KissMeData/065660/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	194700	218479160	17080	17080	17080	17080	84
3	20250310	194600	218479160	17080	17080	17080	17080	0
4	20250310	194500	218479160	17080	17080	17080	17080	0
5	20250310	194400	218479160	17080	17080	17080	17080	0
6	20250310	194300	218479160	17080	17080	17080	17080	0
7	20250310	194200	218479160	17080	17080	17080	17080	0
8	20250310	194100	218479160	17080	17080	17080	17080	0
9	20250310	194000	218479160	17080	17080	17080	17080	0
10	20250310	193900	218479160	17080	17080	17080	17080	0
11	20250310	193800	218479160	17080	17080	17080	17080	0
12	20250310	193700	218479160	17080	17080	17080	17080	0
13	20250310	193600	218479160	17080	17080	17080	17080	0
14	20250310	193500	218479160	17080	17080	17080	17080	0
15	20250310	193400	218479160	17080	17080	17080	17080	0
16	20250310	193300	218479160	17080	17080	17080	17080	0
17	20250310	193200	218479160	17080	17080	17080	17080	0
18	20250310	193100	218479160	17080	17080	17080	17080	0
19	20250310	193000	218479160	17080	17080	17080	17080	0
20	20250310	192900	218479160	17080	17080	17080	17080	0
21	20250310	192800	218479160	17080	17080	17080	17080	0
22	20250310	192700	218479160	17080	17080	17080	17080	0
23	20250310	192600	218479160	17080	17080	17080	17080	0
24	20250310	192500	218479160	17080	17080	17080	17080	0
25	20250310	192400	218479160	17080	17080	17080	17080	0
26	20250310	192300	218479160	17080	17080	17080	17080	0
27	20250310	192200	218479160	17080	17080	17080	17080	0
28	20250310	192100	218479160	17080	17080	17080	17080	0
29	20250310	192000	218479160	17080	17080	17080	17080	0
30	20250310	191900	218479160	17080	17080	17080	17080	0
31	20250310	191800	218479160	17080	17080	17080	17080	0
32	20250310	191700	218479160	17080	17080	17080	17080	84
33	20250310	191600	218479160	17080	17080	17080	17080	0
34	20250310	191500	218479160	17080	17080	17080	17080	0
35	20250310	191400	218479160	17080	17080	17080	17080	0
36	20250310	191300	218479160	17080	17080	17080	17080	0
37	20250310	191200	218479160	17080	17080	17080	17080	0
38	20250310	191100	218479160	17080	17080	17080	17080	0
39	20250310	191000	218479160	17080	17080	17080	17080	0
40	20250310	190900	218479160	17080	17080	17080	17080	0
41	20250310	190800	218479160	17080	17080	17080	17080	0
42	20250310	190700	218479160	17080	17080	17080	17080	0
43	20250310	190600	218479160	17080	17080	17080	17080	0
44	20250310	190500	218479160	17080	17080	17080	17080	0
45	20250310	190400	218479160	17080	17080	17080	17080	0
46	20250310	190300	218479160	17080	17080	17080	17080	0
47	20250310	190200	218479160	17080	17080	17080	17080	0
48	20250310	190100	218479160	17080	17080	17080	17080	0
49	20250310	190000	218479160	17080	17080	17080	17080	0
50	20250310	185900	218479160	17080	17080	17080	17080	0
51	20250310	185800	218479160	17080	17080	17080	17080	0
52	20250310	185700	218479160	17080	17080	17080	17080	0
53	20250310	185600	218479160	17080	17080	17080	17080	0
54	20250310	185500	218479160	17080	17080	17080	17080	0
55	20250310	185400	218479160	17080	17080	17080	17080	0
56	20250310	185300	218479160	17080	17080	17080	17080	0
57	20250310	185200	218479160	17080	17080	17080	17080	0
58	20250310	185100	218479160	17080	17080	17080	17080	0
59	20250310	185000	218479160	17080	17080	17080	17080	0
60	20250310	184900	218479160	17080	17080	17080	17080	0
61	20250310	184800	218479160	17080	17080	17080	17080	0
62	20250310	184700	218479160	17080	17080	17080	17080	84
63	20250310	184600	218479160	17080	17080	17080	17080	0
64	20250310	184500	218479160	17080	17080	17080	17080	0
65	20250310	184400	218479160	17080	17080	17080	17080	0
66	20250310	184300	218479160	17080	17080	17080	17080	0
67	20250310	184200	218479160	17080	17080	17080	17080	0
68	20250310	184100	218479160	17080	17080	17080	17080	0
69	20250310	184000	218479160	17080	17080	17080	17080	0
70	20250310	183900	218479160	17080	17080	17080	17080	0
71	20250310	183800	218479160	17080	17080	17080	17080	0
72	20250310	183700	218479160	17080	17080	17080	17080	0
73	20250310	183600	218479160	17080	17080	17080	17080	0
74	20250310	183500	218479160	17080	17080	17080	17080	0
75	20250310	183400	218479160	17080	17080	17080	17080	0
76	20250310	183300	218479160	17080	17080	17080	17080	0
77	20250310	183200	218479160	17080	17080	17080	17080	0
78	20250310	183100	218479160	17080	17080	17080	17080	0
79	20250310	183000	218479160	17080	17080	17080	17080	0
80	20250310	182900	218479160	17080	17080	17080	17080	0
81	20250310	182800	218479160	17080	17080	17080	17080	0
82	20250310	182700	218479160	17080	17080	17080	17080	0
83	20250310	182600	218479160	17080	17080	17080	17080	0
84	20250310	182500	218479160	17080	17080	17080	17080	0
85	20250310	182400	218479160	17080	17080	17080	17080	0
86	20250310	182300	218479160	17080	17080	17080	17080	0
87	20250310	182200	218479160	17080	17080	17080	17080	0
88	20250310	182100	218479160	17080	17080	17080	17080	0
89	20250310	182000	218479160	17080	17080	17080	17080	0
90	20250310	181900	218479160	17080	17080	17080	17080	0
91	20250310	181800	218479160	17080	17080	17080	17080	0
92	20250310	181700	218479160	17080	17080	17080	17080	84
93	20250310	181600	218479160	17080	17080	17080	17080	0
94	20250310	181500	218479160	17080	17080	17080	17080	0
95	20250310	181400	218479160	17080	17080	17080	17080	0
96	20250310	181300	218479160	17080	17080	17080	17080	0
97	20250310	181200	218479160	17080	17080	17080	17080	0
98	20250310	181100	218479160	17080	17080	17080	17080	0
99	20250310	181000	218479160	17080	17080	17080	17080	0
100	20250310	180900	218479160	17080	17080	17080	17080	0
101	20250310	180800	218479160	17080	17080	17080	17080	0
102	20250310	180700	218479160	17080	17080	17080	17080	0
103	20250310	180600	218479160	17080	17080	17080	17080	0
104	20250310	180500	218479160	17080	17080	17080	17080	0
105	20250310	180400	218479160	17080	17080	17080	17080	0
106	20250310	180300	218479160	17080	17080	17080	17080	0
107	20250310	180200	218479160	17080	17080	17080	17080	0
108	20250310	180100	218479160	17080	17080	17080	17080	0
109	20250310	180000	218479160	17080	17080	17080	17080	0
110	20250310	175900	218479160	17080	17080	17080	17080	0
111	20250310	175800	218479160	17080	17080	17080	17080	0
112	20250310	175700	218479160	17080	17080	17080	17080	0
113	20250310	175600	218479160	17080	17080	17080	17080	0
114	20250310	175500	218479160	17080	17080	17080	17080	0
115	20250310	175400	218479160	17080	17080	17080	17080	0
116	20250310	175300	218479160	17080	17080	17080	17080	0
117	20250310	175200	218479160	17080	17080	17080	17080	0
118	20250310	175100	218479160	17080	17080	17080	17080	0
119	20250310	175000	218479160	17080	17080	17080	17080	0
120	20250310	174900	218479160	17080	17080	17080	17080	0
121	20250310	174800	218479160	17080	17080	17080	17080	0
122	20250310	174700	218479160	17080	17080	17080	17080	84
123	20250310	174600	218479160	17080	17080	17080	17080	0
124	20250310	174500	218479160	17080	17080	17080	17080	0
125	20250310	174400	218479160	17080	17080	17080	17080	0
126	20250310	174300	218479160	17080	17080	17080	17080	0
127	20250310	174200	218479160	17080	17080	17080	17080	0
128	20250310	174100	218479160	17080	17080	17080	17080	0
129	20250310	174000	218479160	17080	17080	17080	17080	0
130	20250310	173900	218479160	17080	17080	17080	17080	0
131	20250310	173800	218479160	17080	17080	17080	17080	0
132	20250310	173700	218479160	17080	17080	17080	17080	0
133	20250310	173600	218479160	17080	17080	17080	17080	0
134	20250310	173500	218479160	17080	17080	17080	17080	0
135	20250310	173400	218479160	17080	17080	17080	17080	0
136	20250310	173300	218479160	17080	17080	17080	17080	0
137	20250310	173200	218479160	17080	17080	17080	17080	0
138	20250310	173100	218479160	17080	17080	17080	17080	0
139	20250310	173000	218479160	17080	17080	17080	17080	0
140	20250310	172900	218479160	17080	17080	17080	17080	0
141	20250310	172800	218479160	17080	17080	17080	17080	0
142	20250310	172700	218479160	17080	17080	17080	17080	0
143	20250310	172600	218479160	17080	17080	17080	17080	0
144	20250310	172500	218479160	17080	17080	17080	17080	0
145	20250310	172400	218479160	17080	17080	17080	17080	0
146	20250310	172300	218479160	17080	17080	17080	17080	0
147	20250310	172200	218479160	17080	17080	17080	17080	0
148	20250310	172100	218479160	17080	17080	17080	17080	0
149	20250310	172000	218479160	17080	17080	17080	17080	0
150	20250310	171900	218479160	17080	17080	17080	17080	0
151	20250310	171800	218479160	17080	17080	17080	17080	0
152	20250310	171700	218479160	17080	17080	17080	17080	84
153	20250310	171600	218479160	17080	17080	17080	17080	0
154	20250310	171500	218479160	17080	17080	17080	17080	0
155	20250310	171400	218479160	17080	17080	17080	17080	0
156	20250310	171300	218479160	17080	17080	17080	17080	0
157	20250310	171200	218479160	17080	17080	17080	17080	0
158	20250310	171100	218479160	17080	17080	17080	17080	0
159	20250310	171000	218479160	17080	17080	17080	17080	0
160	20250310	170900	218479160	17080	17080	17080	17080	0
161	20250310	170800	218479160	17080	17080	17080	17080	0
162	20250310	170700	218479160	17080	17080	17080	17080	0
163	20250310	170600	218479160	17080	17080	17080	17080	0
164	20250310	170500	218479160	17080	17080	17080	17080	0
165	20250310	170400	218479160	17080	17080	17080	17080	0
166	20250310	170300	218479160	17080	17080	17080	17080	0
167	20250310	170200	218479160	17080	17080	17080	17080	0
168	20250310	170100	218479160	17080	17080	17080	17080	0
169	20250310	170000	218479160	17080	17080	17080	17080	0
170	20250310	165900	218479160	17080	17080	17080	17080	0
171	20250310	165800	218479160	17080	17080	17080	17080	0
172	20250310	165700	218479160	17080	17080	17080	17080	0
173	20250310	165600	218479160	17080	17080	17080	17080	0
174	20250310	165500	218479160	17080	17080	17080	17080	0
175	20250310	165400	218479160	17080	17080	17080	17080	0
176	20250310	165300	218479160	17080	17080	17080	17080	0
177	20250310	165200	218479160	17080	17080	17080	17080	0
178	20250310	165100	218479160	17080	17080	17080	17080	0
179	20250310	165000	218479160	17080	17080	17080	17080	0
180	20250310	164900	218479160	17080	17080	17080	17080	0
181	20250310	164800	218479160	17080	17080	17080	17080	0
182	20250310	164700	218479160	17080	17080	17080	17080	84
183	20250310	164600	218479160	17080	17080	17080	17080	0
184	20250310	164500	218479160	17080	17080	17080	17080	0
185	20250310	164400	218479160	17080	17080	17080	17080	0
186	20250310	164300	218479160	17080	17080	17080	17080	0
187	20250310	164200	218479160	17080	17080	17080	17080	0
188	20250310	164100	218479160	17080	17080	17080	17080	0
189	20250310	164000	218479160	17080	17080	17080	17080	0
190	20250310	163900	218479160	17080	17080	17080	17080	0
191	20250310	163800	218479160	17080	17080	17080	17080	0
192	20250310	163700	218479160	17080	17080	17080	17080	0
193	20250310	163600	218479160	17080	17080	17080	17080	0
194	20250310	163500	218479160	17080	17080	17080	17080	0
195	20250310	163400	218479160	17080	17080	17080	17080	0
196	20250310	163300	218479160	17080	17080	17080	17080	0
197	20250310	163200	218479160	17080	17080	17080	17080	0
198	20250310	163100	218479160	17080	17080	17080	17080	0
199	20250310	163000	218479160	17080	17080	17080	17080	0
200	20250310	162900	218479160	17080	17080	17080	17080	0
201	20250310	162800	218479160	17080	17080	17080	17080	0
202	20250310	162700	218479160	17080	17080	17080	17080	0
203	20250310	162600	218479160	17080	17080	17080	17080	0
204	20250310	162500	218479160	17080	17080	17080	17080	0
205	20250310	162400	218479160	17080	17080	17080	17080	0
206	20250310	162300	218479160	17080	17080	17080	17080	0
207	20250310	162200	218479160	17080	17080	17080	17080	0
208	20250310	162100	218479160	17080	17080	17080	17080	0
209	20250310	162000	218479160	17080	17080	17080	17080	0
210	20250310	161900	218479160	17080	17080	17080	17080	0
211	20250310	161800	218479160	17080	17080	17080	17080	0
212	20250310	161700	218479160	17080	17080	17080	17080	84
213	20250310	161600	218479160	17080	17080	17080	17080	0
214	20250310	161500	218479160	17080	17080	17080	17080	0
215	20250310	161400	218479160	17080	17080	17080	17080	0
216	20250310	161300	218479160	17080	17080	17080	17080	0
217	20250310	161200	218479160	17080	17080	17080	17080	0
218	20250310	161100	218479160	17080	17080	17080	17080	0
219	20250310	161000	218479160	17080	17080	17080	17080	0
220	20250310	160900	218479160	17080	17080	17080	17080	0
221	20250310	160800	218479160	17080	17080	17080	17080	0
222	20250310	160700	218479160	17080	17080	17080	17080	0
223	20250310	160600	218479160	17080	17080	17080	17080	0
224	20250310	160500	218479160	17080	17080	17080	17080	0
225	20250310	160400	218479160	17080	17080	17080	17080	0
226	20250310	160300	218479160	17080	17080	17080	17080	0
227	20250310	160200	218479160	17080	17080	17080	17080	0
228	20250310	160100	218479160	17080	17080	17080	17080	0
229	20250310	160000	218479160	17080	17080	17080	17080	0
230	20250310	155900	218479160	17080	17080	17080	17080	0
231	20250310	155800	218479160	17080	17080	17080	17080	0
232	20250310	155700	218479160	17080	17080	17080	17080	0
233	20250310	155600	218479160	17080	17080	17080	17080	0
234	20250310	155500	218479160	17080	17080	17080	17080	0
235	20250310	155400	218479160	17080	17080	17080	17080	0
236	20250310	155300	218479160	17080	17080	17080	17080	0
237	20250310	155200	218479160	17080	17080	17080	17080	0
238	20250310	155100	218479160	17080	17080	17080	17080	0
239	20250310	155000	218479160	17080	17080	17080	17080	0
240	20250310	154900	218479160	17080	17080	17080	17080	0
241	20250310	154800	218479160	17080	17080	17080	17080	0
242	20250310	154700	218479160	17080	17080	17080	17080	84
243	20250310	154600	218479160	17080	17080	17080	17080	0
244	20250310	154500	218479160	17080	17080	17080	17080	0
245	20250310	154400	218479160	17080	17080	17080	17080	0
246	20250310	154300	218479160	17080	17080	17080	17080	0
247	20250310	154200	218479160	17080	17080	17080	17080	0
248	20250310	154100	218479160	17080	17080	17080	17080	0
249	20250310	154000	218479160	17080	17080	17080	17080	0
250	20250310	153900	218479160	17080	17080	17080	17080	0
251	20250310	153800	218479160	17080	17080	17080	17080	0
252	20250310	153700	218479160	17080	17080	17080	17080	0
253	20250310	153600	218479160	17080	17080	17080	17080	0
254	20250310	153500	218479160	17080	17080	17080	17080	0
255	20250310	153400	218479160	17080	17080	17080	17080	0
256	20250310	153300	218479160	17080	17080	17080	17080	0
257	20250310	153200	218479160	17080	17080	17080	17080	0
258	20250310	153100	218479160	17080	17080	17080	17080	0
259	20250310	153000	218479160	17080	17080	17080	17080	84
260	20250310	152900	217044440	17140	17140	17140	17140	0
261	20250310	152800	217044440	17140	17140	17140	17140	0
262	20250310	152700	217044440	17140	17140	17140	17140	0
263	20250310	152600	217044440	17140	17140	17140	17140	0
264	20250310	152500	217044440	17140	17140	17140	17140	0
265	20250310	152400	217044440	17140	17140	17140	17140	0
266	20250310	152300	217044440	17140	17140	17140	17140	0
267	20250310	152200	217044440	17140	17140	17140	17140	0
268	20250310	152100	217044440	17140	17140	17140	17140	0
269	20250310	152000	217044440	17140	17140	17140	17140	0
270	20250310	151900	217044440	17140	17140	17140	17140	0
271	20250310	151800	217044440	17140	17120	17190	17100	17
272	20250310	151700	216753390	17120	17110	17160	17110	83
273	20250310	151600	215330230	17110	17080	17110	17080	85
274	20250310	151500	213877380	17080	17290	17290	17060	273
275	20250310	151400	209182760	17290	17290	17290	17290	0
276	20250310	151300	209182760	17290	17290	17290	17290	0
277	20250310	151200	209182760	17290	17290	17290	17290	35
278	20250310	151100	208577610	17290	17300	17300	17290	109
279	20250310	151000	206692060	17330	17310	17330	17310	76
280	20250310	150900	205375000	17330	17330	17330	17330	0
281	20250310	150800	205375000	17330	17330	17330	17330	28
282	20250310	150700	204889760	17310	17310	17310	17310	311
283	20250310	150600	199506350	17310	17310	17310	17310	18
284	20250310	150500	199194770	17310	17310	17310	17310	0
285	20250310	150400	199194770	17310	17310	17310	17310	41
286	20250310	150300	198485060	17310	17310	17310	17310	0
287	20250310	150200	198485060	17310	17310	17310	17310	41
288	20250310	150100	197775350	17300	17310	17310	17300	54
289	20250310	150000	196841110	17310	17310	17310	17310	0
290	20250310	145900	196841110	17310	17320	17320	17310	76
291	20250310	145800	195525220	17330	17330	17330	17330	5
292	20250310	145700	195438570	17330	17330	17330	17330	41
293	20250310	145600	194728040	17320	17320	17320	17320	1
294	20250310	145500	194710720	17340	17370	17380	17340	74
295	20250310	145400	193426460	17350	17350	17350	17350	0
296	20250310	145300	193426460	17350	17350	17350	17350	0
297	20250310	145200	193426460	17350	17350	17350	17350	0
298	20250310	145100	193426460	17350	17350	17350	17350	0
299	20250310	145000	193426460	17350	17350	17350	17350	0
300	20250310	144900	193426460	17350	17370	17370	17350	105
301	20250310	144800	191603470	17350	17350	17350	17350	0
302	20250310	144700	191603470	17350	17370	17370	17350	49
303	20250310	144600	190752620	17360	17360	17360	17360	10
304	20250310	144500	190579020	17360	17360	17360	17360	0
305	20250310	144400	190579020	17360	17350	17360	17350	26
306	20250310	144300	190127710	17350	17350	17350	17350	0
307	20250310	144200	190127710	17350	17350	17350	17350	36
308	20250310	144100	189503110	17350	17350	17350	17350	0
309	20250310	144000	189503110	17350	17350	17350	17350	35
310	20250310	143900	188895860	17350	17350	17350	17350	0
311	20250310	143800	188895860	17350	17350	17350	17350	34
312	20250310	143700	188305960	17350	17350	17350	17350	0
313	20250310	143600	188305960	17350	17340	17350	17340	108
314	20250310	143500	186432440	17350	17350	17350	17350	0
315	20250310	143400	186432440	17350	17340	17350	17340	40
316	20250310	143300	185738570	17270	17270	17270	17270	0
317	20250310	143200	185738570	17270	17270	17270	17270	0
318	20250310	143100	185738570	17270	17270	17270	17270	0
319	20250310	143000	185738570	17270	17270	17270	17270	0
320	20250310	142900	185738570	17270	17280	17280	17270	20
321	20250310	142800	185392980	17280	17320	17320	17280	106
322	20250310	142700	183559090	17330	17320	17330	17320	36
323	20250310	142600	182935520	17280	17280	17280	17280	1
324	20250310	142500	182918240	17310	17310	17310	17310	180
325	20250310	142400	179802440	17310	17310	17310	17310	0
326	20250310	142300	179802440	17310	17310	17310	17310	0
327	20250310	142200	179802440	17310	17310	17310	17310	0
328	20250310	142100	179802440	17310	17300	17310	17300	220
329	20250310	142000	175995240	17300	17300	17300	17300	230
330	20250310	141900	172016240	17300	17310	17310	17300	54
331	20250310	141800	171081670	17300	17300	17300	17300	11
332	20250310	141700	170891370	17300	17310	17310	17300	65
333	20250310	141600	169766230	17300	17300	17300	17300	0
334	20250310	141500	169766230	17300	17300	17300	17300	7
335	20250310	141400	169645130	17290	17290	17290	17290	9
336	20250310	141300	169489520	17300	17300	17300	17300	5
337	20250310	141200	169403020	17300	17300	17300	17300	81
338	20250310	141100	168001720	17300	17300	17300	17300	0
339	20250310	141000	168001720	17300	17300	17300	17300	37
340	20250310	140900	167361620	17270	17270	17270	17270	0
341	20250310	140800	167361620	17270	17280	17280	17270	45
342	20250310	140700	166584060	17280	17280	17280	17280	0
343	20250310	140600	166584060	17280	17280	17280	17280	0
344	20250310	140500	166584060	17280	17280	17280	17280	37
345	20250310	140400	165944700	17300	17290	17300	17290	25
346	20250310	140300	165512250	17270	17270	17270	17270	0
347	20250310	140200	165512250	17270	17270	17270	17270	0
348	20250310	140100	165512250	17270	17270	17270	17270	0
349	20250310	140000	165512250	17270	17270	17270	17270	36
350	20250310	135900	164890530	17260	17260	17260	17260	0
351	20250310	135800	164890530	17260	17270	17270	17260	50
352	20250310	135700	164027190	17300	17300	17300	17300	0
353	20250310	135600	164027190	17300	17300	17300	17300	0
354	20250310	135500	164027190	17300	17270	17300	17270	75
355	20250310	135400	162730830	17270	17270	17270	17270	0
356	20250310	135300	162730830	17270	17270	17270	17270	1
357	20250310	135200	162713560	17250	17250	17250	17250	0
358	20250310	135100	162713560	17250	17250	17250	17250	0
359	20250310	135000	162713560	17250	17250	17250	17250	0
360	20250310	134900	162713560	17250	17250	17250	17250	40
361	20250310	134800	162023560	17250	17250	17250	17250	0
362	20250310	134700	162023560	17250	17250	17250	17250	34
363	20250310	134600	161437060	17250	17250	17250	17250	0
364	20250310	134500	161437060	17250	17250	17250	17250	42
365	20250310	134400	160712560	17250	17250	17250	17250	0
366	20250310	134300	160712560	17250	17250	17250	17250	33
367	20250310	134200	160143310	17240	17240	17240	17240	0
368	20250310	134100	160143310	17240	17240	17240	17240	0
369	20250310	134000	160143310	17240	17240	17240	17240	35
370	20250310	133900	159539910	17230	17230	17230	17230	0
371	20250310	133800	159539910	17230	17240	17240	17230	42
372	20250310	133700	158815840	17240	17240	17240	17240	43
373	20250310	133600	158074520	17240	17240	17240	17240	0
374	20250310	133500	158074520	17240	17240	17240	17240	0
375	20250310	133400	158074520	17240	17240	17240	17240	40
376	20250310	133300	157384920	17240	17240	17240	17240	0
377	20250310	133200	157384920	17240	17260	17260	17240	52
378	20250310	133100	156487730	17260	17270	17270	17260	2
379	20250310	133000	156453200	17270	17280	17280	17270	42
380	20250310	132900	155727460	17280	17280	17280	17280	0
381	20250310	132800	155727460	17280	17300	17300	17280	76
382	20250310	132700	154413470	17300	17300	17300	17300	1
383	20250310	132600	154396170	17310	17310	17310	17310	38
384	20250310	132500	153738390	17310	17310	17310	17310	0
385	20250310	132400	153738390	17310	17310	17310	17310	0
386	20250310	132300	153738390	17310	17310	17310	17310	34
387	20250310	132200	153149850	17310	17310	17310	17310	0
388	20250310	132100	153149850	17310	17310	17310	17310	34
389	20250310	132000	152561310	17310	17310	17310	17310	0
390	20250310	131900	152561310	17310	17310	17310	17310	35
391	20250310	131800	151955460	17310	17310	17310	17310	1
392	20250310	131700	151938150	17320	17320	17320	17320	40
393	20250310	131600	151245350	17320	17320	17320	17320	0
394	20250310	131500	151245350	17320	17320	17320	17320	40
395	20250310	131400	150552550	17320	17320	17320	17320	0
396	20250310	131300	150552550	17320	17320	17320	17320	37
397	20250310	131200	149911710	17320	17320	17320	17320	40
398	20250310	131100	149218910	17330	17340	17340	17330	88
399	20250310	131000	147693490	17350	17350	17350	17350	0
400	20250310	130900	147693490	17350	17350	17350	17350	0
401	20250310	130800	147693490	17350	17350	17350	17350	76
402	20250310	130700	146374890	17350	17350	17350	17350	29
403	20250310	130600	145871740	17350	17340	17350	17340	415
404	20250310	130500	138675570	17330	17330	17330	17330	0
405	20250310	130400	138675570	17330	17330	17330	17330	1
406	20250310	130300	138658240	17330	17330	17330	17330	0
407	20250310	130200	138658240	17330	17330	17330	17330	21
408	20250310	130100	138294310	17340	17340	17340	17340	0
409	20250310	130000	138294310	17340	17340	17340	17340	251
410	20250310	125900	133941970	17340	17340	17340	17340	0
411	20250310	125800	133941970	17340	17320	17340	17320	302
412	20250310	125700	128711300	17320	17320	17320	17320	0
413	20250310	125600	128711300	17320	17260	17320	17260	869
414	20250310	125500	113685150	17250	17250	17250	17250	14
415	20250310	125400	113443650	17250	17250	17250	17250	14
416	20250310	125300	113202150	17250	17230	17250	17230	3
417	20250310	125200	113150430	17220	17290	17290	17220	19
418	20250310	125100	112822900	17290	17290	17290	17290	37
419	20250310	125000	112183170	17290	17210	17290	17210	398
420	20250310	124900	105321370	17200	17140	17200	17140	2512
421	20250310	124800	62162480	17140	17090	17140	17090	748
422	20250310	124700	49368530	17100	17050	17100	17050	182
423	20250310	124600	46257740	17000	17000	17000	17000	0
424	20250310	124500	46257740	17000	17000	17000	17000	4
425	20250310	124400	46189740	17000	17000	17000	17000	0
426	20250310	124300	46189740	17000	16990	17000	16990	19
427	20250310	124200	45866750	16990	16990	16990	16990	0
428	20250310	124100	45866750	16990	16990	16990	16990	1
429	20250310	124000	45849760	17040	17040	17040	17040	0
430	20250310	123900	45849760	17040	16990	17040	16990	33
431	20250310	123800	45287490	16960	16960	16960	16960	2
432	20250310	123700	45253570	17030	16960	17030	16960	38
433	20250310	123600	44606500	16970	16970	16970	16970	0
434	20250310	123500	44606500	16970	16960	16970	16960	9
435	20250310	123400	44453810	16930	16930	16930	16930	0
436	20250310	123300	44453810	16930	16930	16930	16930	0
437	20250310	123200	44453810	16930	16930	16930	16930	0
438	20250310	123100	44453810	16930	16930	16930	16930	0
439	20250310	123000	44453810	16930	16930	16930	16930	1
440	20250310	122900	44436880	16930	16930	16990	16930	8
441	20250310	122800	44301140	16930	16930	16930	16930	0
442	20250310	122700	44301140	16930	16930	16930	16930	0
443	20250310	122600	44301140	16930	16930	16930	16930	3
444	20250310	122500	44250350	16990	16950	17010	16930	16
445	20250310	122400	43978690	16950	16950	16950	16950	2
446	20250310	122300	43944790	16930	16930	16930	16930	0
447	20250310	122200	43944790	16930	16950	16950	16900	102
448	20250310	122100	42219620	17010	16980	17010	16980	7
449	20250310	122000	42100610	16950	16950	16950	16950	2
450	20250310	121900	42066710	16960	16990	16990	16960	2
451	20250310	121800	42032760	16980	16980	16980	16980	0
452	20250310	121700	42032760	16980	16980	16980	16980	0
453	20250310	121600	42032760	16980	16980	16980	16980	0
454	20250310	121500	42032760	16980	16980	16980	16980	0
455	20250310	121400	42032760	16980	16980	16980	16980	0
456	20250310	121300	42032760	16980	16980	16980	16980	0
457	20250310	121200	42032760	16980	16980	16980	16980	0
458	20250310	121100	42032760	16980	16980	16980	16980	0
459	20250310	121000	42032760	16980	16980	16980	16980	0
460	20250310	120900	42032760	16980	16980	16980	16980	0
461	20250310	120800	42032760	16980	16990	16990	16980	12
462	20250310	120700	41828890	16990	16990	16990	16990	0
463	20250310	120600	41828890	16990	17010	17010	16980	8
464	20250310	120500	41692860	17010	17010	17010	17010	0
465	20250310	120400	41692860	17010	17010	17010	17010	0
466	20250310	120300	41692860	17010	17010	17010	17010	0
467	20250310	120200	41692860	17010	17010	17010	17010	0
468	20250310	120100	41692860	17010	17010	17010	17010	0
469	20250310	120000	41692860	17010	17010	17010	17010	10
470	20250310	115900	41522760	17010	17020	17020	17010	2
471	20250310	115800	41488730	17090	17090	17090	17090	0
472	20250310	115700	41488730	17090	17090	17090	17090	0
473	20250310	115600	41488730	17090	17090	17090	17090	0
474	20250310	115500	41488730	17090	17090	17090	17090	11
475	20250310	115400	41300740	17050	17060	17060	17050	33
476	20250310	115300	40737860	17100	17100	17100	17100	0
477	20250310	115200	40737860	17100	17100	17100	17100	0
478	20250310	115100	40737860	17100	17100	17100	17100	0
479	20250310	115000	40737860	17100	17100	17100	17100	0
480	20250310	114900	40737860	17100	17100	17100	17100	0
481	20250310	114800	40737860	17100	17100	17100	17100	0
482	20250310	114700	40737860	17100	17090	17100	17090	5
483	20250310	114600	40652380	17100	17100	17100	17100	0
484	20250310	114500	40652380	17100	17080	17100	17080	58
485	20250310	114400	39660600	17080	17080	17080	17080	1
486	20250310	114300	39643520	17070	17080	17080	17070	10
487	20250310	114200	39472770	17070	17090	17090	17070	16
488	20250310	114100	39199570	17090	17090	17090	17090	0
489	20250310	114000	39199570	17090	17090	17090	17090	0
490	20250310	113900	39199570	17090	17090	17090	17090	0
491	20250310	113800	39199570	17090	17090	17090	17090	0
492	20250310	113700	39199570	17090	17090	17090	17090	11
493	20250310	113600	39011580	17090	17100	17100	17090	13
494	20250310	113500	38789360	17100	17100	17100	17100	0
495	20250310	113400	38789360	17100	17100	17100	17100	0
496	20250310	113300	38789360	17100	17100	17100	17100	310
497	20250310	113200	33488360	17090	17090	17090	17090	0
498	20250310	113100	33488360	17090	17090	17100	17090	56
499	20250310	113000	32530820	17090	17090	17090	17090	136
500	20250310	112900	30206580	17080	17080	17080	17080	10
501	20250310	112800	30035780	17090	17090	17090	17090	0
502	20250310	112700	30035780	17090	17090	17090	17090	0
503	20250310	112600	30035780	17090	16980	17090	16980	147
504	20250310	112500	27523700	17000	16990	17080	16960	215
505	20250310	112400	23852320	16980	16980	16980	16980	17
506	20250310	112300	23563660	16960	16960	16960	16960	17
507	20250310	112200	23275340	16960	16960	16960	16960	0
508	20250310	112100	23275340	16960	16960	16960	16960	0
509	20250310	112000	23275340	16960	16960	16960	16960	0
510	20250310	111900	23275340	16960	16960	16960	16960	0
511	20250310	111800	23275340	16960	16960	16960	16960	0
512	20250310	111700	23275340	16960	16960	16960	16960	0
513	20250310	111600	23275340	16960	16960	16960	16960	13
514	20250310	111500	23054860	16960	16960	16960	16960	0
515	20250310	111400	23054860	16960	16960	16960	16960	0
516	20250310	111300	23054860	16960	16960	16960	16960	0
517	20250310	111200	23054860	16960	16960	16960	16960	0
518	20250310	111100	23054860	16960	16960	16960	16960	0
519	20250310	111000	23054860	16960	16960	16960	16960	0
520	20250310	110900	23054860	16960	16960	16960	16960	0
521	20250310	110800	23054860	16960	16960	16960	16960	0
522	20250310	110700	23054860	16960	16960	16960	16960	1
523	20250310	110600	23037900	17000	17000	17000	17000	5
524	20250310	110500	22952900	16980	16980	16980	16980	1
525	20250310	110400	22935920	16940	16940	16940	16940	0
526	20250310	110300	22935920	16940	16940	16940	16940	2
527	20250310	110200	22902040	16940	16940	16940	16940	0
528	20250310	110100	22902040	16940	16940	16940	16940	0
529	20250310	110000	22902040	16940	16940	16940	16940	1
530	20250310	105900	22885100	16960	16960	16960	16960	1
531	20250310	105800	22868140	17020	16960	17100	16960	11
532	20250310	105700	22681000	16930	16930	16930	16930	0
533	20250310	105600	22681000	16930	17100	17100	16930	9
534	20250310	105500	22527670	17100	17100	17100	17100	0
535	20250310	105400	22527670	17100	17100	17100	17100	0
536	20250310	105300	22527670	17100	17100	17100	17100	0
537	20250310	105200	22527670	17100	17100	17100	17100	0
538	20250310	105100	22527670	17100	17100	17100	17100	3
539	20250310	105000	22476370	17100	17100	17100	17100	0
540	20250310	104900	22476370	17100	17100	17100	17100	0
541	20250310	104800	22476370	17100	17100	17100	17100	0
542	20250310	104700	22476370	17100	17100	17100	17100	0
543	20250310	104600	22476370	17100	17100	17100	17100	0
544	20250310	104500	22476370	17100	17100	17100	17100	0
545	20250310	104400	22476370	17100	17100	17100	17100	5
546	20250310	104300	22390870	17100	17100	17100	17100	0
547	20250310	104200	22390870	17100	17100	17100	17100	0
548	20250310	104100	22390870	17100	17100	17100	17100	1
549	20250310	104000	22373770	16870	16870	16870	16870	0
550	20250310	103900	22373770	16870	16870	16870	16870	0
551	20250310	103800	22373770	16870	16870	16870	16870	0
552	20250310	103700	22373770	16870	16870	16870	16870	0
553	20250310	103600	22373770	16870	16870	16870	16870	0
554	20250310	103500	22373770	16870	16870	16870	16870	0
555	20250310	103400	22373770	16870	16870	16870	16870	0
556	20250310	103300	22373770	16870	16870	16870	16870	0
557	20250310	103200	22373770	16870	16870	16870	16870	0
558	20250310	103100	22373770	16870	16870	16870	16870	0
559	20250310	103000	22373770	16870	16870	16870	16870	0
560	20250310	102900	22373770	16870	16870	16870	16870	0
561	20250310	102800	22373770	16870	16870	16870	16870	0
562	20250310	102700	22373770	16870	16870	16870	16870	0
563	20250310	102600	22373770	16870	16870	16870	16870	0
564	20250310	102500	22373770	16870	16870	16870	16870	0
565	20250310	102400	22373770	16870	16870	16870	16870	144
566	20250310	102300	19944490	16870	16870	16870	16870	0
567	20250310	102200	19944490	16870	16870	16870	16870	0
568	20250310	102100	19944490	16870	16870	16870	16870	0
569	20250310	102000	19944490	16870	16870	16870	16870	0
570	20250310	101900	19944490	16870	16870	16870	16870	0
571	20250310	101800	19944490	16870	16870	16870	16870	0
572	20250310	101700	19944490	16870	16870	16870	16870	0
573	20250310	101600	19944490	16870	16870	16870	16870	0
574	20250310	101500	19944490	16870	16870	16870	16870	0
575	20250310	101400	19944490	16870	16880	16880	16860	170
576	20250310	101300	17077290	16940	16940	16940	16940	0
577	20250310	101200	17077290	16940	16930	16940	16930	100
578	20250310	101100	15383450	16930	16930	16930	16930	0
579	20250310	101000	15383450	16930	16930	16930	16930	0
580	20250310	100900	15383450	16930	16930	16930	16930	0
581	20250310	100800	15383450	16930	16930	16930	16930	0
582	20250310	100700	15383450	16930	16930	16930	16930	0
583	20250310	100600	15383450	16930	16930	16930	16930	0
584	20250310	100500	15383450	16930	16930	16930	16930	10
585	20250310	100400	15214150	16930	16930	16930	16930	0
586	20250310	100300	15214150	16930	16930	16930	16930	0
587	20250310	100200	15214150	16930	16930	16930	16930	0
588	20250310	100100	15214150	16930	16930	16930	16930	0
589	20250310	100000	15214150	16930	16930	16930	16930	1
590	20250310	095900	15197220	16950	16950	16950	16950	0
591	20250310	095800	15197220	16950	16950	16950	16950	0
592	20250310	095700	15197220	16950	16950	16950	16950	0
593	20250310	095600	15197220	16950	16950	16950	16950	0
594	20250310	095500	15197220	16950	16950	16950	16950	0
595	20250310	095400	15197220	16950	16950	16950	16950	0
596	20250310	095300	15197220	16950	16950	16950	16950	1
597	20250310	095200	15180270	16950	16950	16950	16950	12
598	20250310	095100	14976870	16960	16960	16960	16960	3
599	20250310	095000	14925990	16850	16850	16850	16850	0
600	20250310	094900	14925990	16850	16850	16850	16850	0
601	20250310	094800	14925990	16850	16850	16850	16850	0
602	20250310	094700	14925990	16850	16850	16850	16850	0
603	20250310	094600	14925990	16850	16850	16850	16850	0
604	20250310	094500	14925990	16850	16850	16850	16850	0
605	20250310	094400	14925990	16850	16850	16850	16850	0
606	20250310	094300	14925990	16850	16850	16850	16850	0
607	20250310	094200	14925990	16850	16850	16850	16850	0
608	20250310	094100	14925990	16850	16850	16850	16850	0
609	20250310	094000	14925990	16850	16880	16880	16850	5
610	20250310	093900	14841710	16850	16880	16880	16830	31
611	20250310	093800	14319660	16830	16830	16830	16830	0
612	20250310	093700	14319660	16830	16830	16830	16830	0
613	20250310	093600	14319660	16830	16830	16830	16830	0
614	20250310	093500	14319660	16830	16830	16830	16830	0
615	20250310	093400	14319660	16830	16830	16830	16830	0
616	20250310	093300	14319660	16830	16830	16830	16830	0
617	20250310	093200	14319660	16830	16830	16830	16830	0
618	20250310	093100	14319660	16830	16830	16830	16830	150
619	20250310	093000	11795160	16840	16840	16840	16840	16
620	20250310	092900	11525720	16840	16840	16840	16840	28
621	20250310	092800	11054200	16840	16840	16840	16840	0
622	20250310	092700	11054200	16840	16850	16850	16840	2
623	20250310	092600	11020510	16850	16850	16850	16850	0
624	20250310	092500	11020510	16850	16850	16850	16850	0
625	20250310	092400	11020510	16850	16850	16850	16850	16
626	20250310	092300	10750910	16900	16900	16900	16900	5
627	20250310	092200	10666410	16900	16900	16900	16900	0
628	20250310	092100	10666410	16900	16900	16900	16900	5
629	20250310	092000	10581910	16910	16910	16910	16910	0
630	20250310	091900	10581910	16910	16910	16910	16910	4
631	20250310	091800	10514270	16970	16970	16970	16930	238
632	20250310	091700	6480920	16940	16940	16940	16940	0
633	20250310	091600	6480920	16940	16940	16970	16940	3
634	20250310	091500	6430070	16970	16970	16970	16970	1
635	20250310	091400	6413100	16930	16930	16930	16930	0
636	20250310	091300	6413100	16930	16930	16930	16930	0
637	20250310	091200	6413100	16930	16930	16930	16930	18
638	20250310	091100	6108360	16830	16830	16830	16830	0
639	20250310	091000	6108360	16830	16830	16830	16830	0
640	20250310	090900	6108360	16830	16830	16830	16830	1
641	20250310	090800	6091530	16810	16860	16860	16810	210
642	20250310	090700	2557500	17050	17050	17050	17050	0
643	20250310	090600	2557500	17050	17050	17050	17050	0
644	20250310	090500	2557500	17050	17050	17050	17050	0
645	20250310	090400	2557500	17050	17050	17050	17050	0
646	20250310	090300	2557500	17050	17050	17050	17050	0
647	20250310	090200	2557500	17050	17050	17050	17050	0
648	20250310	090100	2557500	17050	17050	17050	17050	48
649	20250310	090000	1739100	17050	17050	17050	17050	102