KissMeData/214260/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	204200	4809964430	15770	15770	15770	15770	2364
3	20250328	204100	4809964430	15770	15770	15770	15770	0
4	20250328	204000	4809964430	15770	15770	15770	15770	0
5	20250328	203900	4809964430	15770	15770	15770	15770	0
6	20250328	203800	4809964430	15770	15770	15770	15770	0
7	20250328	203700	4809964430	15770	15770	15770	15770	0
8	20250328	203600	4809964430	15770	15770	15770	15770	0
9	20250328	203500	4809964430	15770	15770	15770	15770	0
10	20250328	203400	4809964430	15770	15770	15770	15770	0
11	20250328	203300	4809964430	15770	15770	15770	15770	0
12	20250328	203200	4809964430	15770	15770	15770	15770	0
13	20250328	203100	4809964430	15770	15770	15770	15770	0
14	20250328	203000	4809964430	15770	15770	15770	15770	0
15	20250328	202900	4809964430	15770	15770	15770	15770	0
16	20250328	202800	4809964430	15770	15770	15770	15770	0
17	20250328	202700	4809964430	15770	15770	15770	15770	0
18	20250328	202600	4809964430	15770	15770	15770	15770	0
19	20250328	202500	4809964430	15770	15770	15770	15770	0
20	20250328	202400	4809964430	15770	15770	15770	15770	0
21	20250328	202300	4809964430	15770	15770	15770	15770	0
22	20250328	202200	4809964430	15770	15770	15770	15770	0
23	20250328	202100	4809964430	15770	15770	15770	15770	0
24	20250328	202000	4809964430	15770	15770	15770	15770	0
25	20250328	201900	4809964430	15770	15770	15770	15770	0
26	20250328	201800	4809964430	15770	15770	15770	15770	0
27	20250328	201700	4809964430	15770	15770	15770	15770	0
28	20250328	201600	4809964430	15770	15770	15770	15770	0
29	20250328	201500	4809964430	15770	15770	15770	15770	0
30	20250328	201400	4809964430	15770	15770	15770	15770	0
31	20250328	201300	4809964430	15770	15770	15770	15770	0
32	20250328	201200	4809964430	15770	15770	15770	15770	2364
33	20250328	201100	4809964430	15770	15770	15770	15770	0
34	20250328	201000	4809964430	15770	15770	15770	15770	0
35	20250328	200900	4809964430	15770	15770	15770	15770	0
36	20250328	200800	4809964430	15770	15770	15770	15770	0
37	20250328	200700	4809964430	15770	15770	15770	15770	0
38	20250328	200600	4809964430	15770	15770	15770	15770	0
39	20250328	200500	4809964430	15770	15770	15770	15770	0
40	20250328	200400	4809964430	15770	15770	15770	15770	0
41	20250328	200300	4809964430	15770	15770	15770	15770	0
42	20250328	200200	4809964430	15770	15770	15770	15770	0
43	20250328	200100	4809964430	15770	15770	15770	15770	0
44	20250328	200000	4809964430	15770	15770	15770	15770	0
45	20250328	195900	4809964430	15770	15770	15770	15770	0
46	20250328	195800	4809964430	15770	15770	15770	15770	0
47	20250328	195700	4809964430	15770	15770	15770	15770	0
48	20250328	195600	4809964430	15770	15770	15770	15770	0
49	20250328	195500	4809964430	15770	15770	15770	15770	0
50	20250328	195400	4809964430	15770	15770	15770	15770	0
51	20250328	195300	4809964430	15770	15770	15770	15770	0
52	20250328	195200	4809964430	15770	15770	15770	15770	0
53	20250328	195100	4809964430	15770	15770	15770	15770	0
54	20250328	195000	4809964430	15770	15770	15770	15770	0
55	20250328	194900	4809964430	15770	15770	15770	15770	0
56	20250328	194800	4809964430	15770	15770	15770	15770	0
57	20250328	194700	4809964430	15770	15770	15770	15770	0
58	20250328	194600	4809964430	15770	15770	15770	15770	0
59	20250328	194500	4809964430	15770	15770	15770	15770	0
60	20250328	194400	4809964430	15770	15770	15770	15770	0
61	20250328	194300	4809964430	15770	15770	15770	15770	0
62	20250328	194200	4809964430	15770	15770	15770	15770	2364
63	20250328	194100	4809964430	15770	15770	15770	15770	0
64	20250328	194000	4809964430	15770	15770	15770	15770	0
65	20250328	193900	4809964430	15770	15770	15770	15770	0
66	20250328	193800	4809964430	15770	15770	15770	15770	0
67	20250328	193700	4809964430	15770	15770	15770	15770	0
68	20250328	193600	4809964430	15770	15770	15770	15770	0
69	20250328	193500	4809964430	15770	15770	15770	15770	0
70	20250328	193400	4809964430	15770	15770	15770	15770	0
71	20250328	193300	4809964430	15770	15770	15770	15770	0
72	20250328	193200	4809964430	15770	15770	15770	15770	0
73	20250328	193100	4809964430	15770	15770	15770	15770	0
74	20250328	193000	4809964430	15770	15770	15770	15770	0
75	20250328	192900	4809964430	15770	15770	15770	15770	0
76	20250328	192800	4809964430	15770	15770	15770	15770	0
77	20250328	192700	4809964430	15770	15770	15770	15770	0
78	20250328	192600	4809964430	15770	15770	15770	15770	0
79	20250328	192500	4809964430	15770	15770	15770	15770	0
80	20250328	192400	4809964430	15770	15770	15770	15770	0
81	20250328	192300	4809964430	15770	15770	15770	15770	0
82	20250328	192200	4809964430	15770	15770	15770	15770	0
83	20250328	192100	4809964430	15770	15770	15770	15770	0
84	20250328	192000	4809964430	15770	15770	15770	15770	0
85	20250328	191900	4809964430	15770	15770	15770	15770	0
86	20250328	191800	4809964430	15770	15770	15770	15770	0
87	20250328	191700	4809964430	15770	15770	15770	15770	0
88	20250328	191600	4809964430	15770	15770	15770	15770	0
89	20250328	191500	4809964430	15770	15770	15770	15770	0
90	20250328	191400	4809964430	15770	15770	15770	15770	0
91	20250328	191300	4809964430	15770	15770	15770	15770	0
92	20250328	191200	4809964430	15770	15770	15770	15770	2364
93	20250328	191100	4809964430	15770	15770	15770	15770	0
94	20250328	191000	4809964430	15770	15770	15770	15770	0
95	20250328	190900	4809964430	15770	15770	15770	15770	0
96	20250328	190800	4809964430	15770	15770	15770	15770	0
97	20250328	190700	4809964430	15770	15770	15770	15770	0
98	20250328	190600	4809964430	15770	15770	15770	15770	0
99	20250328	190500	4809964430	15770	15770	15770	15770	0
100	20250328	190400	4809964430	15770	15770	15770	15770	0
101	20250328	190300	4809964430	15770	15770	15770	15770	0
102	20250328	190200	4809964430	15770	15770	15770	15770	0
103	20250328	190100	4809964430	15770	15770	15770	15770	0
104	20250328	190000	4809964430	15770	15770	15770	15770	0
105	20250328	185900	4809964430	15770	15770	15770	15770	0
106	20250328	185800	4809964430	15770	15770	15770	15770	0
107	20250328	185700	4809964430	15770	15770	15770	15770	0
108	20250328	185600	4809964430	15770	15770	15770	15770	0
109	20250328	185500	4809964430	15770	15770	15770	15770	0
110	20250328	185400	4809964430	15770	15770	15770	15770	0
111	20250328	185300	4809964430	15770	15770	15770	15770	0
112	20250328	185200	4809964430	15770	15770	15770	15770	0
113	20250328	185100	4809964430	15770	15770	15770	15770	0
114	20250328	185000	4809964430	15770	15770	15770	15770	0
115	20250328	184900	4809964430	15770	15770	15770	15770	0
116	20250328	184800	4809964430	15770	15770	15770	15770	0
117	20250328	184700	4809964430	15770	15770	15770	15770	0
118	20250328	184600	4809964430	15770	15770	15770	15770	0
119	20250328	184500	4809964430	15770	15770	15770	15770	0
120	20250328	184400	4809964430	15770	15770	15770	15770	0
121	20250328	184300	4809964430	15770	15770	15770	15770	0
122	20250328	184200	4809964430	15770	15770	15770	15770	2364
123	20250328	184100	4809964430	15770	15770	15770	15770	0
124	20250328	184000	4809964430	15770	15770	15770	15770	0
125	20250328	183900	4809964430	15770	15770	15770	15770	0
126	20250328	183800	4809964430	15770	15770	15770	15770	0
127	20250328	183700	4809964430	15770	15770	15770	15770	0
128	20250328	183600	4809964430	15770	15770	15770	15770	0
129	20250328	183500	4809964430	15770	15770	15770	15770	0
130	20250328	183400	4809964430	15770	15770	15770	15770	0
131	20250328	183300	4809964430	15770	15770	15770	15770	0
132	20250328	183200	4809964430	15770	15770	15770	15770	0
133	20250328	183100	4809964430	15770	15770	15770	15770	0
134	20250328	183000	4809964430	15770	15770	15770	15770	0
135	20250328	182900	4809964430	15770	15770	15770	15770	0
136	20250328	182800	4809964430	15770	15770	15770	15770	0
137	20250328	182700	4809964430	15770	15770	15770	15770	0
138	20250328	182600	4809964430	15770	15770	15770	15770	0
139	20250328	182500	4809964430	15770	15770	15770	15770	0
140	20250328	182400	4809964430	15770	15770	15770	15770	0
141	20250328	182300	4809964430	15770	15770	15770	15770	0
142	20250328	182200	4809964430	15770	15770	15770	15770	0
143	20250328	182100	4809964430	15770	15770	15770	15770	0
144	20250328	182000	4809964430	15770	15770	15770	15770	0
145	20250328	181900	4809964430	15770	15770	15770	15770	0
146	20250328	181800	4809964430	15770	15770	15770	15770	0
147	20250328	181700	4809964430	15770	15770	15770	15770	0
148	20250328	181600	4809964430	15770	15770	15770	15770	0
149	20250328	181500	4809964430	15770	15770	15770	15770	0
150	20250328	181400	4809964430	15770	15770	15770	15770	0
151	20250328	181300	4809964430	15770	15770	15770	15770	0
152	20250328	181200	4809964430	15770	15770	15770	15770	2364
153	20250328	181100	4809964430	15770	15770	15770	15770	0
154	20250328	181000	4809964430	15770	15770	15770	15770	0
155	20250328	180900	4809964430	15770	15770	15770	15770	0
156	20250328	180800	4809964430	15770	15770	15770	15770	0
157	20250328	180700	4809964430	15770	15770	15770	15770	0
158	20250328	180600	4809964430	15770	15770	15770	15770	0
159	20250328	180500	4809964430	15770	15770	15770	15770	0
160	20250328	180400	4809964430	15770	15770	15770	15770	0
161	20250328	180300	4809964430	15770	15770	15770	15770	0
162	20250328	180200	4809964430	15770	15770	15770	15770	0
163	20250328	180100	4809964430	15770	15770	15770	15770	0
164	20250328	180000	4809964430	15770	15770	15770	15770	0
165	20250328	175900	4809964430	15770	15770	15770	15770	0
166	20250328	175800	4809964430	15770	15770	15770	15770	0
167	20250328	175700	4809964430	15770	15770	15770	15770	0
168	20250328	175600	4809964430	15770	15770	15770	15770	0
169	20250328	175500	4809964430	15770	15770	15770	15770	0
170	20250328	175400	4809964430	15770	15770	15770	15770	0
171	20250328	175300	4809964430	15770	15770	15770	15770	0
172	20250328	175200	4809964430	15770	15770	15770	15770	0
173	20250328	175100	4809964430	15770	15770	15770	15770	0
174	20250328	175000	4809964430	15770	15770	15770	15770	0
175	20250328	174900	4809964430	15770	15770	15770	15770	0
176	20250328	174800	4809964430	15770	15770	15770	15770	0
177	20250328	174700	4809964430	15770	15770	15770	15770	0
178	20250328	174600	4809964430	15770	15770	15770	15770	0
179	20250328	174500	4809964430	15770	15770	15770	15770	0
180	20250328	174400	4809964430	15770	15770	15770	15770	0
181	20250328	174300	4809964430	15770	15770	15770	15770	0
182	20250328	174200	4809964430	15770	15770	15770	15770	2364
183	20250328	174100	4809964430	15770	15770	15770	15770	0
184	20250328	174000	4809964430	15770	15770	15770	15770	0
185	20250328	173900	4809964430	15770	15770	15770	15770	0
186	20250328	173800	4809964430	15770	15770	15770	15770	0
187	20250328	173700	4809964430	15770	15770	15770	15770	0
188	20250328	173600	4809964430	15770	15770	15770	15770	0
189	20250328	173500	4809964430	15770	15770	15770	15770	0
190	20250328	173400	4809964430	15770	15770	15770	15770	0
191	20250328	173300	4809964430	15770	15770	15770	15770	0
192	20250328	173200	4809964430	15770	15770	15770	15770	0
193	20250328	173100	4809964430	15770	15770	15770	15770	0
194	20250328	173000	4809964430	15770	15770	15770	15770	0
195	20250328	172900	4809964430	15770	15770	15770	15770	0
196	20250328	172800	4809964430	15770	15770	15770	15770	0
197	20250328	172700	4809964430	15770	15770	15770	15770	0
198	20250328	172600	4809964430	15770	15770	15770	15770	0
199	20250328	172500	4809964430	15770	15770	15770	15770	0
200	20250328	172400	4809964430	15770	15770	15770	15770	0
201	20250328	172300	4809964430	15770	15770	15770	15770	0
202	20250328	172200	4809964430	15770	15770	15770	15770	0
203	20250328	172100	4809964430	15770	15770	15770	15770	0
204	20250328	172000	4809964430	15770	15770	15770	15770	0
205	20250328	171900	4809964430	15770	15770	15770	15770	0
206	20250328	171800	4809964430	15770	15770	15770	15770	0
207	20250328	171700	4809964430	15770	15770	15770	15770	0
208	20250328	171600	4809964430	15770	15770	15770	15770	0
209	20250328	171500	4809964430	15770	15770	15770	15770	0
210	20250328	171400	4809964430	15770	15770	15770	15770	0
211	20250328	171300	4809964430	15770	15770	15770	15770	0
212	20250328	171200	4809964430	15770	15770	15770	15770	2364
213	20250328	171100	4809964430	15770	15770	15770	15770	0
214	20250328	171000	4809964430	15770	15770	15770	15770	0
215	20250328	170900	4809964430	15770	15770	15770	15770	0
216	20250328	170800	4809964430	15770	15770	15770	15770	0
217	20250328	170700	4809964430	15770	15770	15770	15770	0
218	20250328	170600	4809964430	15770	15770	15770	15770	0
219	20250328	170500	4809964430	15770	15770	15770	15770	0
220	20250328	170400	4809964430	15770	15770	15770	15770	0
221	20250328	170300	4809964430	15770	15770	15770	15770	0
222	20250328	170200	4809964430	15770	15770	15770	15770	0
223	20250328	170100	4809964430	15770	15770	15770	15770	0
224	20250328	170000	4809964430	15770	15770	15770	15770	0
225	20250328	165900	4809964430	15770	15770	15770	15770	0
226	20250328	165800	4809964430	15770	15770	15770	15770	0
227	20250328	165700	4809964430	15770	15770	15770	15770	0
228	20250328	165600	4809964430	15770	15770	15770	15770	0
229	20250328	165500	4809964430	15770	15770	15770	15770	0
230	20250328	165400	4809964430	15770	15770	15770	15770	0
231	20250328	165300	4809964430	15770	15770	15770	15770	0
232	20250328	165200	4809964430	15770	15770	15770	15770	0
233	20250328	165100	4809964430	15770	15770	15770	15770	0
234	20250328	165000	4809964430	15770	15770	15770	15770	0
235	20250328	164900	4809964430	15770	15770	15770	15770	0
236	20250328	164800	4809964430	15770	15770	15770	15770	0
237	20250328	164700	4809964430	15770	15770	15770	15770	0
238	20250328	164600	4809964430	15770	15770	15770	15770	0
239	20250328	164500	4809964430	15770	15770	15770	15770	0
240	20250328	164400	4809964430	15770	15770	15770	15770	0
241	20250328	164300	4809964430	15770	15770	15770	15770	0
242	20250328	164200	4809964430	15770	15770	15770	15770	2364
243	20250328	164100	4809964430	15770	15770	15770	15770	0
244	20250328	164000	4809964430	15770	15770	15770	15770	0
245	20250328	163900	4809964430	15770	15770	15770	15770	0
246	20250328	163800	4809964430	15770	15770	15770	15770	0
247	20250328	163700	4809964430	15770	15770	15770	15770	0
248	20250328	163600	4809964430	15770	15770	15770	15770	0
249	20250328	163500	4809964430	15770	15770	15770	15770	0
250	20250328	163400	4809964430	15770	15770	15770	15770	0
251	20250328	163300	4809964430	15770	15770	15770	15770	0
252	20250328	163200	4809964430	15770	15770	15770	15770	0
253	20250328	163100	4809964430	15770	15770	15770	15770	0
254	20250328	163000	4809964430	15770	15770	15770	15770	0
255	20250328	162900	4809964430	15770	15770	15770	15770	0
256	20250328	162800	4809964430	15770	15770	15770	15770	0
257	20250328	162700	4809964430	15770	15770	15770	15770	0
258	20250328	162600	4809964430	15770	15770	15770	15770	0
259	20250328	162500	4809964430	15770	15770	15770	15770	0
260	20250328	162400	4809964430	15770	15770	15770	15770	0
261	20250328	162300	4809964430	15770	15770	15770	15770	0
262	20250328	162200	4809964430	15770	15770	15770	15770	0
263	20250328	162100	4809964430	15770	15770	15770	15770	0
264	20250328	162000	4809964430	15770	15770	15770	15770	0
265	20250328	161900	4809964430	15770	15770	15770	15770	0
266	20250328	161800	4809964430	15770	15770	15770	15770	0
267	20250328	161700	4809964430	15770	15770	15770	15770	0
268	20250328	161600	4809964430	15770	15770	15770	15770	0
269	20250328	161500	4809964430	15770	15770	15770	15770	0
270	20250328	161400	4809964430	15770	15770	15770	15770	0
271	20250328	161300	4809964430	15770	15770	15770	15770	0
272	20250328	161200	4809964430	15770	15770	15770	15770	2364
273	20250328	161100	4809964430	15770	15770	15770	15770	0
274	20250328	161000	4809964430	15770	15770	15770	15770	0
275	20250328	160900	4809964430	15770	15770	15770	15770	0
276	20250328	160800	4809964430	15770	15770	15770	15770	0
277	20250328	160700	4809964430	15770	15770	15770	15770	0
278	20250328	160600	4809964430	15770	15770	15770	15770	0
279	20250328	160500	4809964430	15770	15770	15770	15770	0
280	20250328	160400	4809964430	15770	15770	15770	15770	0
281	20250328	160300	4809964430	15770	15770	15770	15770	0
282	20250328	160200	4809964430	15770	15770	15770	15770	0
283	20250328	160100	4809964430	15770	15770	15770	15770	0
284	20250328	160000	4809964430	15770	15770	15770	15770	0
285	20250328	155900	4809964430	15770	15770	15770	15770	0
286	20250328	155800	4809964430	15770	15770	15770	15770	0
287	20250328	155700	4809964430	15770	15770	15770	15770	0
288	20250328	155600	4809964430	15770	15770	15770	15770	0
289	20250328	155500	4809964430	15770	15770	15770	15770	0
290	20250328	155400	4809964430	15770	15770	15770	15770	0
291	20250328	155300	4809964430	15770	15770	15770	15770	0
292	20250328	155200	4809964430	15770	15770	15770	15770	0
293	20250328	155100	4809964430	15770	15770	15770	15770	0
294	20250328	155000	4809964430	15770	15770	15770	15770	0
295	20250328	154900	4809964430	15770	15770	15770	15770	0
296	20250328	154800	4809964430	15770	15770	15770	15770	0
297	20250328	154700	4809964430	15770	15770	15770	15770	0
298	20250328	154600	4809964430	15770	15770	15770	15770	0
299	20250328	154500	4809964430	15770	15770	15770	15770	0
300	20250328	154400	4809964430	15770	15770	15770	15770	0
301	20250328	154300	4809964430	15770	15770	15770	15770	0
302	20250328	154200	4809964430	15770	15770	15770	15770	2364
303	20250328	154100	4809964430	15770	15770	15770	15770	0
304	20250328	154000	4809964430	15770	15770	15770	15770	0
305	20250328	153900	4809964430	15770	15770	15770	15770	0
306	20250328	153800	4809964430	15770	15770	15770	15770	0
307	20250328	153700	4809964430	15770	15770	15770	15770	0
308	20250328	153600	4809964430	15770	15770	15770	15770	0
309	20250328	153500	4809964430	15770	15770	15770	15770	0
310	20250328	153400	4809964430	15770	15770	15770	15770	0
311	20250328	153300	4809964430	15770	15770	15770	15770	0
312	20250328	153200	4809964430	15770	15770	15770	15770	0
313	20250328	153100	4809964430	15770	15770	15770	15770	0
314	20250328	153000	4809964430	15770	15770	15770	15770	2364
315	20250328	152900	4772684150	15820	15820	15820	15820	0
316	20250328	152800	4772684150	15820	15820	15820	15820	0
317	20250328	152700	4772684150	15820	15820	15820	15820	0
318	20250328	152600	4772684150	15820	15820	15820	15820	0
319	20250328	152500	4772684150	15820	15820	15820	15820	0
320	20250328	152400	4772684150	15820	15820	15820	15820	0
321	20250328	152300	4772684150	15820	15820	15820	15820	0
322	20250328	152200	4772684150	15820	15820	15820	15820	0
323	20250328	152100	4772684150	15820	15820	15820	15820	0
324	20250328	152000	4772684150	15820	15820	15820	15820	0
325	20250328	151900	4772684150	15820	15820	15820	15810	64
326	20250328	151800	4771671700	15810	15720	15830	15720	678
327	20250328	151700	4760968150	15720	15700	15720	15700	108
328	20250328	151600	4759271710	15690	15700	15700	15690	111
329	20250328	151500	4757530060	15700	15810	15810	15700	161
330	20250328	151400	4754997940	15870	15870	15870	15870	0
331	20250328	151300	4754997940	15870	15870	15870	15870	2
332	20250328	151200	4754966200	15700	15790	15880	15700	184
333	20250328	151100	4752060370	15790	15780	15790	15670	77
334	20250328	151000	4750845290	15630	15640	15790	15630	192
335	20250328	150900	4747843570	15750	15740	15750	15730	448
336	20250328	150800	4740789370	15770	15740	15770	15730	151
337	20250328	150700	4738413590	15740	15700	15890	15600	2504
338	20250328	150600	4699305460	15700	15900	15900	15700	2712
339	20250328	150500	4656438990	15920	15920	15920	15920	0
340	20250328	150400	4656438990	15920	15920	15920	15900	250
341	20250328	150300	4652462590	15920	15930	15930	15900	724
342	20250328	150200	4640934930	15930	15940	15940	15930	300
343	20250328	150100	4636154740	15990	15990	15990	15980	206
344	20250328	150000	4632862740	15990	15970	15990	15920	1043
345	20250328	145900	4616204210	15950	15940	15950	15940	1184
346	20250328	145800	4597324450	15910	15910	15910	15910	0
347	20250328	145700	4597324450	15910	15910	15910	15910	0
348	20250328	145600	4597324450	15910	15910	15910	15910	71
349	20250328	145500	4596194840	15910	15940	15940	15910	5
350	20250328	145400	4596115260	15940	15920	15940	15920	200
351	20250328	145300	4592927340	15940	15940	15940	15940	19
352	20250328	145200	4592624480	15880	15880	15880	15880	0
353	20250328	145100	4592624480	15880	15880	15880	15880	11
354	20250328	145000	4592449800	15870	15870	15870	15870	26
355	20250328	144900	4592037180	15870	15870	15870	15870	15
356	20250328	144800	4591799130	15870	15870	15870	15870	0
357	20250328	144700	4591799130	15870	15940	15940	15870	3
358	20250328	144600	4591751380	15870	15870	15870	15870	104
359	20250328	144500	4590100900	15870	15870	15870	15870	1
360	20250328	144400	4590085030	15870	15850	15870	15850	28
361	20250328	144300	4589641050	15850	15870	15870	15850	67
362	20250328	144200	4588579050	15860	15880	15880	15850	377
363	20250328	144100	4582595490	15880	15880	15880	15880	1
364	20250328	144000	4582579610	15880	15880	15880	15880	0
365	20250328	143900	4582579610	15880	15880	15880	15880	85
366	20250328	143800	4581229810	15880	15890	15900	15880	122
367	20250328	143700	4579291280	15900	15900	15900	15900	3
368	20250328	143600	4579243580	15900	15900	15900	15900	0
369	20250328	143500	4579243580	15900	15900	15900	15900	23
370	20250328	143400	4578877880	15880	15900	15900	15880	52
371	20250328	143300	4578052030	15900	15970	15970	15900	1121
372	20250328	143200	4560162130	15990	16010	16010	15980	700
373	20250328	143100	4548969480	16090	16090	16090	16090	2
374	20250328	143000	4548937300	15990	15990	15990	15990	10
375	20250328	142900	4548777400	16090	16090	16090	15990	103
376	20250328	142800	4547121230	16080	16090	16090	15990	41
377	20250328	142700	4546462190	16100	16000	16100	15990	180
378	20250328	142600	4543576620	16050	16050	16050	16050	0
379	20250328	142500	4543576620	16050	16000	16050	16000	19
380	20250328	142400	4543272470	15990	16000	16000	15990	79
381	20250328	142300	4542009060	16070	16090	16090	16020	8
382	20250328	142200	4541880770	15990	15990	15990	15990	220
383	20250328	142100	4538362970	16120	16120	16120	16120	0
384	20250328	142000	4538362970	16120	16080	16170	16000	1057
385	20250328	141900	4521415550	16100	16070	16100	16070	446
386	20250328	141800	4514234980	16100	16130	16130	16100	272
387	20250328	141700	4509852110	16220	16220	16220	16120	55
388	20250328	141600	4508960210	16220	16160	16220	16160	94
389	20250328	141500	4507438850	16250	16250	16250	16250	5
390	20250328	141400	4507357600	16250	16170	16250	16170	5
391	20250328	141300	4507276510	16170	16220	16240	16170	161
392	20250328	141200	4504665140	16240	16240	16240	16170	9
393	20250328	141100	4504519050	16240	16270	16280	16240	712
394	20250328	141000	4492928230	16280	16160	16300	16160	3306
395	20250328	140900	4439337730	16150	16110	16150	16110	987
396	20250328	140800	4423406040	16050	16120	16120	16050	60
397	20250328	140700	4422441640	16120	16120	16120	16120	3
398	20250328	140600	4422393280	16130	16120	16130	16120	10
399	20250328	140500	4422231990	16020	16050	16130	16020	130
400	20250328	140400	4420144690	16000	16000	16000	16000	0
401	20250328	140300	4420144690	16000	16160	16160	16000	112
402	20250328	140200	4418336820	16160	15900	16160	15880	2682
403	20250328	140100	4375276570	15900	15900	15900	15900	0
404	20250328	140000	4375276570	15900	15900	15910	15900	136
405	20250328	135900	4373114010	15910	15910	15910	15910	49
406	20250328	135800	4372334420	15960	15960	15960	15960	1
407	20250328	135700	4372318460	16010	16010	16010	16010	0
408	20250328	135600	4372318460	16010	16010	16010	16010	0
409	20250328	135500	4372318460	16010	16010	16010	16010	0
410	20250328	135400	4372318460	16010	15990	16010	15900	460
411	20250328	135300	4364988210	15990	16020	16020	15990	145
412	20250328	135200	4362668390	16030	16030	16030	16030	0
413	20250328	135100	4362668390	16030	16030	16030	16030	62
414	20250328	135000	4361674530	16050	16030	16050	16020	276
415	20250328	134900	4357252170	16060	16080	16080	16060	16
416	20250328	134800	4356995170	16080	16080	16080	16080	1
417	20250328	134700	4356979090	16040	16070	16100	16040	295
418	20250328	134600	4352233300	16040	16040	16040	16040	31
419	20250328	134500	4351736060	16040	16040	16040	16040	14
420	20250328	134400	4351511500	16040	16020	16050	16020	508
421	20250328	134300	4343367830	16020	16010	16020	16010	74
422	20250328	134200	4342182780	16010	16010	16010	16010	50
423	20250328	134100	4341382280	16025	16040	16045	16025	61
424	20250328	134000	4340404275	16080	16050	16080	16050	116
425	20250328	133900	4338542265	16080	16080	16080	16080	0
426	20250328	133800	4338542265	16080	16080	16080	16080	0
427	20250328	133700	4338542265	16080	16070	16100	16070	2230
428	20250328	133600	4302680405	16070	16080	16080	16070	30
429	20250328	133500	4302198105	16080	15960	16080	15960	4039
430	20250328	133400	4237571175	15960	15950	15960	15950	100
431	20250328	133300	4235975575	15950	15940	15950	15940	195
432	20250328	133200	4232866775	15940	15910	15940	15910	1358
433	20250328	133100	4211252705	15900	15900	15900	15900	76
434	20250328	133000	4210044305	15890	15890	15890	15890	23
435	20250328	132900	4209678835	15890	15890	15890	15890	55
436	20250328	132800	4208804885	15850	15890	15890	15850	163
437	20250328	132700	4206219075	15890	15890	15890	15890	15
438	20250328	132600	4205980725	15850	15890	15890	15850	7
439	20250328	132500	4205869735	15920	15920	15920	15920	0
440	20250328	132400	4205869735	15920	15920	15920	15920	0
441	20250328	132300	4205869735	15920	15910	15920	15910	21
442	20250328	132200	4205535515	15910	15910	15910	15910	0
443	20250328	132100	4205535515	15910	15890	15910	15890	573
444	20250328	132000	4196419665	15890	15860	15890	15860	63
445	20250328	131900	4195419405	15830	15830	15830	15830	0
446	20250328	131800	4195419405	15830	15820	15830	15820	21
447	20250328	131700	4195087135	15820	15820	15820	15820	0
448	20250328	131600	4195087135	15820	15820	15820	15820	0
449	20250328	131500	4195087135	15820	15820	15820	15820	0
450	20250328	131400	4195087135	15820	15820	15820	15820	1
451	20250328	131300	4195071315	15820	15860	15860	15820	5
452	20250328	131200	4194992175	15860	15860	15860	15860	0
453	20250328	131100	4194992175	15860	15860	15860	15860	0
454	20250328	131000	4194992175	15860	15910	15910	15860	16
455	20250328	130900	4194738365	15880	15880	15880	15880	0
456	20250328	130800	4194738365	15880	15880	15910	15880	251
457	20250328	130700	4190750255	15890	15890	15890	15890	0
458	20250328	130600	4190750255	15890	15890	15890	15890	50
459	20250328	130500	4189955755	15810	15920	15920	15810	181
460	20250328	130400	4187092335	15830	15840	15840	15820	41
461	20250328	130300	4186443385	15950	15850	15950	15850	45
462	20250328	130200	4185727065	15835	15740	15835	15740	795
463	20250328	130100	4173178900	15740	15740	15740	15740	0
464	20250328	130000	4173178900	15740	15740	15740	15740	2
465	20250328	125900	4173147420	15730	15720	15730	15720	38
466	20250328	125800	4172549710	15720	15720	15720	15720	3
467	20250328	125700	4172502550	15730	15730	15730	15730	0
468	20250328	125600	4172502550	15730	15730	15730	15730	0
469	20250328	125500	4172502550	15730	15730	15730	15730	100
470	20250328	125400	4170929550	15730	15590	15730	15580	332
471	20250328	125300	4165738770	15590	15590	15590	15590	1
472	20250328	125200	4165723180	15590	15690	15690	15580	228
473	20250328	125100	4162160850	15610	15610	15610	15610	57
474	20250328	125000	4161271080	15690	15680	15690	15680	6
475	20250328	124900	4161176970	15610	15620	15630	15610	45
476	20250328	124800	4160474030	15620	15630	15630	15620	272
477	20250328	124700	4156224640	15630	15650	15650	15630	209
478	20250328	124600	4152955550	15660	15760	15760	15660	63
479	20250328	124500	4151968660	15760	15760	15760	15760	0
480	20250328	124400	4151968660	15760	15760	15760	15760	0
481	20250328	124300	4151968660	15760	15750	15770	15750	164
482	20250328	124200	4149384210	15630	15700	15780	15620	680
483	20250328	124100	4138746640	15700	15710	15710	15700	542
484	20250328	124000	4130236610	15750	15750	15750	15750	0
485	20250328	123900	4130236610	15750	15795	15795	15750	587
486	20250328	123800	4120988315	15770	15770	15770	15770	0
487	20250328	123700	4120988315	15770	15770	15770	15770	175
488	20250328	123600	4118228565	15770	15770	15770	15770	51
489	20250328	123500	4117424295	15820	15790	15820	15780	198
490	20250328	123400	4114295965	15780	15780	15780	15780	16
491	20250328	123300	4114043485	15780	15790	15790	15780	54
492	20250328	123200	4113191325	15800	15810	15810	15800	141
493	20250328	123100	4110962245	15820	15890	15890	15820	1004
494	20250328	123000	4095045985	15940	15940	15940	15940	0
495	20250328	122900	4095045985	15940	15940	15940	15940	0
496	20250328	122800	4095045985	15940	15940	15940	15940	1
497	20250328	122700	4095030045	15940	15940	15940	15940	22
498	20250328	122600	4094679365	15970	15970	15970	15970	1
499	20250328	122500	4094663395	15940	15940	15940	15940	14
500	20250328	122400	4094440235	15970	15950	15970	15940	143
501	20250328	122300	4092159425	15950	15950	15950	15950	6
502	20250328	122200	4092063725	15880	15880	15880	15880	0
503	20250328	122100	4092063725	15880	15890	15890	15880	6
504	20250328	122000	4091968395	15880	15880	15880	15880	0
505	20250328	121900	4091968395	15880	15880	15880	15880	0
506	20250328	121800	4091968395	15880	15870	15890	15870	12
507	20250328	121700	4091777745	15870	15870	15870	15870	62
508	20250328	121600	4090793805	15870	15980	15980	15870	78
509	20250328	121500	4089551465	16010	15980	16010	15980	149
510	20250328	121400	4087166275	16010	16010	16010	16010	0
511	20250328	121300	4087166275	16010	16020	16020	16010	1463
512	20250328	121200	4063729025	16080	15950	16080	15950	1379
513	20250328	121100	4041654025	15960	15840	15960	15840	1591
514	20250328	121000	4016377275	15850	15850	15850	15850	161
515	20250328	120900	4013825425	15850	15890	15890	15850	4
516	20250328	120800	4013761905	15840	15840	15840	15840	13
517	20250328	120700	4013555985	15840	15840	15840	15840	58
518	20250328	120600	4012637265	15830	15830	15830	15830	18
519	20250328	120500	4012352325	15830	15830	15830	15830	49
520	20250328	120400	4011576655	15840	15840	15840	15840	56
521	20250328	120300	4010689615	15840	15840	15840	15840	0
522	20250328	120200	4010689615	15840	15850	15850	15840	56
523	20250328	120100	4009802555	15840	15860	15860	15840	61
524	20250328	120000	4008835895	15850	15910	15910	15850	127
525	20250328	115900	4006821755	15910	15910	15910	15910	1
526	20250328	115800	4006805845	15900	15850	15910	15850	73
527	20250328	115700	4005645885	15850	15850	15850	15850	100
528	20250328	115600	4004060885	15840	15840	15840	15840	1
529	20250328	115500	4004045045	15840	15840	15840	15840	2
530	20250328	115400	4004013365	15930	15930	15930	15930	15
531	20250328	115300	4003774415	15840	15840	15840	15840	0
532	20250328	115200	4003774415	15840	15840	15840	15840	1
533	20250328	115100	4003758575	15960	15960	15960	15960	0
534	20250328	115000	4003758575	15960	15960	15960	15960	0
535	20250328	114900	4003758575	15960	15960	15960	15960	1
536	20250328	114800	4003742615	15970	15920	15990	15920	68
537	20250328	114700	4002656965	15980	15810	15980	15810	77
538	20250328	114600	4001433785	15810	15810	15810	15810	20
539	20250328	114500	4001117585	15860	15860	15860	15860	185
540	20250328	114400	3998183485	15860	15860	15860	15860	20
541	20250328	114300	3997866285	15860	15910	15910	15860	325
542	20250328	114200	3992699065	15910	15910	15910	15910	18
543	20250328	114100	3992412685	15970	15920	15970	15920	13
544	20250328	114000	3992205675	15980	15980	15990	15980	132
545	20250328	113900	3990095315	15980	15980	15980	15980	7
546	20250328	113800	3989983455	15980	15890	15980	15890	34
547	20250328	113700	3989443065	15890	15890	15890	15890	30
548	20250328	113600	3988966365	15890	15890	15890	15890	1
549	20250328	113500	3988950475	15860	15860	15860	15860	19
550	20250328	113400	3988649135	15860	15860	15860	15860	29
551	20250328	113300	3988189195	15860	15850	15860	15780	67
552	20250328	113200	3987127625	15770	15800	15850	15770	326
553	20250328	113100	3981967775	15800	15790	15800	15790	36
554	20250328	113000	3981399265	15750	15750	15750	15750	0
555	20250328	112900	3981399265	15750	15760	15760	15750	108
556	20250328	112800	3979697245	15760	15760	15760	15760	2
557	20250328	112700	3979665725	15760	15750	15760	15750	18
558	20250328	112600	3979382215	15760	15750	15760	15750	97
559	20250328	112500	3977854155	15750	15750	15750	15750	315
560	20250328	112400	3972892905	15790	15760	15790	15750	216
561	20250328	112300	3969489615	15760	15760	15760	15760	56
562	20250328	112200	3968607055	15840	15840	15840	15840	0
563	20250328	112100	3968607055	15840	15840	15840	15840	0
564	20250328	112000	3968607055	15840	15840	15840	15840	0
565	20250328	111900	3968607055	15840	15840	15840	15840	0
566	20250328	111800	3968607055	15840	15750	15840	15670	1032
567	20250328	111700	3952389505	15750	15800	15800	15750	272
568	20250328	111600	3948099685	15800	15800	15800	15800	49
569	20250328	111500	3947325485	15780	15810	15810	15780	469
570	20250328	111400	3939912555	15810	15810	15810	15810	0
571	20250328	111300	3939912555	15810	15820	15820	15810	9
572	20250328	111200	3939770255	15810	15830	15830	15810	217
573	20250328	111100	3936337605	15840	15890	15890	15840	131
574	20250328	111000	3934261555	15890	15890	15890	15890	1
575	20250328	110900	3934245665	15890	15890	15890	15890	0
576	20250328	110800	3934245665	15890	15890	15890	15890	0
577	20250328	110700	3934245665	15890	15890	15890	15890	0
578	20250328	110600	3934245665	15890	15890	15890	15890	3
579	20250328	110500	3934197995	15870	15810	15870	15810	1005
580	20250328	110400	3918248935	15810	15840	15840	15810	203
581	20250328	110300	3915035345	15840	15890	15890	15840	809
582	20250328	110200	3902209635	15870	15970	15970	15870	41
583	20250328	110100	3901555735	15920	15920	15920	15920	0
584	20250328	110000	3901555735	15920	15920	15920	15920	38
585	20250328	105900	3900950775	15920	15920	15920	15920	1
586	20250328	105800	3900934855	15920	15930	15940	15920	15
587	20250328	105700	3900696015	15950	15950	15950	15950	0
588	20250328	105600	3900696015	15950	15950	15950	15950	104
589	20250328	105500	3899037215	15950	15950	15950	15950	5
590	20250328	105400	3898957465	15950	15950	15950	15950	24
591	20250328	105300	3898574665	15980	15980	15980	15980	1
592	20250328	105200	3898558685	16020	16020	16020	16020	0
593	20250328	105100	3898558685	16020	16030	16030	16020	154
594	20250328	105000	3896090075	16030	16030	16030	16030	240
595	20250328	104900	3892242875	16030	16030	16050	16030	308
596	20250328	104800	3887301435	16050	15870	16050	15870	223
597	20250328	104700	3883747965	15860	15870	15870	15840	495
598	20250328	104600	3875901365	15880	15910	15910	15880	1052
599	20250328	104500	3859176265	15910	15910	15910	15910	37
600	20250328	104400	3858587595	15910	16050	16050	15910	749
601	20250328	104300	3846668475	15920	16000	16000	15910	622
602	20250328	104200	3836749655	16080	16080	16080	16080	0
603	20250328	104100	3836749655	16080	16080	16080	16080	101
604	20250328	104000	3835125575	16080	16050	16080	16050	635
605	20250328	103900	3824933575	16040	16040	16050	16000	93
606	20250328	103800	3823441755	16050	15950	16060	15950	382
607	20250328	103700	3817331665	15950	15950	15950	15950	5
608	20250328	103600	3817251915	15950	15950	15950	15950	8
609	20250328	103500	3817124315	16000	16020	16020	16000	11
610	20250328	103400	3816948295	15950	15980	15980	15950	116
611	20250328	103300	3815096130	15980	15980	15980	15980	7
612	20250328	103200	3814984270	16050	16000	16050	15980	55
613	20250328	103100	3814104350	16000	16000	16000	16000	25
614	20250328	103000	3813704350	16000	16010	16010	16000	256
615	20250328	102900	3809607380	16010	16010	16010	16010	13
616	20250328	102800	3809399250	16010	16010	16070	16000	111
617	20250328	102700	3807620440	16000	16000	16060	16000	199
618	20250328	102600	3804432780	16000	16010	16010	16000	1902
619	20250328	102500	3773993090	16010	16070	16070	16010	625
620	20250328	102400	3763962190	16070	16100	16100	16070	84
621	20250328	102300	3762612010	16100	16100	16100	16100	232
622	20250328	102200	3758876810	16170	16170	16170	16170	1
623	20250328	102100	3758860640	16100	16170	16170	16100	961
624	20250328	102000	3743340090	16170	16170	16170	16170	49
625	20250328	101900	3742547760	16170	16160	16170	16160	96
626	20250328	101800	3740996150	16160	16170	16170	16160	47
627	20250328	101700	3740236400	16230	16200	16230	16200	71
628	20250328	101600	3739085430	16160	16160	16160	16160	31
629	20250328	101500	3738584470	16160	16160	16160	16160	130
630	20250328	101400	3736483670	16160	16190	16220	16160	261
631	20250328	101300	3732260740	16200	16190	16200	16160	1581
632	20250328	101200	3706708350	16240	16240	16240	16240	0
633	20250328	101100	3706708350	16240	16190	16290	16160	698
634	20250328	101000	3695424060	16170	16140	16310	16140	486
635	20250328	100900	3687553770	16080	16080	16080	16080	156
636	20250328	100800	3685045290	16080	16050	16080	16050	96
637	20250328	100700	3683501730	16050	16010	16050	16010	302
638	20250328	100600	3678659670	16010	16160	16170	16000	1859
639	20250328	100500	3648853320	16180	15960	16200	15950	3627
640	20250328	100400	3590905950	15980	16160	16200	15980	5218
641	20250328	100300	3506999760	16160	16160	16160	16160	1
642	20250328	100200	3506983600	16200	16200	16200	16160	959
643	20250328	100100	3491477120	16240	16240	16240	16240	153
644	20250328	100000	3488992400	16250	16170	16250	16160	68
645	20250328	095900	3487892070	16170	16170	16170	16170	51
646	20250328	095800	3487067400	16170	16170	16170	16170	75
647	20250328	095700	3485854650	16170	16180	16180	16170	400
648	20250328	095600	3479383770	16180	16200	16200	16180	338
649	20250328	095500	3473914510	16190	16200	16270	16190	946
650	20250328	095400	3458585455	16200	16250	16310	16180	1661
651	20250328	095300	3431673605	16250	16310	16330	16250	3334
652	20250328	095200	3377332435	16300	16460	16460	16300	2446
653	20250328	095100	3337307345	16450	16450	16480	16450	229
654	20250328	095000	3333537475	16450	16430	16480	16430	69
655	20250328	094900	3332402825	16430	16440	16500	16420	1070
656	20250328	094800	3314811685	16430	16550	16550	16430	755
657	20250328	094700	3302370755	16550	16510	16550	16440	865
658	20250328	094600	3288095615	16500	16550	16570	16500	2136
659	20250328	094500	3252777105	16570	16280	16580	16280	7507
660	20250328	094400	3129054095	16180	16250	16290	16180	395
661	20250328	094300	3122647045	16300	16300	16300	16300	33
662	20250328	094200	3122109145	16320	16320	16320	16230	316
663	20250328	094100	3116953655	16310	16250	16310	16180	1551
664	20250328	094000	3091753185	16250	16220	16260	16180	533
665	20250328	093900	3083117275	16240	16310	16310	16240	565
666	20250328	093800	3073919515	16310	16310	16310	16280	239
667	20250328	093700	3070023455	16310	16360	16360	16300	141
668	20250328	093600	3067723635	16360	16200	16370	16200	204
669	20250328	093500	3064416945	16210	16380	16380	16210	1111
670	20250328	093400	3046345375	16380	16270	16440	16270	1340
671	20250328	093300	3024373935	16350	16360	16380	16250	665
672	20250328	093200	3013509385	16370	16330	16370	16290	1143
673	20250328	093100	2994835895	16330	16340	16340	16220	53
674	20250328	093000	2993972335	16340	16350	16360	16200	259
675	20250328	092900	2989765995	16370	16100	16370	16095	1950
676	20250328	092800	2958169055	16170	16300	16300	16090	1848
677	20250328	092700	2928268425	16380	16440	16440	16300	4133
678	20250328	092600	2860632660	16450	16500	16570	16450	2260
679	20250328	092500	2823301790	16500	16360	16580	16300	3717
680	20250328	092400	2762211005	16390	16590	16590	16390	1560
681	20250328	092300	2736488215	16600	16430	16710	16310	18915
682	20250328	092200	2424624375	16460	16120	16500	16120	5415
683	20250328	092100	2335833375	16120	16000	16300	16000	4987
684	20250328	092000	2255215935	16000	16130	16140	16000	2619
685	20250328	091900	2213151025	16130	15830	16140	15820	4368
686	20250328	091800	2143316245	15840	15880	15900	15840	570
687	20250328	091700	2134282345	15840	15950	15980	15800	3626
688	20250328	091600	2076725745	15990	15890	16020	15890	1689
689	20250328	091500	2049742970	15875	15810	15900	15780	1697
690	20250328	091400	2022864755	15800	15880	15990	15750	1897
691	20250328	091300	1992796295	15900	16050	16055	15510	8266
692	20250328	091200	1861838215	16020	16170	16210	15890	6637
693	20250328	091100	1755351235	16170	16380	16460	16170	8879
694	20250328	091000	1610351175	16510	16510	16560	15870	22462
695	20250328	090900	1243503915	16510	16400	16800	16330	32412
696	20250328	090800	709431575	16300	16300	16300	16300	0
697	20250328	090700	709431575	16300	16070	16300	15880	19117
698	20250328	090600	400150485	16070	16000	16070	15480	10959
699	20250328	090500	227055195	16060	14990	16250	14990	13413
700	20250328	090400	13030345	14990	14990	14990	14990	26
701	20250328	090300	12640605	14935	14910	14935	14870	693
702	20250328	090200	2312190	15005	14980	15005	14980	3
703	20250328	090100	2267200	14820	14820	14820	14820	0
704	20250328	090000	2267200	14820	14820	14820	14820	61