KissMeData/045100/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	193100	394535890	16920	16920	16920	16920	333
3	20250307	193000	394535890	16920	16920	16920	16920	0
4	20250307	192900	394535890	16920	16920	16920	16920	0
5	20250307	192800	394535890	16920	16920	16920	16920	0
6	20250307	192700	394535890	16920	16920	16920	16920	0
7	20250307	192600	394535890	16920	16920	16920	16920	0
8	20250307	192500	394535890	16920	16920	16920	16920	0
9	20250307	192400	394535890	16920	16920	16920	16920	0
10	20250307	192300	394535890	16920	16920	16920	16920	0
11	20250307	192200	394535890	16920	16920	16920	16920	0
12	20250307	192100	394535890	16920	16920	16920	16920	0
13	20250307	192000	394535890	16920	16920	16920	16920	0
14	20250307	191900	394535890	16920	16920	16920	16920	0
15	20250307	191800	394535890	16920	16920	16920	16920	0
16	20250307	191700	394535890	16920	16920	16920	16920	0
17	20250307	191600	394535890	16920	16920	16920	16920	0
18	20250307	191500	394535890	16920	16920	16920	16920	0
19	20250307	191400	394535890	16920	16920	16920	16920	0
20	20250307	191300	394535890	16920	16920	16920	16920	0
21	20250307	191200	394535890	16920	16920	16920	16920	0
22	20250307	191100	394535890	16920	16920	16920	16920	0
23	20250307	191000	394535890	16920	16920	16920	16920	0
24	20250307	190900	394535890	16920	16920	16920	16920	0
25	20250307	190800	394535890	16920	16920	16920	16920	0
26	20250307	190700	394535890	16920	16920	16920	16920	0
27	20250307	190600	394535890	16920	16920	16920	16920	0
28	20250307	190500	394535890	16920	16920	16920	16920	0
29	20250307	190400	394535890	16920	16920	16920	16920	0
30	20250307	190300	394535890	16920	16920	16920	16920	0
31	20250307	190200	394535890	16920	16920	16920	16920	0
32	20250307	190100	394535890	16920	16920	16920	16920	333
33	20250307	190000	394535890	16920	16920	16920	16920	0
34	20250307	185900	394535890	16920	16920	16920	16920	0
35	20250307	185800	394535890	16920	16920	16920	16920	0
36	20250307	185700	394535890	16920	16920	16920	16920	0
37	20250307	185600	394535890	16920	16920	16920	16920	0
38	20250307	185500	394535890	16920	16920	16920	16920	0
39	20250307	185400	394535890	16920	16920	16920	16920	0
40	20250307	185300	394535890	16920	16920	16920	16920	0
41	20250307	185200	394535890	16920	16920	16920	16920	0
42	20250307	185100	394535890	16920	16920	16920	16920	0
43	20250307	185000	394535890	16920	16920	16920	16920	0
44	20250307	184900	394535890	16920	16920	16920	16920	0
45	20250307	184800	394535890	16920	16920	16920	16920	0
46	20250307	184700	394535890	16920	16920	16920	16920	0
47	20250307	184600	394535890	16920	16920	16920	16920	0
48	20250307	184500	394535890	16920	16920	16920	16920	0
49	20250307	184400	394535890	16920	16920	16920	16920	0
50	20250307	184300	394535890	16920	16920	16920	16920	0
51	20250307	184200	394535890	16920	16920	16920	16920	0
52	20250307	184100	394535890	16920	16920	16920	16920	0
53	20250307	184000	394535890	16920	16920	16920	16920	0
54	20250307	183900	394535890	16920	16920	16920	16920	0
55	20250307	183800	394535890	16920	16920	16920	16920	0
56	20250307	183700	394535890	16920	16920	16920	16920	0
57	20250307	183600	394535890	16920	16920	16920	16920	0
58	20250307	183500	394535890	16920	16920	16920	16920	0
59	20250307	183400	394535890	16920	16920	16920	16920	0
60	20250307	183300	394535890	16920	16920	16920	16920	0
61	20250307	183200	394535890	16920	16920	16920	16920	0
62	20250307	183100	394535890	16920	16920	16920	16920	333
63	20250307	183000	394535890	16920	16920	16920	16920	0
64	20250307	182900	394535890	16920	16920	16920	16920	0
65	20250307	182800	394535890	16920	16920	16920	16920	0
66	20250307	182700	394535890	16920	16920	16920	16920	0
67	20250307	182600	394535890	16920	16920	16920	16920	0
68	20250307	182500	394535890	16920	16920	16920	16920	0
69	20250307	182400	394535890	16920	16920	16920	16920	0
70	20250307	182300	394535890	16920	16920	16920	16920	0
71	20250307	182200	394535890	16920	16920	16920	16920	0
72	20250307	182100	394535890	16920	16920	16920	16920	0
73	20250307	182000	394535890	16920	16920	16920	16920	0
74	20250307	181900	394535890	16920	16920	16920	16920	0
75	20250307	181800	394535890	16920	16920	16920	16920	0
76	20250307	181700	394535890	16920	16920	16920	16920	0
77	20250307	181600	394535890	16920	16920	16920	16920	0
78	20250307	181500	394535890	16920	16920	16920	16920	0
79	20250307	181400	394535890	16920	16920	16920	16920	0
80	20250307	181300	394535890	16920	16920	16920	16920	0
81	20250307	181200	394535890	16920	16920	16920	16920	0
82	20250307	181100	394535890	16920	16920	16920	16920	0
83	20250307	181000	394535890	16920	16920	16920	16920	0
84	20250307	180900	394535890	16920	16920	16920	16920	0
85	20250307	180800	394535890	16920	16920	16920	16920	0
86	20250307	180700	394535890	16920	16920	16920	16920	0
87	20250307	180600	394535890	16920	16920	16920	16920	0
88	20250307	180500	394535890	16920	16920	16920	16920	0
89	20250307	180400	394535890	16920	16920	16920	16920	0
90	20250307	180300	394535890	16920	16920	16920	16920	0
91	20250307	180200	394535890	16920	16920	16920	16920	0
92	20250307	180100	394535890	16920	16920	16920	16920	333
93	20250307	180000	394535890	16920	16920	16920	16920	0
94	20250307	175900	394535890	16920	16920	16920	16920	0
95	20250307	175800	394535890	16920	16920	16920	16920	0
96	20250307	175700	394535890	16920	16920	16920	16920	0
97	20250307	175600	394535890	16920	16920	16920	16920	0
98	20250307	175500	394535890	16920	16920	16920	16920	0
99	20250307	175400	394535890	16920	16920	16920	16920	0
100	20250307	175300	394535890	16920	16920	16920	16920	0
101	20250307	175200	394535890	16920	16920	16920	16920	0
102	20250307	175100	394535890	16920	16920	16920	16920	0
103	20250307	175000	394535890	16920	16920	16920	16920	0
104	20250307	174900	394535890	16920	16920	16920	16920	0
105	20250307	174800	394535890	16920	16920	16920	16920	0
106	20250307	174700	394535890	16920	16920	16920	16920	0
107	20250307	174600	394535890	16920	16920	16920	16920	0
108	20250307	174500	394535890	16920	16920	16920	16920	0
109	20250307	174400	394535890	16920	16920	16920	16920	0
110	20250307	174300	394535890	16920	16920	16920	16920	0
111	20250307	174200	394535890	16920	16920	16920	16920	0
112	20250307	174100	394535890	16920	16920	16920	16920	0
113	20250307	174000	394535890	16920	16920	16920	16920	0
114	20250307	173900	394535890	16920	16920	16920	16920	0
115	20250307	173800	394535890	16920	16920	16920	16920	0
116	20250307	173700	394535890	16920	16920	16920	16920	0
117	20250307	173600	394535890	16920	16920	16920	16920	0
118	20250307	173500	394535890	16920	16920	16920	16920	0
119	20250307	173400	394535890	16920	16920	16920	16920	0
120	20250307	173300	394535890	16920	16920	16920	16920	0
121	20250307	173200	394535890	16920	16920	16920	16920	0
122	20250307	173100	394535890	16920	16920	16920	16920	333
123	20250307	173000	394535890	16920	16920	16920	16920	0
124	20250307	172900	394535890	16920	16920	16920	16920	0
125	20250307	172800	394535890	16920	16920	16920	16920	0
126	20250307	172700	394535890	16920	16920	16920	16920	0
127	20250307	172600	394535890	16920	16920	16920	16920	0
128	20250307	172500	394535890	16920	16920	16920	16920	0
129	20250307	172400	394535890	16920	16920	16920	16920	0
130	20250307	172300	394535890	16920	16920	16920	16920	0
131	20250307	172200	394535890	16920	16920	16920	16920	0
132	20250307	172100	394535890	16920	16920	16920	16920	0
133	20250307	172000	394535890	16920	16920	16920	16920	0
134	20250307	171900	394535890	16920	16920	16920	16920	0
135	20250307	171800	394535890	16920	16920	16920	16920	0
136	20250307	171700	394535890	16920	16920	16920	16920	0
137	20250307	171600	394535890	16920	16920	16920	16920	0
138	20250307	171500	394535890	16920	16920	16920	16920	0
139	20250307	171400	394535890	16920	16920	16920	16920	0
140	20250307	171300	394535890	16920	16920	16920	16920	0
141	20250307	171200	394535890	16920	16920	16920	16920	0
142	20250307	171100	394535890	16920	16920	16920	16920	0
143	20250307	171000	394535890	16920	16920	16920	16920	0
144	20250307	170900	394535890	16920	16920	16920	16920	0
145	20250307	170800	394535890	16920	16920	16920	16920	0
146	20250307	170700	394535890	16920	16920	16920	16920	0
147	20250307	170600	394535890	16920	16920	16920	16920	0
148	20250307	170500	394535890	16920	16920	16920	16920	0
149	20250307	170400	394535890	16920	16920	16920	16920	0
150	20250307	170300	394535890	16920	16920	16920	16920	0
151	20250307	170200	394535890	16920	16920	16920	16920	0
152	20250307	170100	394535890	16920	16920	16920	16920	333
153	20250307	170000	394535890	16920	16920	16920	16920	0
154	20250307	165900	394535890	16920	16920	16920	16920	0
155	20250307	165800	394535890	16920	16920	16920	16920	0
156	20250307	165700	394535890	16920	16920	16920	16920	0
157	20250307	165600	394535890	16920	16920	16920	16920	0
158	20250307	165500	394535890	16920	16920	16920	16920	0
159	20250307	165400	394535890	16920	16920	16920	16920	0
160	20250307	165300	394535890	16920	16920	16920	16920	0
161	20250307	165200	394535890	16920	16920	16920	16920	0
162	20250307	165100	394535890	16920	16920	16920	16920	0
163	20250307	165000	394535890	16920	16920	16920	16920	0
164	20250307	164900	394535890	16920	16920	16920	16920	0
165	20250307	164800	394535890	16920	16920	16920	16920	0
166	20250307	164700	394535890	16920	16920	16920	16920	0
167	20250307	164600	394535890	16920	16920	16920	16920	0
168	20250307	164500	394535890	16920	16920	16920	16920	0
169	20250307	164400	394535890	16920	16920	16920	16920	0
170	20250307	164300	394535890	16920	16920	16920	16920	0
171	20250307	164200	394535890	16920	16920	16920	16920	0
172	20250307	164100	394535890	16920	16920	16920	16920	0
173	20250307	164000	394535890	16920	16920	16920	16920	0
174	20250307	163900	394535890	16920	16920	16920	16920	0
175	20250307	163800	394535890	16920	16920	16920	16920	0
176	20250307	163700	394535890	16920	16920	16920	16920	0
177	20250307	163600	394535890	16920	16920	16920	16920	0
178	20250307	163500	394535890	16920	16920	16920	16920	0
179	20250307	163400	394535890	16920	16920	16920	16920	0
180	20250307	163300	394535890	16920	16920	16920	16920	0
181	20250307	163200	394535890	16920	16920	16920	16920	0
182	20250307	163100	394535890	16920	16920	16920	16920	333
183	20250307	163000	394535890	16920	16920	16920	16920	0
184	20250307	162900	394535890	16920	16920	16920	16920	0
185	20250307	162800	394535890	16920	16920	16920	16920	0
186	20250307	162700	394535890	16920	16920	16920	16920	0
187	20250307	162600	394535890	16920	16920	16920	16920	0
188	20250307	162500	394535890	16920	16920	16920	16920	0
189	20250307	162400	394535890	16920	16920	16920	16920	0
190	20250307	162300	394535890	16920	16920	16920	16920	0
191	20250307	162200	394535890	16920	16920	16920	16920	0
192	20250307	162100	394535890	16920	16920	16920	16920	0
193	20250307	162000	394535890	16920	16920	16920	16920	0
194	20250307	161900	394535890	16920	16920	16920	16920	0
195	20250307	161800	394535890	16920	16920	16920	16920	0
196	20250307	161700	394535890	16920	16920	16920	16920	0
197	20250307	161600	394535890	16920	16920	16920	16920	0
198	20250307	161500	394535890	16920	16920	16920	16920	0
199	20250307	161400	394535890	16920	16920	16920	16920	0
200	20250307	161300	394535890	16920	16920	16920	16920	0
201	20250307	161200	394535890	16920	16920	16920	16920	0
202	20250307	161100	394535890	16920	16920	16920	16920	0
203	20250307	161000	394535890	16920	16920	16920	16920	0
204	20250307	160900	394535890	16920	16920	16920	16920	0
205	20250307	160800	394535890	16920	16920	16920	16920	0
206	20250307	160700	394535890	16920	16920	16920	16920	0
207	20250307	160600	394535890	16920	16920	16920	16920	0
208	20250307	160500	394535890	16920	16920	16920	16920	0
209	20250307	160400	394535890	16920	16920	16920	16920	0
210	20250307	160300	394535890	16920	16920	16920	16920	0
211	20250307	160200	394535890	16920	16920	16920	16920	0
212	20250307	160100	394535890	16920	16920	16920	16920	333
213	20250307	160000	394535890	16920	16920	16920	16920	0
214	20250307	155900	394535890	16920	16920	16920	16920	0
215	20250307	155800	394535890	16920	16920	16920	16920	0
216	20250307	155700	394535890	16920	16920	16920	16920	0
217	20250307	155600	394535890	16920	16920	16920	16920	0
218	20250307	155500	394535890	16920	16920	16920	16920	0
219	20250307	155400	394535890	16920	16920	16920	16920	0
220	20250307	155300	394535890	16920	16920	16920	16920	0
221	20250307	155200	394535890	16920	16920	16920	16920	0
222	20250307	155100	394535890	16920	16920	16920	16920	0
223	20250307	155000	394535890	16920	16920	16920	16920	0
224	20250307	154900	394535890	16920	16920	16920	16920	0
225	20250307	154800	394535890	16920	16920	16920	16920	0
226	20250307	154700	394535890	16920	16920	16920	16920	0
227	20250307	154600	394535890	16920	16920	16920	16920	0
228	20250307	154500	394535890	16920	16920	16920	16920	0
229	20250307	154400	394535890	16920	16920	16920	16920	0
230	20250307	154300	394535890	16920	16920	16920	16920	0
231	20250307	154200	394535890	16920	16920	16920	16920	0
232	20250307	154100	394535890	16920	16920	16920	16920	0
233	20250307	154000	394535890	16920	16920	16920	16920	0
234	20250307	153900	394535890	16920	16920	16920	16920	0
235	20250307	153800	394535890	16920	16920	16920	16920	0
236	20250307	153700	394535890	16920	16920	16920	16920	0
237	20250307	153600	394535890	16920	16920	16920	16920	0
238	20250307	153500	394535890	16920	16920	16920	16920	0
239	20250307	153400	394535890	16920	16920	16920	16920	0
240	20250307	153300	394535890	16920	16920	16920	16920	0
241	20250307	153200	394535890	16920	16920	16920	16920	0
242	20250307	153100	394535890	16920	16920	16920	16920	333
243	20250307	153000	394535890	16920	16920	16920	16920	333
244	20250307	152900	388901530	16940	16940	16940	16940	0
245	20250307	152800	388901530	16940	16940	16940	16940	0
246	20250307	152700	388901530	16940	16940	16940	16940	0
247	20250307	152600	388901530	16940	16940	16940	16940	0
248	20250307	152500	388901530	16940	16940	16940	16940	0
249	20250307	152400	388901530	16940	16940	16940	16940	0
250	20250307	152300	388901530	16940	16940	16940	16940	0
251	20250307	152200	388901530	16940	16940	16940	16940	0
252	20250307	152100	388901530	16940	16940	16940	16940	0
253	20250307	152000	388901530	16940	16940	16940	16940	0
254	20250307	151900	388901530	16940	16900	16940	16900	5
255	20250307	151800	388816910	16940	16940	16940	16900	8
256	20250307	151700	388681430	16940	16920	16940	16890	27
257	20250307	151600	388224840	16950	16920	16950	16910	71
258	20250307	151500	387023030	16930	16940	16940	16930	44
259	20250307	151400	386278060	16950	16950	16950	16950	2
260	20250307	151300	386244160	16930	16930	16930	16930	0
261	20250307	151200	386244160	16930	16930	16930	16930	0
262	20250307	151100	386244160	16930	16930	16930	16930	3
263	20250307	151000	386193370	16940	16940	16940	16940	1
264	20250307	150900	386176430	16930	16930	16930	16930	4
265	20250307	150800	386108710	16950	16950	16950	16950	0
266	20250307	150700	386108710	16950	16950	16950	16950	0
267	20250307	150600	386108710	16950	16950	16950	16950	0
268	20250307	150500	386108710	16950	16950	16950	16950	0
269	20250307	150400	386108710	16950	16920	16950	16880	219
270	20250307	150300	382404990	16920	16920	16920	16920	17
271	20250307	150200	382117350	16950	16950	16950	16950	0
272	20250307	150100	382117350	16950	16950	16950	16950	2
273	20250307	150000	382083450	16980	16980	16980	16980	0
274	20250307	145900	382083450	16980	16980	16980	16980	0
275	20250307	145800	382083450	16980	16910	16980	16870	1236
276	20250307	145700	361204020	16980	16940	16980	16920	868
277	20250307	145600	346508450	16940	16940	16940	16940	0
278	20250307	145500	346508450	16940	16940	16940	16940	2
279	20250307	145400	346474570	16970	16970	16970	16970	0
280	20250307	145300	346474570	16970	16970	16970	16970	0
281	20250307	145200	346474570	16970	16970	16970	16970	0
282	20250307	145100	346474570	16970	16970	16970	16970	1
283	20250307	145000	346457600	16960	16920	16960	16920	442
284	20250307	144900	338969860	16930	16950	16950	16930	60
285	20250307	144800	337954040	16950	16950	16950	16950	214
286	20250307	144700	334326740	16950	16930	16950	16920	970
287	20250307	144600	317905780	16930	16930	16930	16930	2
288	20250307	144500	317871920	16950	16950	16950	16950	0
289	20250307	144400	317871920	16950	16930	16950	16930	144
290	20250307	144300	315433340	16950	16950	16950	16950	0
291	20250307	144200	315433340	16950	16940	16950	16940	3
292	20250307	144100	315382510	16950	16950	16950	16950	0
293	20250307	144000	315382510	16950	16950	16950	16950	0
294	20250307	143900	315382510	16950	16950	16950	16950	0
295	20250307	143800	315382510	16950	16960	16960	16950	80
296	20250307	143700	314026380	16950	16950	16950	16950	3
297	20250307	143600	313975530	16960	16960	16960	16960	1
298	20250307	143500	313958570	16950	16950	16950	16950	3
299	20250307	143400	313907720	16950	16950	16950	16950	1
300	20250307	143300	313890770	16950	16950	16950	16950	1
301	20250307	143200	313873820	16970	16970	16970	16970	0
302	20250307	143100	313873820	16970	16970	16970	16970	1
303	20250307	143000	313856850	16960	16970	16970	16960	2
304	20250307	142900	313822920	16990	16990	16990	16990	0
305	20250307	142800	313822920	16990	16990	16990	16990	0
306	20250307	142700	313822920	16990	16990	16990	16990	1
307	20250307	142600	313805930	16940	16940	16940	16940	8
308	20250307	142500	313670410	17010	17010	17010	17010	0
309	20250307	142400	313670410	17010	16960	17010	16920	681
310	20250307	142300	302130640	16970	16970	16970	16970	0
311	20250307	142200	302130640	16970	16970	16970	16970	0
312	20250307	142100	302130640	16970	16980	16980	16970	5
313	20250307	142000	302045760	16980	16980	16980	16980	0
314	20250307	141900	302045760	16980	16980	16980	16980	4
315	20250307	141800	301977840	16990	16990	16990	16990	0
316	20250307	141700	301977840	16990	16990	16990	16990	0
317	20250307	141600	301977840	16990	16990	16990	16990	0
318	20250307	141500	301977840	16990	16990	16990	16990	0
319	20250307	141400	301977840	16990	16990	16990	16990	2
320	20250307	141300	301943860	17030	17000	17030	17000	11
321	20250307	141200	301756580	17000	17000	17000	17000	28
322	20250307	141100	301280580	17000	17000	17000	17000	5
323	20250307	141000	301195580	17000	17000	17000	17000	2
324	20250307	140900	301161580	17000	17000	17010	17000	14
325	20250307	140800	300923570	17040	17040	17040	17040	0
326	20250307	140700	300923570	17040	17040	17040	17040	0
327	20250307	140600	300923570	17040	17030	17040	17000	265
328	20250307	140500	296413860	17040	17040	17040	17040	0
329	20250307	140400	296413860	17040	17030	17040	17020	82
330	20250307	140300	295017770	17030	17040	17040	17030	25
331	20250307	140200	294592010	17050	17050	17050	17050	0
332	20250307	140100	294592010	17050	17050	17050	17050	2
333	20250307	140000	294557910	17060	17060	17060	17060	1
334	20250307	135900	294540850	17080	17080	17080	17080	0
335	20250307	135800	294540850	17080	17080	17080	17080	0
336	20250307	135700	294540850	17080	17080	17080	17080	0
337	20250307	135600	294540850	17080	17080	17080	17080	0
338	20250307	135500	294540850	17080	17040	17080	17040	122
339	20250307	135400	292457230	17030	17030	17030	17030	4
340	20250307	135300	292389110	17030	17030	17030	17030	0
341	20250307	135200	292389110	17030	17030	17030	17030	2
342	20250307	135100	292355050	17040	17040	17040	17040	0
343	20250307	135000	292355050	17040	17040	17040	17040	1
344	20250307	134900	292338010	17040	17040	17040	17040	1
345	20250307	134800	292320970	17025	17025	17025	17025	0
346	20250307	134700	292320970	17025	17025	17025	17025	0
347	20250307	134600	292320970	17025	17025	17025	17025	0
348	20250307	134500	292320970	17025	17025	17025	17025	4
349	20250307	134400	292252870	17025	17025	17025	17025	0
350	20250307	134300	292252870	17025	17025	17025	17025	4
351	20250307	134200	292184770	17020	17020	17020	17020	0
352	20250307	134100	292184770	17020	17020	17020	17020	2
353	20250307	134000	292150730	17030	17030	17030	17030	0
354	20250307	133900	292150730	17030	17030	17030	17030	0
355	20250307	133800	292150730	17030	17030	17030	17030	2
356	20250307	133700	292116670	17030	17030	17030	17030	0
357	20250307	133600	292116670	17030	17030	17030	17030	2
358	20250307	133500	292082610	17070	17070	17070	17070	0
359	20250307	133400	292082610	17070	17070	17070	17070	0
360	20250307	133300	292082610	17070	17070	17070	17070	0
361	20250307	133200	292082610	17070	17070	17070	17070	0
362	20250307	133100	292082610	17070	17030	17070	17030	38
363	20250307	133000	291435150	17070	17070	17070	17070	0
364	20250307	132900	291435150	17070	17030	17070	17020	297
365	20250307	132800	286375650	17040	17040	17060	17040	23
366	20250307	132700	285983710	17040	17040	17040	17040	0
367	20250307	132600	285983710	17040	17040	17040	17040	4
368	20250307	132500	285915550	17080	17070	17080	17070	11
369	20250307	132400	285727700	17070	17020	17070	17020	23
370	20250307	132300	285336110	17020	17020	17020	17020	0
371	20250307	132200	285336110	17020	17020	17020	17020	2
372	20250307	132100	285302070	17000	17040	17040	17000	100
373	20250307	132000	283600000	17040	17040	17040	17040	1
374	20250307	131900	283582960	17040	17040	17040	17040	1
375	20250307	131800	283565920	17040	17080	17080	17040	146
376	20250307	131700	281072360	17080	17080	17080	17080	0
377	20250307	131600	281072360	17080	17080	17080	17080	1
378	20250307	131500	281055280	17030	17030	17030	17030	6
379	20250307	131400	280953100	17030	17030	17030	17030	6
380	20250307	131300	280850920	17100	17090	17100	17090	100
381	20250307	131200	279141500	17090	17060	17090	17060	21
382	20250307	131100	278783020	17050	17020	17050	17020	1213
383	20250307	131000	258123670	17020	16970	17020	16960	232
384	20250307	130900	254186470	17020	17020	17020	17020	0
385	20250307	130800	254186470	17020	17000	17020	16950	275
386	20250307	130700	249517820	17010	17010	17010	17010	2
387	20250307	130600	249483800	17010	17010	17010	17010	0
388	20250307	130500	249483800	17010	17010	17010	17010	2
389	20250307	130400	249449780	17020	17020	17020	17020	2
390	20250307	130300	249415740	17020	17020	17020	17020	5
391	20250307	130200	249330640	17010	17010	17010	17010	2
392	20250307	130100	249296620	17010	17010	17010	17010	0
393	20250307	130000	249296620	17010	17010	17010	17010	39
394	20250307	125900	248633230	17010	17010	17010	17010	11
395	20250307	125800	248446120	17010	17010	17010	17010	2
396	20250307	125700	248412100	17020	17020	17020	17020	0
397	20250307	125600	248412100	17020	17020	17020	17020	187
398	20250307	125500	245229360	17010	17010	17010	17010	1
399	20250307	125400	245212350	17010	17010	17010	17010	0
400	20250307	125300	245212350	17010	17010	17010	17010	2
401	20250307	125200	245178330	17010	16990	17010	16990	80
402	20250307	125100	243818090	16980	16980	16980	16980	0
403	20250307	125000	243818090	16980	16980	16980	16980	1
404	20250307	124900	243801110	16980	16980	16980	16980	12
405	20250307	124800	243597350	16980	16980	16980	16980	6
406	20250307	124700	243495470	16970	16970	16970	16970	0
407	20250307	124600	243495470	16970	16970	16970	16970	0
408	20250307	124500	243495470	16970	16970	16970	16970	0
409	20250307	124400	243495470	16970	16970	16970	16970	0
410	20250307	124300	243495470	16970	16970	16970	16970	40
411	20250307	124200	242816670	16970	16970	16970	16970	4
412	20250307	124100	242748790	16970	16970	16970	16970	12
413	20250307	124000	242545150	16970	16970	16970	16970	0
414	20250307	123900	242545150	16970	16970	16970	16970	29
415	20250307	123800	242053020	16970	16970	16970	16970	0
416	20250307	123700	242053020	16970	16970	16970	16970	2
417	20250307	123600	242019080	16980	16980	16980	16980	3
418	20250307	123500	241968140	16970	16980	16980	16970	15
419	20250307	123400	241713450	16990	16990	16990	16990	0
420	20250307	123300	241713450	16990	16990	16990	16990	0
421	20250307	123200	241713450	16990	16990	16990	16990	874
422	20250307	123100	226864190	17000	17000	17000	17000	0
423	20250307	123000	226864190	17000	16990	17000	16990	271
424	20250307	122900	222257850	16990	17000	17000	16990	769
425	20250307	122800	209192380	16990	16990	16990	16990	52
426	20250307	122700	208308900	17000	17000	17000	17000	47
427	20250307	122600	207509900	16990	16990	16990	16990	189
428	20250307	122500	204298790	16990	16990	16990	16990	0
429	20250307	122400	204298790	16990	16990	16990	16990	0
430	20250307	122300	204298790	16990	16990	16990	16990	2
431	20250307	122200	204264810	17000	17000	17000	17000	0
432	20250307	122100	204264810	17000	16990	17000	16990	110
433	20250307	122000	202395690	17000	17000	17000	16990	112
434	20250307	121900	200492570	17000	17005	17005	16990	243
435	20250307	121800	196363315	17000	17000	17000	17000	0
436	20250307	121700	196363315	17000	17000	17000	17000	2
437	20250307	121600	196329315	17010	17010	17010	17010	0
438	20250307	121500	196329315	17010	17010	17010	17010	1
439	20250307	121400	196312305	17010	17010	17010	17010	22
440	20250307	121300	195938085	17010	17010	17010	17010	0
441	20250307	121200	195938085	17010	17020	17020	17010	7
442	20250307	121100	195818965	17020	17020	17020	17020	6
443	20250307	121000	195716845	17010	17010	17010	17010	2
444	20250307	120900	195682825	17020	17020	17020	17020	0
445	20250307	120800	195682825	17020	17010	17020	17010	18
446	20250307	120700	195376535	17010	17010	17010	17010	39
447	20250307	120600	194713145	17010	17000	17010	17000	19
448	20250307	120500	194389975	17010	17010	17010	17010	4
449	20250307	120400	194321935	17010	16990	17010	16990	314
450	20250307	120300	188985755	16990	16990	16990	16990	2
451	20250307	120200	188951775	17010	17010	17010	17010	3
452	20250307	120100	188900745	17000	16990	17000	16990	4
453	20250307	120000	188832775	17000	17000	17000	17000	1
454	20250307	115900	188815775	17020	17020	17020	17020	0
455	20250307	115800	188815775	17020	17020	17020	17020	0
456	20250307	115700	188815775	17020	17020	17020	17020	0
457	20250307	115600	188815775	17020	17020	17020	17020	0
458	20250307	115500	188815775	17020	16990	17020	16990	400
459	20250307	115400	182014495	16990	16990	17000	16990	143
460	20250307	115300	179584515	17000	17000	17000	17000	14
461	20250307	115200	179346515	17000	17000	17000	17000	50
462	20250307	115100	178496515	17020	17020	17020	17020	0
463	20250307	115000	178496515	17020	17010	17020	17010	17
464	20250307	114900	178207195	17010	17010	17010	17010	60
465	20250307	114800	177186595	17000	17000	17000	17000	0
466	20250307	114700	177186595	17000	17000	17000	17000	2
467	20250307	114600	177152595	17000	17000	17000	17000	0
468	20250307	114500	177152595	17000	17000	17000	17000	4
469	20250307	114400	177084595	17000	17000	17000	17000	0
470	20250307	114300	177084595	17000	17000	17000	17000	2
471	20250307	114200	177050595	17010	17000	17010	17000	2
472	20250307	114100	177016585	17000	17000	17000	17000	2
473	20250307	114000	176982585	17010	17010	17010	17010	0
474	20250307	113900	176982585	17010	17010	17010	17010	3
475	20250307	113800	176931555	17000	16990	17010	16990	30
476	20250307	113700	176421455	17000	17000	17000	17000	0
477	20250307	113600	176421455	17000	16990	17000	16990	253
478	20250307	113500	172122485	17000	16990	17000	16990	38
479	20250307	113400	171476785	17000	16990	17000	16990	52
480	20250307	113300	170593205	17000	17000	17000	17000	0
481	20250307	113200	170593205	17000	17000	17000	17000	1
482	20250307	113100	170576205	16990	16990	17000	16990	185
483	20250307	113000	167432335	17000	17000	17000	17000	15
484	20250307	112900	167177335	16990	16990	16990	16990	2
485	20250307	112800	167143355	17000	17000	17000	17000	0
486	20250307	112700	167143355	17000	17000	17000	17000	50
487	20250307	112600	166293355	17010	17010	17010	17010	0
488	20250307	112500	166293355	17010	17010	17010	17010	7
489	20250307	112400	166174285	17020	17010	17020	17010	3
490	20250307	112300	166123245	17020	17020	17020	17020	0
491	20250307	112200	166123245	17020	17020	17020	17020	0
492	20250307	112100	166123245	17020	17020	17020	17020	0
493	20250307	112000	166123245	17020	17000	17030	17000	220
494	20250307	111900	162382025	17000	16980	17000	16980	340
495	20250307	111800	156603315	16990	16990	16990	16990	0
496	20250307	111700	156603315	16990	16970	16990	16970	100
497	20250307	111600	154904355	16960	16960	16960	16960	1
498	20250307	111500	154887395	16960	16960	16960	16960	1
499	20250307	111400	154870435	16970	16980	16980	16970	75
500	20250307	111300	153596945	16990	16980	16990	16980	3
501	20250307	111200	153545995	16980	16980	16980	16980	0
502	20250307	111100	153545995	16980	16990	16990	16980	11
503	20250307	111000	153359125	16980	16980	16980	16980	44
504	20250307	110900	152612005	16990	16990	16990	16990	0
505	20250307	110800	152612005	16990	16990	16990	16990	0
506	20250307	110700	152612005	16990	16980	16990	16980	2
507	20250307	110600	152578035	16980	16990	16990	16980	3
508	20250307	110500	152527085	17000	16990	17000	16990	625
509	20250307	110400	141903085	16980	16980	16980	16980	2
510	20250307	110300	141869125	17010	17010	17010	17010	0
511	20250307	110200	141869125	17010	16990	17010	16990	172
512	20250307	110100	138946295	17000	17000	17000	17000	0
513	20250307	110000	138946295	17000	16990	17000	16990	9
514	20250307	105900	138793315	16990	16990	16990	16990	0
515	20250307	105800	138793315	16990	16990	16990	16990	0
516	20250307	105700	138793315	16990	16990	16990	16990	2
517	20250307	105600	138759335	16980	16980	16980	16980	0
518	20250307	105500	138759335	16980	16980	16980	16980	2
519	20250307	105400	138725375	16990	16990	16990	16990	0
520	20250307	105300	138725375	16990	16980	16990	16980	3
521	20250307	105200	138674425	17000	17000	17000	17000	0
522	20250307	105100	138674425	17000	17000	17000	17000	0
523	20250307	105000	138674425	17000	16960	17000	16960	69
524	20250307	104900	137502665	16960	16960	16960	16960	0
525	20250307	104800	137502665	16960	16960	16960	16960	2
526	20250307	104700	137468745	16980	16980	16980	16980	2
527	20250307	104600	137434785	17000	17000	17000	17000	0
528	20250307	104500	137434785	17000	17000	17000	17000	0
529	20250307	104400	137434785	17000	17000	17000	17000	0
530	20250307	104300	137434785	17000	16990	17000	16990	2
531	20250307	104200	137400795	16980	16970	16980	16970	4
532	20250307	104100	137332895	16960	16960	16960	16960	0
533	20250307	104000	137332895	16960	16960	16960	16960	0
534	20250307	103900	137332895	16960	16960	16960	16960	5
535	20250307	103800	137248095	16990	16990	16990	16990	0
536	20250307	103700	137248095	16990	16980	16990	16980	6
537	20250307	103600	137146205	16980	16980	16980	16980	29
538	20250307	103500	136653785	16960	16960	16960	16960	0
539	20250307	103400	136653785	16960	16960	16960	16960	0
540	20250307	103300	136653785	16960	16960	16960	16960	1
541	20250307	103200	136636825	17000	17000	17000	17000	0
542	20250307	103100	136636825	17000	16970	17000	16970	5
543	20250307	103000	136551855	16970	16960	16970	16960	6
544	20250307	102900	136450085	16960	16960	16960	16960	4
545	20250307	102800	136382245	16960	16960	16960	16960	1
546	20250307	102700	136365285	17000	17000	17000	17000	0
547	20250307	102600	136365285	17000	17000	17000	17000	0
548	20250307	102500	136365285	17000	17000	17000	17000	0
549	20250307	102400	136365285	17000	17000	17000	17000	0
550	20250307	102300	136365285	17000	17000	17000	17000	0
551	20250307	102200	136365285	17000	16920	17000	16900	1212
552	20250307	102100	115865375	16920	16920	16920	16920	2
553	20250307	102000	115831535	16920	16920	16920	16920	0
554	20250307	101900	115831535	16920	16920	16920	16920	2
555	20250307	101800	115797695	16920	16920	16920	16920	5
556	20250307	101700	115713095	16930	16920	16930	16920	18
557	20250307	101600	115408435	16930	16930	16930	16930	0
558	20250307	101500	115408435	16930	16920	16930	16920	3
559	20250307	101400	115357665	16930	16930	16930	16930	0
560	20250307	101300	115357665	16930	16920	16930	16920	1004
561	20250307	101200	98369635	16890	16920	16920	16890	901
562	20250307	101100	83150755	16930	16930	16930	16930	0
563	20250307	101000	83150755	16930	16910	16930	16900	131
564	20250307	100900	80936365	16920	16920	16920	16920	13
565	20250307	100800	80716405	16920	16920	16920	16920	1
566	20250307	100700	80699485	16910	16910	16910	16910	2
567	20250307	100600	80665665	16940	16925	16940	16920	137
568	20250307	100500	78346880	16930	16940	16940	16930	23
569	20250307	100400	77957380	16940	16940	16940	16940	0
570	20250307	100300	77957380	16940	16940	16940	16940	0
571	20250307	100200	77957380	16940	16950	16950	16940	34
572	20250307	100100	77381320	16960	16950	16960	16950	5
573	20250307	100000	77296540	16960	16960	16960	16960	2
574	20250307	095900	77262620	16980	16980	16980	16980	0
575	20250307	095800	77262620	16980	16980	16980	16980	0
576	20250307	095700	77262620	16980	16980	16980	16980	0
577	20250307	095600	77262620	16980	16960	16980	16960	93
578	20250307	095500	75684680	16990	16990	16990	16990	0
579	20250307	095400	75684680	16990	16990	16990	16990	0
580	20250307	095300	75684680	16990	16990	16990	16990	0
581	20250307	095200	75684680	16990	16975	16990	16960	68
582	20250307	095100	74530450	16990	16990	16990	16990	4
583	20250307	095000	74462490	17000	17000	17000	17000	0
584	20250307	094900	74462490	17000	16980	17000	16970	67
585	20250307	094800	73324820	17020	17020	17020	17020	0
586	20250307	094700	73324820	17020	17020	17020	17020	0
587	20250307	094600	73324820	17020	17010	17020	17010	4
588	20250307	094500	73256750	17020	17020	17020	16970	14
589	20250307	094400	73018970	17030	17030	17030	17030	0
590	20250307	094300	73018970	17030	17020	17030	17020	17
591	20250307	094200	72729480	17030	17030	17030	17030	32
592	20250307	094100	72184520	17040	16980	17040	16980	476
593	20250307	094000	64098820	16980	16980	16980	16980	2
594	20250307	093900	64064860	16990	16970	16990	16970	27
595	20250307	093800	63606170	16940	16990	16990	16940	8
596	20250307	093700	63470300	16990	16990	16990	16990	13
597	20250307	093600	63249430	16980	16980	16980	16980	1
598	20250307	093500	63232450	16980	16980	16980	16980	0
599	20250307	093400	63232450	16980	16980	16980	16980	0
600	20250307	093300	63232450	16980	16980	16980	16980	0
601	20250307	093200	63232450	16980	16910	16980	16910	21
602	20250307	093100	62876460	16910	16870	16910	16870	596
603	20250307	093000	52816490	16850	16850	16850	16850	449
604	20250307	092900	45250840	16870	16870	16870	16870	0
605	20250307	092800	45250840	16870	16870	16870	16870	0
606	20250307	092700	45250840	16870	16870	16870	16870	0
607	20250307	092600	45250840	16870	16870	16870	16870	0
608	20250307	092500	45250840	16870	16870	16870	16870	0
609	20250307	092400	45250840	16870	16850	16870	16850	492
610	20250307	092300	36956620	16850	16850	16850	16850	1064
611	20250307	092200	19028220	16850	16840	16850	16840	106
612	20250307	092100	17242300	16840	16840	16840	16840	1
613	20250307	092000	17225460	16780	16810	16810	16780	95
614	20250307	091900	15631290	16780	16810	16810	16780	144
615	20250307	091800	13212210	16810	16820	16820	16810	120
616	20250307	091700	11193970	16840	16840	16840	16840	51
617	20250307	091600	10335130	16840	16840	16840	16840	0
618	20250307	091500	10335130	16840	16840	16840	16840	75
619	20250307	091400	9072130	16840	16840	16840	16840	0
620	20250307	091300	9072130	16840	16840	16840	16840	1
621	20250307	091200	9055290	16800	16800	16800	16800	0
622	20250307	091100	9055290	16800	16800	16800	16800	0
623	20250307	091000	9055290	16800	16800	16800	16800	5
624	20250307	090900	8971290	16780	16780	16780	16780	119
625	20250307	090800	6974470	16780	16780	16780	16780	0
626	20250307	090700	6974470	16780	16780	16780	16780	0
627	20250307	090600	6974470	16780	16790	16790	16780	200
628	20250307	090500	3618230	16780	16780	16780	16780	0
629	20250307	090400	3618230	16780	16780	16780	16780	0
630	20250307	090300	3618230	16780	16780	16780	16780	68
631	20250307	090200	2477190	16780	16780	16780	16780	0
632	20250307	090100	2477190	16780	16780	16780	16780	0
633	20250307	090000	2477190	16780	16910	16910	16780	147