KissMeData/039840/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	192700	607759430	16050	16050	16050	16050	651
3	20250319	192600	607759430	16050	16050	16050	16050	0
4	20250319	192500	607759430	16050	16050	16050	16050	0
5	20250319	192400	607759430	16050	16050	16050	16050	0
6	20250319	192300	607759430	16050	16050	16050	16050	0
7	20250319	192200	607759430	16050	16050	16050	16050	0
8	20250319	192100	607759430	16050	16050	16050	16050	0
9	20250319	192000	607759430	16050	16050	16050	16050	0
10	20250319	191900	607759430	16050	16050	16050	16050	0
11	20250319	191800	607759430	16050	16050	16050	16050	0
12	20250319	191700	607759430	16050	16050	16050	16050	0
13	20250319	191600	607759430	16050	16050	16050	16050	0
14	20250319	191500	607759430	16050	16050	16050	16050	0
15	20250319	191400	607759430	16050	16050	16050	16050	0
16	20250319	191300	607759430	16050	16050	16050	16050	0
17	20250319	191200	607759430	16050	16050	16050	16050	0
18	20250319	191100	607759430	16050	16050	16050	16050	0
19	20250319	191000	607759430	16050	16050	16050	16050	0
20	20250319	190900	607759430	16050	16050	16050	16050	0
21	20250319	190800	607759430	16050	16050	16050	16050	0
22	20250319	190700	607759430	16050	16050	16050	16050	0
23	20250319	190600	607759430	16050	16050	16050	16050	0
24	20250319	190500	607759430	16050	16050	16050	16050	0
25	20250319	190400	607759430	16050	16050	16050	16050	0
26	20250319	190300	607759430	16050	16050	16050	16050	0
27	20250319	190200	607759430	16050	16050	16050	16050	0
28	20250319	190100	607759430	16050	16050	16050	16050	0
29	20250319	190000	607759430	16050	16050	16050	16050	0
30	20250319	185900	607759430	16050	16050	16050	16050	0
31	20250319	185800	607759430	16050	16050	16050	16050	0
32	20250319	185700	607759430	16050	16050	16050	16050	651
33	20250319	185600	607759430	16050	16050	16050	16050	0
34	20250319	185500	607759430	16050	16050	16050	16050	0
35	20250319	185400	607759430	16050	16050	16050	16050	0
36	20250319	185300	607759430	16050	16050	16050	16050	0
37	20250319	185200	607759430	16050	16050	16050	16050	0
38	20250319	185100	607759430	16050	16050	16050	16050	0
39	20250319	185000	607759430	16050	16050	16050	16050	0
40	20250319	184900	607759430	16050	16050	16050	16050	0
41	20250319	184800	607759430	16050	16050	16050	16050	0
42	20250319	184700	607759430	16050	16050	16050	16050	0
43	20250319	184600	607759430	16050	16050	16050	16050	0
44	20250319	184500	607759430	16050	16050	16050	16050	0
45	20250319	184400	607759430	16050	16050	16050	16050	0
46	20250319	184300	607759430	16050	16050	16050	16050	0
47	20250319	184200	607759430	16050	16050	16050	16050	0
48	20250319	184100	607759430	16050	16050	16050	16050	0
49	20250319	184000	607759430	16050	16050	16050	16050	0
50	20250319	183900	607759430	16050	16050	16050	16050	0
51	20250319	183800	607759430	16050	16050	16050	16050	0
52	20250319	183700	607759430	16050	16050	16050	16050	0
53	20250319	183600	607759430	16050	16050	16050	16050	0
54	20250319	183500	607759430	16050	16050	16050	16050	0
55	20250319	183400	607759430	16050	16050	16050	16050	0
56	20250319	183300	607759430	16050	16050	16050	16050	0
57	20250319	183200	607759430	16050	16050	16050	16050	0
58	20250319	183100	607759430	16050	16050	16050	16050	0
59	20250319	183000	607759430	16050	16050	16050	16050	0
60	20250319	182900	607759430	16050	16050	16050	16050	0
61	20250319	182800	607759430	16050	16050	16050	16050	0
62	20250319	182700	607759430	16050	16050	16050	16050	651
63	20250319	182600	607759430	16050	16050	16050	16050	0
64	20250319	182500	607759430	16050	16050	16050	16050	0
65	20250319	182400	607759430	16050	16050	16050	16050	0
66	20250319	182300	607759430	16050	16050	16050	16050	0
67	20250319	182200	607759430	16050	16050	16050	16050	0
68	20250319	182100	607759430	16050	16050	16050	16050	0
69	20250319	182000	607759430	16050	16050	16050	16050	0
70	20250319	181900	607759430	16050	16050	16050	16050	0
71	20250319	181800	607759430	16050	16050	16050	16050	0
72	20250319	181700	607759430	16050	16050	16050	16050	0
73	20250319	181600	607759430	16050	16050	16050	16050	0
74	20250319	181500	607759430	16050	16050	16050	16050	0
75	20250319	181400	607759430	16050	16050	16050	16050	0
76	20250319	181300	607759430	16050	16050	16050	16050	0
77	20250319	181200	607759430	16050	16050	16050	16050	0
78	20250319	181100	607759430	16050	16050	16050	16050	0
79	20250319	181000	607759430	16050	16050	16050	16050	0
80	20250319	180900	607759430	16050	16050	16050	16050	0
81	20250319	180800	607759430	16050	16050	16050	16050	0
82	20250319	180700	607759430	16050	16050	16050	16050	0
83	20250319	180600	607759430	16050	16050	16050	16050	0
84	20250319	180500	607759430	16050	16050	16050	16050	0
85	20250319	180400	607759430	16050	16050	16050	16050	0
86	20250319	180300	607759430	16050	16050	16050	16050	0
87	20250319	180200	607759430	16050	16050	16050	16050	0
88	20250319	180100	607759430	16050	16050	16050	16050	0
89	20250319	180000	607759430	16050	16050	16050	16050	0
90	20250319	175900	607759430	16050	16050	16050	16050	0
91	20250319	175800	607759430	16050	16050	16050	16050	0
92	20250319	175700	607759430	16050	16050	16050	16050	651
93	20250319	175600	607759430	16050	16050	16050	16050	0
94	20250319	175500	607759430	16050	16050	16050	16050	0
95	20250319	175400	607759430	16050	16050	16050	16050	0
96	20250319	175300	607759430	16050	16050	16050	16050	0
97	20250319	175200	607759430	16050	16050	16050	16050	0
98	20250319	175100	607759430	16050	16050	16050	16050	0
99	20250319	175000	607759430	16050	16050	16050	16050	0
100	20250319	174900	607759430	16050	16050	16050	16050	0
101	20250319	174800	607759430	16050	16050	16050	16050	0
102	20250319	174700	607759430	16050	16050	16050	16050	0
103	20250319	174600	607759430	16050	16050	16050	16050	0
104	20250319	174500	607759430	16050	16050	16050	16050	0
105	20250319	174400	607759430	16050	16050	16050	16050	0
106	20250319	174300	607759430	16050	16050	16050	16050	0
107	20250319	174200	607759430	16050	16050	16050	16050	0
108	20250319	174100	607759430	16050	16050	16050	16050	0
109	20250319	174000	607759430	16050	16050	16050	16050	0
110	20250319	173900	607759430	16050	16050	16050	16050	0
111	20250319	173800	607759430	16050	16050	16050	16050	0
112	20250319	173700	607759430	16050	16050	16050	16050	0
113	20250319	173600	607759430	16050	16050	16050	16050	0
114	20250319	173500	607759430	16050	16050	16050	16050	0
115	20250319	173400	607759430	16050	16050	16050	16050	0
116	20250319	173300	607759430	16050	16050	16050	16050	0
117	20250319	173200	607759430	16050	16050	16050	16050	0
118	20250319	173100	607759430	16050	16050	16050	16050	0
119	20250319	173000	607759430	16050	16050	16050	16050	0
120	20250319	172900	607759430	16050	16050	16050	16050	0
121	20250319	172800	607759430	16050	16050	16050	16050	0
122	20250319	172700	607759430	16050	16050	16050	16050	651
123	20250319	172600	607759430	16050	16050	16050	16050	0
124	20250319	172500	607759430	16050	16050	16050	16050	0
125	20250319	172400	607759430	16050	16050	16050	16050	0
126	20250319	172300	607759430	16050	16050	16050	16050	0
127	20250319	172200	607759430	16050	16050	16050	16050	0
128	20250319	172100	607759430	16050	16050	16050	16050	0
129	20250319	172000	607759430	16050	16050	16050	16050	0
130	20250319	171900	607759430	16050	16050	16050	16050	0
131	20250319	171800	607759430	16050	16050	16050	16050	0
132	20250319	171700	607759430	16050	16050	16050	16050	0
133	20250319	171600	607759430	16050	16050	16050	16050	0
134	20250319	171500	607759430	16050	16050	16050	16050	0
135	20250319	171400	607759430	16050	16050	16050	16050	0
136	20250319	171300	607759430	16050	16050	16050	16050	0
137	20250319	171200	607759430	16050	16050	16050	16050	0
138	20250319	171100	607759430	16050	16050	16050	16050	0
139	20250319	171000	607759430	16050	16050	16050	16050	0
140	20250319	170900	607759430	16050	16050	16050	16050	0
141	20250319	170800	607759430	16050	16050	16050	16050	0
142	20250319	170700	607759430	16050	16050	16050	16050	0
143	20250319	170600	607759430	16050	16050	16050	16050	0
144	20250319	170500	607759430	16050	16050	16050	16050	0
145	20250319	170400	607759430	16050	16050	16050	16050	0
146	20250319	170300	607759430	16050	16050	16050	16050	0
147	20250319	170200	607759430	16050	16050	16050	16050	0
148	20250319	170100	607759430	16050	16050	16050	16050	0
149	20250319	170000	607759430	16050	16050	16050	16050	0
150	20250319	165900	607759430	16050	16050	16050	16050	0
151	20250319	165800	607759430	16050	16050	16050	16050	0
152	20250319	165700	607759430	16050	16050	16050	16050	651
153	20250319	165600	607759430	16050	16050	16050	16050	0
154	20250319	165500	607759430	16050	16050	16050	16050	0
155	20250319	165400	607759430	16050	16050	16050	16050	0
156	20250319	165300	607759430	16050	16050	16050	16050	0
157	20250319	165200	607759430	16050	16050	16050	16050	0
158	20250319	165100	607759430	16050	16050	16050	16050	0
159	20250319	165000	607759430	16050	16050	16050	16050	0
160	20250319	164900	607759430	16050	16050	16050	16050	0
161	20250319	164800	607759430	16050	16050	16050	16050	0
162	20250319	164700	607759430	16050	16050	16050	16050	0
163	20250319	164600	607759430	16050	16050	16050	16050	0
164	20250319	164500	607759430	16050	16050	16050	16050	0
165	20250319	164400	607759430	16050	16050	16050	16050	0
166	20250319	164300	607759430	16050	16050	16050	16050	0
167	20250319	164200	607759430	16050	16050	16050	16050	0
168	20250319	164100	607759430	16050	16050	16050	16050	0
169	20250319	164000	607759430	16050	16050	16050	16050	0
170	20250319	163900	607759430	16050	16050	16050	16050	0
171	20250319	163800	607759430	16050	16050	16050	16050	0
172	20250319	163700	607759430	16050	16050	16050	16050	0
173	20250319	163600	607759430	16050	16050	16050	16050	0
174	20250319	163500	607759430	16050	16050	16050	16050	0
175	20250319	163400	607759430	16050	16050	16050	16050	0
176	20250319	163300	607759430	16050	16050	16050	16050	0
177	20250319	163200	607759430	16050	16050	16050	16050	0
178	20250319	163100	607759430	16050	16050	16050	16050	0
179	20250319	163000	607759430	16050	16050	16050	16050	0
180	20250319	162900	607759430	16050	16050	16050	16050	0
181	20250319	162800	607759430	16050	16050	16050	16050	0
182	20250319	162700	607759430	16050	16050	16050	16050	651
183	20250319	162600	607759430	16050	16050	16050	16050	0
184	20250319	162500	607759430	16050	16050	16050	16050	0
185	20250319	162400	607759430	16050	16050	16050	16050	0
186	20250319	162300	607759430	16050	16050	16050	16050	0
187	20250319	162200	607759430	16050	16050	16050	16050	0
188	20250319	162100	607759430	16050	16050	16050	16050	0
189	20250319	162000	607759430	16050	16050	16050	16050	0
190	20250319	161900	607759430	16050	16050	16050	16050	0
191	20250319	161800	607759430	16050	16050	16050	16050	0
192	20250319	161700	607759430	16050	16050	16050	16050	0
193	20250319	161600	607759430	16050	16050	16050	16050	0
194	20250319	161500	607759430	16050	16050	16050	16050	0
195	20250319	161400	607759430	16050	16050	16050	16050	0
196	20250319	161300	607759430	16050	16050	16050	16050	0
197	20250319	161200	607759430	16050	16050	16050	16050	0
198	20250319	161100	607759430	16050	16050	16050	16050	0
199	20250319	161000	607759430	16050	16050	16050	16050	0
200	20250319	160900	607759430	16050	16050	16050	16050	0
201	20250319	160800	607759430	16050	16050	16050	16050	0
202	20250319	160700	607759430	16050	16050	16050	16050	0
203	20250319	160600	607759430	16050	16050	16050	16050	0
204	20250319	160500	607759430	16050	16050	16050	16050	0
205	20250319	160400	607759430	16050	16050	16050	16050	0
206	20250319	160300	607759430	16050	16050	16050	16050	0
207	20250319	160200	607759430	16050	16050	16050	16050	0
208	20250319	160100	607759430	16050	16050	16050	16050	0
209	20250319	160000	607759430	16050	16050	16050	16050	0
210	20250319	155900	607759430	16050	16050	16050	16050	0
211	20250319	155800	607759430	16050	16050	16050	16050	0
212	20250319	155700	607759430	16050	16050	16050	16050	651
213	20250319	155600	607759430	16050	16050	16050	16050	0
214	20250319	155500	607759430	16050	16050	16050	16050	0
215	20250319	155400	607759430	16050	16050	16050	16050	0
216	20250319	155300	607759430	16050	16050	16050	16050	0
217	20250319	155200	607759430	16050	16050	16050	16050	0
218	20250319	155100	607759430	16050	16050	16050	16050	0
219	20250319	155000	607759430	16050	16050	16050	16050	0
220	20250319	154900	607759430	16050	16050	16050	16050	0
221	20250319	154800	607759430	16050	16050	16050	16050	0
222	20250319	154700	607759430	16050	16050	16050	16050	0
223	20250319	154600	607759430	16050	16050	16050	16050	0
224	20250319	154500	607759430	16050	16050	16050	16050	0
225	20250319	154400	607759430	16050	16050	16050	16050	0
226	20250319	154300	607759430	16050	16050	16050	16050	0
227	20250319	154200	607759430	16050	16050	16050	16050	0
228	20250319	154100	607759430	16050	16050	16050	16050	0
229	20250319	154000	607759430	16050	16050	16050	16050	0
230	20250319	153900	607759430	16050	16050	16050	16050	0
231	20250319	153800	607759430	16050	16050	16050	16050	0
232	20250319	153700	607759430	16050	16050	16050	16050	0
233	20250319	153600	607759430	16050	16050	16050	16050	0
234	20250319	153500	607759430	16050	16050	16050	16050	0
235	20250319	153400	607759430	16050	16050	16050	16050	0
236	20250319	153300	607759430	16050	16050	16050	16050	0
237	20250319	153200	607759430	16050	16050	16050	16050	0
238	20250319	153100	607759430	16050	16050	16050	16050	0
239	20250319	153000	607759430	16050	16050	16050	16050	651
240	20250319	152900	597310880	16060	16060	16060	16060	0
241	20250319	152800	597310880	16060	16060	16060	16060	0
242	20250319	152700	597310880	16060	16060	16060	16060	0
243	20250319	152600	597310880	16060	16060	16060	16060	0
244	20250319	152500	597310880	16060	16060	16060	16060	0
245	20250319	152400	597310880	16060	16060	16060	16060	0
246	20250319	152300	597310880	16060	16060	16060	16060	0
247	20250319	152200	597310880	16060	16060	16060	16060	0
248	20250319	152100	597310880	16060	16060	16060	16060	0
249	20250319	152000	597310880	16060	16060	16060	16060	0
250	20250319	151900	597310880	16060	16030	16060	16030	177
251	20250319	151800	594469140	16020	16020	16020	16020	0
252	20250319	151700	594469140	16020	16040	16040	16020	109
253	20250319	151600	592721980	16040	16020	16040	16020	40
254	20250319	151500	592080710	16020	16020	16020	16020	0
255	20250319	151400	592080710	16020	16020	16020	16020	12
256	20250319	151300	591888470	16020	16020	16020	16020	0
257	20250319	151200	591888470	16020	16020	16020	16020	0
258	20250319	151100	591888470	16020	16020	16020	16020	5
259	20250319	151000	591808370	16025	16025	16025	16025	1
260	20250319	150900	591792345	16010	16040	16040	16010	102
261	20250319	150800	590156445	16040	16040	16040	16040	117
262	20250319	150700	588279765	16040	16040	16040	16040	3
263	20250319	150600	588231645	16040	16040	16040	16040	25
264	20250319	150500	587830645	16040	16040	16040	16040	1
265	20250319	150400	587814605	16040	16050	16060	16040	270
266	20250319	150300	583480105	16050	16050	16050	16050	7
267	20250319	150200	583367755	16050	16040	16050	16040	213
268	20250319	150100	579950655	16030	16010	16030	16010	87
269	20250319	150000	578557115	16010	16010	16010	16010	95
270	20250319	145900	577036165	16010	16010	16010	16010	51
271	20250319	145800	576219655	16030	16010	16030	16010	326
272	20250319	145700	570994875	16000	16010	16030	16000	244
273	20250319	145600	567086455	16010	16010	16010	16010	0
274	20250319	145500	567086455	16010	16010	16010	16000	540
275	20250319	145400	558446155	16000	16000	16000	16000	37
276	20250319	145300	557854155	16000	16000	16000	16000	39
277	20250319	145200	557230155	16000	16000	16000	16000	0
278	20250319	145100	557230155	16000	16000	16000	16000	0
279	20250319	145000	557230155	16000	16000	16000	16000	12
280	20250319	144900	557038155	16010	16010	16010	16010	0
281	20250319	144800	557038155	16010	16010	16010	16010	5
282	20250319	144700	556958105	16010	16010	16010	16010	284
283	20250319	144600	552411265	16010	16010	16010	16010	224
284	20250319	144500	548825025	16020	16020	16020	16020	13
285	20250319	144400	548616765	16010	16020	16020	16010	48
286	20250319	144300	547848265	16020	16020	16020	16020	5
287	20250319	144200	547768165	16030	16030	16030	16030	40
288	20250319	144100	547126965	16020	16020	16020	16020	30
289	20250319	144000	546646365	16020	16020	16020	16020	0
290	20250319	143900	546646365	16020	16020	16020	16020	0
291	20250319	143800	546646365	16020	16020	16020	16020	2
292	20250319	143700	546614325	16030	16030	16030	16030	0
293	20250319	143600	546614325	16030	16030	16030	16030	0
294	20250319	143500	546614325	16030	16010	16030	16010	4
295	20250319	143400	546550225	16030	16030	16030	16030	0
296	20250319	143300	546550225	16030	16020	16030	16020	85
297	20250319	143200	545188375	16000	16000	16000	16000	0
298	20250319	143100	545188375	16000	16000	16000	16000	1
299	20250319	143000	545172375	16030	16030	16030	16030	0
300	20250319	142900	545172375	16030	16030	16030	16030	0
301	20250319	142800	545172375	16030	16030	16030	16030	0
302	20250319	142700	545172375	16030	16030	16030	16030	177
303	20250319	142600	542335065	16000	15990	16010	15990	247
304	20250319	142500	538382715	16000	16010	16010	16000	296
305	20250319	142400	533644055	16010	16010	16010	16010	7
306	20250319	142300	533531985	16010	16000	16010	16000	656
307	20250319	142200	523035915	15990	15990	15990	15990	100
308	20250319	142100	521436915	15990	15975	15990	15975	327
309	20250319	142000	516211190	15975	15970	15975	15970	60
310	20250319	141900	515252940	15970	15970	15970	15970	55
311	20250319	141800	514374590	15970	15970	15970	15970	0
312	20250319	141700	514374590	15970	15970	15970	15970	2
313	20250319	141600	514342650	15990	15990	15990	15990	50
314	20250319	141500	513543150	15990	15970	15990	15970	225
315	20250319	141400	509946710	15990	15980	15990	15980	83
316	20250319	141300	508620120	15980	15940	15980	15940	439
317	20250319	141200	501614750	15910	15910	15910	15910	12
318	20250319	141100	501423830	15940	15940	15940	15940	0
319	20250319	141000	501423830	15940	15940	15940	15940	200
320	20250319	140900	498235830	15960	15900	15960	15900	1065
321	20250319	140800	481271720	15900	15900	15900	15900	101
322	20250319	140700	479665820	15890	15890	15890	15890	0
323	20250319	140600	479665820	15890	15890	15890	15890	4
324	20250319	140500	479602260	15890	15890	15890	15890	0
325	20250319	140400	479602260	15890	15890	15890	15890	0
326	20250319	140300	479602260	15890	15890	15890	15890	12
327	20250319	140200	479411580	15900	15900	15900	15900	0
328	20250319	140100	479411580	15900	15900	15900	15900	420
329	20250319	140000	472733580	15900	15890	15900	15890	363
330	20250319	135900	466965190	15890	15890	15890	15890	0
331	20250319	135800	466965190	15890	15890	15890	15890	92
332	20250319	135700	465503310	15890	15890	15890	15890	30
333	20250319	135600	465026610	15890	15890	15890	15890	300
334	20250319	135500	460259610	15900	15890	15900	15890	74
335	20250319	135400	459083310	15890	15890	15890	15890	48
336	20250319	135300	458320590	15900	15900	15900	15900	0
337	20250319	135200	458320590	15900	15900	15900	15900	0
338	20250319	135100	458320590	15900	15900	15900	15900	0
339	20250319	135000	458320590	15900	15900	15900	15900	0
340	20250319	134900	458320590	15900	15900	15900	15900	32
341	20250319	134800	457811790	15900	15900	15900	15900	90
342	20250319	134700	456380790	15900	15900	15900	15900	20
343	20250319	134600	456062790	15900	15900	15900	15900	0
344	20250319	134500	456062790	15900	15920	15920	15900	70
345	20250319	134400	454948790	15940	15940	15940	15940	0
346	20250319	134300	454948790	15940	15940	15940	15940	25
347	20250319	134200	454550290	15930	15890	15940	15890	2289
348	20250319	134100	418130720	15890	15890	15890	15890	0
349	20250319	134000	418130720	15890	15890	15890	15890	300
350	20250319	133900	413363720	15890	15890	15890	15890	200
351	20250319	133800	410185720	15890	15870	15890	15870	1808
352	20250319	133700	381473220	15870	15870	15870	15870	0
353	20250319	133600	381473220	15870	15870	15870	15870	0
354	20250319	133500	381473220	15870	15870	15870	15870	0
355	20250319	133400	381473220	15870	15870	15870	15870	51
356	20250319	133300	380663850	15870	15850	15890	15850	1896
357	20250319	133200	350575270	15850	15850	15850	15850	25
358	20250319	133100	350179020	15850	15850	15850	15850	10
359	20250319	133000	350020520	15850	15840	15850	15840	320
360	20250319	132900	344950120	15830	15830	15830	15830	0
361	20250319	132800	344950120	15830	15830	15830	15830	0
362	20250319	132700	344950120	15830	15830	15830	15830	5
363	20250319	132600	344870970	15840	15840	15840	15840	0
364	20250319	132500	344870970	15840	15840	15840	15840	20
365	20250319	132400	344554170	15840	15840	15840	15840	0
366	20250319	132300	344554170	15840	15835	15840	15835	60
367	20250319	132200	343603820	15850	15850	15850	15850	0
368	20250319	132100	343603820	15850	15850	15850	15850	0
369	20250319	132000	343603820	15850	15850	15850	15850	0
370	20250319	131900	343603820	15850	15850	15850	15850	0
371	20250319	131800	343603820	15850	15850	15850	15850	0
372	20250319	131700	343603820	15850	15850	15850	15850	0
373	20250319	131600	343603820	15850	15850	15850	15850	0
374	20250319	131500	343603820	15850	15850	15850	15850	30
375	20250319	131400	343128320	15850	15850	15850	15850	80
376	20250319	131300	341860320	15850	15850	15850	15850	0
377	20250319	131200	341860320	15850	15850	15850	15850	32
378	20250319	131100	341353120	15850	15850	15850	15850	38
379	20250319	131000	340750820	15830	15830	15830	15830	2
380	20250319	130900	340719160	15830	15830	15830	15830	200
381	20250319	130800	337553160	15830	15830	15830	15830	0
382	20250319	130700	337553160	15830	15830	15830	15830	12
383	20250319	130600	337363200	15850	15850	15850	15850	0
384	20250319	130500	337363200	15850	15850	15850	15850	0
385	20250319	130400	337363200	15850	15850	15850	15850	0
386	20250319	130300	337363200	15850	15850	15850	15850	0
387	20250319	130200	337363200	15850	15850	15850	15850	0
388	20250319	130100	337363200	15850	15850	15850	15850	0
389	20250319	130000	337363200	15850	15850	15850	15850	51
390	20250319	125900	336554850	15840	15840	15840	15840	88
391	20250319	125800	335160930	15840	15840	15840	15840	0
392	20250319	125700	335160930	15840	15840	15840	15840	0
393	20250319	125600	335160930	15840	15840	15840	15840	0
394	20250319	125500	335160930	15840	15840	15840	15840	1
395	20250319	125400	335145090	15830	15830	15830	15830	0
396	20250319	125300	335145090	15830	15830	15830	15830	5
397	20250319	125200	335065940	15850	15850	15850	15850	0
398	20250319	125100	335065940	15850	15850	15850	15850	0
399	20250319	125000	335065940	15850	15850	15850	15850	0
400	20250319	124900	335065940	15850	15850	15850	15850	0
401	20250319	124800	335065940	15850	15850	15850	15850	0
402	20250319	124700	335065940	15850	15850	15850	15850	0
403	20250319	124600	335065940	15850	15850	15850	15850	0
404	20250319	124500	335065940	15850	15850	15850	15850	0
405	20250319	124400	335065940	15850	15830	15850	15830	86
406	20250319	124300	333703990	15830	15830	15830	15830	50
407	20250319	124200	332912490	15830	15830	15830	15830	0
408	20250319	124100	332912490	15830	15830	15830	15830	240
409	20250319	124000	329113290	15820	15820	15820	15820	11
410	20250319	123900	328939270	15820	15820	15820	15820	0
411	20250319	123800	328939270	15820	15820	15820	15820	0
412	20250319	123700	328939270	15820	15820	15820	15820	0
413	20250319	123600	328939270	15820	15820	15820	15820	0
414	20250319	123500	328939270	15820	15820	15820	15820	165
415	20250319	123400	326328970	15820	15820	15820	15820	746
416	20250319	123300	314527250	15820	15820	15820	15820	93
417	20250319	123200	313055990	15790	15790	15800	15790	1312
418	20250319	123100	292337010	15780	15780	15780	15780	10
419	20250319	123000	292179210	15780	15780	15780	15780	0
420	20250319	122900	292179210	15780	15780	15780	15780	0
421	20250319	122800	292179210	15780	15780	15780	15780	0
422	20250319	122700	292179210	15780	15780	15780	15780	280
423	20250319	122600	287760810	15780	15780	15780	15780	1
424	20250319	122500	287745030	15780	15780	15780	15780	0
425	20250319	122400	287745030	15780	15780	15780	15780	0
426	20250319	122300	287745030	15780	15780	15780	15780	0
427	20250319	122200	287745030	15780	15780	15780	15780	0
428	20250319	122100	287745030	15780	15780	15780	15780	0
429	20250319	122000	287745030	15780	15780	15780	15780	12
430	20250319	121900	287555670	15780	15780	15780	15780	0
431	20250319	121800	287555670	15780	15780	15780	15780	0
432	20250319	121700	287555670	15780	15780	15780	15780	0
433	20250319	121600	287555670	15780	15780	15780	15780	1
434	20250319	121500	287539890	15790	15790	15790	15790	0
435	20250319	121400	287539890	15790	15790	15790	15790	0
436	20250319	121300	287539890	15790	15780	15790	15780	22
437	20250319	121200	287192710	15800	15800	15800	15800	0
438	20250319	121100	287192710	15800	15800	15800	15800	0
439	20250319	121000	287192710	15800	15800	15800	15800	0
440	20250319	120900	287192710	15800	15790	15800	15790	20
441	20250319	120800	286876890	15780	15780	15780	15780	12
442	20250319	120700	286687530	15780	15780	15780	15780	0
443	20250319	120600	286687530	15780	15780	15780	15780	0
444	20250319	120500	286687530	15780	15780	15780	15780	0
445	20250319	120400	286687530	15780	15780	15780	15780	0
446	20250319	120300	286687530	15780	15780	15780	15780	0
447	20250319	120200	286687530	15780	15780	15780	15780	0
448	20250319	120100	286687530	15780	15780	15780	15780	0
449	20250319	120000	286687530	15780	15780	15780	15780	0
450	20250319	115900	286687530	15780	15780	15780	15780	0
451	20250319	115800	286687530	15780	15780	15780	15780	0
452	20250319	115700	286687530	15780	15780	15780	15780	8
453	20250319	115600	286561290	15780	15780	15780	15780	0
454	20250319	115500	286561290	15780	15780	15780	15780	0
455	20250319	115400	286561290	15780	15780	15780	15780	17
456	20250319	115300	286293030	15780	15780	15780	15780	0
457	20250319	115200	286293030	15780	15780	15780	15780	0
458	20250319	115100	286293030	15780	15780	15780	15780	0
459	20250319	115000	286293030	15780	15780	15780	15780	23
460	20250319	114900	285930090	15795	15795	15795	15795	0
461	20250319	114800	285930090	15795	15795	15795	15795	4
462	20250319	114700	285866910	15800	15800	15800	15800	0
463	20250319	114600	285866910	15800	15800	15800	15800	0
464	20250319	114500	285866910	15800	15800	15800	15800	0
465	20250319	114400	285866910	15800	15800	15800	15800	134
466	20250319	114300	283749710	15800	15800	15800	15800	0
467	20250319	114200	283749710	15800	15800	15800	15800	0
468	20250319	114100	283749710	15800	15800	15800	15800	15
469	20250319	114000	283512710	15820	15820	15820	15820	0
470	20250319	113900	283512710	15820	15820	15820	15820	0
471	20250319	113800	283512710	15820	15820	15820	15820	0
472	20250319	113700	283512710	15820	15820	15820	15820	0
473	20250319	113600	283512710	15820	15810	15820	15810	210
474	20250319	113500	280191610	15800	15800	15800	15800	20
475	20250319	113400	279875610	15810	15810	15810	15810	6
476	20250319	113300	279780750	15800	15800	15800	15800	31
477	20250319	113200	279290950	15810	15810	15810	15810	0
478	20250319	113100	279290950	15810	15800	15810	15800	274
479	20250319	113000	274959210	15800	15800	15800	15800	500
480	20250319	112900	267059210	15800	15800	15800	15800	23
481	20250319	112800	266695810	15830	15830	15830	15830	75
482	20250319	112700	265508560	15800	15800	15800	15800	0
483	20250319	112600	265508560	15800	15800	15800	15800	0
484	20250319	112500	265508560	15800	15800	15800	15800	0
485	20250319	112400	265508560	15800	15800	15800	15800	5
486	20250319	112300	265429560	15800	15810	15810	15800	76
487	20250319	112200	264228400	15810	15810	15810	15810	3
488	20250319	112100	264180970	15840	15840	15840	15840	10
489	20250319	112000	264022570	15830	15810	15830	15810	17
490	20250319	111900	263753600	15810	15810	15810	15810	0
491	20250319	111800	263753600	15810	15810	15810	15810	0
492	20250319	111700	263753600	15810	15810	15810	15810	66
493	20250319	111600	262710140	15810	15810	15810	15810	0
494	20250319	111500	262710140	15810	15810	15810	15810	500
495	20250319	111400	254805140	15850	15850	15850	15850	0
496	20250319	111300	254805140	15850	15850	15850	15850	0
497	20250319	111200	254805140	15850	15850	15850	15850	20
498	20250319	111100	254488140	15830	15820	15830	15820	120
499	20250319	111000	252589700	15800	15790	15800	15790	72
500	20250319	110900	251452790	15750	15750	15750	15750	0
501	20250319	110800	251452790	15750	15750	15750	15750	0
502	20250319	110700	251452790	15750	15750	15750	15750	0
503	20250319	110600	251452790	15750	15750	15750	15750	0
504	20250319	110500	251452790	15750	15750	15750	15750	0
505	20250319	110400	251452790	15750	15750	15750	15750	0
506	20250319	110300	251452790	15750	15750	15750	15750	0
507	20250319	110200	251452790	15750	15750	15750	15750	0
508	20250319	110100	251452790	15750	15750	15750	15750	0
509	20250319	110000	251452790	15750	15750	15750	15750	0
510	20250319	105900	251452790	15750	15750	15750	15750	0
511	20250319	105800	251452790	15750	15750	15750	15750	0
512	20250319	105700	251452790	15750	15750	15750	15750	0
513	20250319	105600	251452790	15750	15740	15750	15740	505
514	20250319	105500	243502390	15740	15740	15740	15740	1
515	20250319	105400	243486650	15710	15710	15710	15710	9
516	20250319	105300	243345260	15700	15700	15700	15700	0
517	20250319	105200	243345260	15700	15700	15700	15700	0
518	20250319	105100	243345260	15700	15700	15700	15700	0
519	20250319	105000	243345260	15700	15700	15700	15700	0
520	20250319	104900	243345260	15700	15740	15740	15700	68
521	20250319	104800	242277460	15740	15740	15740	15740	0
522	20250319	104700	242277460	15740	15740	15740	15740	0
523	20250319	104600	242277460	15740	15740	15740	15740	0
524	20250319	104500	242277460	15740	15680	15740	15680	204
525	20250319	104400	239066900	15680	15700	15700	15680	286
526	20250319	104300	234577370	15740	15740	15740	15740	220
527	20250319	104200	231114570	15730	15740	15740	15730	716
528	20250319	104100	219851850	15730	15730	15730	15730	0
529	20250319	104000	219851850	15730	15730	15730	15730	0
530	20250319	103900	219851850	15730	15730	15730	15730	0
531	20250319	103800	219851850	15730	15730	15730	15730	4
532	20250319	103700	219788930	15740	15740	15740	15740	0
533	20250319	103600	219788930	15740	15740	15740	15730	814
534	20250319	103500	206979370	15750	15750	15750	15750	354
535	20250319	103400	201403870	15750	15750	15750	15750	0
536	20250319	103300	201403870	15750	15750	15750	15750	0
537	20250319	103200	201403870	15750	15760	15760	15750	1000
538	20250319	103100	185652860	15760	15760	15760	15760	107
539	20250319	103000	183966540	15740	15760	15760	15740	307
540	20250319	102900	179133350	15750	15750	15750	15750	4
541	20250319	102800	179070350	15740	15740	15740	15740	0
542	20250319	102700	179070350	15740	15740	15740	15740	0
543	20250319	102600	179070350	15740	15740	15740	15740	0
544	20250319	102500	179070350	15740	15740	15740	15740	0
545	20250319	102400	179070350	15740	15740	15740	15740	32
546	20250319	102300	178566670	15740	15740	15740	15740	0
547	20250319	102200	178566670	15740	15730	15740	15730	13
548	20250319	102100	178362170	15730	15730	15730	15730	1
549	20250319	102000	178346440	15730	15730	15730	15730	0
550	20250319	101900	178346440	15730	15730	15730	15730	1
551	20250319	101800	178330710	15730	15730	15730	15730	0
552	20250319	101700	178330710	15730	15730	15730	15730	0
553	20250319	101600	178330710	15730	15730	15730	15730	0
554	20250319	101500	178330710	15730	15730	15730	15730	461
555	20250319	101400	171079180	15730	15750	15750	15730	100
556	20250319	101300	169505700	15750	15750	15750	15750	0
557	20250319	101200	169505700	15750	15750	15750	15750	0
558	20250319	101100	169505700	15750	15750	15750	15750	0
559	20250319	101000	169505700	15750	15750	15750	15750	121
560	20250319	100900	167599950	15750	15750	15750	15750	0
561	20250319	100800	167599950	15750	15750	15750	15750	0
562	20250319	100700	167599950	15750	15750	15750	15750	0
563	20250319	100600	167599950	15750	15750	15750	15750	0
564	20250319	100500	167599950	15750	15750	15750	15750	0
565	20250319	100400	167599950	15750	15750	15750	15750	1
566	20250319	100300	167584200	15750	15750	15750	15750	0
567	20250319	100200	167584200	15750	15750	15750	15750	1
568	20250319	100100	167568450	15750	15750	15750	15750	0
569	20250319	100000	167568450	15750	15750	15750	15750	32
570	20250319	095900	167064450	15750	15750	15750	15750	0
571	20250319	095800	167064450	15750	15790	15790	15750	1305
572	20250319	095700	146484650	15790	15790	15790	15790	0
573	20250319	095600	146484650	15790	15790	15790	15790	0
574	20250319	095500	146484650	15790	15790	15790	15790	1
575	20250319	095400	146468860	15800	15800	15800	15800	0
576	20250319	095300	146468860	15800	15800	15800	15800	0
577	20250319	095200	146468860	15800	15800	15800	15800	0
578	20250319	095100	146468860	15800	15810	15810	15800	12
579	20250319	095000	146279250	15820	15820	15820	15820	0
580	20250319	094900	146279250	15820	15820	15820	15820	0
581	20250319	094800	146279250	15820	15820	15820	15820	32
582	20250319	094700	145773010	15820	15820	15820	15820	1
583	20250319	094600	145757190	15860	15860	15860	15860	59
584	20250319	094500	144821450	15870	15860	15870	15860	34
585	20250319	094400	144282200	15850	15830	15850	15800	346
586	20250319	094300	138804370	15830	15830	15830	15830	0
587	20250319	094200	138804370	15830	15830	15830	15830	0
588	20250319	094100	138804370	15830	15830	15830	15830	0
589	20250319	094000	138804370	15830	15830	15830	15830	100
590	20250319	093900	137221370	15830	15830	15830	15830	0
591	20250319	093800	137221370	15830	15830	15830	15830	31
592	20250319	093700	136730640	15830	15830	15830	15830	279
593	20250319	093600	132314070	15790	15790	15790	15790	0
594	20250319	093500	132314070	15790	15790	15790	15790	2
595	20250319	093400	132282490	15830	15830	15830	15830	0
596	20250319	093300	132282490	15830	15830	15830	15830	5
597	20250319	093200	132203340	15830	15840	15840	15830	254
598	20250319	093100	128182510	15850	15870	15870	15850	218
599	20250319	093000	124724810	15890	15870	15890	15870	701
600	20250319	092900	113590180	15870	15870	15880	15870	331
601	20250319	092800	108337150	15870	15840	15880	15840	2022
602	20250319	092700	76259920	15830	15820	15830	15820	325
603	20250319	092600	71117420	15800	15800	15800	15800	239
604	20250319	092500	67341220	15810	15810	15810	15810	33
605	20250319	092400	66819490	15810	15810	15810	15810	100
606	20250319	092300	65238490	15800	15810	15810	15800	613
607	20250319	092200	55550550	15830	15790	15830	15790	150
608	20250319	092100	53180550	15780	15740	15780	15740	624
609	20250319	092000	43354520	15730	15730	15730	15730	0
610	20250319	091900	43354520	15730	15730	15730	15730	0
611	20250319	091800	43354520	15730	15720	15730	15720	400
612	20250319	091700	37064520	15720	15720	15720	15720	0
613	20250319	091600	37064520	15720	15720	15720	15720	0
614	20250319	091500	37064520	15720	15720	15720	15720	1
615	20250319	091400	37048800	15690	15690	15690	15690	0
616	20250319	091300	37048800	15690	15720	15720	15690	21
617	20250319	091200	36719000	15710	15710	15710	15710	0
618	20250319	091100	36719000	15710	15710	15710	15710	0
619	20250319	091000	36719000	15710	15700	15710	15700	221
620	20250319	090900	33249190	15700	15740	15740	15700	533
621	20250319	090800	24878080	15740	15700	15740	15700	22
622	20250319	090700	24532600	15730	15650	15730	15650	23
623	20250319	090600	24171940	15720	15750	15750	15720	256
624	20250319	090500	20147590	15650	15650	15740	15650	344
625	20250319	090400	14739510	15630	15630	15630	15630	0
626	20250319	090300	14739510	15630	15630	15630	15630	0
627	20250319	090200	14739510	15630	15630	15630	15630	588
628	20250319	090100	5549070	15630	15640	15640	15630	300
629	20250319	090000	859650	15630	15630	15630	15630	55