050	0
274	20250318	152800	387779955	16050	16050	16050	16050	0
275	20250318	152700	387779955	16050	16050	16050	16050	0
276	20250318	152600	387779955	16050	16050	16050	16050	0
277	20250318	152500	387779955	16050	16050	16050	16050	0
278	20250318	152400	387779955	16050	16050	16050	16050	0
279	20250318	152300	387779955	16050	16050	16050	16050	0
280	20250318	152200	387779955	16050	16050	16050	16050	0
281	20250318	152100	387779955	16050	16050	16050	16050	0
282	20250318	152000	387779955	16050	16050	16050	16050	0
283	20250318	151900	387779955	16050	16040	16050	16040	115
284	20250318	151800	385934275	16040	16030	16040	16030	44
285	20250318	151700	385228525	16050	16000	16050	16000	217
286	20250318	151600	381751145	16010	15990	16040	15990	88
287	20250318	151500	380342650	16000	15990	16010	15990	178
288	20250318	151400	377494330	15990	15990	15990	15990	14
289	20250318	151300	377270470	15990	15990	15990	15990	17
290	20250318	151200	376998640	15990	15990	15990	15990	0
291	20250318	151100	376998640	15990	16000	16000	15990	20
292	20250318	151000	376678830	15990	15990	16000	15990	21
293	20250318	150900	376343020	15990	15990	15990	15990	3
294	20250318	150800	376295050	15990	16000	16000	15990	24
295	20250318	150700	375911280	15990	15990	15990	15990	0
296	20250318	150600	375911280	15990	15990	15990	15990	19
297	20250318	150500	375607470	15990	15990	15990	15990	19
298	20250318	150400	375303660	15990	15990	15990	15990	11
299	20250318	150300	375127770	15990	15990	15990	15990	31
300	20250318	150200	374632080	15990	15990	15990	15990	0
301	20250318	150100	374632080	15990	15990	15990	15990	19
302	20250318	150000	374328270	15990	15990	15990	15990	14
303	20250318	145900	374104410	15990	15990	15990	15990	0
304	20250318	145800	374104410	15990	15990	15990	15990	18
305	20250318	145700	373816590	15990	15990	15990	15990	36
306	20250318	145600	373240950	15990	15990	15990	15990	2
307	20250318	145500	373208970	15990	15990	15990	15990	19
308	20250318	145400	372905160	15990	15990	15990	15990	13
309	20250318	145300	372697290	15990	15990	15990	15990	17
310	20250318	145200	372425460	15990	15990	15990	15990	16
311	20250318	145100	372169620	15990	15990	15990	15990	1
312	20250318	145000	372153630	15990	15990	15990	15990	17
313	20250318	144900	371881800	15990	15990	15990	15990	16
314	20250318	144800	371625960	15990	15980	15990	15980	25
315	20250318	144700	371226260	15990	15990	15990	15990	12
316	20250318	144600	371034380	15990	15990	15990	15990	66
317	20250318	144500	369979040	15990	15990	15990	15990	19
318	20250318	144400	369675230	16000	16000	16000	16000	0
319	20250318	144300	369675230	16000	15990	16010	15990	38
320	20250318	144200	369067570	15990	16000	16000	15980	37
321	20250318	144100	368475930	16010	16010	16010	16010	2
322	20250318	144000	368443910	15990	15990	15990	15990	17
323	20250318	143900	368172080	15990	15990	15990	15990	15
324	20250318	143800	367932230	15990	15990	15990	15990	18
325	20250318	143700	367644410	15980	15990	15990	15980	77
326	20250318	143600	366413580	15990	15990	15990	15990	11
327	20250318	143500	366237690	15990	15990	15990	15990	17
328	20250318	143400	365965860	15990	15990	15990	15990	2
329	20250318	143300	365933880	15990	15990	15990	15990	16
330	20250318	143200	365678040	15990	15990	15990	15990	45
331	20250318	143100	364958490	15990	15990	15990	15990	34
332	20250318	143000	364414830	15990	15990	15990	15990	27
333	20250318	142900	363983100	15990	15990	15990	15990	19
334	20250318	142800	363679290	15990	15990	15990	15990	0
335	20250318	142700	363679290	15990	15990	15990	15990	14
336	20250318	142600	363455430	15990	15990	15990	15990	46
337	20250318	142500	362719890	15990	15990	15990	15990	17
338	20250318	142400	362448060	15990	15990	15990	15990	15
339	20250318	142300	362208210	15990	15990	15990	15990	1
340	20250318	142200	362192220	15990	15990	15990	15990	19
341	20250318	142100	361888410	16000	16000	16000	16000	8
342	20250318	142000	361760410	16000	16010	16010	16000	30
343	20250318	141900	361280270	16010	16010	16010	16010	57
344	20250318	141800	360367700	16010	16030	16030	16010	1133
345	20250318	141700	342206180	16030	16030	16030	16030	16
346	20250318	141600	341949700	16030	16030	16030	16030	62
347	20250318	141500	340955840	16030	16030	16030	16030	20
348	20250318	141400	340635240	16030	16030	16030	16030	13
349	20250318	141300	340426850	16030	16030	16030	16030	59
350	20250318	141200	339481080	16030	16030	16030	16030	20
351	20250318	141100	339160480	16030	16030	16030	16030	0
352	20250318	141000	339160480	16030	16030	16030	16030	13
353	20250318	140900	338952090	16030	16030	16030	16030	18
354	20250318	140800	338663550	16030	16030	16030	16030	5
355	20250318	140700	338583400	16030	16030	16030	16030	19
356	20250318	140600	338278830	16030	16030	16030	16030	0
357	20250318	140500	338278830	16030	16030	16030	16030	19
358	20250318	140400	337974260	16030	16030	16030	16030	15
359	20250318	140300	337733810	16030	16030	16030	16030	0
360	20250318	140200	337733810	16030	16030	16030	16030	119
361	20250318	140100	335826240	16030	16030	16030	16030	13
362	20250318	140000	335617850	16070	16060	16070	16050	169
363	20250318	135900	332904330	16070	16010	16070	16010	769
364	20250318	135800	320574820	16010	16010	16020	16000	64
365	20250318	135700	319550460	16000	16000	16000	16000	77
366	20250318	135600	318318460	15990	16000	16000	15990	7
367	20250318	135500	318206470	16000	16000	16000	16000	0
368	20250318	135400	318206470	16000	15990	16000	15990	85
369	20250318	135300	316847250	16000	16000	16000	16000	42
370	20250318	135200	316175250	16000	16000	16000	16000	60
371	20250318	135100	315215250	16000	16000	16000	16000	0
372	20250318	135000	315215250	16000	16000	16000	16000	0
373	20250318	134900	315215250	16000	16000	16000	16000	0
374	20250318	134800	315215250	16000	16000	16000	16000	9
375	20250318	134700	315071250	16010	16010	16010	16010	0
376	20250318	134600	315071250	16010	16010	16010	16010	2
377	20250318	134500	315039230	16000	16000	16000	16000	0
378	20250318	134400	315039230	16000	16000	16000	16000	0
379	20250318	134300	315039230	16000	16000	16000	16000	84
380	20250318	134200	313695230	16000	16000	16000	16000	292
381	20250318	134100	309023230	16010	16000	16010	16000	67
382	20250318	134000	307950570	16000	16000	16000	16000	2
383	20250318	133900	307918570	16000	16000	16000	16000	0
384	20250318	133800	307918570	16000	16000	16000	16000	1
385	20250318	133700	307902570	16000	16000	16000	16000	1
386	20250318	133600	307886570	16000	16000	16000	16000	0
387	20250318	133500	307886570	16000	16000	16000	16000	0
388	20250318	133400	307886570	16000	16000	16000	16000	0
389	20250318	133300	307886570	16000	16000	16000	16000	1
390	20250318	133200	307870570	16010	16010	16010	16010	0
391	20250318	133100	307870570	16010	16010	16010	16010	0
392	20250318	133000	307870570	16010	16060	16060	16010	2427
393	20250318	132900	268956420	16050	16010	16050	16010	715
394	20250318	132800	257485890	16000	15990	16000	15990	139
395	20250318	132700	255261900	16000	16000	16000	16000	100
396	20250318	132600	253661900	16000	16000	16000	16000	0
397	20250318	132500	253661900	16000	16000	16000	16000	0
398	20250318	132400	253661900	16000	16000	16000	16000	0
399	20250318	132300	253661900	16000	16000	16000	16000	13
400	20250318	132200	253453900	16000	16000	16000	16000	1
401	20250318	132100	253437900	16010	16010	16010	16010	0
402	20250318	132000	253437900	16010	16000	16010	16000	60
403	20250318	131900	252477420	15980	15990	15990	15980	26
404	20250318	131800	252061820	16000	16000	16000	16000	17
405	20250318	131700	251789820	16000	16000	16000	16000	43
406	20250318	131600	251101820	15990	15990	15990	15990	0
407	20250318	131500	251101820	15990	15990	15990	15990	3
408	20250318	131400	251053850	15990	15990	15990	15990	1
409	20250318	131300	251037860	16000	16000	16000	16000	0
410	20250318	131200	251037860	16000	16000	16000	16000	0
411	20250318	131100	251037860	16000	16000	16000	16000	0
412	20250318	131000	251037860	16000	15995	16000	15995	22
413	20250318	130900	250685865	15990	15990	15990	15990	10
414	20250318	130800	250525965	15990	15990	15990	15990	0
415	20250318	130700	250525965	15990	15990	15990	15990	1
416	20250318	130600	250509975	15990	15990	15990	15990	0
417	20250318	130500	250509975	15990	15990	15990	15990	0
418	20250318	130400	250509975	15990	15990	15990	15990	0
419	20250318	130300	250509975	15990	15990	15990	15990	1
420	20250318	130200	250493985	16010	16010	16010	16010	0
421	20250318	130100	250493985	16010	16010	16010	16010	0
422	20250318	130000	250493985	16010	16040	16050	16010	1860
423	20250318	125900	220694235	16050	16020	16050	16020	699
424	20250318	125800	209494405	16010	16000	16010	16000	36
425	20250318	125700	208918115	16000	15980	16000	15980	44
426	20250318	125600	208214405	15970	15970	15970	15970	0
427	20250318	125500	208214405	15970	15980	15980	15970	68
428	20250318	125400	207127835	15970	15960	15970	15960	14
429	20250318	125300	206904325	15960	15960	15960	15960	0
430	20250318	125200	206904325	15960	15960	15960	15960	12
431	20250318	125100	206712805	15960	15960	15960	15960	9
432	20250318	125000	206569165	15960	15960	15960	15960	0
433	20250318	124900	206569165	15960	15960	15960	15960	8
434	20250318	124800	206441485	15960	15960	15960	15960	8
435	20250318	124700	206313805	15970	15970	15970	15970	1
436	20250318	124600	206297835	15960	15960	15960	15960	6
437	20250318	124500	206202075	15960	15960	15960	15960	7
438	20250318	124400	206090355	15960	15960	15960	15960	0
439	20250318	124300	206090355	15960	15960	15960	15960	8
440	20250318	124200	205962675	15970	15970	15970	15970	7
441	20250318	124100	205850885	15970	15970	15970	15970	0
442	20250318	124000	205850885	15970	15970	15970	15970	8
443	20250318	123900	205723125	15970	15970	15970	15970	7
444	20250318	123800	205611335	15970	15970	15970	15970	0
445	20250318	123700	205611335	15970	15970	15970	15970	7
446	20250318	123600	205499545	15970	15970	15970	15970	8
447	20250318	123500	205371785	15970	15970	15970	15970	0
448	20250318	123400	205371785	15970	15970	15970	15970	7
449	20250318	123300	205259995	15970	15970	15970	15970	7
450	20250318	123200	205148205	15970	15970	15970	15970	1
451	20250318	123100	205132235	15970	15970	15970	15970	7
452	20250318	123000	205020445	15970	15960	15970	15960	16
453	20250318	122900	204764995	15970	15960	15970	15960	51
454	20250318	122800	203950540	15960	15960	15960	15960	7
455	20250318	122700	203838820	15960	15960	15960	15960	7
456	20250318	122600	203727100	15960	15960	15960	15960	20
457	20250318	122500	203407900	15960	15960	15960	15960	8
458	20250318	122400	203280220	15960	15960	15960	15960	7
459	20250318	122300	203168500	15960	15960	15960	15960	0
460	20250318	122200	203168500	15960	15960	15960	15960	7
461	20250318	122100	203056780	15960	15960	15960	15960	129
462	20250318	122000	200997940	15960	15960	15960	15960	0
463	20250318	121900	200997940	15960	15960	15960	15960	6
464	20250318	121800	200902180	15960	15960	15960	15960	7
465	20250318	121700	200790460	15960	15960	15960	15960	0
466	20250318	121600	200790460	15960	15960	15960	15960	9
467	20250318	121500	200646820	15960	15970	15970	15960	1030
468	20250318	121400	184206580	15970	15970	15970	15970	443
469	20250318	121300	177131870	15970	15970	15970	15970	7
470	20250318	121200	177020080	15970	15970	15970	15970	7
471	20250318	121100	176908290	15970	15970	15970	15970	0
472	20250318	121000	176908290	15970	15975	15980	15970	614
473	20250318	120900	167102485	15970	15970	15970	15970	10
474	20250318	120800	166942785	15970	15970	15970	15970	2
475	20250318	120700	166910845	15970	15970	15970	15970	7
476	20250318	120600	166799055	15970	15970	15970	15970	10
477	20250318	120500	166639355	15970	15970	15970	15970	2
478	20250318	120400	166607415	15970	15970	15970	15970	7
479	20250318	120300	166495625	15970	15970	15970	15970	7
480	20250318	120200	166383835	15970	15970	15970	15970	1
481	20250318	120100	166367865	15970	15970	15970	15970	7
482	20250318	120000	166256075	15970	15970	15970	15970	7
483	20250318	115900	166144285	15970	15970	15970	15970	0
484	20250318	115800	166144285	15970	15970	15970	15970	14
485	20250318	115700	165920705	15970	15970	15970	15970	12
486	20250318	115600	165729065	15970	15970	15970	15970	0
487	20250318	115500	165729065	15970	15970	15970	15970	32
488	20250318	115400	165218025	15970	15970	15970	15970	7
489	20250318	115300	165106235	15970	15970	15970	15970	0
490	20250318	115200	165106235	15970	15970	15970	15970	10
491	20250318	115100	164946535	15970	15970	15970	15970	7
492	20250318	115000	164834745	15980	15980	15980	15980	27
493	20250318	114900	164403285	15980	15980	15980	15980	6
494	20250318	114800	164307405	15990	15990	15990	15990	0
495	20250318	114700	164307405	15990	15990	15990	15990	1
496	20250318	114600	164291415	16000	16000	16000	16000	43
497	20250318	114500	163603415	16010	16010	16010	16010	0
498	20250318	114400	163603415	16010	15980	16010	15980	1255
499	20250318	114300	143519645	15990	15990	15990	15990	0
500	20250318	114200	143519645	15990	15990	15990	15990	0
501	20250318	114100	143519645	15990	15990	15990	15990	0
502	20250318	114000	143519645	15990	15990	15990	15990	0
503	20250318	113900	143519645	15990	15990	15990	15990	0
504	20250318	113800	143519645	15990	15990	15990	15990	0
505	20250318	113700	143519645	15990	15990	15990	15990	0
506	20250318	113600	143519645	15990	15990	15990	15990	42
507	20250318	113500	142848065	15970	15970	15970	15970	7
508	20250318	113400	142736275	15970	15990	16000	15970	74
509	20250318	113300	141552655	15980	15980	15980	15980	27
510	20250318	113200	141121195	15970	15970	15970	15970	7
511	20250318	113100	141009405	15970	15970	15970	15970	13
512	20250318	113000	140801795	15970	15980	15980	15970	10
513	20250318	112900	140642045	15970	15970	15970	15970	12
514	20250318	112800	140450405	15970	15970	15970	15970	0
515	20250318	112700	140450405	15970	15980	15980	15970	15
516	20250318	112600	140210775	15970	15970	15970	15970	7
517	20250318	112500	140098985	15970	15970	15970	15970	0
518	20250318	112400	140098985	15970	15970	15970	15970	7
519	20250318	112300	139987195	15970	15970	15970	15970	10
520	20250318	112200	139827495	15970	15970	15970	15970	0
521	20250318	112100	139827495	15970	15970	15970	15970	7
522	20250318	112000	139715705	15970	15970	15970	15970	0
523	20250318	111900	139715705	15970	15970	15970	15970	7
524	20250318	111800	139603915	15970	15970	15970	15970	7
525	20250318	111700	139492125	15980	15980	15980	15980	9
526	20250318	111600	139348305	15970	15970	15970	15970	7
527	20250318	111500	139236515	15970	15970	15970	15970	0
528	20250318	111400	139236515	15970	15970	15970	15970	10
529	20250318	111300	139076815	15980	15980	15980	15980	3
530	20250318	111200	139028875	15980	15980	15980	15980	1
531	20250318	111100	139012895	15980	15980	15980	15980	7
532	20250318	111000	138901035	15980	15975	15980	15975	13
533	20250318	110900	138693300	15970	15970	15970	15970	5
534	20250318	110800	138613450	15970	15970	15970	15970	7
535	20250318	110700	138501660	15970	15970	15970	15970	0
536	20250318	110600	138501660	15970	15970	15970	15970	7
537	20250318	110500	138389870	15970	15970	15970	15970	14
538	20250318	110400	138166290	15970	15970	15970	15970	4
539	20250318	110300	138102410	15970	15970	15970	15970	7
540	20250318	110200	137990620	15970	15970	15970	15970	7
541	20250318	110100	137878830	15970	15970	15970	15970	1
542	20250318	110000	137862860	15980	16000	16000	15980	2
543	20250318	105900	137830880	15990	15970	15990	15970	168
544	20250318	105800	135147750	15960	15960	15960	15960	110
545	20250318	105700	133392150	15960	15960	15960	15960	16
546	20250318	105600	133136790	15970	15970	15970	15970	10
547	20250318	105500	132977090	15960	15965	15965	15960	8
548	20250318	105400	132849405	15960	15960	15960	15960	7
549	20250318	105300	132737685	15960	15960	15960	15960	1
550	20250318	105200	132721725	15960	15960	15960	15960	7
551	20250318	105100	132610005	15960	15960	15960	15960	0
552	20250318	105000	132610005	15960	15960	15960	15960	8
553	20250318	104900	132482325	15960	15960	15960	15960	7
554	20250318	104800	132370605	15960	15960	15960	15960	0
555	20250318	104700	132370605	15960	15960	15960	15960	7
556	20250318	104600	132258885	15960	15960	15960	15960	7
557	20250318	104500	132147165	15960	15960	15960	15960	0
558	20250318	104400	132147165	15960	15960	15960	15960	7
559	20250318	104300	132035445	15970	15970	15970	15970	0
560	20250318	104200	132035445	15970	15960	15970	15960	50
561	20250318	104100	131237015	15960	15960	15960	15960	7
562	20250318	104000	131125295	15960	15960	15960	15960	0
563	20250318	103900	131125295	15960	15960	15960	15960	7
564	20250318	103800	131013575	15960	15960	15960	15960	7
565	20250318	103700	130901855	15970	15970	15970	15970	0
566	20250318	103600	130901855	15970	15970	15970	15970	7
567	20250318	103500	130790065	15970	15970	15970	15970	0
568	20250318	103400	130790065	15970	15970	15970	15970	8
569	20250318	103300	130662305	15970	15970	15970	15970	7
570	20250318	103200	130550515	15980	15980	15980	15980	10
571	20250318	103100	130390715	15960	15990	15990	15960	50
572	20250318	103000	129591715	15990	15990	15990	15990	19
573	20250318	102900	129287905	16000	15970	16000	15970	534
574	20250318	102800	120749255	15960	15930	15960	15930	151
575	20250318	102700	118341270	15930	15930	15930	15930	1
576	20250318	102600	118325340	15930	15930	15930	15930	7
577	20250318	102500	118213830	15930	15930	15930	15930	7
578	20250318	102400	118102320	15930	15930	15930	15930	0
579	20250318	102300	118102320	15930	15930	15930	15930	8
580	20250318	102200	117974880	15930	15930	15930	15930	7
581	20250318	102100	117863370	15930	15930	15930	15930	0
582	20250318	102000	117863370	15930	15930	15930	15930	7
583	20250318	101900	117751860	15930	15930	15930	15930	1
584	20250318	101800	117735930	15930	15930	15930	15930	228
585	20250318	101700	114103890	15920	15930	15930	15920	57
586	20250318	101600	113195950	15930	15930	15930	15930	33
587	20250318	101500	112670260	15930	15930	15930	15930	372
588	20250318	101400	106744300	15930	15930	15930	15930	7
589	20250318	101300	106632790	15930	15930	15930	15930	0
590	20250318	101200	106632790	15930	15930	15930	15930	8
591	20250318	101100	106505350	15930	15930	15930	15930	0
592	20250318	101000	106505350	15930	15940	15940	15930	254
593	20250318	100900	102458900	15940	15930	15940	15930	396
594	20250318	100800	96150600	15940	15930	15940	15930	584
595	20250318	100700	86847470	15930	15930	15930	15930	7
596	20250318	100600	86735960	15930	15930	15930	15930	7
597	20250318	100500	86624450	15940	15940	15940	15940	28
598	20250318	100400	86178130	15940	15930	15940	15930	118
599	20250318	100300	84298290	15940	15940	15940	15940	0
600	20250318	100200	84298290	15940	15940	15940	15940	51
601	20250318	100100	83485350	15960	15960	15960	15960	70
602	20250318	100000	82368150	15960	15960	15960	15960	1
603	20250318	095900	82352190	15960	15960	15960	15960	7
604	20250318	095800	82240470	15960	15950	15960	15950	38
605	20250318	095700	81634060	15960	15960	15960	15960	1
606	20250318	095600	81618100	15950	15970	15970	15950	103
607	20250318	095500	79975140	15980	16020	16020	15980	348
608	20250318	095400	74407530	16020	16020	16020	16020	7
609	20250318	095300	74295390	16020	16020	16020	16020	10
610	20250318	095200	74135190	16020	16020	16020	16020	0
611	20250318	095100	74135190	16020	16020	16020	16020	7
612	20250318	095000	74023050	16020	16060	16060	16020	622
613	20250318	094900	64051940	16060	16060	16060	16060	0
614	20250318	094800	64051940	16060	16070	16070	16060	69
615	20250318	094700	62943180	16070	16070	16070	16070	0
616	20250318	094600	62943180	16070	16070	16070	16070	8
617	20250318	094500	62814620	16070	16070	16070	16070	7
618	20250318	094400	62702130	16080	16080	16080	16080	85
619	20250318	094300	61335330	16070	16110	16110	16070	219
620	20250318	094200	57812530	16100	16100	16100	16100	7
621	20250318	094100	57699830	16100	16100	16100	16100	0
622	20250318	094000	57699830	16100	16100	16100	16100	7
623	20250318	093900	57587130	16100	16100	16100	16100	0
624	20250318	093800	57587130	16100	16100	16100	16100	7
625	20250318	093700	57474430	16100	16100	16100	16100	7
626	20250318	093600	57361730	16100	16100	16100	16100	2
627	20250318	093500	57329530	16100	16120	16120	16100	14
628	20250318	093400	57104110	16110	16110	16110	16110	28
629	20250318	093300	56653030	16120	16120	16120	16120	0
630	20250318	093200	56653030	16120	16120	16120	16120	7
631	20250318	093100	56540190	16130	16130	16130	16130	0
632	20250318	093000	56540190	16130	16190	16200	16130	1801
633	20250318	092900	27437200	16200	16200	16200	16190	28
634	20250318	092800	26983830	16190	16170	16200	16170	122
635	20250318	092700	25009270	16160	16190	16200	16160	158
636	20250318	092600	22453560	16190	16160	16190	16160	283
637	20250318	092500	17879280	16160	16160	16160	16160	0
638	20250318	092400	17879280	16160	16180	16190	16160	47
639	20250318	092300	17119280	16180	16160	16180	16160	10
640	20250318	092200	16957660	16150	16150	16150	16150	123
641	20250318	092100	14971210	16140	16140	16140	16140	12
642	20250318	092000	14777530	16150	16150	16150	16150	6
643	20250318	091900	14680630	16140	16120	16160	16120	21
644	20250318	091800	14341820	16110	16110	16110	16110	7
645	20250318	091700	14229050	16110	16110	16110	16110	0
646	20250318	091600	14229050	16110	16110	16110	16110	7
647	20250318	091500	14116280	16130	16130	16130	16130	0
648	20250318	091400	14116280	16130	16120	16130	16120	213
649	20250318	091300	10682660	16110	16110	16110	16110	7
650	20250318	091200	10569890	16120	16120	16120	16120	0
651	20250318	091100	10569890	16120	16120	16120	16120	1
652	20250318	091000	10553770	16130	16120	16130	16120	5
653	20250318	090900	10473140	16130	16110	16130	16100	165
654	20250318	090800	7815410	16120	16120	16120	16110	20
655	20250318	090700	7493130	16130	16130	16130	16130	0
656	20250318	090600	7493130	16130	16130	16180	16130	16
657	20250318	090500	7234740	16120	16120	16120	16120	7
658	20250318	090400	7121900	16120	16120	16120	16120	0
659	20250318	090300	7121900	16120	16120	16120	16120	7
660	20250318	090200	7009060	16160	16160	16160	16160	209
661	20250318	090100	3631620	16160	16160	16160	16160	0
662	20250318	090000	3631620	16160	16140	16160	16140	225