KissMeData/053690/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	193600	1063481360	15940	15940	15940	15940	859
3	20250325	193500	1063481360	15940	15940	15940	15940	0
4	20250325	193400	1063481360	15940	15940	15940	15940	0
5	20250325	193300	1063481360	15940	15940	15940	15940	0
6	20250325	193200	1063481360	15940	15940	15940	15940	0
7	20250325	193100	1063481360	15940	15940	15940	15940	0
8	20250325	193000	1063481360	15940	15940	15940	15940	0
9	20250325	192900	1063481360	15940	15940	15940	15940	0
10	20250325	192800	1063481360	15940	15940	15940	15940	0
11	20250325	192700	1063481360	15940	15940	15940	15940	0
12	20250325	192600	1063481360	15940	15940	15940	15940	0
13	20250325	192500	1063481360	15940	15940	15940	15940	0
14	20250325	192400	1063481360	15940	15940	15940	15940	0
15	20250325	192300	1063481360	15940	15940	15940	15940	0
16	20250325	192200	1063481360	15940	15940	15940	15940	0
17	20250325	192100	1063481360	15940	15940	15940	15940	0
18	20250325	192000	1063481360	15940	15940	15940	15940	0
19	20250325	191900	1063481360	15940	15940	15940	15940	0
20	20250325	191800	1063481360	15940	15940	15940	15940	0
21	20250325	191700	1063481360	15940	15940	15940	15940	0
22	20250325	191600	1063481360	15940	15940	15940	15940	0
23	20250325	191500	1063481360	15940	15940	15940	15940	0
24	20250325	191400	1063481360	15940	15940	15940	15940	0
25	20250325	191300	1063481360	15940	15940	15940	15940	0
26	20250325	191200	1063481360	15940	15940	15940	15940	0
27	20250325	191100	1063481360	15940	15940	15940	15940	0
28	20250325	191000	1063481360	15940	15940	15940	15940	0
29	20250325	190900	1063481360	15940	15940	15940	15940	0
30	20250325	190800	1063481360	15940	15940	15940	15940	0
31	20250325	190700	1063481360	15940	15940	15940	15940	0
32	20250325	190600	1063481360	15940	15940	15940	15940	859
33	20250325	190500	1063481360	15940	15940	15940	15940	0
34	20250325	190400	1063481360	15940	15940	15940	15940	0
35	20250325	190300	1063481360	15940	15940	15940	15940	0
36	20250325	190200	1063481360	15940	15940	15940	15940	0
37	20250325	190100	1063481360	15940	15940	15940	15940	0
38	20250325	190000	1063481360	15940	15940	15940	15940	0
39	20250325	185900	1063481360	15940	15940	15940	15940	0
40	20250325	185800	1063481360	15940	15940	15940	15940	0
41	20250325	185700	1063481360	15940	15940	15940	15940	0
42	20250325	185600	1063481360	15940	15940	15940	15940	0
43	20250325	185500	1063481360	15940	15940	15940	15940	0
44	20250325	185400	1063481360	15940	15940	15940	15940	0
45	20250325	185300	1063481360	15940	15940	15940	15940	0
46	20250325	185200	1063481360	15940	15940	15940	15940	0
47	20250325	185100	1063481360	15940	15940	15940	15940	0
48	20250325	185000	1063481360	15940	15940	15940	15940	0
49	20250325	184900	1063481360	15940	15940	15940	15940	0
50	20250325	184800	1063481360	15940	15940	15940	15940	0
51	20250325	184700	1063481360	15940	15940	15940	15940	0
52	20250325	184600	1063481360	15940	15940	15940	15940	0
53	20250325	184500	1063481360	15940	15940	15940	15940	0
54	20250325	184400	1063481360	15940	15940	15940	15940	0
55	20250325	184300	1063481360	15940	15940	15940	15940	0
56	20250325	184200	1063481360	15940	15940	15940	15940	0
57	20250325	184100	1063481360	15940	15940	15940	15940	0
58	20250325	184000	1063481360	15940	15940	15940	15940	0
59	20250325	183900	1063481360	15940	15940	15940	15940	0
60	20250325	183800	1063481360	15940	15940	15940	15940	0
61	20250325	183700	1063481360	15940	15940	15940	15940	0
62	20250325	183600	1063481360	15940	15940	15940	15940	859
63	20250325	183500	1063481360	15940	15940	15940	15940	0
64	20250325	183400	1063481360	15940	15940	15940	15940	0
65	20250325	183300	1063481360	15940	15940	15940	15940	0
66	20250325	183200	1063481360	15940	15940	15940	15940	0
67	20250325	183100	1063481360	15940	15940	15940	15940	0
68	20250325	183000	1063481360	15940	15940	15940	15940	0
69	20250325	182900	1063481360	15940	15940	15940	15940	0
70	20250325	182800	1063481360	15940	15940	15940	15940	0
71	20250325	182700	1063481360	15940	15940	15940	15940	0
72	20250325	182600	1063481360	15940	15940	15940	15940	0
73	20250325	182500	1063481360	15940	15940	15940	15940	0
74	20250325	182400	1063481360	15940	15940	15940	15940	0
75	20250325	182300	1063481360	15940	15940	15940	15940	0
76	20250325	182200	1063481360	15940	15940	15940	15940	0
77	20250325	182100	1063481360	15940	15940	15940	15940	0
78	20250325	182000	1063481360	15940	15940	15940	15940	0
79	20250325	181900	1063481360	15940	15940	15940	15940	0
80	20250325	181800	1063481360	15940	15940	15940	15940	0
81	20250325	181700	1063481360	15940	15940	15940	15940	0
82	20250325	181600	1063481360	15940	15940	15940	15940	0
83	20250325	181500	1063481360	15940	15940	15940	15940	0
84	20250325	181400	1063481360	15940	15940	15940	15940	0
85	20250325	181300	1063481360	15940	15940	15940	15940	0
86	20250325	181200	1063481360	15940	15940	15940	15940	0
87	20250325	181100	1063481360	15940	15940	15940	15940	0
88	20250325	181000	1063481360	15940	15940	15940	15940	0
89	20250325	180900	1063481360	15940	15940	15940	15940	0
90	20250325	180800	1063481360	15940	15940	15940	15940	0
91	20250325	180700	1063481360	15940	15940	15940	15940	0
92	20250325	180600	1063481360	15940	15940	15940	15940	859
93	20250325	180500	1063481360	15940	15940	15940	15940	0
94	20250325	180400	1063481360	15940	15940	15940	15940	0
95	20250325	180300	1063481360	15940	15940	15940	15940	0
96	20250325	180200	1063481360	15940	15940	15940	15940	0
97	20250325	180100	1063481360	15940	15940	15940	15940	0
98	20250325	180000	1063481360	15940	15940	15940	15940	0
99	20250325	175900	1063481360	15940	15940	15940	15940	0
100	20250325	175800	1063481360	15940	15940	15940	15940	0
101	20250325	175700	1063481360	15940	15940	15940	15940	0
102	20250325	175600	1063481360	15940	15940	15940	15940	0
103	20250325	175500	1063481360	15940	15940	15940	15940	0
104	20250325	175400	1063481360	15940	15940	15940	15940	0
105	20250325	175300	1063481360	15940	15940	15940	15940	0
106	20250325	175200	1063481360	15940	15940	15940	15940	0
107	20250325	175100	1063481360	15940	15940	15940	15940	0
108	20250325	175000	1063481360	15940	15940	15940	15940	0
109	20250325	174900	1063481360	15940	15940	15940	15940	0
110	20250325	174800	1063481360	15940	15940	15940	15940	0
111	20250325	174700	1063481360	15940	15940	15940	15940	0
112	20250325	174600	1063481360	15940	15940	15940	15940	0
113	20250325	174500	1063481360	15940	15940	15940	15940	0
114	20250325	174400	1063481360	15940	15940	15940	15940	0
115	20250325	174300	1063481360	15940	15940	15940	15940	0
116	20250325	174200	1063481360	15940	15940	15940	15940	0
117	20250325	174100	1063481360	15940	15940	15940	15940	0
118	20250325	174000	1063481360	15940	15940	15940	15940	0
119	20250325	173900	1063481360	15940	15940	15940	15940	0
120	20250325	173800	1063481360	15940	15940	15940	15940	0
121	20250325	173700	1063481360	15940	15940	15940	15940	0
122	20250325	173600	1063481360	15940	15940	15940	15940	859
123	20250325	173500	1063481360	15940	15940	15940	15940	0
124	20250325	173400	1063481360	15940	15940	15940	15940	0
125	20250325	173300	1063481360	15940	15940	15940	15940	0
126	20250325	173200	1063481360	15940	15940	15940	15940	0
127	20250325	173100	1063481360	15940	15940	15940	15940	0
128	20250325	173000	1063481360	15940	15940	15940	15940	0
129	20250325	172900	1063481360	15940	15940	15940	15940	0
130	20250325	172800	1063481360	15940	15940	15940	15940	0
131	20250325	172700	1063481360	15940	15940	15940	15940	0
132	20250325	172600	1063481360	15940	15940	15940	15940	0
133	20250325	172500	1063481360	15940	15940	15940	15940	0
134	20250325	172400	1063481360	15940	15940	15940	15940	0
135	20250325	172300	1063481360	15940	15940	15940	15940	0
136	20250325	172200	1063481360	15940	15940	15940	15940	0
137	20250325	172100	1063481360	15940	15940	15940	15940	0
138	20250325	172000	1063481360	15940	15940	15940	15940	0
139	20250325	171900	1063481360	15940	15940	15940	15940	0
140	20250325	171800	1063481360	15940	15940	15940	15940	0
141	20250325	171700	1063481360	15940	15940	15940	15940	0
142	20250325	171600	1063481360	15940	15940	15940	15940	0
143	20250325	171500	1063481360	15940	15940	15940	15940	0
144	20250325	171400	1063481360	15940	15940	15940	15940	0
145	20250325	171300	1063481360	15940	15940	15940	15940	0
146	20250325	171200	1063481360	15940	15940	15940	15940	0
147	20250325	171100	1063481360	15940	15940	15940	15940	0
148	20250325	171000	1063481360	15940	15940	15940	15940	0
149	20250325	170900	1063481360	15940	15940	15940	15940	0
150	20250325	170800	1063481360	15940	15940	15940	15940	0
151	20250325	170700	1063481360	15940	15940	15940	15940	0
152	20250325	170600	1063481360	15940	15940	15940	15940	859
153	20250325	170500	1063481360	15940	15940	15940	15940	0
154	20250325	170400	1063481360	15940	15940	15940	15940	0
155	20250325	170300	1063481360	15940	15940	15940	15940	0
156	20250325	170200	1063481360	15940	15940	15940	15940	0
157	20250325	170100	1063481360	15940	15940	15940	15940	0
158	20250325	170000	1063481360	15940	15940	15940	15940	0
159	20250325	165900	1063481360	15940	15940	15940	15940	0
160	20250325	165800	1063481360	15940	15940	15940	15940	0
161	20250325	165700	1063481360	15940	15940	15940	15940	0
162	20250325	165600	1063481360	15940	15940	15940	15940	0
163	20250325	165500	1063481360	15940	15940	15940	15940	0
164	20250325	165400	1063481360	15940	15940	15940	15940	0
165	20250325	165300	1063481360	15940	15940	15940	15940	0
166	20250325	165200	1063481360	15940	15940	15940	15940	0
167	20250325	165100	1063481360	15940	15940	15940	15940	0
168	20250325	165000	1063481360	15940	15940	15940	15940	0
169	20250325	164900	1063481360	15940	15940	15940	15940	0
170	20250325	164800	1063481360	15940	15940	15940	15940	0
171	20250325	164700	1063481360	15940	15940	15940	15940	0
172	20250325	164600	1063481360	15940	15940	15940	15940	0
173	20250325	164500	1063481360	15940	15940	15940	15940	0
174	20250325	164400	1063481360	15940	15940	15940	15940	0
175	20250325	164300	1063481360	15940	15940	15940	15940	0
176	20250325	164200	1063481360	15940	15940	15940	15940	0
177	20250325	164100	1063481360	15940	15940	15940	15940	0
178	20250325	164000	1063481360	15940	15940	15940	15940	0
179	20250325	163900	1063481360	15940	15940	15940	15940	0
180	20250325	163800	1063481360	15940	15940	15940	15940	0
181	20250325	163700	1063481360	15940	15940	15940	15940	0
182	20250325	163600	1063481360	15940	15940	15940	15940	859
183	20250325	163500	1063481360	15940	15940	15940	15940	0
184	20250325	163400	1063481360	15940	15940	15940	15940	0
185	20250325	163300	1063481360	15940	15940	15940	15940	0
186	20250325	163200	1063481360	15940	15940	15940	15940	0
187	20250325	163100	1063481360	15940	15940	15940	15940	0
188	20250325	163000	1063481360	15940	15940	15940	15940	0
189	20250325	162900	1063481360	15940	15940	15940	15940	0
190	20250325	162800	1063481360	15940	15940	15940	15940	0
191	20250325	162700	1063481360	15940	15940	15940	15940	0
192	20250325	162600	1063481360	15940	15940	15940	15940	0
193	20250325	162500	1063481360	15940	15940	15940	15940	0
194	20250325	162400	1063481360	15940	15940	15940	15940	0
195	20250325	162300	1063481360	15940	15940	15940	15940	0
196	20250325	162200	1063481360	15940	15940	15940	15940	0
197	20250325	162100	1063481360	15940	15940	15940	15940	0
198	20250325	162000	1063481360	15940	15940	15940	15940	0
199	20250325	161900	1063481360	15940	15940	15940	15940	0
200	20250325	161800	1063481360	15940	15940	15940	15940	0
201	20250325	161700	1063481360	15940	15940	15940	15940	0
202	20250325	161600	1063481360	15940	15940	15940	15940	0
203	20250325	161500	1063481360	15940	15940	15940	15940	0
204	20250325	161400	1063481360	15940	15940	15940	15940	0
205	20250325	161300	1063481360	15940	15940	15940	15940	0
206	20250325	161200	1063481360	15940	15940	15940	15940	0
207	20250325	161100	1063481360	15940	15940	15940	15940	0
208	20250325	161000	1063481360	15940	15940	15940	15940	0
209	20250325	160900	1063481360	15940	15940	15940	15940	0
210	20250325	160800	1063481360	15940	15940	15940	15940	0
211	20250325	160700	1063481360	15940	15940	15940	15940	0
212	20250325	160600	1063481360	15940	15940	15940	15940	859
213	20250325	160500	1063481360	15940	15940	15940	15940	0
214	20250325	160400	1063481360	15940	15940	15940	15940	0
215	20250325	160300	1063481360	15940	15940	15940	15940	0
216	20250325	160200	1063481360	15940	15940	15940	15940	0
217	20250325	160100	1063481360	15940	15940	15940	15940	0
218	20250325	160000	1063481360	15940	15940	15940	15940	0
219	20250325	155900	1063481360	15940	15940	15940	15940	0
220	20250325	155800	1063481360	15940	15940	15940	15940	0
221	20250325	155700	1063481360	15940	15940	15940	15940	0
222	20250325	155600	1063481360	15940	15940	15940	15940	0
223	20250325	155500	1063481360	15940	15940	15940	15940	0
224	20250325	155400	1063481360	15940	15940	15940	15940	0
225	20250325	155300	1063481360	15940	15940	15940	15940	0
226	20250325	155200	1063481360	15940	15940	15940	15940	0
227	20250325	155100	1063481360	15940	15940	15940	15940	0
228	20250325	155000	1063481360	15940	15940	15940	15940	0
229	20250325	154900	1063481360	15940	15940	15940	15940	0
230	20250325	154800	1063481360	15940	15940	15940	15940	0
231	20250325	154700	1063481360	15940	15940	15940	15940	0
232	20250325	154600	1063481360	15940	15940	15940	15940	0
233	20250325	154500	1063481360	15940	15940	15940	15940	0
234	20250325	154400	1063481360	15940	15940	15940	15940	0
235	20250325	154300	1063481360	15940	15940	15940	15940	0
236	20250325	154200	1063481360	15940	15940	15940	15940	0
237	20250325	154100	1063481360	15940	15940	15940	15940	0
238	20250325	154000	1063481360	15940	15940	15940	15940	0
239	20250325	153900	1063481360	15940	15940	15940	15940	0
240	20250325	153800	1063481360	15940	15940	15940	15940	0
241	20250325	153700	1063481360	15940	15940	15940	15940	0
242	20250325	153600	1063481360	15940	15940	15940	15940	859
243	20250325	153500	1063481360	15940	15940	15940	15940	0
244	20250325	153400	1063481360	15940	15940	15940	15940	0
245	20250325	153300	1063481360	15940	15940	15940	15940	0
246	20250325	153200	1063481360	15940	15940	15940	15940	0
247	20250325	153100	1063481360	15940	15940	15940	15940	0
248	20250325	153000	1063481360	15940	15940	15940	15940	859
249	20250325	152900	1049788900	15990	15990	15990	15990	0
250	20250325	152800	1049788900	15990	15990	15990	15990	0
251	20250325	152700	1049788900	15990	15990	15990	15990	0
252	20250325	152600	1049788900	15990	15990	15990	15990	0
253	20250325	152500	1049788900	15990	15990	15990	15990	0
254	20250325	152400	1049788900	15990	15990	15990	15990	0
255	20250325	152300	1049788900	15990	15990	15990	15990	0
256	20250325	152200	1049788900	15990	15990	15990	15990	0
257	20250325	152100	1049788900	15990	15990	15990	15990	0
258	20250325	152000	1049788900	15990	15990	15990	15990	0
259	20250325	151900	1049788900	15990	15990	15990	15950	125
260	20250325	151800	1047791210	15980	15980	16000	15980	513
261	20250325	151700	1039590590	16000	16000	16000	16000	38
262	20250325	151600	1038982590	15990	15990	15990	15990	12
263	20250325	151500	1038790710	15990	15980	15990	15970	38
264	20250325	151400	1038183470	15940	15960	15960	15940	165
265	20250325	151300	1035551370	15980	15980	15980	15980	1
266	20250325	151200	1035535390	15930	15970	15970	15930	23
267	20250325	151100	1035168280	15970	15970	15970	15970	1
268	20250325	151000	1035152310	15940	15950	15950	15940	8
269	20250325	150900	1035024780	15940	15940	15940	15940	20
270	20250325	150800	1034705980	15940	15940	15940	15940	20
271	20250325	150700	1034387180	15930	15940	15940	15930	30
272	20250325	150600	1033909080	15940	15980	15980	15940	85
273	20250325	150500	1032552950	15980	15980	15980	15980	0
274	20250325	150400	1032552950	15980	15990	15990	15980	721
275	20250325	150300	1021026570	15990	16000	16000	15990	74
276	20250325	150200	1019842610	16010	16010	16010	16010	10
277	20250325	150100	1019682510	16020	16020	16020	16020	0
278	20250325	150000	1019682510	16020	16020	16020	16020	1
279	20250325	145900	1019666490	16000	16000	16000	16000	0
280	20250325	145800	1019666490	16000	16000	16000	16000	99
281	20250325	145700	1018082490	16000	16020	16020	16000	200
282	20250325	145600	1014879810	16020	16020	16020	16020	29
283	20250325	145500	1014415230	16000	16000	16000	16000	0
284	20250325	145400	1014415230	16000	16000	16000	16000	100
285	20250325	145300	1012815230	16020	16020	16020	16020	0
286	20250325	145200	1012815230	16020	16020	16020	16020	0
287	20250325	145100	1012815230	16020	16020	16020	16020	27
288	20250325	145000	1012382690	16010	16000	16010	16000	132
289	20250325	144900	1010270370	16000	16000	16000	16000	0
290	20250325	144800	1010270370	16000	16000	16000	15990	418
291	20250325	144700	1003582400	16000	15990	16000	15990	484
292	20250325	144600	995841270	15990	15990	15990	15990	6
293	20250325	144500	995745330	15990	15990	15990	15990	0
294	20250325	144400	995745330	15990	15990	15990	15990	27
295	20250325	144300	995313600	15980	15980	15980	15980	5
296	20250325	144200	995233700	15980	15980	15980	15980	5
297	20250325	144100	995153800	15990	15990	15990	15990	0
298	20250325	144000	995153800	15990	15940	15990	15940	7
299	20250325	143900	995042170	15950	15950	15950	15950	136
300	20250325	143800	992872970	15950	15940	15950	15940	600
301	20250325	143700	983308960	15940	15940	15940	15940	0
302	20250325	143600	983308960	15940	15910	15940	15910	146
303	20250325	143500	980986050	15910	15900	15910	15900	51
304	20250325	143400	980174940	15910	15910	15910	15910	41
305	20250325	143300	979522630	15910	15900	15910	15900	4
306	20250325	143200	979459010	15910	15910	15910	15900	4
307	20250325	143100	979395380	15900	15880	15900	15880	283
308	20250325	143000	974900200	15890	15880	15890	15880	381
309	20250325	142900	968848860	15890	15890	15890	15890	5
310	20250325	142800	968769410	15900	15900	15900	15900	0
311	20250325	142700	968769410	15900	15900	15900	15900	0
312	20250325	142600	968769410	15900	15910	15910	15900	102
313	20250325	142500	967147590	15880	15910	15910	15880	302
314	20250325	142400	962351750	15900	15900	15900	15900	19
315	20250325	142300	962049650	15900	15900	15900	15900	0
316	20250325	142200	962049650	15900	15900	15900	15900	1
317	20250325	142100	962033750	15880	15880	15880	15880	60
318	20250325	142000	961080950	15910	15910	15910	15910	0
319	20250325	141900	961080950	15910	15880	15910	15880	55
320	20250325	141800	960207520	15910	15910	15910	15910	5
321	20250325	141700	960127970	15910	15890	15910	15880	468
322	20250325	141600	952693670	15910	15900	15910	15900	3
323	20250325	141500	952645960	15900	15900	15900	15900	71
324	20250325	141400	951517060	15900	15895	15900	15895	208
325	20250325	141300	948210365	15900	15910	15910	15900	2445
326	20250325	141200	909334835	15910	15910	15940	15910	148
327	20250325	141100	906980125	15940	15940	15940	15940	1
328	20250325	141000	906964185	15910	15910	15910	15910	30
329	20250325	140900	906486885	15940	15940	15940	15940	0
330	20250325	140800	906486885	15940	15940	15940	15940	0
331	20250325	140700	906486885	15940	15910	15940	15910	81
332	20250325	140600	905198145	15940	15940	15940	15940	1
333	20250325	140500	905182205	15910	15930	15930	15910	9
334	20250325	140400	905038955	15940	15940	15940	15940	0
335	20250325	140300	905038955	15940	15950	15950	15910	157
336	20250325	140200	902536505	15910	15950	15950	15910	250
337	20250325	140100	898557005	15950	15920	15950	15910	154
338	20250325	140000	896106365	15950	15950	15950	15920	53
339	20250325	135900	895262515	15950	15950	15950	15950	0
340	20250325	135800	895262515	15950	15950	15950	15950	0
341	20250325	135700	895262515	15950	15950	15950	15950	0
342	20250325	135600	895262515	15950	15940	15950	15920	71
343	20250325	135500	894131765	15940	15940	15940	15940	20
344	20250325	135400	893812965	15940	15940	15940	15940	0
345	20250325	135300	893812965	15940	15925	15940	15925	10
346	20250325	135200	893653700	15925	15910	15925	15910	101
347	20250325	135100	892046775	15940	15910	15940	15910	11
348	20250325	135000	891871735	15910	15920	15920	15910	150
349	20250325	134900	889484905	15940	15940	15940	15940	200
350	20250325	134800	886296905	15940	15940	15940	15940	1
351	20250325	134700	886280965	15930	15930	15930	15930	0
352	20250325	134600	886280965	15930	15930	15930	15930	0
353	20250325	134500	886280965	15930	15910	15930	15910	308
354	20250325	134400	881378605	15930	15930	15930	15930	0
355	20250325	134300	881378605	15930	15930	15930	15910	152
356	20250325	134200	878960235	15910	15920	15920	15910	1500
357	20250325	134100	855084925	15930	15920	15930	15920	3
358	20250325	134000	855037155	15930	15930	15930	15920	102
359	20250325	133900	853413295	15920	15920	15920	15920	200
360	20250325	133800	850229295	15930	15920	15930	15920	101
361	20250325	133700	848621365	15940	15940	15940	15940	1
362	20250325	133600	848605425	15920	15940	15940	15920	678
363	20250325	133500	837810045	15940	15940	15940	15940	5
364	20250325	133400	837730345	15940	15930	15940	15920	303
365	20250325	133300	832906285	15930	15930	15930	15930	510
366	20250325	133200	824781985	15940	15930	15950	15930	815
367	20250325	133100	811798995	15950	15940	15950	15940	26
368	20250325	133000	811384545	15950	15930	15950	15930	9
369	20250325	132900	811241135	15950	15970	15970	15930	2116
370	20250325	132800	777489105	16000	16000	16000	16000	0
371	20250325	132700	777489105	16000	16000	16000	16000	0
372	20250325	132600	777489105	16000	16000	16000	16000	0
373	20250325	132500	777489105	16000	15970	16000	15970	2
374	20250325	132400	777457135	15970	15970	15970	15960	451
375	20250325	132300	770258055	15970	15970	15970	15970	1
376	20250325	132200	770242085	15970	15970	15970	15970	0
377	20250325	132100	770242085	15970	15990	15990	15970	370
378	20250325	132000	764330315	15990	15990	15990	15990	0
379	20250325	131900	764330315	15990	15990	15990	15990	0
380	20250325	131800	764330315	15990	15990	15990	15990	6
381	20250325	131700	764234375	15990	15990	15990	15990	0
382	20250325	131600	764234375	15990	15980	15990	15980	7
383	20250325	131500	764122465	15990	15980	15990	15980	12
384	20250325	131400	763930695	15990	15990	15990	15990	0
385	20250325	131300	763930695	15990	15990	15990	15990	1
386	20250325	131200	763914705	15970	15990	15990	15970	631
387	20250325	131100	753826985	15990	15990	15990	15990	0
388	20250325	131000	753826985	15990	16050	16050	15990	80
389	20250325	130900	752544775	16050	16050	16050	16050	0
390	20250325	130800	752544775	16050	16030	16050	16030	216
391	20250325	130700	749078395	16030	16030	16030	16030	20
392	20250325	130600	748757795	16030	16000	16030	15990	60
393	20250325	130500	747797795	16000	16000	16000	16000	1
394	20250325	130400	747781795	16000	16000	16000	16000	16
395	20250325	130300	747525795	16000	16000	16000	15990	13
396	20250325	130200	747317895	16000	16000	16000	16000	0
397	20250325	130100	747317895	16000	16000	16000	16000	24
398	20250325	130000	746933895	15980	15980	15980	15980	3
399	20250325	125900	746885955	15980	15980	15980	15980	0
400	20250325	125800	746885955	15980	15980	15980	15980	4
401	20250325	125700	746822035	15990	15990	15990	15990	10
402	20250325	125600	746662135	15990	15990	15990	15980	7
403	20250325	125500	746550215	15980	15980	15980	15980	3
404	20250325	125400	746502275	15970	15970	15970	15970	0
405	20250325	125300	746502275	15970	16000	16000	15970	27
406	20250325	125200	746070365	16000	16000	16000	16000	1
407	20250325	125100	746054365	15970	15970	15970	15970	4
408	20250325	125000	745990485	16000	15970	16000	15970	14
409	20250325	124900	745766605	16000	16000	16000	16000	300
410	20250325	124800	740966605	16000	15980	16000	15960	1086
411	20250325	124700	723612345	15980	15980	15980	15960	968
412	20250325	124600	708143765	15980	15970	15980	15970	100
413	20250325	124500	706545795	15970	15980	15980	15970	4
414	20250325	124400	706481885	15980	15980	15980	15980	10
415	20250325	124300	706322085	15960	15970	15970	15960	203
416	20250325	124200	703081705	15980	15960	15980	15960	146
417	20250325	124100	700751505	15980	15980	15980	15980	101
418	20250325	124000	699137525	15960	15960	15960	15960	4
419	20250325	123900	699073685	15960	15970	15980	15960	411
420	20250325	123800	692506215	15950	15960	15980	15950	653
421	20250325	123700	682089235	15960	15960	15980	15960	9
422	20250325	123600	681945535	15960	15960	15960	15960	5
423	20250325	123500	681865735	15970	15970	15970	15960	8
424	20250325	123400	681738020	15960	15960	15970	15960	208
425	20250325	123300	678418330	15960	15960	15960	15960	500
426	20250325	123200	670438330	15960	15970	15970	15960	154
427	20250325	123100	667979300	15970	15970	15970	15970	0
428	20250325	123000	667979300	15970	15980	15980	15970	6
429	20250325	122900	667883470	15980	15970	15980	15970	203
430	20250325	122800	664640560	15970	16000	16000	15970	6
431	20250325	122700	664544680	15970	15990	15990	15965	101
432	20250325	122600	662931065	15990	15990	15990	15990	4
433	20250325	122500	662867105	15990	15990	15990	15990	0
434	20250325	122400	662867105	15990	16000	16000	15990	96
435	20250325	122300	661331155	16000	15990	16000	15990	111
436	20250325	122200	659555225	15990	15990	15990	15990	1
437	20250325	122100	659539235	15980	15990	16000	15980	612
438	20250325	122000	649753375	16000	16000	16000	16000	1
439	20250325	121900	649737375	16000	15990	16000	15980	11
440	20250325	121800	649561505	15990	15990	15990	15990	6
441	20250325	121700	649465565	15980	15990	15990	15980	8
442	20250325	121600	649337685	15990	15980	15990	15980	4
443	20250325	121500	649273755	15990	15990	15990	15990	1
444	20250325	121400	649257765	15990	15990	15990	15970	96
445	20250325	121300	647722805	15990	15990	15990	15970	16
446	20250325	121200	647467025	15990	15960	15990	15960	8
447	20250325	121100	647339255	15960	15960	15960	15950	431
448	20250325	121000	640462535	15970	15970	15970	15970	0
449	20250325	120900	640462535	15970	15970	15970	15970	2
450	20250325	120800	640430595	15960	15980	15980	15960	13
451	20250325	120700	640223095	15960	15980	15980	15960	2
452	20250325	120600	640191155	15960	15970	15970	15960	203
453	20250325	120500	636950875	15970	15970	15970	15970	4
454	20250325	120400	636886995	15980	15980	15980	15980	1
455	20250325	120300	636871015	15970	15980	15980	15970	153
456	20250325	120200	634426105	15980	15980	15980	15980	28
457	20250325	120100	633978665	15990	15990	15990	15980	49
458	20250325	120000	633195195	15990	15980	15990	15980	35
459	20250325	115900	632635575	15990	15990	15990	15990	1
460	20250325	115800	632619585	15970	15990	15990	15970	24
461	20250325	115700	632235905	15990	15950	15990	15950	206
462	20250325	115600	628942165	15950	15990	16000	15950	95
463	20250325	115500	627422885	15970	15960	15970	15950	391
464	20250325	115400	621183745	15970	15980	15980	15970	207
465	20250325	115300	617877855	15980	15980	15980	15970	147
466	20250325	115200	615528805	15990	15990	15995	15990	77
467	20250325	115100	614297570	16000	16000	16000	16000	205
468	20250325	115000	611017570	16000	15990	16000	15980	50
469	20250325	114900	610217890	16000	15990	16000	15990	176
470	20250325	114800	607403630	16000	15980	16000	15980	834
471	20250325	114700	594075810	15990	15990	16000	15990	338
472	20250325	114600	588670160	16000	16000	16000	16000	76
473	20250325	114500	587454160	16000	16000	16000	15990	268
474	20250325	114400	583167000	16000	16050	16050	15990	4738
475	20250325	114300	507319960	16050	16050	16050	16050	25
476	20250325	114200	506918710	16050	16060	16060	16050	54
477	20250325	114100	506051510	16060	16060	16060	16060	2
478	20250325	114000	506019390	16040	16060	16060	16040	277
479	20250325	113900	501573560	16070	16050	16070	16050	185
480	20250325	113800	498604230	16080	16080	16080	16080	20
481	20250325	113700	498282630	16060	16060	16060	16050	219
482	20250325	113600	494765520	16060	16060	16060	16060	0
483	20250325	113500	494765520	16060	16070	16070	16060	14
484	20250325	113400	494540580	16070	16070	16070	16060	63
485	20250325	113300	493528210	16070	16070	16070	16070	85
486	20250325	113200	492162260	16070	16070	16070	16060	83
487	20250325	113100	490829240	16060	16050	16060	16050	5
488	20250325	113000	490748970	16060	16060	16060	16060	0
489	20250325	112900	490748970	16060	16060	16060	16060	2
490	20250325	112800	490716850	16050	16070	16070	16050	303
491	20250325	112700	485850700	16060	16060	16060	16060	12
492	20250325	112600	485657980	16070	16050	16080	16050	10
493	20250325	112500	485497340	16060	16060	16060	16060	0
494	20250325	112400	485497340	16060	16060	16060	16050	332
495	20250325	112300	480168500	16080	16060	16080	16060	5
496	20250325	112200	480088180	16090	16060	16090	16060	34
497	20250325	112100	479542050	16070	16070	16070	16070	732
498	20250325	112000	467778810	16070	16070	16070	16070	37
499	20250325	111900	467184220	16070	16090	16100	16070	1785
500	20250325	111800	438470370	16090	16080	16090	16070	35
501	20250325	111700	437907510	16100	16070	16100	16070	102
502	20250325	111600	436268120	16060	16050	16060	16050	5
503	20250325	111500	436187860	16060	16070	16070	16060	181
504	20250325	111400	433279880	16060	16080	16080	16060	825
505	20250325	111300	420022130	16070	16060	16070	16050	70
506	20250325	111200	418897900	16070	16070	16070	16070	2
507	20250325	111100	418865760	16060	16080	16080	16060	748
508	20250325	111000	406850750	16080	16090	16090	16070	979
509	20250325	110900	391107620	16100	16090	16100	16090	174
510	20250325	110800	388307220	16100	16100	16100	16090	219
511	20250325	110700	384781350	16100	16100	16100	16100	45
512	20250325	110600	384056850	16100	16100	16100	16100	4
513	20250325	110500	383992450	16100	16100	16100	16100	3
514	20250325	110400	383944150	16090	16090	16090	16090	0
515	20250325	110300	383944150	16090	16100	16100	16090	160
516	20250325	110200	381368190	16100	16090	16100	16090	61
517	20250325	110100	380386120	16100	16110	16130	16090	1593
518	20250325	110000	354731760	16130	16110	16130	16110	5
519	20250325	105900	354651190	16120	16120	16120	16120	5
520	20250325	105800	354570590	16130	16120	16130	16110	265
521	20250325	105700	350298800	16130	16120	16130	16120	6
522	20250325	105600	350202070	16130	16130	16130	16120	172
523	20250325	105500	347429410	16120	16120	16120	16120	4
524	20250325	105400	347364930	16120	16120	16120	16120	433
525	20250325	105300	340384970	16120	16120	16130	16120	115
526	20250325	105200	338531120	16120	16120	16120	16120	271
527	20250325	105100	334162600	16120	16120	16120	16120	120
528	20250325	105000	332228200	16120	16120	16120	16120	3
529	20250325	104900	332179840	16130	16130	16130	16130	100
530	20250325	104800	330566840	16120	16120	16120	16120	198
531	20250325	104700	327375080	16120	16130	16130	16120	15
532	20250325	104600	327133160	16120	16120	16120	16120	104
533	20250325	104500	325456680	16120	16120	16120	16120	0
534	20250325	104400	325456680	16120	16120	16120	16120	91
535	20250325	104300	323989760	16130	16130	16130	16130	9
536	20250325	104200	323844590	16120	16130	16130	16120	31
537	20250325	104100	323344620	16120	16130	16130	16120	14
538	20250325	104000	323118830	16150	16130	16150	16130	24
539	20250325	103900	322731630	16130	16130	16130	16130	34
540	20250325	103800	322183210	16130	16130	16130	16130	103
541	20250325	103700	320521820	16140	16150	16150	16140	253
542	20250325	103600	316438350	16140	16150	16150	16140	29
543	20250325	103500	315970040	16150	16150	16150	16150	100
544	20250325	103400	314355040	16140	16140	16140	16140	53
545	20250325	103300	313499620	16150	16140	16150	16140	12
546	20250325	103200	313305910	16150	16150	16150	16150	50
547	20250325	103100	312498410	16140	16150	16150	16140	108
548	20250325	103000	310754990	16150	16150	16150	16140	444
549	20250325	102900	303584480	16160	16160	16160	16160	0
550	20250325	102800	303584480	16160	16150	16160	16150	28
551	20250325	102700	303132030	16140	16140	16140	16140	0
552	20250325	102600	303132030	16140	16170	16180	16140	25
553	20250325	102500	302727700	16160	16150	16160	16150	15
554	20250325	102400	302485330	16140	16140	16140	16140	0
555	20250325	102300	302485330	16140	16170	16170	16140	6
556	20250325	102200	302388430	16170	16150	16170	16130	421
557	20250325	102100	295584210	16140	16130	16140	16130	53
558	20250325	102000	294728850	16120	16120	16120	16120	4
559	20250325	101900	294664370	16120	16130	16130	16120	629
560	20250325	101800	284522430	16130	16150	16150	16130	23
561	20250325	101700	284151040	16140	16130	16140	16130	7
562	20250325	101600	284038100	16140	16140	16140	16140	2
563	20250325	101500	284005820	16130	16130	16130	16130	4
564	20250325	101400	283941300	16120	16120	16120	16120	4
565	20250325	101300	283876820	16120	16120	16120	16120	17
566	20250325	101200	283602780	16120	16140	16140	16120	126
567	20250325	101100	281569380	16130	16130	16130	16130	122
568	20250325	101000	279601520	16120	16130	16130	16120	7
569	20250325	100900	279488650	16130	16130	16140	16130	24
570	20250325	100800	279101520	16130	16130	16130	16130	0
571	20250325	100700	279101520	16130	16130	16130	16130	14
572	20250325	100600	278875700	16130	16130	16130	16130	3
573	20250325	100500	278827310	16130	16120	16130	16120	502
574	20250325	100400	270734200	16120	16120	16120	16120	7
575	20250325	100300	270621360	16110	16140	16140	16110	2300
576	20250325	100200	233548960	16140	16140	16140	16140	3
577	20250325	100100	233500540	16140	16140	16140	16140	4
578	20250325	100000	233435980	16140	16140	16140	16140	1
579	20250325	095900	233419840	16130	16140	16140	16130	9
580	20250325	095800	233274610	16140	16140	16140	16140	4
581	20250325	095700	233210050	16130	16130	16140	16130	103
582	20250325	095600	231548650	16130	16130	16130	16130	3
583	20250325	095500	231500260	16130	16130	16130	16130	5
584	20250325	095400	231419610	16130	16130	16130	16130	54
585	20250325	095300	230548590	16130	16120	16130	16120	5
586	20250325	095200	230467980	16120	16120	16120	16120	0
587	20250325	095100	230467980	16120	16130	16130	16120	81
588	20250325	095000	229161480	16130	16140	16140	16130	14
589	20250325	094900	228935560	16130	16130	16130	16130	226
590	20250325	094800	225290180	16130	16130	16130	16130	3
591	20250325	094700	225241790	16150	16120	16150	16120	121
592	20250325	094600	223290010	16120	16130	16130	16120	364
593	20250325	094500	217420580	16130	16130	16130	16130	3
594	20250325	094400	217372190	16140	16140	16140	16140	44
595	20250325	094300	216662030	16150	16140	16150	16140	6
596	20250325	094200	216565180	16140	16150	16150	16140	33
597	20250325	094100	216032370	16160	16150	16160	16150	10
598	20250325	094000	215870860	16160	16160	16160	16160	20
599	20250325	093900	215547660	16150	16190	16190	16150	21
600	20250325	093800	215208470	16150	16190	16190	16150	36
601	20250325	093700	214626990	16200	16150	16200	16150	11
602	20250325	093600	214448990	16200	16190	16200	16190	23
603	20250325	093500	214076590	16160	16160	16180	16160	95
604	20250325	093400	212540440	16170	16140	16170	16140	33
605	20250325	093300	212007410	16140	16140	16140	16140	6
606	20250325	093200	211910570	16130	16120	16130	16120	24
607	20250325	093100	211523590	16170	16120	16170	16120	394
608	20250325	093000	205171440	16120	16140	16140	16120	70
609	20250325	092900	204042230	16130	16140	16140	16130	105
610	20250325	092800	202348550	16130	16130	16130	16130	459
611	20250325	092700	194944880	16130	16130	16130	16130	14
612	20250325	092600	194719060	16130	16170	16170	16130	682
613	20250325	092500	183702150	16170	16170	16170	16170	310
614	20250325	092400	178689450	16170	16200	16230	16170	1450
615	20250325	092300	155223550	16200	16200	16230	16190	257
616	20250325	092200	151059600	16190	16190	16190	16190	8
617	20250325	092100	150930080	16220	16220	16220	16220	288
618	20250325	092000	146258720	16220	16230	16240	16220	53
619	20250325	091900	145398540	16230	16220	16250	16220	261
620	20250325	091800	141161950	16220	16160	16240	16160	720
621	20250325	091700	129479720	16170	16170	16170	16170	4
622	20250325	091600	129415040	16150	16200	16210	16150	603
623	20250325	091500	119653860	16200	16200	16200	16200	9
624	20250325	091400	119508060	16140	16200	16230	16140	425
625	20250325	091300	112625300	16200	16230	16230	16190	219
626	20250325	091200	109075820	16200	16230	16240	16200	102
627	20250325	091100	107419390	16190	16230	16240	16190	333
628	20250325	091000	102018850	16230	16230	16240	16190	291
629	20250325	090900	97296190	16230	16190	16240	16190	231
630	20250325	090800	93549950	16190	16190	16210	16130	147
631	20250325	090700	91168650	16190	16190	16190	16180	110
632	20250325	090600	89387760	16130	16120	16200	16120	40
633	20250325	090500	88742420	16210	16190	16210	16120	568
634	20250325	090400	79559550	16180	16120	16180	16110	888
635	20250325	090300	65233090	16120	16190	16190	16120	56
636	20250325	090200	64326660	16190	16150	16190	16100	1563
637	20250325	090100	39159740	16190	16200	16200	16190	225
638	20250325	090000	35515990	16200	16110	16200	16100	2199