KissMeData/020000/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	190700	459082985	15780	15780	15780	15780	97
3	20250319	190600	459082985	15780	15780	15780	15780	0
4	20250319	190500	459082985	15780	15780	15780	15780	0
5	20250319	190400	459082985	15780	15780	15780	15780	0
6	20250319	190300	459082985	15780	15780	15780	15780	0
7	20250319	190200	459082985	15780	15780	15780	15780	0
8	20250319	190100	459082985	15780	15780	15780	15780	0
9	20250319	190000	459082985	15780	15780	15780	15780	0
10	20250319	185900	459082985	15780	15780	15780	15780	0
11	20250319	185800	459082985	15780	15780	15780	15780	0
12	20250319	185700	459082985	15780	15780	15780	15780	0
13	20250319	185600	459082985	15780	15780	15780	15780	0
14	20250319	185500	459082985	15780	15780	15780	15780	0
15	20250319	185400	459082985	15780	15780	15780	15780	0
16	20250319	185300	459082985	15780	15780	15780	15780	0
17	20250319	185200	459082985	15780	15780	15780	15780	0
18	20250319	185100	459082985	15780	15780	15780	15780	0
19	20250319	185000	459082985	15780	15780	15780	15780	0
20	20250319	184900	459082985	15780	15780	15780	15780	0
21	20250319	184800	459082985	15780	15780	15780	15780	0
22	20250319	184700	459082985	15780	15780	15780	15780	0
23	20250319	184600	459082985	15780	15780	15780	15780	0
24	20250319	184500	459082985	15780	15780	15780	15780	0
25	20250319	184400	459082985	15780	15780	15780	15780	0
26	20250319	184300	459082985	15780	15780	15780	15780	0
27	20250319	184200	459082985	15780	15780	15780	15780	0
28	20250319	184100	459082985	15780	15780	15780	15780	0
29	20250319	184000	459082985	15780	15780	15780	15780	0
30	20250319	183900	459082985	15780	15780	15780	15780	0
31	20250319	183800	459082985	15780	15780	15780	15780	0
32	20250319	183700	459082985	15780	15780	15780	15780	97
33	20250319	183600	459082985	15780	15780	15780	15780	0
34	20250319	183500	459082985	15780	15780	15780	15780	0
35	20250319	183400	459082985	15780	15780	15780	15780	0
36	20250319	183300	459082985	15780	15780	15780	15780	0
37	20250319	183200	459082985	15780	15780	15780	15780	0
38	20250319	183100	459082985	15780	15780	15780	15780	0
39	20250319	183000	459082985	15780	15780	15780	15780	0
40	20250319	182900	459082985	15780	15780	15780	15780	0
41	20250319	182800	459082985	15780	15780	15780	15780	0
42	20250319	182700	459082985	15780	15780	15780	15780	0
43	20250319	182600	459082985	15780	15780	15780	15780	0
44	20250319	182500	459082985	15780	15780	15780	15780	0
45	20250319	182400	459082985	15780	15780	15780	15780	0
46	20250319	182300	459082985	15780	15780	15780	15780	0
47	20250319	182200	459082985	15780	15780	15780	15780	0
48	20250319	182100	459082985	15780	15780	15780	15780	0
49	20250319	182000	459082985	15780	15780	15780	15780	0
50	20250319	181900	459082985	15780	15780	15780	15780	0
51	20250319	181800	459082985	15780	15780	15780	15780	0
52	20250319	181700	459082985	15780	15780	15780	15780	0
53	20250319	181600	459082985	15780	15780	15780	15780	0
54	20250319	181500	459082985	15780	15780	15780	15780	0
55	20250319	181400	459082985	15780	15780	15780	15780	0
56	20250319	181300	459082985	15780	15780	15780	15780	0
57	20250319	181200	459082985	15780	15780	15780	15780	0
58	20250319	181100	459082985	15780	15780	15780	15780	0
59	20250319	181000	459082985	15780	15780	15780	15780	0
60	20250319	180900	459082985	15780	15780	15780	15780	0
61	20250319	180800	459082985	15780	15780	15780	15780	0
62	20250319	180700	459082985	15780	15780	15780	15780	97
63	20250319	180600	459082985	15780	15780	15780	15780	0
64	20250319	180500	459082985	15780	15780	15780	15780	0
65	20250319	180400	459082985	15780	15780	15780	15780	0
66	20250319	180300	459082985	15780	15780	15780	15780	0
67	20250319	180200	459082985	15780	15780	15780	15780	0
68	20250319	180100	459082985	15780	15780	15780	15780	0
69	20250319	180000	459082985	15780	15780	15780	15780	0
70	20250319	175900	459082985	15780	15780	15780	15780	0
71	20250319	175800	459082985	15780	15780	15780	15780	0
72	20250319	175700	459082985	15780	15780	15780	15780	0
73	20250319	175600	459082985	15780	15780	15780	15780	0
74	20250319	175500	459082985	15780	15780	15780	15780	0
75	20250319	175400	459082985	15780	15780	15780	15780	0
76	20250319	175300	459082985	15780	15780	15780	15780	0
77	20250319	175200	459082985	15780	15780	15780	15780	0
78	20250319	175100	459082985	15780	15780	15780	15780	0
79	20250319	175000	459082985	15780	15780	15780	15780	0
80	20250319	174900	459082985	15780	15780	15780	15780	0
81	20250319	174800	459082985	15780	15780	15780	15780	0
82	20250319	174700	459082985	15780	15780	15780	15780	0
83	20250319	174600	459082985	15780	15780	15780	15780	0
84	20250319	174500	459082985	15780	15780	15780	15780	0
85	20250319	174400	459082985	15780	15780	15780	15780	0
86	20250319	174300	459082985	15780	15780	15780	15780	0
87	20250319	174200	459082985	15780	15780	15780	15780	0
88	20250319	174100	459082985	15780	15780	15780	15780	0
89	20250319	174000	459082985	15780	15780	15780	15780	0
90	20250319	173900	459082985	15780	15780	15780	15780	0
91	20250319	173800	459082985	15780	15780	15780	15780	0
92	20250319	173700	459082985	15780	15780	15780	15780	97
93	20250319	173600	459082985	15780	15780	15780	15780	0
94	20250319	173500	459082985	15780	15780	15780	15780	0
95	20250319	173400	459082985	15780	15780	15780	15780	0
96	20250319	173300	459082985	15780	15780	15780	15780	0
97	20250319	173200	459082985	15780	15780	15780	15780	0
98	20250319	173100	459082985	15780	15780	15780	15780	0
99	20250319	173000	459082985	15780	15780	15780	15780	0
100	20250319	172900	459082985	15780	15780	15780	15780	0
101	20250319	172800	459082985	15780	15780	15780	15780	0
102	20250319	172700	459082985	15780	15780	15780	15780	0
103	20250319	172600	459082985	15780	15780	15780	15780	0
104	20250319	172500	459082985	15780	15780	15780	15780	0
105	20250319	172400	459082985	15780	15780	15780	15780	0
106	20250319	172300	459082985	15780	15780	15780	15780	0
107	20250319	172200	459082985	15780	15780	15780	15780	0
108	20250319	172100	459082985	15780	15780	15780	15780	0
109	20250319	172000	459082985	15780	15780	15780	15780	0
110	20250319	171900	459082985	15780	15780	15780	15780	0
111	20250319	171800	459082985	15780	15780	15780	15780	0
112	20250319	171700	459082985	15780	15780	15780	15780	0
113	20250319	171600	459082985	15780	15780	15780	15780	0
114	20250319	171500	459082985	15780	15780	15780	15780	0
115	20250319	171400	459082985	15780	15780	15780	15780	0
116	20250319	171300	459082985	15780	15780	15780	15780	0
117	20250319	171200	459082985	15780	15780	15780	15780	0
118	20250319	171100	459082985	15780	15780	15780	15780	0
119	20250319	171000	459082985	15780	15780	15780	15780	0
120	20250319	170900	459082985	15780	15780	15780	15780	0
121	20250319	170800	459082985	15780	15780	15780	15780	0
122	20250319	170700	459082985	15780	15780	15780	15780	97
123	20250319	170600	459082985	15780	15780	15780	15780	0
124	20250319	170500	459082985	15780	15780	15780	15780	0
125	20250319	170400	459082985	15780	15780	15780	15780	0
126	20250319	170300	459082985	15780	15780	15780	15780	0
127	20250319	170200	459082985	15780	15780	15780	15780	0
128	20250319	170100	459082985	15780	15780	15780	15780	0
129	20250319	170000	459082985	15780	15780	15780	15780	0
130	20250319	165900	459082985	15780	15780	15780	15780	0
131	20250319	165800	459082985	15780	15780	15780	15780	0
132	20250319	165700	459082985	15780	15780	15780	15780	0
133	20250319	165600	459082985	15780	15780	15780	15780	0
134	20250319	165500	459082985	15780	15780	15780	15780	0
135	20250319	165400	459082985	15780	15780	15780	15780	0
136	20250319	165300	459082985	15780	15780	15780	15780	0
137	20250319	165200	459082985	15780	15780	15780	15780	0
138	20250319	165100	459082985	15780	15780	15780	15780	0
139	20250319	165000	459082985	15780	15780	15780	15780	0
140	20250319	164900	459082985	15780	15780	15780	15780	0
141	20250319	164800	459082985	15780	15780	15780	15780	0
142	20250319	164700	459082985	15780	15780	15780	15780	0
143	20250319	164600	459082985	15780	15780	15780	15780	0
144	20250319	164500	459082985	15780	15780	15780	15780	0
145	20250319	164400	459082985	15780	15780	15780	15780	0
146	20250319	164300	459082985	15780	15780	15780	15780	0
147	20250319	164200	459082985	15780	15780	15780	15780	0
148	20250319	164100	459082985	15780	15780	15780	15780	0
149	20250319	164000	459082985	15780	15780	15780	15780	0
150	20250319	163900	459082985	15780	15780	15780	15780	0
151	20250319	163800	459082985	15780	15780	15780	15780	0
152	20250319	163700	459082985	15780	15780	15780	15780	97
153	20250319	163600	459082985	15780	15780	15780	15780	0
154	20250319	163500	459082985	15780	15780	15780	15780	0
155	20250319	163400	459082985	15780	15780	15780	15780	0
156	20250319	163300	459082985	15780	15780	15780	15780	0
157	20250319	163200	459082985	15780	15780	15780	15780	0
158	20250319	163100	459082985	15780	15780	15780	15780	0
159	20250319	163000	459082985	15780	15780	15780	15780	0
160	20250319	162900	459082985	15780	15780	15780	15780	0
161	20250319	162800	459082985	15780	15780	15780	15780	0
162	20250319	162700	459082985	15780	15780	15780	15780	0
163	20250319	162600	459082985	15780	15780	15780	15780	0
164	20250319	162500	459082985	15780	15780	15780	15780	0
165	20250319	162400	459082985	15780	15780	15780	15780	0
166	20250319	162300	459082985	15780	15780	15780	15780	0
167	20250319	162200	459082985	15780	15780	15780	15780	0
168	20250319	162100	459082985	15780	15780	15780	15780	0
169	20250319	162000	459082985	15780	15780	15780	15780	0
170	20250319	161900	459082985	15780	15780	15780	15780	0
171	20250319	161800	459082985	15780	15780	15780	15780	0
172	20250319	161700	459082985	15780	15780	15780	15780	0
173	20250319	161600	459082985	15780	15780	15780	15780	0
174	20250319	161500	459082985	15780	15780	15780	15780	0
175	20250319	161400	459082985	15780	15780	15780	15780	0
176	20250319	161300	459082985	15780	15780	15780	15780	0
177	20250319	161200	459082985	15780	15780	15780	15780	0
178	20250319	161100	459082985	15780	15780	15780	15780	0
179	20250319	161000	459082985	15780	15780	15780	15780	0
180	20250319	160900	459082985	15780	15780	15780	15780	0
181	20250319	160800	459082985	15780	15780	15780	15780	0
182	20250319	160700	459082985	15780	15780	15780	15780	97
183	20250319	160600	459082985	15780	15780	15780	15780	0
184	20250319	160500	459082985	15780	15780	15780	15780	0
185	20250319	160400	459082985	15780	15780	15780	15780	0
186	20250319	160300	459082985	15780	15780	15780	15780	0
187	20250319	160200	459082985	15780	15780	15780	15780	0
188	20250319	160100	459082985	15780	15780	15780	15780	0
189	20250319	160000	459082985	15780	15780	15780	15780	0
190	20250319	155900	459082985	15780	15780	15780	15780	0
191	20250319	155800	459082985	15780	15780	15780	15780	0
192	20250319	155700	459082985	15780	15780	15780	15780	0
193	20250319	155600	459082985	15780	15780	15780	15780	0
194	20250319	155500	459082985	15780	15780	15780	15780	0
195	20250319	155400	459082985	15780	15780	15780	15780	0
196	20250319	155300	459082985	15780	15780	15780	15780	0
197	20250319	155200	459082985	15780	15780	15780	15780	0
198	20250319	155100	459082985	15780	15780	15780	15780	0
199	20250319	155000	459082985	15780	15780	15780	15780	0
200	20250319	154900	459082985	15780	15780	15780	15780	0
201	20250319	154800	459082985	15780	15780	15780	15780	0
202	20250319	154700	459082985	15780	15780	15780	15780	0
203	20250319	154600	459082985	15780	15780	15780	15780	0
204	20250319	154500	459082985	15780	15780	15780	15780	0
205	20250319	154400	459082985	15780	15780	15780	15780	0
206	20250319	154300	459082985	15780	15780	15780	15780	0
207	20250319	154200	459082985	15780	15780	15780	15780	0
208	20250319	154100	459082985	15780	15780	15780	15780	0
209	20250319	154000	459082985	15780	15780	15780	15780	0
210	20250319	153900	459082985	15780	15780	15780	15780	0
211	20250319	153800	459082985	15780	15780	15780	15780	0
212	20250319	153700	459082985	15780	15780	15780	15780	97
213	20250319	153600	459082985	15780	15780	15780	15780	0
214	20250319	153500	459082985	15780	15780	15780	15780	0
215	20250319	153400	459082985	15780	15780	15780	15780	0
216	20250319	153300	459082985	15780	15780	15780	15780	0
217	20250319	153200	459082985	15780	15780	15780	15780	0
218	20250319	153100	459082985	15780	15780	15780	15780	0
219	20250319	153000	459082985	15780	15780	15780	15780	97
220	20250319	152900	457552325	15820	15820	15820	15820	0
221	20250319	152800	457552325	15820	15820	15820	15820	0
222	20250319	152700	457552325	15820	15820	15820	15820	0
223	20250319	152600	457552325	15820	15820	15820	15820	0
224	20250319	152500	457552325	15820	15820	15820	15820	0
225	20250319	152400	457552325	15820	15820	15820	15820	0
226	20250319	152300	457552325	15820	15820	15820	15820	0
227	20250319	152200	457552325	15820	15820	15820	15820	0
228	20250319	152100	457552325	15820	15820	15820	15820	0
229	20250319	152000	457552325	15820	15820	15820	15820	0
230	20250319	151900	457552325	15820	15740	15820	15740	2045
231	20250319	151800	425240375	15740	15730	15740	15730	84
232	20250319	151700	423919005	15730	15730	15730	15730	5
233	20250319	151600	423840355	15740	15740	15740	15740	20
234	20250319	151500	423525555	15780	15780	15780	15780	1
235	20250319	151400	423509775	15790	15790	15790	15790	47
236	20250319	151300	422767645	15740	15740	15740	15740	0
237	20250319	151200	422767645	15740	15790	15790	15740	3
238	20250319	151100	422720355	15790	15750	15790	15750	51
239	20250319	151000	421916575	15740	15770	15770	15740	3
240	20250319	150900	421869295	15790	15780	15790	15780	51
241	20250319	150800	421064505	15770	15770	15770	15770	0
242	20250319	150700	421064505	15770	15800	15800	15770	7
243	20250319	150600	420953955	15800	15800	15800	15800	0
244	20250319	150500	420953955	15800	15800	15800	15800	0
245	20250319	150400	420953955	15800	15760	15800	15760	62
246	20250319	150300	419976755	15760	15760	15760	15760	0
247	20250319	150200	419976755	15760	15760	15760	15760	1
248	20250319	150100	419960995	15770	15760	15770	15760	21
249	20250319	150000	419629835	15790	15790	15790	15790	0
250	20250319	145900	419629835	15790	15760	15790	15760	6
251	20250319	145800	419535125	15770	15770	15770	15770	0
252	20250319	145700	419535125	15770	15770	15770	15770	1
253	20250319	145600	419519355	15750	15760	15790	15750	128
254	20250319	145500	417500195	15750	15750	15750	15740	79
255	20250319	145400	416256205	15750	15750	15750	15750	4
256	20250319	145300	416193205	15760	15760	15760	15760	15
257	20250319	145200	415956805	15770	15770	15770	15770	1
258	20250319	145100	415941035	15770	15770	15770	15770	0
259	20250319	145000	415941035	15770	15770	15770	15770	1
260	20250319	144900	415925265	15780	15780	15780	15780	0
261	20250319	144800	415925265	15780	15770	15780	15770	54
262	20250319	144700	415073665	15780	15780	15780	15780	50
263	20250319	144600	414284665	15790	15790	15790	15790	0
264	20250319	144500	414284665	15790	15790	15790	15790	0
265	20250319	144400	414284665	15790	15790	15790	15790	0
266	20250319	144300	414284665	15790	15780	15790	15780	152
267	20250319	144200	411885225	15780	15780	15780	15780	0
268	20250319	144100	411885225	15780	15780	15780	15780	0
269	20250319	144000	411885225	15780	15780	15780	15780	1
270	20250319	143900	411869445	15790	15770	15790	15770	100
271	20250319	143800	410290965	15790	15740	15790	15740	428
272	20250319	143700	403540515	15730	15730	15730	15730	0
273	20250319	143600	403540515	15730	15740	15740	15730	27
274	20250319	143500	403115785	15740	15750	15750	15740	4
275	20250319	143400	403052815	15740	15740	15740	15740	0
276	20250319	143300	403052815	15740	15740	15740	15740	2
277	20250319	143200	403021335	15740	15740	15740	15740	0
278	20250319	143100	403021335	15740	15740	15740	15740	22
279	20250319	143000	402675055	15740	15740	15740	15740	0
280	20250319	142900	402675055	15740	15750	15750	15740	32
281	20250319	142800	402171335	15750	15750	15750	15750	0
282	20250319	142700	402171335	15750	15750	15750	15750	2
283	20250319	142600	402139835	15750	15750	15750	15750	0
284	20250319	142500	402139835	15750	15750	15750	15750	2
285	20250319	142400	402108335	15750	15750	15750	15750	2
286	20250319	142300	402076835	15760	15760	15760	15760	5
287	20250319	142200	401998035	15770	15770	15770	15770	0
288	20250319	142100	401998035	15770	15760	15770	15760	4
289	20250319	142000	401934975	15760	15750	15760	15750	79
290	20250319	141900	400690655	15750	15740	15750	15740	10
291	20250319	141800	400533165	15740	15740	15740	15740	0
292	20250319	141700	400533165	15740	15730	15750	15730	732
293	20250319	141600	389010305	15710	15710	15710	15710	21
294	20250319	141500	388680395	15710	15710	15710	15710	2
295	20250319	141400	388648975	15700	15730	15730	15700	80
296	20250319	141300	387391645	15740	15740	15740	15740	1
297	20250319	141200	387375905	15730	15730	15730	15730	2
298	20250319	141100	387344445	15730	15730	15730	15730	0
299	20250319	141000	387344445	15730	15730	15730	15730	1
300	20250319	140900	387328715	15740	15740	15750	15740	3
301	20250319	140800	387281485	15750	15750	15750	15730	35
302	20250319	140700	386730865	15740	15750	15750	15730	8
303	20250319	140600	386604955	15740	15740	15750	15730	5
304	20250319	140500	386526255	15730	15750	15750	15730	2
305	20250319	140400	386494775	15750	15750	15750	15750	0
306	20250319	140300	386494775	15750	15750	15750	15750	0
307	20250319	140200	386494775	15750	15750	15750	15750	1
308	20250319	140100	386479025	15750	15750	15750	15710	42
309	20250319	140000	385818395	15760	15760	15760	15760	0
310	20250319	135900	385818395	15760	15760	15760	15760	0
311	20250319	135800	385818395	15760	15760	15760	15760	0
312	20250319	135700	385818395	15760	15760	15760	15760	0
313	20250319	135600	385818395	15760	15760	15760	15760	0
314	20250319	135500	385818395	15760	15760	15760	15760	0
315	20250319	135400	385818395	15760	15760	15760	15760	0
316	20250319	135300	385818395	15760	15760	15760	15760	0
317	20250319	135200	385818395	15760	15750	15760	15750	17
318	20250319	135100	385550625	15750	15750	15750	15750	1
319	20250319	135000	385534875	15740	15740	15740	15740	2
320	20250319	134900	385503395	15750	15750	15750	15750	0
321	20250319	134800	385503395	15750	15750	15750	15750	16
322	20250319	134700	385251395	15740	15740	15740	15740	0
323	20250319	134600	385251395	15740	15740	15740	15740	0
324	20250319	134500	385251395	15740	15790	15790	15740	17
325	20250319	134400	384983475	15780	15780	15780	15780	2
326	20250319	134300	384951915	15790	15790	15790	15790	0
327	20250319	134200	384951915	15790	15790	15790	15790	1
328	20250319	134100	384936125	15780	15780	15780	15780	5
329	20250319	134000	384857225	15780	15780	15780	15780	0
330	20250319	133900	384857225	15780	15780	15780	15780	0
331	20250319	133800	384857225	15780	15760	15780	15760	4
332	20250319	133700	384794135	15760	15760	15760	15760	0
333	20250319	133600	384794135	15760	15760	15760	15760	1
334	20250319	133500	384778375	15780	15750	15780	15750	61
335	20250319	133400	383817595	15780	15780	15780	15780	2
336	20250319	133300	383786035	15780	15780	15780	15780	0
337	20250319	133200	383786035	15780	15760	15780	15760	29
338	20250319	133100	383328805	15750	15750	15750	15750	0
339	20250319	133000	383328805	15750	15750	15750	15750	1
340	20250319	132900	383313055	15750	15750	15750	15750	5
341	20250319	132800	383234305	15790	15790	15790	15790	0
342	20250319	132700	383234305	15790	15790	15790	15790	0
343	20250319	132600	383234305	15790	15790	15790	15790	0
344	20250319	132500	383234305	15790	15780	15790	15780	20
345	20250319	132400	382918515	15790	15790	15790	15790	2
346	20250319	132300	382886935	15800	15800	15800	15790	7
347	20250319	132200	382776365	15790	15790	15800	15780	13
348	20250319	132100	382571065	15780	15780	15780	15780	1
349	20250319	132000	382555285	15790	15780	15790	15760	65
350	20250319	131900	381529595	15790	15790	15790	15790	38
351	20250319	131800	380929575	15800	15800	15800	15800	0
352	20250319	131700	380929575	15800	15800	15800	15800	0
353	20250319	131600	380929575	15800	15800	15800	15800	0
354	20250319	131500	380929575	15800	15790	15800	15790	23
355	20250319	131400	380566395	15790	15790	15790	15790	6
356	20250319	131300	380471655	15790	15790	15790	15790	4
357	20250319	131200	380408495	15810	15810	15810	15810	0
358	20250319	131100	380408495	15810	15800	15810	15800	100
359	20250319	131000	378828265	15810	15810	15810	15810	0
360	20250319	130900	378828265	15810	15810	15810	15810	0
361	20250319	130800	378828265	15810	15810	15810	15790	7
362	20250319	130700	378717695	15800	15750	15800	15750	299
363	20250319	130600	374001095	15740	15740	15740	15740	100
364	20250319	130500	372427095	15740	15740	15740	15740	0
365	20250319	130400	372427095	15740	15740	15740	15740	0
366	20250319	130300	372427095	15740	15740	15740	15740	70
367	20250319	130200	371325295	15760	15760	15760	15740	131
368	20250319	130100	369263315	15770	15740	15780	15730	866
369	20250319	130000	355635975	15740	15740	15740	15740	2
370	20250319	125900	355604495	15740	15760	15780	15740	4
371	20250319	125800	355541445	15770	15800	15800	15770	4
372	20250319	125700	355478275	15800	15800	15800	15770	262
373	20250319	125600	351339715	15800	15790	15800	15780	128
374	20250319	125500	349317405	15800	15800	15800	15800	0
375	20250319	125400	349317405	15800	15800	15800	15800	5
376	20250319	125300	349238405	15800	15790	15800	15780	452
377	20250319	125200	342099615	15780	15760	15800	15760	221
378	20250319	125100	338616525	15760	15730	15800	15730	764
379	20250319	125000	326578405	15730	15730	15740	15710	36
380	20250319	124900	326012445	15720	15740	15740	15710	183
381	20250319	124800	323135905	15740	15740	15740	15740	7
382	20250319	124700	323025725	15740	15740	15740	15740	42
383	20250319	124600	322364645	15740	15760	15800	15740	116
384	20250319	124500	320532935	15740	15750	15750	15740	4
385	20250319	124400	320469955	15790	15790	15790	15790	0
386	20250319	124300	320469955	15790	15760	15810	15750	1080
387	20250319	124200	303422045	15740	15730	15740	15730	3
388	20250319	124100	303374835	15750	15730	15750	15730	156
389	20250319	124000	300920935	15730	15730	15730	15730	3
390	20250319	123900	300873745	15730	15730	15730	15730	1
391	20250319	123800	300858015	15730	15740	15750	15730	155
392	20250319	123700	298417825	15740	15740	15740	15740	1
393	20250319	123600	298402085	15730	15730	15730	15730	0
394	20250319	123500	298402085	15730	15730	15730	15730	30
395	20250319	123400	297930185	15730	15730	15730	15730	1
396	20250319	123300	297914455	15730	15730	15730	15730	6
397	20250319	123200	297820075	15730	15730	15730	15730	1
398	20250319	123100	297804345	15730	15730	15735	15730	120
399	20250319	123000	295916540	15730	15730	15730	15730	51
400	20250319	122900	295114310	15760	15760	15760	15760	0
401	20250319	122800	295114310	15760	15760	15760	15760	2
402	20250319	122700	295082790	15760	15690	15760	15690	2104
403	20250319	122600	261981900	15680	15680	15680	15680	1
404	20250319	122500	261966220	15680	15680	15680	15680	8
405	20250319	122400	261840780	15680	15680	15690	15680	4
406	20250319	122300	261778050	15680	15680	15680	15680	0
407	20250319	122200	261778050	15680	15680	15680	15680	0
408	20250319	122100	261778050	15680	15680	15680	15680	0
409	20250319	122000	261778050	15680	15680	15680	15680	3
410	20250319	121900	261731010	15680	15680	15680	15680	3
411	20250319	121800	261683970	15690	15690	15690	15690	7
412	20250319	121700	261574140	15680	15680	15680	15680	0
413	20250319	121600	261574140	15680	15680	15680	15680	1
414	20250319	121500	261558460	15680	15680	15680	15680	3
415	20250319	121400	261511420	15680	15680	15680	15680	2
416	20250319	121300	261480060	15680	15680	15680	15680	2
417	20250319	121200	261448700	15680	15690	15690	15680	8
418	20250319	121100	261323200	15680	15680	15680	15680	2
419	20250319	121000	261291840	15690	15700	15700	15680	44
420	20250319	120900	260601440	15690	15690	15690	15690	1
421	20250319	120800	260585750	15690	15690	15690	15690	0
422	20250319	120700	260585750	15690	15690	15690	15690	0
423	20250319	120600	260585750	15690	15690	15690	15690	2
424	20250319	120500	260554370	15690	15690	15690	15690	3
425	20250319	120400	260507300	15690	15690	15690	15690	0
426	20250319	120300	260507300	15690	15690	15690	15690	0
427	20250319	120200	260507300	15690	15690	15690	15690	1
428	20250319	120100	260491610	15700	15700	15700	15700	1
429	20250319	120000	260475910	15690	15690	15690	15690	6
430	20250319	115900	260381770	15690	15690	15690	15690	0
431	20250319	115800	260381770	15690	15690	15690	15690	1
432	20250319	115700	260366080	15700	15700	15700	15700	0
433	20250319	115600	260366080	15700	15700	15700	15700	1
434	20250319	115500	260350380	15690	15700	15700	15690	3
435	20250319	115400	260303300	15700	15700	15700	15700	2
436	20250319	115300	260271900	15690	15700	15700	15690	8
437	20250319	115200	260146310	15700	15690	15700	15690	356
438	20250319	115100	254557860	15680	15680	15680	15680	2
439	20250319	115000	254526500	15690	15690	15690	15690	1
440	20250319	114900	254510810	15680	15680	15680	15680	1
441	20250319	114800	254495130	15690	15680	15690	15680	33
442	20250319	114700	253977370	15690	15680	15690	15680	4
443	20250319	114600	253914640	15680	15680	15680	15680	0
444	20250319	114500	253914640	15680	15680	15680	15680	2
445	20250319	114400	253883280	15680	15680	15680	15680	21
446	20250319	114300	253554000	15680	15690	15690	15680	24
447	20250319	114200	253177480	15690	15690	15690	15690	0
448	20250319	114100	253177480	15690	15690	15690	15690	0
449	20250319	114000	253177480	15690	15680	15690	15680	3
450	20250319	113900	253130430	15680	15680	15680	15680	21
451	20250319	113800	252801150	15680	15680	15680	15680	1
452	20250319	113700	252785470	15680	15680	15680	15680	1
453	20250319	113600	252769790	15690	15690	15690	15690	0
454	20250319	113500	252769790	15690	15690	15690	15680	6
455	20250319	113400	252675690	15680	15680	15680	15680	0
456	20250319	113300	252675690	15680	15690	15690	15680	4
457	20250319	113200	252612950	15680	15690	15690	15680	6
458	20250319	113100	252518860	15680	15680	15680	15680	0
459	20250319	113000	252518860	15680	15680	15680	15680	2
460	20250319	112900	252487500	15670	15670	15670	15670	0
461	20250319	112800	252487500	15670	15690	15690	15670	100
462	20250319	112700	250919280	15700	15700	15700	15700	1
463	20250319	112600	250903580	15690	15700	15700	15690	32
464	20250319	112500	250401200	15710	15690	15710	15690	272
465	20250319	112400	246132550	15680	15680	15680	15680	0
466	20250319	112300	246132550	15680	15680	15680	15680	1
467	20250319	112200	246116870	15690	15680	15690	15680	2
468	20250319	112100	246085500	15680	15680	15680	15680	0
469	20250319	112000	246085500	15680	15680	15680	15680	7
470	20250319	111900	245975740	15690	15680	15690	15680	2
471	20250319	111800	245944370	15690	15690	15690	15690	0
472	20250319	111700	245944370	15690	15690	15690	15690	0
473	20250319	111600	245944370	15690	15680	15690	15680	3
474	20250319	111500	245897320	15680	15680	15680	15680	1
475	20250319	111400	245881640	15680	15680	15680	15680	5
476	20250319	111300	245803240	15680	15690	15690	15680	47
477	20250319	111200	245065820	15690	15690	15690	15690	1
478	20250319	111100	245050130	15700	15700	15700	15700	1
479	20250319	111000	245034430	15690	15700	15700	15690	7
480	20250319	110900	244924540	15690	15690	15690	15690	0
481	20250319	110800	244924540	15690	15690	15690	15690	1
482	20250319	110700	244908850	15690	15700	15700	15690	13
483	20250319	110600	244704760	15710	15710	15710	15710	0
484	20250319	110500	244704760	15710	15720	15720	15710	18
485	20250319	110400	244421880	15750	15710	15750	15710	3
486	20250319	110300	244374710	15740	15710	15750	15710	399
487	20250319	110200	238097800	15700	15680	15700	15680	282
488	20250319	110100	233673710	15680	15670	15680	15670	2
489	20250319	110000	233642360	15670	15670	15670	15670	8
490	20250319	105900	233517000	15670	15670	15670	15670	200
491	20250319	105800	230383000	15670	15670	15670	15670	0
492	20250319	105700	230383000	15670	15690	15690	15670	501
493	20250319	105600	222528660	15700	15700	15700	15700	0
494	20250319	105500	222528660	15700	15700	15700	15690	121
495	20250319	105400	220628980	15700	15700	15700	15700	2
496	20250319	105300	220597580	15750	15710	15750	15710	1024
497	20250319	105200	204502600	15700	15700	15700	15700	23
498	20250319	105100	204141500	15690	15690	15690	15690	0
499	20250319	105000	204141500	15690	15690	15690	15690	1
500	20250319	104900	204125810	15700	15700	15700	15700	8
501	20250319	104800	204000210	15690	15690	15690	15690	0
502	20250319	104700	204000210	15690	15690	15690	15690	1
503	20250319	104600	203984520	15690	15690	15690	15690	1
504	20250319	104500	203968830	15700	15700	15700	15700	6
505	20250319	104400	203874630	15700	15700	15700	15700	0
506	20250319	104300	203874630	15700	15700	15700	15700	1
507	20250319	104200	203858930	15700	15710	15710	15700	2
508	20250319	104100	203827520	15700	15700	15700	15700	2
509	20250319	104000	203796120	15700	15690	15700	15690	27
510	20250319	103900	203372330	15680	15690	15690	15680	4
511	20250319	103800	203309580	15690	15690	15690	15690	0
512	20250319	103700	203309580	15690	15690	15690	15690	5
513	20250319	103600	203231130	15700	15700	15700	15700	45
514	20250319	103500	202524630	15710	15710	15710	15710	0
515	20250319	103400	202524630	15710	15710	15710	15710	23
516	20250319	103300	202163300	15720	15720	15720	15720	41
517	20250319	103200	201518780	15720	15720	15720	15720	1
518	20250319	103100	201503060	15720	15720	15720	15720	0
519	20250319	103000	201503060	15720	15740	15740	15720	36
520	20250319	102900	200936670	15750	15730	15750	15730	34
521	20250319	102800	200401510	15730	15700	15760	15700	269
522	20250319	102700	196171200	15700	15690	15700	15690	150
523	20250319	102600	193816310	15700	15700	15700	15700	1
524	20250319	102500	193800610	15690	15690	15690	15690	1
525	20250319	102400	193784920	15690	15690	15690	15690	0
526	20250319	102300	193784920	15690	15690	15690	15690	0
527	20250319	102200	193784920	15690	15690	15690	15690	0
528	20250319	102100	193784920	15690	15690	15690	15690	1
529	20250319	102000	193769230	15680	15690	15690	15680	7
530	20250319	101900	193659460	15700	15700	15700	15700	0
531	20250319	101800	193659460	15700	15690	15700	15690	51
532	20250319	101700	192858770	15690	15690	15690	15690	0
533	20250319	101600	192858770	15690	15690	15690	15690	0
534	20250319	101500	192858770	15690	15690	15690	15690	1
535	20250319	101400	192843080	15690	15700	15700	15690	10
536	20250319	101300	192686160	15700	15700	15700	15700	0
537	20250319	101200	192686160	15700	15710	15710	15700	12
538	20250319	101100	192497750	15700	15700	15700	15700	91
539	20250319	101000	191069050	15690	15710	15710	15690	17
540	20250319	100900	190802150	15710	15710	15710	15710	1
541	20250319	100800	190786440	15690	15690	15690	15690	0
542	20250319	100700	190786440	15690	15700	15700	15690	7
543	20250319	100600	190676550	15700	15700	15700	15700	0
544	20250319	100500	190676550	15700	15700	15700	15700	0
545	20250319	100400	190676550	15700	15700	15700	15700	0
546	20250319	100300	190676550	15700	15700	15700	15700	1
547	20250319	100200	190660850	15700	15690	15700	15690	92
548	20250319	100100	189216500	15680	15680	15680	15680	0
549	20250319	100000	189216500	15680	15700	15700	15680	4
550	20250319	095900	189153740	15710	15710	15710	15710	0
551	20250319	095800	189153740	15710	15710	15710	15710	1
552	20250319	095700	189138030	15710	15710	15710	15710	431
553	20250319	095600	182367020	15710	15690	15710	15690	172
554	20250319	095500	179666540	15690	15690	15690	15690	1
555	20250319	095400	179650850	15690	15690	15690	15690	1
556	20250319	095300	179635160	15680	15680	15680	15680	5
557	20250319	095200	179556760	15690	15690	15690	15690	662
558	20250319	095100	169169980	15700	15700	15700	15700	6
559	20250319	095000	169075780	15700	15700	15700	15700	10
560	20250319	094900	168918780	15710	15710	15710	15710	0
561	20250319	094800	168918780	15710	15700	15710	15700	301
562	20250319	094700	164191370	15700	15690	15700	15690	297
563	20250319	094600	159531330	15690	15690	15690	15690	0
564	20250319	094500	159531330	15690	15690	15690	15690	10
565	20250319	094400	159374430	15690	15690	15690	15690	0
566	20250319	094300	159374430	15690	15680	15690	15680	2
567	20250319	094200	159343060	15690	15690	15690	15690	63
568	20250319	094100	158354590	15670	15690	15690	15670	300
569	20250319	094000	153653250	15690	15690	15690	15690	5
570	20250319	093900	153574800	15690	15690	15690	15690	0
571	20250319	093800	153574800	15690	15690	15690	15690	0
572	20250319	093700	153574800	15690	15670	15690	15670	567
573	20250319	093600	144683930	15670	15670	15670	15670	0
574	20250319	093500	144683930	15670	15710	15710	15670	107
575	20250319	093400	143006000	15720	15700	15720	15700	124
576	20250319	093300	141057960	15690	15690	15700	15680	963
577	20250319	093200	125951110	15700	15730	15730	15700	18
578	20250319	093100	125668480	15740	15700	15740	15700	135
579	20250319	093000	123548590	15700	15700	15750	15680	1590
580	20250319	092900	98598330	15700	15700	15700	15700	0
581	20250319	092800	98598330	15700	15680	15700	15670	352
582	20250319	092700	93077820	15700	15680	15700	15680	2
583	20250319	092600	93046440	15680	15690	15690	15680	250
584	20250319	092500	89125440	15720	15730	15730	15690	786
585	20250319	092400	76788120	15740	15720	15740	15710	358
586	20250319	092300	71157670	15730	15720	15760	15720	1344
587	20250319	092200	50004850	15710	15720	15720	15710	9
588	20250319	092100	49863420	15730	15730	15730	15730	1
589	20250319	092000	49847690	15730	15720	15730	15720	21
590	20250319	091900	49517530	15710	15670	15710	15670	664
591	20250319	091800	39099080	15660	15690	15690	15660	610
592	20250319	091700	29544510	15700	15700	15700	15700	1
593	20250319	091600	29528810	15690	15700	15700	15690	38
594	20250319	091500	28932260	15710	15710	15710	15710	0
595	20250319	091400	28932260	15710	15710	15710	15710	5
596	20250319	091300	28853710	15730	15730	15730	15730	0
597	20250319	091200	28853710	15730	15690	15730	15690	410
598	20250319	091100	22413400	15680	15680	15690	15680	12
599	20250319	091000	22225190	15680	15690	15690	15680	153
600	20250319	090900	19824900	15700	15680	15700	15660	550
601	20250319	090800	11204650	15660	15660	15660	15660	0
602	20250319	090700	11204650	15660	15660	15660	15660	5
603	20250319	090600	11126350	15650	15650	15650	15650	0
604	20250319	090500	11126350	15650	15650	15650	15650	0
605	20250319	090400	11126350	15650	15670	15690	15650	370
606	20250319	090300	5330910	15670	15690	15700	15670	267
607	20250319	090200	1145190	15690	15680	15690	15680	7
608	20250319	090100	1035420	15680	15690	15690	15680	32
609	20250319	090000	533460	15690	15690	15690	15690	34