KissMeData/010780/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	185600	894090905	16780	16780	16780	16780	6626
3	20250321	185500	894090905	16780	16780	16780	16780	0
4	20250321	185400	894090905	16780	16780	16780	16780	0
5	20250321	185300	894090905	16780	16780	16780	16780	0
6	20250321	185200	894090905	16780	16780	16780	16780	0
7	20250321	185100	894090905	16780	16780	16780	16780	0
8	20250321	185000	894090905	16780	16780	16780	16780	0
9	20250321	184900	894090905	16780	16780	16780	16780	0
10	20250321	184800	894090905	16780	16780	16780	16780	0
11	20250321	184700	894090905	16780	16780	16780	16780	0
12	20250321	184600	894090905	16780	16780	16780	16780	0
13	20250321	184500	894090905	16780	16780	16780	16780	0
14	20250321	184400	894090905	16780	16780	16780	16780	0
15	20250321	184300	894090905	16780	16780	16780	16780	0
16	20250321	184200	894090905	16780	16780	16780	16780	0
17	20250321	184100	894090905	16780	16780	16780	16780	0
18	20250321	184000	894090905	16780	16780	16780	16780	0
19	20250321	183900	894090905	16780	16780	16780	16780	0
20	20250321	183800	894090905	16780	16780	16780	16780	0
21	20250321	183700	894090905	16780	16780	16780	16780	0
22	20250321	183600	894090905	16780	16780	16780	16780	0
23	20250321	183500	894090905	16780	16780	16780	16780	0
24	20250321	183400	894090905	16780	16780	16780	16780	0
25	20250321	183300	894090905	16780	16780	16780	16780	0
26	20250321	183200	894090905	16780	16780	16780	16780	0
27	20250321	183100	894090905	16780	16780	16780	16780	0
28	20250321	183000	894090905	16780	16780	16780	16780	0
29	20250321	182900	894090905	16780	16780	16780	16780	0
30	20250321	182800	894090905	16780	16780	16780	16780	0
31	20250321	182700	894090905	16780	16780	16780	16780	0
32	20250321	182600	894090905	16780	16780	16780	16780	6626
33	20250321	182500	894090905	16780	16780	16780	16780	0
34	20250321	182400	894090905	16780	16780	16780	16780	0
35	20250321	182300	894090905	16780	16780	16780	16780	0
36	20250321	182200	894090905	16780	16780	16780	16780	0
37	20250321	182100	894090905	16780	16780	16780	16780	0
38	20250321	182000	894090905	16780	16780	16780	16780	0
39	20250321	181900	894090905	16780	16780	16780	16780	0
40	20250321	181800	894090905	16780	16780	16780	16780	0
41	20250321	181700	894090905	16780	16780	16780	16780	0
42	20250321	181600	894090905	16780	16780	16780	16780	0
43	20250321	181500	894090905	16780	16780	16780	16780	0
44	20250321	181400	894090905	16780	16780	16780	16780	0
45	20250321	181300	894090905	16780	16780	16780	16780	0
46	20250321	181200	894090905	16780	16780	16780	16780	0
47	20250321	181100	894090905	16780	16780	16780	16780	0
48	20250321	181000	894090905	16780	16780	16780	16780	0
49	20250321	180900	894090905	16780	16780	16780	16780	0
50	20250321	180800	894090905	16780	16780	16780	16780	0
51	20250321	180700	894090905	16780	16780	16780	16780	0
52	20250321	180600	894090905	16780	16780	16780	16780	0
53	20250321	180500	894090905	16780	16780	16780	16780	0
54	20250321	180400	894090905	16780	16780	16780	16780	0
55	20250321	180300	894090905	16780	16780	16780	16780	0
56	20250321	180200	894090905	16780	16780	16780	16780	0
57	20250321	180100	894090905	16780	16780	16780	16780	0
58	20250321	180000	894090905	16780	16780	16780	16780	0
59	20250321	175900	894090905	16780	16780	16780	16780	0
60	20250321	175800	894090905	16780	16780	16780	16780	0
61	20250321	175700	894090905	16780	16780	16780	16780	0
62	20250321	175600	894090905	16780	16780	16780	16780	6626
63	20250321	175500	894090905	16780	16780	16780	16780	0
64	20250321	175400	894090905	16780	16780	16780	16780	0
65	20250321	175300	894090905	16780	16780	16780	16780	0
66	20250321	175200	894090905	16780	16780	16780	16780	0
67	20250321	175100	894090905	16780	16780	16780	16780	0
68	20250321	175000	894090905	16780	16780	16780	16780	0
69	20250321	174900	894090905	16780	16780	16780	16780	0
70	20250321	174800	894090905	16780	16780	16780	16780	0
71	20250321	174700	894090905	16780	16780	16780	16780	0
72	20250321	174600	894090905	16780	16780	16780	16780	0
73	20250321	174500	894090905	16780	16780	16780	16780	0
74	20250321	174400	894090905	16780	16780	16780	16780	0
75	20250321	174300	894090905	16780	16780	16780	16780	0
76	20250321	174200	894090905	16780	16780	16780	16780	0
77	20250321	174100	894090905	16780	16780	16780	16780	0
78	20250321	174000	894090905	16780	16780	16780	16780	0
79	20250321	173900	894090905	16780	16780	16780	16780	0
80	20250321	173800	894090905	16780	16780	16780	16780	0
81	20250321	173700	894090905	16780	16780	16780	16780	0
82	20250321	173600	894090905	16780	16780	16780	16780	0
83	20250321	173500	894090905	16780	16780	16780	16780	0
84	20250321	173400	894090905	16780	16780	16780	16780	0
85	20250321	173300	894090905	16780	16780	16780	16780	0
86	20250321	173200	894090905	16780	16780	16780	16780	0
87	20250321	173100	894090905	16780	16780	16780	16780	0
88	20250321	173000	894090905	16780	16780	16780	16780	0
89	20250321	172900	894090905	16780	16780	16780	16780	0
90	20250321	172800	894090905	16780	16780	16780	16780	0
91	20250321	172700	894090905	16780	16780	16780	16780	0
92	20250321	172600	894090905	16780	16780	16780	16780	6626
93	20250321	172500	894090905	16780	16780	16780	16780	0
94	20250321	172400	894090905	16780	16780	16780	16780	0
95	20250321	172300	894090905	16780	16780	16780	16780	0
96	20250321	172200	894090905	16780	16780	16780	16780	0
97	20250321	172100	894090905	16780	16780	16780	16780	0
98	20250321	172000	894090905	16780	16780	16780	16780	0
99	20250321	171900	894090905	16780	16780	16780	16780	0
100	20250321	171800	894090905	16780	16780	16780	16780	0
101	20250321	171700	894090905	16780	16780	16780	16780	0
102	20250321	171600	894090905	16780	16780	16780	16780	0
103	20250321	171500	894090905	16780	16780	16780	16780	0
104	20250321	171400	894090905	16780	16780	16780	16780	0
105	20250321	171300	894090905	16780	16780	16780	16780	0
106	20250321	171200	894090905	16780	16780	16780	16780	0
107	20250321	171100	894090905	16780	16780	16780	16780	0
108	20250321	171000	894090905	16780	16780	16780	16780	0
109	20250321	170900	894090905	16780	16780	16780	16780	0
110	20250321	170800	894090905	16780	16780	16780	16780	0
111	20250321	170700	894090905	16780	16780	16780	16780	0
112	20250321	170600	894090905	16780	16780	16780	16780	0
113	20250321	170500	894090905	16780	16780	16780	16780	0
114	20250321	170400	894090905	16780	16780	16780	16780	0
115	20250321	170300	894090905	16780	16780	16780	16780	0
116	20250321	170200	894090905	16780	16780	16780	16780	0
117	20250321	170100	894090905	16780	16780	16780	16780	0
118	20250321	170000	894090905	16780	16780	16780	16780	0
119	20250321	165900	894090905	16780	16780	16780	16780	0
120	20250321	165800	894090905	16780	16780	16780	16780	0
121	20250321	165700	894090905	16780	16780	16780	16780	0
122	20250321	165600	894090905	16780	16780	16780	16780	6626
123	20250321	165500	894090905	16780	16780	16780	16780	0
124	20250321	165400	894090905	16780	16780	16780	16780	0
125	20250321	165300	894090905	16780	16780	16780	16780	0
126	20250321	165200	894090905	16780	16780	16780	16780	0
127	20250321	165100	894090905	16780	16780	16780	16780	0
128	20250321	165000	894090905	16780	16780	16780	16780	0
129	20250321	164900	894090905	16780	16780	16780	16780	0
130	20250321	164800	894090905	16780	16780	16780	16780	0
131	20250321	164700	894090905	16780	16780	16780	16780	0
132	20250321	164600	894090905	16780	16780	16780	16780	0
133	20250321	164500	894090905	16780	16780	16780	16780	0
134	20250321	164400	894090905	16780	16780	16780	16780	0
135	20250321	164300	894090905	16780	16780	16780	16780	0
136	20250321	164200	894090905	16780	16780	16780	16780	0
137	20250321	164100	894090905	16780	16780	16780	16780	0
138	20250321	164000	894090905	16780	16780	16780	16780	0
139	20250321	163900	894090905	16780	16780	16780	16780	0
140	20250321	163800	894090905	16780	16780	16780	16780	0
141	20250321	163700	894090905	16780	16780	16780	16780	0
142	20250321	163600	894090905	16780	16780	16780	16780	0
143	20250321	163500	894090905	16780	16780	16780	16780	0
144	20250321	163400	894090905	16780	16780	16780	16780	0
145	20250321	163300	894090905	16780	16780	16780	16780	0
146	20250321	163200	894090905	16780	16780	16780	16780	0
147	20250321	163100	894090905	16780	16780	16780	16780	0
148	20250321	163000	894090905	16780	16780	16780	16780	0
149	20250321	162900	894090905	16780	16780	16780	16780	0
150	20250321	162800	894090905	16780	16780	16780	16780	0
151	20250321	162700	894090905	16780	16780	16780	16780	0
152	20250321	162600	894090905	16780	16780	16780	16780	6626
153	20250321	162500	894090905	16780	16780	16780	16780	0
154	20250321	162400	894090905	16780	16780	16780	16780	0
155	20250321	162300	894090905	16780	16780	16780	16780	0
156	20250321	162200	894090905	16780	16780	16780	16780	0
157	20250321	162100	894090905	16780	16780	16780	16780	0
158	20250321	162000	894090905	16780	16780	16780	16780	0
159	20250321	161900	894090905	16780	16780	16780	16780	0
160	20250321	161800	894090905	16780	16780	16780	16780	0
161	20250321	161700	894090905	16780	16780	16780	16780	0
162	20250321	161600	894090905	16780	16780	16780	16780	0
163	20250321	161500	894090905	16780	16780	16780	16780	0
164	20250321	161400	894090905	16780	16780	16780	16780	0
165	20250321	161300	894090905	16780	16780	16780	16780	0
166	20250321	161200	894090905	16780	16780	16780	16780	0
167	20250321	161100	894090905	16780	16780	16780	16780	0
168	20250321	161000	894090905	16780	16780	16780	16780	0
169	20250321	160900	894090905	16780	16780	16780	16780	0
170	20250321	160800	894090905	16780	16780	16780	16780	0
171	20250321	160700	894090905	16780	16780	16780	16780	0
172	20250321	160600	894090905	16780	16780	16780	16780	0
173	20250321	160500	894090905	16780	16780	16780	16780	0
174	20250321	160400	894090905	16780	16780	16780	16780	0
175	20250321	160300	894090905	16780	16780	16780	16780	0
176	20250321	160200	894090905	16780	16780	16780	16780	0
177	20250321	160100	894090905	16780	16780	16780	16780	0
178	20250321	160000	894090905	16780	16780	16780	16780	0
179	20250321	155900	894090905	16780	16780	16780	16780	0
180	20250321	155800	894090905	16780	16780	16780	16780	0
181	20250321	155700	894090905	16780	16780	16780	16780	0
182	20250321	155600	894090905	16780	16780	16780	16780	6626
183	20250321	155500	894090905	16780	16780	16780	16780	0
184	20250321	155400	894090905	16780	16780	16780	16780	0
185	20250321	155300	894090905	16780	16780	16780	16780	0
186	20250321	155200	894090905	16780	16780	16780	16780	0
187	20250321	155100	894090905	16780	16780	16780	16780	0
188	20250321	155000	894090905	16780	16780	16780	16780	0
189	20250321	154900	894090905	16780	16780	16780	16780	0
190	20250321	154800	894090905	16780	16780	16780	16780	0
191	20250321	154700	894090905	16780	16780	16780	16780	0
192	20250321	154600	894090905	16780	16780	16780	16780	0
193	20250321	154500	894090905	16780	16780	16780	16780	0
194	20250321	154400	894090905	16780	16780	16780	16780	0
195	20250321	154300	894090905	16780	16780	16780	16780	0
196	20250321	154200	894090905	16780	16780	16780	16780	0
197	20250321	154100	894090905	16780	16780	16780	16780	0
198	20250321	154000	894090905	16780	16780	16780	16780	0
199	20250321	153900	894090905	16780	16780	16780	16780	0
200	20250321	153800	894090905	16780	16780	16780	16780	0
201	20250321	153700	894090905	16780	16780	16780	16780	0
202	20250321	153600	894090905	16780	16780	16780	16780	0
203	20250321	153500	894090905	16780	16780	16780	16780	0
204	20250321	153400	894090905	16780	16780	16780	16780	0
205	20250321	153300	894090905	16780	16780	16780	16780	0
206	20250321	153200	894090905	16780	16780	16780	16780	0
207	20250321	153100	894090905	16780	16780	16780	16780	0
208	20250321	153000	894090905	16780	16780	16780	16780	6626
209	20250321	152900	782906625	16840	16840	16840	16840	0
210	20250321	152800	782906625	16840	16840	16840	16840	0
211	20250321	152700	782906625	16840	16840	16840	16840	0
212	20250321	152600	782906625	16840	16840	16840	16840	0
213	20250321	152500	782906625	16840	16840	16840	16840	0
214	20250321	152400	782906625	16840	16840	16840	16840	0
215	20250321	152300	782906625	16840	16840	16840	16840	0
216	20250321	152200	782906625	16840	16840	16840	16840	0
217	20250321	152100	782906625	16840	16840	16840	16840	0
218	20250321	152000	782906625	16840	16840	16840	16840	0
219	20250321	151900	782906625	16840	16820	16850	16800	381
220	20250321	151800	776501095	16840	16820	16840	16810	26
221	20250321	151700	776063875	16840	16820	16840	16810	45
222	20250321	151600	775307165	16810	16810	16840	16810	207
223	20250321	151500	771827335	16840	16810	16840	16810	9
224	20250321	151400	771675985	16800	16820	16830	16800	543
225	20250321	151300	762541105	16800	16800	16800	16800	87
226	20250321	151200	761079505	16810	16800	16810	16800	154
227	20250321	151100	758492285	16800	16800	16800	16800	0
228	20250321	151000	758492285	16800	16810	16810	16800	20
229	20250321	150900	758156155	16810	16810	16810	16800	146
230	20250321	150800	755702065	16810	16810	16810	16810	2
231	20250321	150700	755668445	16820	16810	16820	16810	7
232	20250321	150600	755550725	16820	16820	16820	16800	340
233	20250321	150500	749833985	16820	16820	16820	16820	2
234	20250321	150400	749800345	16820	16820	16820	16820	6
235	20250321	150300	749699425	16810	16810	16810	16810	14
236	20250321	150200	749464085	16810	16800	16810	16800	130
237	20250321	150100	747278965	16810	16805	16810	16800	167
238	20250321	150000	744472305	16780	16800	16800	16780	41
239	20250321	145900	743783925	16790	16800	16810	16790	594
240	20250321	145800	733805055	16790	16790	16790	16790	0
241	20250321	145700	733805055	16790	16790	16790	16790	0
242	20250321	145600	733805055	16790	16800	16800	16790	147
243	20250321	145500	731335675	16800	16810	16810	16800	3
244	20250321	145400	731285265	16810	16800	16810	16800	173
245	20250321	145300	728377355	16800	16800	16800	16800	121
246	20250321	145200	726344555	16800	16780	16810	16780	47
247	20250321	145100	725554965	16800	16800	16800	16780	157
248	20250321	145000	722917645	16780	16790	16790	16780	243
249	20250321	144900	718837985	16800	16800	16800	16800	0
250	20250321	144800	718837985	16800	16800	16800	16800	1
251	20250321	144700	718821185	16790	16790	16790	16790	22
252	20250321	144600	718451805	16780	16810	16810	16780	236
253	20250321	144500	714490705	16810	16810	16810	16810	1
254	20250321	144400	714473895	16780	16800	16800	16780	307
255	20250321	144300	709316795	16780	16780	16780	16780	110
256	20250321	144200	707470995	16800	16800	16800	16800	1
257	20250321	144100	707454195	16800	16800	16800	16800	2
258	20250321	144000	707420595	16800	16800	16800	16800	0
259	20250321	143900	707420595	16800	16780	16800	16760	389
260	20250321	143800	700890925	16760	16820	16820	16760	1021
261	20250321	143700	683741855	16820	16820	16820	16820	155
262	20250321	143600	681134755	16820	16830	16830	16820	193
263	20250321	143500	677888485	16820	16820	16820	16820	0
264	20250321	143400	677888485	16820	16830	16830	16800	900
265	20250321	143300	662753475	16830	16850	16850	16820	81
266	20250321	143200	661390935	16850	16850	16850	16850	5
267	20250321	143100	661306685	16850	16850	16850	16850	1
268	20250321	143000	661289835	16840	16840	16840	16840	2
269	20250321	142900	661256155	16820	16830	16830	16820	358
270	20250321	142800	655231545	16830	16840	16840	16830	16
271	20250321	142700	654962165	16850	16850	16850	16850	1
272	20250321	142600	654945315	16850	16850	16850	16850	0
273	20250321	142500	654945315	16850	16850	16850	16830	45
274	20250321	142400	654187225	16850	16850	16850	16850	0
275	20250321	142300	654187225	16850	16850	16850	16850	6
276	20250321	142200	654086125	16850	16850	16850	16840	3
277	20250321	142100	654035585	16840	16840	16840	16840	0
278	20250321	142000	654035585	16840	16840	16840	16840	6
279	20250321	141900	653934545	16830	16850	16850	16830	146
280	20250321	141800	651476175	16840	16840	16840	16840	141
281	20250321	141700	649101735	16830	16830	16830	16830	0
282	20250321	141600	649101735	16830	16840	16840	16830	95
283	20250321	141500	647502075	16830	16840	16840	16830	2
284	20250321	141400	647468405	16840	16840	16840	16830	117
285	20250321	141300	645498135	16830	16830	16830	16830	201
286	20250321	141200	642115305	16830	16830	16830	16830	42
287	20250321	141100	641408445	16830	16830	16830	16830	0
288	20250321	141000	641408445	16830	16830	16830	16820	109
289	20250321	140900	639574145	16830	16830	16830	16830	0
290	20250321	140800	639574145	16830	16820	16830	16820	143
291	20250321	140700	637168845	16820	16840	16840	16820	535
292	20250321	140600	628167405	16840	16840	16840	16840	11
293	20250321	140500	627982165	16830	16830	16830	16830	141
294	20250321	140400	625609135	16830	16860	16860	16830	582
295	20250321	140300	615807335	16850	16850	16860	16850	51
296	20250321	140200	614947615	16860	16860	16860	16860	0
297	20250321	140100	614947615	16860	16860	16860	16860	1
298	20250321	140000	614930755	16850	16850	16850	16850	151
299	20250321	135900	612386405	16850	16860	16860	16850	11
300	20250321	135800	612200955	16850	16850	16850	16850	0
301	20250321	135700	612200955	16850	16850	16850	16850	89
302	20250321	135600	610701305	16840	16850	16850	16840	111
303	20250321	135500	608831055	16850	16850	16850	16850	1
304	20250321	135400	608814205	16850	16850	16850	16840	427
305	20250321	135300	601619875	16850	16860	16860	16850	190
306	20250321	135200	598416665	16860	16870	16870	16860	31
307	20250321	135100	597893715	16860	16860	16860	16860	0
308	20250321	135000	597893715	16860	16860	16870	16860	145
309	20250321	134900	595448995	16860	16860	16860	16860	0
310	20250321	134800	595448995	16860	16860	16860	16860	0
311	20250321	134700	595448995	16860	16850	16865	16850	144
312	20250321	134600	593021310	16860	16840	16860	16840	364
313	20250321	134500	586887470	16830	16830	16830	16830	0
314	20250321	134400	586887470	16830	16840	16840	16830	235
315	20250321	134300	582930420	16830	16840	16840	16830	558
316	20250321	134200	573535700	16840	16850	16850	16840	47
317	20250321	134100	572744020	16840	16840	16840	16840	0
318	20250321	134000	572744020	16840	16840	16840	16840	158
319	20250321	133900	570083300	16850	16850	16850	16850	2
320	20250321	133800	570049600	16850	16850	16850	16850	4
321	20250321	133700	569982200	16840	16850	16850	16840	243
322	20250321	133600	565887990	16850	16850	16850	16850	0
323	20250321	133500	565887990	16850	16850	16850	16850	0
324	20250321	133400	565887990	16850	16850	16850	16850	24
325	20250321	133300	565483590	16850	16860	16860	16850	156
326	20250321	133200	562854940	16850	16850	16860	16850	34
327	20250321	133100	562281920	16850	16840	16850	16840	67
328	20250321	133000	561153540	16830	16860	16860	16830	274
329	20250321	132900	556537940	16860	16860	16870	16860	92
330	20250321	132800	554986020	16860	16920	16920	16860	2429
331	20250321	132700	513970050	16900	16920	16930	16900	1322
332	20250321	132600	491614410	16930	16930	16930	16930	1
333	20250321	132500	491597480	16920	16920	16920	16920	0
334	20250321	132400	491597480	16920	16920	16920	16920	200
335	20250321	132300	488213480	16920	16920	16920	16920	0
336	20250321	132200	488213480	16920	16920	16920	16920	0
337	20250321	132100	488213480	16920	16930	16930	16920	7
338	20250321	132000	488094980	16910	16910	16910	16910	129
339	20250321	131900	485913590	16910	16910	16910	16910	0
340	20250321	131800	485913590	16910	16910	16910	16910	0
341	20250321	131700	485913590	16910	16910	16910	16910	130
342	20250321	131600	483715290	16910	16930	16950	16910	353
343	20250321	131500	477736650	16910	16920	16920	16910	166
344	20250321	131400	474928050	16925	16920	16925	16920	2
345	20250321	131300	474894205	16910	16910	16910	16910	0
346	20250321	131200	474894205	16910	16910	16910	16910	0
347	20250321	131100	474894205	16910	16910	16910	16910	152
348	20250321	131000	472323885	16910	16930	16930	16910	1352
349	20250321	130900	449446525	16940	16940	16940	16940	0
350	20250321	130800	449446525	16940	16940	16940	16940	0
351	20250321	130700	449446525	16940	16940	16940	16940	3
352	20250321	130600	449395705	16940	16940	16940	16940	0
353	20250321	130500	449395705	16940	16940	16940	16940	7
354	20250321	130400	449277125	16940	16940	16940	16940	0
355	20250321	130300	449277125	16940	16940	16940	16940	20
356	20250321	130200	448938325	16940	16940	16940	16940	21
357	20250321	130100	448582585	16950	16950	16950	16950	0
358	20250321	130000	448582585	16950	16950	16950	16950	21
359	20250321	125900	448226635	16940	16940	16940	16940	0
360	20250321	125800	448226635	16940	16950	16950	16940	3
361	20250321	125700	448175795	16940	16960	16960	16940	115
362	20250321	125600	446227635	16940	16940	16940	16940	0
363	20250321	125500	446227635	16940	16940	16940	16940	0
364	20250321	125400	446227635	16940	16940	16940	16940	271
365	20250321	125300	441636895	16940	16940	16940	16940	10
366	20250321	125200	441467495	16950	16950	16950	16950	1
367	20250321	125100	441450545	16950	16940	16950	16940	173
368	20250321	125000	438519425	16940	16960	16960	16940	66
369	20250321	124900	437400385	16960	16960	16960	16960	48
370	20250321	124800	436586305	16960	16960	16960	16960	0
371	20250321	124700	436586305	16960	16960	16960	16960	26
372	20250321	124600	436145345	16960	16960	16960	16960	0
373	20250321	124500	436145345	16960	16960	16960	16960	15
374	20250321	124400	435890945	16960	16960	16960	16960	0
375	20250321	124300	435890945	16960	16960	16960	16960	0
376	20250321	124200	435890945	16960	16960	16960	16960	0
377	20250321	124100	435890945	16960	16960	16960	16960	4
378	20250321	124000	435823105	16960	16950	16960	16950	14
379	20250321	123900	435585675	16950	16950	16950	16940	427
380	20250321	123800	428348345	16940	16940	16940	16940	0
381	20250321	123700	428348345	16940	16940	16940	16940	15
382	20250321	123600	428094245	16950	16950	16950	16950	0
383	20250321	123500	428094245	16950	16950	16950	16930	138
384	20250321	123400	425755605	16950	16940	16950	16930	458
385	20250321	123300	417997255	16940	16940	16940	16940	0
386	20250321	123200	417997255	16940	16940	16940	16940	0
387	20250321	123100	417997255	16940	16940	16950	16940	147
388	20250321	123000	415506875	16950	16950	16950	16950	1
389	20250321	122900	415489925	16940	16950	16950	16940	59
390	20250321	122800	414489965	16940	16940	16940	16940	0
391	20250321	122700	414489965	16940	16950	16950	16940	221
392	20250321	122600	410744345	16950	16950	16950	16950	0
393	20250321	122500	410744345	16950	16950	16950	16950	0
394	20250321	122400	410744345	16950	16960	16960	16950	42
395	20250321	122300	410032095	16970	16970	16970	16970	0
396	20250321	122200	410032095	16970	16970	16970	16970	0
397	20250321	122100	410032095	16970	16970	16970	16970	0
398	20250321	122000	410032095	16970	16970	16970	16970	0
399	20250321	121900	410032095	16970	16970	16970	16960	7
400	20250321	121800	409913335	16960	16960	16960	16960	0
401	20250321	121700	409913335	16960	16950	16970	16930	264
402	20250321	121600	405437005	16950	16950	16950	16950	0
403	20250321	121500	405437005	16950	16950	16950	16950	0
404	20250321	121400	405437005	16950	16950	16950	16950	0
405	20250321	121300	405437005	16950	16940	16950	16930	185
406	20250321	121200	402302335	16950	16950	16950	16950	8
407	20250321	121100	402166735	16940	16950	16950	16940	207
408	20250321	121000	398658395	16950	16950	16950	16950	0
409	20250321	120900	398658395	16950	16960	16960	16950	540
410	20250321	120800	389500695	16970	16970	16970	16970	0
411	20250321	120700	389500695	16970	16980	16980	16970	25
412	20250321	120600	389076435	16980	16980	16980	16980	3
413	20250321	120500	389025495	16970	16980	16990	16970	35
414	20250321	120400	388431255	16980	16970	16980	16970	133
415	20250321	120300	386174155	16970	16980	16980	16970	41
416	20250321	120200	385478005	16990	16990	16990	16990	15
417	20250321	120100	385223155	16990	17000	17000	16990	6
418	20250321	120000	385121165	17010	17010	17010	17010	0
419	20250321	115900	385121165	17010	17010	17010	17010	1
420	20250321	115800	385104155	17010	17010	17010	17010	1
421	20250321	115700	385087145	17020	17020	17020	17020	0
422	20250321	115600	385087145	17020	17020	17020	17020	1
423	20250321	115500	385070125	17010	17020	17030	17010	134
424	20250321	115400	382788725	17010	17010	17010	17010	156
425	20250321	115300	380135165	16990	17030	17040	16990	81
426	20250321	115200	378756805	17030	17020	17030	17010	11
427	20250321	115100	378569535	17030	17000	17030	17000	45
428	20250321	115000	377804045	16990	17000	17010	16990	139
429	20250321	114900	375441245	17000	17000	17010	16990	78
430	20250321	114800	374114755	17000	17000	17000	17000	0
431	20250321	114700	374114755	17000	17000	17000	16990	136
432	20250321	114600	371803005	17000	17010	17010	16990	28
433	20250321	114500	371327155	17000	17000	17010	17000	29
434	20250321	114400	370833985	17000	17010	17010	16990	49
435	20250321	114300	370000765	17030	17000	17040	17000	24
436	20250321	114200	369592215	17000	17000	17030	16980	369
437	20250321	114100	363317085	16980	16970	16990	16960	160
438	20250321	114000	360600485	16970	16970	16970	16950	134
439	20250321	113900	358327005	16980	16980	16980	16980	0
440	20250321	113800	358327005	16980	16970	16980	16970	12
441	20250321	113700	358123355	16970	16960	16970	16950	121
442	20250321	113600	356071345	16960	16960	16960	16960	0
443	20250321	113500	356071345	16960	16960	16960	16960	86
444	20250321	113400	354612785	16950	16960	16960	16950	58
445	20250321	113300	353629215	16960	16960	16960	16950	53
446	20250321	113200	352730395	16970	16980	16980	16970	29
447	20250321	113100	352238225	16980	16980	16990	16980	25
448	20250321	113000	351813695	16980	16990	17000	16980	282
449	20250321	112900	347023925	16980	16990	16990	16980	2
450	20250321	112800	346989955	16980	16970	16990	16960	126
451	20250321	112700	344851805	16970	16970	16990	16970	116
452	20250321	112600	342883265	16960	16960	16960	16960	33
453	20250321	112500	342323585	16950	16950	16950	16950	8
454	20250321	112400	342187985	16950	16970	16970	16950	90
455	20250321	112300	340661255	16970	17000	17000	16970	200
456	20250321	112200	337262155	17010	17010	17010	17010	0
457	20250321	112100	337262155	17010	17010	17010	17010	0
458	20250321	112000	337262155	17010	17010	17010	17010	0
459	20250321	111900	337262155	17010	17010	17010	17010	0
460	20250321	111800	337262155	17010	17010	17010	17010	0
461	20250321	111700	337262155	17010	17010	17010	17010	0
462	20250321	111600	337262155	17010	16960	17010	16960	478
463	20250321	111500	329147915	16960	16960	16960	16960	21
464	20250321	111400	328791755	16960	16970	16970	16960	22
465	20250321	111300	328418435	16970	16970	16970	16970	0
466	20250321	111200	328418435	16970	16970	16970	16970	0
467	20250321	111100	328418435	16970	16970	16970	16970	0
468	20250321	111000	328418435	16970	16960	16970	16960	174
469	20250321	110900	325465985	16960	16960	16960	16950	190
470	20250321	110800	322243605	16950	16950	16950	16950	100
471	20250321	110700	320548605	16960	16970	16970	16960	165
472	20250321	110600	317748825	16980	16980	16980	16980	219
473	20250321	110500	314030205	16980	16980	16980	16980	12
474	20250321	110400	313826445	16980	16980	16980	16980	104
475	20250321	110300	312060525	16980	16980	16980	16980	0
476	20250321	110200	312060525	16980	16980	16980	16980	0
477	20250321	110100	312060525	16980	16980	16980	16980	0
478	20250321	110000	312060525	16980	16980	16990	16980	117
479	20250321	105900	310073765	16980	16980	16980	16980	0
480	20250321	105800	310073765	16980	16980	16980	16980	1
481	20250321	105700	310056785	16980	16970	16980	16970	106
482	20250321	105600	308257955	16970	16970	16990	16970	22
483	20250321	105500	307884355	16970	16970	16970	16970	0
484	20250321	105400	307884355	16970	16960	16970	16960	17
485	20250321	105300	307595885	16950	16950	16950	16950	108
486	20250321	105200	305765285	16940	16960	16960	16940	23
487	20250321	105100	305375585	16960	16940	16960	16940	86
488	20250321	105000	303917845	16940	16940	16940	16940	98
489	20250321	104900	302257725	16940	16940	16950	16940	76
490	20250321	104800	300969605	16910	16910	16910	16910	0
491	20250321	104700	300969605	16910	16920	16940	16910	444
492	20250321	104600	293459935	16920	16940	16940	16920	786
493	20250321	104500	280159835	16940	16940	16960	16940	319
494	20250321	104400	274755855	16950	16950	16950	16950	7
495	20250321	104300	274637205	16940	16960	16960	16940	138
496	20250321	104200	272299055	16950	16950	16950	16950	0
497	20250321	104100	272299055	16950	16950	16950	16950	88
498	20250321	104000	270807455	16950	16950	16950	16940	160
499	20250321	103900	268096525	16940	16940	16940	16940	1
500	20250321	103800	268079585	16940	16940	16940	16940	3
501	20250321	103700	268028765	16940	16940	16940	16930	296
502	20250321	103600	263016455	16950	16950	16950	16950	1
503	20250321	103500	262999505	16930	16930	16930	16930	11
504	20250321	103400	262813275	16930	16930	16930	16930	19
505	20250321	103300	262491605	16930	16930	16930	16930	209
506	20250321	103200	258953235	16930	16940	16950	16930	26
507	20250321	103100	258513025	16930	16930	16930	16930	0
508	20250321	103000	258513025	16930	16930	16930	16930	210
509	20250321	102900	254957725	16930	16930	16930	16930	0
510	20250321	102800	254957725	16930	16940	16940	16930	177
511	20250321	102700	251959775	16920	16960	16960	16920	1052
512	20250321	102600	234152295	16960	16960	16960	16960	11
513	20250321	102500	233965735	16960	16960	16960	16960	0
514	20250321	102400	233965735	16960	16960	16960	16960	2
515	20250321	102300	233931815	16970	16970	16970	16970	94
516	20250321	102200	232336635	16980	16980	16980	16980	5
517	20250321	102100	232251735	16970	16990	16990	16970	31
518	20250321	102000	231725625	17000	16990	17000	16970	3
519	20250321	101900	231674665	16970	16940	16970	16940	326
520	20250321	101800	226147685	16930	16930	16930	16930	0
521	20250321	101700	226147685	16930	16930	16930	16920	117
522	20250321	101600	224166975	16930	16920	16930	16920	41
523	20250321	101500	223473165	16920	16930	16930	16920	351
524	20250321	101400	217534235	16920	16920	16920	16920	0
525	20250321	101300	217534235	16920	16950	16960	16920	168
526	20250321	101200	214689685	16950	16930	16950	16930	4
527	20250321	101100	214621915	16920	16920	16920	16910	174
528	20250321	101000	211677915	16910	16920	16920	16910	53
529	20250321	100900	210781185	16920	16920	16920	16920	0
530	20250321	100800	210781185	16920	16920	16920	16920	0
531	20250321	100700	210781185	16920	16920	16920	16910	204
532	20250321	100600	207330055	16920	16920	16920	16920	21
533	20250321	100500	206974735	16920	16920	16920	16920	60
534	20250321	100400	205959535	16920	16920	16920	16920	2
535	20250321	100300	205925695	16910	16910	16910	16910	316
536	20250321	100200	200582135	16920	16920	16920	16920	6
537	20250321	100100	200480615	16920	16920	16920	16920	56
538	20250321	100000	199533095	16920	16940	16940	16920	273
539	20250321	095900	194910725	16950	16950	16950	16950	21
540	20250321	095800	194554775	16960	16960	16960	16960	0
541	20250321	095700	194554775	16960	16970	16970	16960	332
542	20250321	095600	188920845	16970	16980	16980	16970	6
543	20250321	095500	188819005	17000	17000	17000	17000	0
544	20250321	095400	188819005	17000	16970	17000	16970	2
545	20250321	095300	188785035	16970	16990	17000	16970	244
546	20250321	095200	184640665	16990	16990	16990	16990	0
547	20250321	095100	184640665	16990	16990	16990	16990	4
548	20250321	095000	184572705	17000	17000	17000	17000	0
549	20250321	094900	184572705	17000	16990	17000	16990	66
550	20250321	094800	183451355	16990	16990	16990	16990	0
551	20250321	094700	183451355	16990	16990	16990	16990	17
552	20250321	094600	183162525	17000	16990	17000	16990	10
553	20250321	094500	182992555	16990	17000	17000	16990	41
554	20250321	094400	182295745	17010	17010	17010	17010	9
555	20250321	094300	182142655	17010	17020	17020	17010	110
556	20250321	094200	180271525	17030	17010	17030	17010	794
557	20250321	094100	166758495	17040	17020	17090	17010	1115
558	20250321	094000	147729405	17010	17000	17010	17000	94
559	20250321	093900	146131385	17000	17000	17000	17000	0
560	20250321	093800	146131385	17000	17000	17000	17000	0
561	20250321	093700	146131385	17000	17000	17000	17000	1
562	20250321	093600	146114385	17000	17000	17000	17000	17
563	20250321	093500	145825385	17000	17000	17000	16990	10
564	20250321	093400	145655415	17000	17000	17000	17000	5
565	20250321	093300	145570415	17000	17000	17000	17000	10
566	20250321	093200	145400415	17000	16990	17000	16990	106
567	20250321	093100	143599355	16990	16990	16990	16990	2
568	20250321	093000	143565375	16990	16960	16990	16940	105
569	20250321	092900	141784885	16970	16975	16975	16970	6
570	20250321	092800	141683060	16990	16990	16990	16990	5
571	20250321	092700	141598110	17000	17020	17020	17000	16
572	20250321	092600	141326050	17010	16960	17010	16960	694
573	20250321	092500	129539160	16960	16950	16960	16950	5
574	20250321	092400	129454380	16950	16930	16960	16930	32
575	20250321	092300	128912230	16930	16975	16990	16910	2389
576	20250321	092200	88429270	16980	16980	16980	16980	1
577	20250321	092100	88412290	16950	16960	16960	16950	208
578	20250321	092000	84886610	16950	16960	16960	16950	546
579	20250321	091900	75631850	16960	16960	16960	16960	132
580	20250321	091800	73393130	16970	16990	16990	16970	183
581	20250321	091700	70284000	16990	16960	16990	16960	80
582	20250321	091600	68927150	16990	16970	16990	16960	279
583	20250321	091500	64192510	16970	16970	16970	16970	2
584	20250321	091400	64158570	16970	16990	16990	16960	331
585	20250321	091300	58538610	17000	16980	17000	16980	7
586	20250321	091200	58419650	16990	16980	16990	16980	7
587	20250321	091100	58300770	16990	17000	17000	16980	6
588	20250321	091000	58198830	17000	17070	17090	16970	457
589	20250321	090900	50405310	17070	16980	17080	16980	295
590	20250321	090800	45387290	17000	16980	17000	16970	136
591	20250321	090700	43078760	16970	16980	17000	16970	111
592	20250321	090600	41192890	16990	16990	17000	16960	316
593	20250321	090500	35829040	16960	17020	17020	16960	459
594	20250321	090400	28040900	17020	17020	17030	17010	198
595	20250321	090300	24670920	17020	17090	17210	17020	435
596	20250321	090200	17251500	17080	17080	17080	17080	181
597	20250321	090100	14160020	17080	17090	17090	17080	708
598	20250321	090000	2066680	17080	17080	17080	17080	121