KissMeData/107600/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	201700	98347310	16910	16910	16910	16910	58
3	20250319	201600	98347310	16910	16910	16910	16910	0
4	20250319	201500	98347310	16910	16910	16910	16910	0
5	20250319	201400	98347310	16910	16910	16910	16910	0
6	20250319	201300	98347310	16910	16910	16910	16910	0
7	20250319	201200	98347310	16910	16910	16910	16910	0
8	20250319	201100	98347310	16910	16910	16910	16910	0
9	20250319	201000	98347310	16910	16910	16910	16910	0
10	20250319	200900	98347310	16910	16910	16910	16910	0
11	20250319	200800	98347310	16910	16910	16910	16910	0
12	20250319	200700	98347310	16910	16910	16910	16910	0
13	20250319	200600	98347310	16910	16910	16910	16910	0
14	20250319	200500	98347310	16910	16910	16910	16910	0
15	20250319	200400	98347310	16910	16910	16910	16910	0
16	20250319	200300	98347310	16910	16910	16910	16910	0
17	20250319	200200	98347310	16910	16910	16910	16910	0
18	20250319	200100	98347310	16910	16910	16910	16910	0
19	20250319	200000	98347310	16910	16910	16910	16910	0
20	20250319	195900	98347310	16910	16910	16910	16910	0
21	20250319	195800	98347310	16910	16910	16910	16910	0
22	20250319	195700	98347310	16910	16910	16910	16910	0
23	20250319	195600	98347310	16910	16910	16910	16910	0
24	20250319	195500	98347310	16910	16910	16910	16910	0
25	20250319	195400	98347310	16910	16910	16910	16910	0
26	20250319	195300	98347310	16910	16910	16910	16910	0
27	20250319	195200	98347310	16910	16910	16910	16910	0
28	20250319	195100	98347310	16910	16910	16910	16910	0
29	20250319	195000	98347310	16910	16910	16910	16910	0
30	20250319	194900	98347310	16910	16910	16910	16910	0
31	20250319	194800	98347310	16910	16910	16910	16910	0
32	20250319	194700	98347310	16910	16910	16910	16910	58
33	20250319	194600	98347310	16910	16910	16910	16910	0
34	20250319	194500	98347310	16910	16910	16910	16910	0
35	20250319	194400	98347310	16910	16910	16910	16910	0
36	20250319	194300	98347310	16910	16910	16910	16910	0
37	20250319	194200	98347310	16910	16910	16910	16910	0
38	20250319	194100	98347310	16910	16910	16910	16910	0
39	20250319	194000	98347310	16910	16910	16910	16910	0
40	20250319	193900	98347310	16910	16910	16910	16910	0
41	20250319	193800	98347310	16910	16910	16910	16910	0
42	20250319	193700	98347310	16910	16910	16910	16910	0
43	20250319	193600	98347310	16910	16910	16910	16910	0
44	20250319	193500	98347310	16910	16910	16910	16910	0
45	20250319	193400	98347310	16910	16910	16910	16910	0
46	20250319	193300	98347310	16910	16910	16910	16910	0
47	20250319	193200	98347310	16910	16910	16910	16910	0
48	20250319	193100	98347310	16910	16910	16910	16910	0
49	20250319	193000	98347310	16910	16910	16910	16910	0
50	20250319	192900	98347310	16910	16910	16910	16910	0
51	20250319	192800	98347310	16910	16910	16910	16910	0
52	20250319	192700	98347310	16910	16910	16910	16910	0
53	20250319	192600	98347310	16910	16910	16910	16910	0
54	20250319	192500	98347310	16910	16910	16910	16910	0
55	20250319	192400	98347310	16910	16910	16910	16910	0
56	20250319	192300	98347310	16910	16910	16910	16910	0
57	20250319	192200	98347310	16910	16910	16910	16910	0
58	20250319	192100	98347310	16910	16910	16910	16910	0
59	20250319	192000	98347310	16910	16910	16910	16910	0
60	20250319	191900	98347310	16910	16910	16910	16910	0
61	20250319	191800	98347310	16910	16910	16910	16910	0
62	20250319	191700	98347310	16910	16910	16910	16910	58
63	20250319	191600	98347310	16910	16910	16910	16910	0
64	20250319	191500	98347310	16910	16910	16910	16910	0
65	20250319	191400	98347310	16910	16910	16910	16910	0
66	20250319	191300	98347310	16910	16910	16910	16910	0
67	20250319	191200	98347310	16910	16910	16910	16910	0
68	20250319	191100	98347310	16910	16910	16910	16910	0
69	20250319	191000	98347310	16910	16910	16910	16910	0
70	20250319	190900	98347310	16910	16910	16910	16910	0
71	20250319	190800	98347310	16910	16910	16910	16910	0
72	20250319	190700	98347310	16910	16910	16910	16910	0
73	20250319	190600	98347310	16910	16910	16910	16910	0
74	20250319	190500	98347310	16910	16910	16910	16910	0
75	20250319	190400	98347310	16910	16910	16910	16910	0
76	20250319	190300	98347310	16910	16910	16910	16910	0
77	20250319	190200	98347310	16910	16910	16910	16910	0
78	20250319	190100	98347310	16910	16910	16910	16910	0
79	20250319	190000	98347310	16910	16910	16910	16910	0
80	20250319	185900	98347310	16910	16910	16910	16910	0
81	20250319	185800	98347310	16910	16910	16910	16910	0
82	20250319	185700	98347310	16910	16910	16910	16910	0
83	20250319	185600	98347310	16910	16910	16910	16910	0
84	20250319	185500	98347310	16910	16910	16910	16910	0
85	20250319	185400	98347310	16910	16910	16910	16910	0
86	20250319	185300	98347310	16910	16910	16910	16910	0
87	20250319	185200	98347310	16910	16910	16910	16910	0
88	20250319	185100	98347310	16910	16910	16910	16910	0
89	20250319	185000	98347310	16910	16910	16910	16910	0
90	20250319	184900	98347310	16910	16910	16910	16910	0
91	20250319	184800	98347310	16910	16910	16910	16910	0
92	20250319	184700	98347310	16910	16910	16910	16910	58
93	20250319	184600	98347310	16910	16910	16910	16910	0
94	20250319	184500	98347310	16910	16910	16910	16910	0
95	20250319	184400	98347310	16910	16910	16910	16910	0
96	20250319	184300	98347310	16910	16910	16910	16910	0
97	20250319	184200	98347310	16910	16910	16910	16910	0
98	20250319	184100	98347310	16910	16910	16910	16910	0
99	20250319	184000	98347310	16910	16910	16910	16910	0
100	20250319	183900	98347310	16910	16910	16910	16910	0
101	20250319	183800	98347310	16910	16910	16910	16910	0
102	20250319	183700	98347310	16910	16910	16910	16910	0
103	20250319	183600	98347310	16910	16910	16910	16910	0
104	20250319	183500	98347310	16910	16910	16910	16910	0
105	20250319	183400	98347310	16910	16910	16910	16910	0
106	20250319	183300	98347310	16910	16910	16910	16910	0
107	20250319	183200	98347310	16910	16910	16910	16910	0
108	20250319	183100	98347310	16910	16910	16910	16910	0
109	20250319	183000	98347310	16910	16910	16910	16910	0
110	20250319	182900	98347310	16910	16910	16910	16910	0
111	20250319	182800	98347310	16910	16910	16910	16910	0
112	20250319	182700	98347310	16910	16910	16910	16910	0
113	20250319	182600	98347310	16910	16910	16910	16910	0
114	20250319	182500	98347310	16910	16910	16910	16910	0
115	20250319	182400	98347310	16910	16910	16910	16910	0
116	20250319	182300	98347310	16910	16910	16910	16910	0
117	20250319	182200	98347310	16910	16910	16910	16910	0
118	20250319	182100	98347310	16910	16910	16910	16910	0
119	20250319	182000	98347310	16910	16910	16910	16910	0
120	20250319	181900	98347310	16910	16910	16910	16910	0
121	20250319	181800	98347310	16910	16910	16910	16910	0
122	20250319	181700	98347310	16910	16910	16910	16910	58
123	20250319	181600	98347310	16910	16910	16910	16910	0
124	20250319	181500	98347310	16910	16910	16910	16910	0
125	20250319	181400	98347310	16910	16910	16910	16910	0
126	20250319	181300	98347310	16910	16910	16910	16910	0
127	20250319	181200	98347310	16910	16910	16910	16910	0
128	20250319	181100	98347310	16910	16910	16910	16910	0
129	20250319	181000	98347310	16910	16910	16910	16910	0
130	20250319	180900	98347310	16910	16910	16910	16910	0
131	20250319	180800	98347310	16910	16910	16910	16910	0
132	20250319	180700	98347310	16910	16910	16910	16910	0
133	20250319	180600	98347310	16910	16910	16910	16910	0
134	20250319	180500	98347310	16910	16910	16910	16910	0
135	20250319	180400	98347310	16910	16910	16910	16910	0
136	20250319	180300	98347310	16910	16910	16910	16910	0
137	20250319	180200	98347310	16910	16910	16910	16910	0
138	20250319	180100	98347310	16910	16910	16910	16910	0
139	20250319	180000	98347310	16910	16910	16910	16910	0
140	20250319	175900	98347310	16910	16910	16910	16910	0
141	20250319	175800	98347310	16910	16910	16910	16910	0
142	20250319	175700	98347310	16910	16910	16910	16910	0
143	20250319	175600	98347310	16910	16910	16910	16910	0
144	20250319	175500	98347310	16910	16910	16910	16910	0
145	20250319	175400	98347310	16910	16910	16910	16910	0
146	20250319	175300	98347310	16910	16910	16910	16910	0
147	20250319	175200	98347310	16910	16910	16910	16910	0
148	20250319	175100	98347310	16910	16910	16910	16910	0
149	20250319	175000	98347310	16910	16910	16910	16910	0
150	20250319	174900	98347310	16910	16910	16910	16910	0
151	20250319	174800	98347310	16910	16910	16910	16910	0
152	20250319	174700	98347310	16910	16910	16910	16910	58
153	20250319	174600	98347310	16910	16910	16910	16910	0
154	20250319	174500	98347310	16910	16910	16910	16910	0
155	20250319	174400	98347310	16910	16910	16910	16910	0
156	20250319	174300	98347310	16910	16910	16910	16910	0
157	20250319	174200	98347310	16910	16910	16910	16910	0
158	20250319	174100	98347310	16910	16910	16910	16910	0
159	20250319	174000	98347310	16910	16910	16910	16910	0
160	20250319	173900	98347310	16910	16910	16910	16910	0
161	20250319	173800	98347310	16910	16910	16910	16910	0
162	20250319	173700	98347310	16910	16910	16910	16910	0
163	20250319	173600	98347310	16910	16910	16910	16910	0
164	20250319	173500	98347310	16910	16910	16910	16910	0
165	20250319	173400	98347310	16910	16910	16910	16910	0
166	20250319	173300	98347310	16910	16910	16910	16910	0
167	20250319	173200	98347310	16910	16910	16910	16910	0
168	20250319	173100	98347310	16910	16910	16910	16910	0
169	20250319	173000	98347310	16910	16910	16910	16910	0
170	20250319	172900	98347310	16910	16910	16910	16910	0
171	20250319	172800	98347310	16910	16910	16910	16910	0
172	20250319	172700	98347310	16910	16910	16910	16910	0
173	20250319	172600	98347310	16910	16910	16910	16910	0
174	20250319	172500	98347310	16910	16910	16910	16910	0
175	20250319	172400	98347310	16910	16910	16910	16910	0
176	20250319	172300	98347310	16910	16910	16910	16910	0
177	20250319	172200	98347310	16910	16910	16910	16910	0
178	20250319	172100	98347310	16910	16910	16910	16910	0
179	20250319	172000	98347310	16910	16910	16910	16910	0
180	20250319	171900	98347310	16910	16910	16910	16910	0
181	20250319	171800	98347310	16910	16910	16910	16910	0
182	20250319	171700	98347310	16910	16910	16910	16910	58
183	20250319	171600	98347310	16910	16910	16910	16910	0
184	20250319	171500	98347310	16910	16910	16910	16910	0
185	20250319	171400	98347310	16910	16910	16910	16910	0
186	20250319	171300	98347310	16910	16910	16910	16910	0
187	20250319	171200	98347310	16910	16910	16910	16910	0
188	20250319	171100	98347310	16910	16910	16910	16910	0
189	20250319	171000	98347310	16910	16910	16910	16910	0
190	20250319	170900	98347310	16910	16910	16910	16910	0
191	20250319	170800	98347310	16910	16910	16910	16910	0
192	20250319	170700	98347310	16910	16910	16910	16910	0
193	20250319	170600	98347310	16910	16910	16910	16910	0
194	20250319	170500	98347310	16910	16910	16910	16910	0
195	20250319	170400	98347310	16910	16910	16910	16910	0
196	20250319	170300	98347310	16910	16910	16910	16910	0
197	20250319	170200	98347310	16910	16910	16910	16910	0
198	20250319	170100	98347310	16910	16910	16910	16910	0
199	20250319	170000	98347310	16910	16910	16910	16910	0
200	20250319	165900	98347310	16910	16910	16910	16910	0
201	20250319	165800	98347310	16910	16910	16910	16910	0
202	20250319	165700	98347310	16910	16910	16910	16910	0
203	20250319	165600	98347310	16910	16910	16910	16910	0
204	20250319	165500	98347310	16910	16910	16910	16910	0
205	20250319	165400	98347310	16910	16910	16910	16910	0
206	20250319	165300	98347310	16910	16910	16910	16910	0
207	20250319	165200	98347310	16910	16910	16910	16910	0
208	20250319	165100	98347310	16910	16910	16910	16910	0
209	20250319	165000	98347310	16910	16910	16910	16910	0
210	20250319	164900	98347310	16910	16910	16910	16910	0
211	20250319	164800	98347310	16910	16910	16910	16910	0
212	20250319	164700	98347310	16910	16910	16910	16910	58
213	20250319	164600	98347310	16910	16910	16910	16910	0
214	20250319	164500	98347310	16910	16910	16910	16910	0
215	20250319	164400	98347310	16910	16910	16910	16910	0
216	20250319	164300	98347310	16910	16910	16910	16910	0
217	20250319	164200	98347310	16910	16910	16910	16910	0
218	20250319	164100	98347310	16910	16910	16910	16910	0
219	20250319	164000	98347310	16910	16910	16910	16910	0
220	20250319	163900	98347310	16910	16910	16910	16910	0
221	20250319	163800	98347310	16910	16910	16910	16910	0
222	20250319	163700	98347310	16910	16910	16910	16910	0
223	20250319	163600	98347310	16910	16910	16910	16910	0
224	20250319	163500	98347310	16910	16910	16910	16910	0
225	20250319	163400	98347310	16910	16910	16910	16910	0
226	20250319	163300	98347310	16910	16910	16910	16910	0
227	20250319	163200	98347310	16910	16910	16910	16910	0
228	20250319	163100	98347310	16910	16910	16910	16910	0
229	20250319	163000	98347310	16910	16910	16910	16910	0
230	20250319	162900	98347310	16910	16910	16910	16910	0
231	20250319	162800	98347310	16910	16910	16910	16910	0
232	20250319	162700	98347310	16910	16910	16910	16910	0
233	20250319	162600	98347310	16910	16910	16910	16910	0
234	20250319	162500	98347310	16910	16910	16910	16910	0
235	20250319	162400	98347310	16910	16910	16910	16910	0
236	20250319	162300	98347310	16910	16910	16910	16910	0
237	20250319	162200	98347310	16910	16910	16910	16910	0
238	20250319	162100	98347310	16910	16910	16910	16910	0
239	20250319	162000	98347310	16910	16910	16910	16910	0
240	20250319	161900	98347310	16910	16910	16910	16910	0
241	20250319	161800	98347310	16910	16910	16910	16910	0
242	20250319	161700	98347310	16910	16910	16910	16910	58
243	20250319	161600	98347310	16910	16910	16910	16910	0
244	20250319	161500	98347310	16910	16910	16910	16910	0
245	20250319	161400	98347310	16910	16910	16910	16910	0
246	20250319	161300	98347310	16910	16910	16910	16910	0
247	20250319	161200	98347310	16910	16910	16910	16910	0
248	20250319	161100	98347310	16910	16910	16910	16910	0
249	20250319	161000	98347310	16910	16910	16910	16910	0
250	20250319	160900	98347310	16910	16910	16910	16910	0
251	20250319	160800	98347310	16910	16910	16910	16910	0
252	20250319	160700	98347310	16910	16910	16910	16910	0
253	20250319	160600	98347310	16910	16910	16910	16910	0
254	20250319	160500	98347310	16910	16910	16910	16910	0
255	20250319	160400	98347310	16910	16910	16910	16910	0
256	20250319	160300	98347310	16910	16910	16910	16910	0
257	20250319	160200	98347310	16910	16910	16910	16910	0
258	20250319	160100	98347310	16910	16910	16910	16910	0
259	20250319	160000	98347310	16910	16910	16910	16910	0
260	20250319	155900	98347310	16910	16910	16910	16910	0
261	20250319	155800	98347310	16910	16910	16910	16910	0
262	20250319	155700	98347310	16910	16910	16910	16910	0
263	20250319	155600	98347310	16910	16910	16910	16910	0
264	20250319	155500	98347310	16910	16910	16910	16910	0
265	20250319	155400	98347310	16910	16910	16910	16910	0
266	20250319	155300	98347310	16910	16910	16910	16910	0
267	20250319	155200	98347310	16910	16910	16910	16910	0
268	20250319	155100	98347310	16910	16910	16910	16910	0
269	20250319	155000	98347310	16910	16910	16910	16910	0
270	20250319	154900	98347310	16910	16910	16910	16910	0
271	20250319	154800	98347310	16910	16910	16910	16910	0
272	20250319	154700	98347310	16910	16910	16910	16910	58
273	20250319	154600	98347310	16910	16910	16910	16910	0
274	20250319	154500	98347310	16910	16910	16910	16910	0
275	20250319	154400	98347310	16910	16910	16910	16910	0
276	20250319	154300	98347310	16910	16910	16910	16910	0
277	20250319	154200	98347310	16910	16910	16910	16910	0
278	20250319	154100	98347310	16910	16910	16910	16910	0
279	20250319	154000	98347310	16910	16910	16910	16910	0
280	20250319	153900	98347310	16910	16910	16910	16910	0
281	20250319	153800	98347310	16910	16910	16910	16910	0
282	20250319	153700	98347310	16910	16910	16910	16910	0
283	20250319	153600	98347310	16910	16910	16910	16910	0
284	20250319	153500	98347310	16910	16910	16910	16910	0
285	20250319	153400	98347310	16910	16910	16910	16910	0
286	20250319	153300	98347310	16910	16910	16910	16910	0
287	20250319	153200	98347310	16910	16910	16910	16910	0
288	20250319	153100	98347310	16910	16910	16910	16910	0
289	20250319	153000	98347310	16910	16910	16910	16910	58
290	20250319	152900	97366530	16950	16950	16950	16950	0
291	20250319	152800	97366530	16950	16950	16950	16950	0
292	20250319	152700	97366530	16950	16950	16950	16950	0
293	20250319	152600	97366530	16950	16950	16950	16950	0
294	20250319	152500	97366530	16950	16950	16950	16950	0
295	20250319	152400	97366530	16950	16950	16950	16950	0
296	20250319	152300	97366530	16950	16950	16950	16950	0
297	20250319	152200	97366530	16950	16950	16950	16950	0
298	20250319	152100	97366530	16950	16950	16950	16950	0
299	20250319	152000	97366530	16950	16950	16950	16950	0
300	20250319	151900	97366530	16950	16950	16950	16950	5
301	20250319	151800	97281780	16940	16940	16940	16940	46
302	20250319	151700	96502540	16940	16940	16940	16940	0
303	20250319	151600	96502540	16940	16940	16940	16940	0
304	20250319	151500	96502540	16940	16940	16940	16940	0
305	20250319	151400	96502540	16940	16940	16940	16940	0
306	20250319	151300	96502540	16940	16940	16940	16940	3
307	20250319	151200	96451720	16900	16900	16900	16900	0
308	20250319	151100	96451720	16900	16900	16900	16900	0
309	20250319	151000	96451720	16900	16900	16900	16900	0
310	20250319	150900	96451720	16900	16900	16900	16900	0
311	20250319	150800	96451720	16900	16900	16900	16900	0
312	20250319	150700	96451720	16900	16900	16900	16900	1
313	20250319	150600	96434820	16940	16940	16940	16940	1
314	20250319	150500	96417880	16940	16940	16940	16940	0
315	20250319	150400	96417880	16940	16940	16940	16940	1
316	20250319	150300	96400940	16940	16900	16940	16900	15
317	20250319	150200	96147240	16940	16940	16940	16940	0
318	20250319	150100	96147240	16940	16940	16940	16940	1
319	20250319	150000	96130300	16890	16890	16890	16890	0
320	20250319	145900	96130300	16890	16890	16890	16890	0
321	20250319	145800	96130300	16890	16890	16890	16890	6
322	20250319	145700	96028960	16970	16970	16970	16970	0
323	20250319	145600	96028960	16970	16970	16970	16970	0
324	20250319	145500	96028960	16970	16970	16970	16970	0
325	20250319	145400	96028960	16970	16970	16970	16970	0
326	20250319	145300	96028960	16970	16970	16970	16970	0
327	20250319	145200	96028960	16970	16970	16970	16970	0
328	20250319	145100	96028960	16970	16970	16970	16970	0
329	20250319	145000	96028960	16970	16880	16970	16865	36
330	20250319	144900	95420395	16880	16880	16880	16880	11
331	20250319	144800	95234715	16970	16970	16970	16970	0
332	20250319	144700	95234715	16970	16970	16970	16970	0
333	20250319	144600	95234715	16970	16970	16970	16970	0
334	20250319	144500	95234715	16970	16970	16970	16970	0
335	20250319	144400	95234715	16970	16970	16970	16970	0
336	20250319	144300	95234715	16970	16970	16970	16970	0
337	20250319	144200	95234715	16970	16970	16970	16970	0
338	20250319	144100	95234715	16970	16970	16970	16970	0
339	20250319	144000	95234715	16970	16970	16970	16970	0
340	20250319	143900	95234715	16970	16970	16970	16970	0
341	20250319	143800	95234715	16970	16970	16970	16970	0
342	20250319	143700	95234715	16970	16970	16970	16970	0
343	20250319	143600	95234715	16970	16970	16970	16970	0
344	20250319	143500	95234715	16970	16970	16970	16970	0
345	20250319	143400	95234715	16970	16970	16970	16970	1
346	20250319	143300	95217745	16970	16970	16970	16970	0
347	20250319	143200	95217745	16970	16970	16970	16970	0
348	20250319	143100	95217745	16970	16970	16970	16970	0
349	20250319	143000	95217745	16970	16970	16970	16970	0
350	20250319	142900	95217745	16970	16970	16970	16970	0
351	20250319	142800	95217745	16970	16970	16970	16970	0
352	20250319	142700	95217745	16970	16970	16970	16970	0
353	20250319	142600	95217745	16970	16970	16970	16970	0
354	20250319	142500	95217745	16970	16970	16970	16970	75
355	20250319	142400	93944995	16970	16970	16970	16970	0
356	20250319	142300	93944995	16970	16970	16970	16970	0
357	20250319	142200	93944995	16970	16970	16970	16970	1
358	20250319	142100	93928025	16880	16880	16880	16880	2
359	20250319	142000	93894265	16990	16990	16990	16990	0
360	20250319	141900	93894265	16990	16990	16990	16990	0
361	20250319	141800	93894265	16990	16990	16990	16990	0
362	20250319	141700	93894265	16990	16990	16990	16990	0
363	20250319	141600	93894265	16990	16990	16990	16990	0
364	20250319	141500	93894265	16990	16990	16990	16990	0
365	20250319	141400	93894265	16990	16990	16990	16990	0
366	20250319	141300	93894265	16990	16990	16990	16990	0
367	20250319	141200	93894265	16990	16990	16990	16990	0
368	20250319	141100	93894265	16990	16990	16990	16990	0
369	20250319	141000	93894265	16990	16990	16990	16990	0
370	20250319	140900	93894265	16990	16990	16990	16990	0
371	20250319	140800	93894265	16990	16990	16990	16990	0
372	20250319	140700	93894265	16990	16990	16990	16990	0
373	20250319	140600	93894265	16990	16990	16990	16990	0
374	20250319	140500	93894265	16990	16990	16990	16990	0
375	20250319	140400	93894265	16990	16990	16990	16990	0
376	20250319	140300	93894265	16990	16990	16990	16990	0
377	20250319	140200	93894265	16990	16990	16990	16990	0
378	20250319	140100	93894265	16990	16990	16990	16990	0
379	20250319	140000	93894265	16990	16990	16990	16990	0
380	20250319	135900	93894265	16990	16990	16990	16990	0
381	20250319	135800	93894265	16990	16990	16990	16990	0
382	20250319	135700	93894265	16990	16990	16990	16990	1
383	20250319	135600	93877275	16990	16990	16990	16990	0
384	20250319	135500	93877275	16990	16990	16990	16990	0
385	20250319	135400	93877275	16990	16990	16990	16990	0
386	20250319	135300	93877275	16990	16990	16990	16990	1
387	20250319	135200	93860285	16880	16880	16880	16880	0
388	20250319	135100	93860285	16880	16880	16880	16880	1
389	20250319	135000	93843405	17000	17000	17000	17000	0
390	20250319	134900	93843405	17000	17000	17000	17000	0
391	20250319	134800	93843405	17000	17000	17000	17000	0
392	20250319	134700	93843405	17000	17000	17000	17000	0
393	20250319	134600	93843405	17000	16960	17000	16960	5
394	20250319	134500	93758505	16950	16950	16950	16950	0
395	20250319	134400	93758505	16950	16950	16950	16950	270
396	20250319	134300	89182005	16900	16890	16900	16890	538
397	20250319	134200	80089835	16860	16860	16860	16860	0
398	20250319	134100	80089835	16860	16860	16860	16860	21
399	20250319	134000	79735775	16860	16860	16860	16860	0
400	20250319	133900	79735775	16860	16860	16860	16860	0
401	20250319	133800	79735775	16860	16860	16860	16860	0
402	20250319	133700	79735775	16860	16860	16860	16860	0
403	20250319	133600	79735775	16860	16860	16860	16860	0
404	20250319	133500	79735775	16860	16860	16860	16860	0
405	20250319	133400	79735775	16860	16860	16860	16860	3
406	20250319	133300	79685195	16850	16850	16850	16850	0
407	20250319	133200	79685195	16850	16850	16850	16850	10
408	20250319	133100	79516695	16860	16860	16860	16860	4
409	20250319	133000	79449255	16860	16860	16860	16860	35
410	20250319	132900	78859155	16870	16870	16870	16870	6
411	20250319	132800	78757935	16890	16890	16890	16890	0
412	20250319	132700	78757935	16890	16890	16890	16890	0
413	20250319	132600	78757935	16890	16890	16890	16890	0
414	20250319	132500	78757935	16890	16890	16890	16890	0
415	20250319	132400	78757935	16890	16890	16890	16890	6
416	20250319	132300	78656595	16890	16890	16890	16890	0
417	20250319	132200	78656595	16890	16890	16890	16890	0
418	20250319	132100	78656595	16890	16890	16890	16890	0
419	20250319	132000	78656595	16890	16890	16890	16890	50
420	20250319	131900	77812095	16890	16890	16890	16890	10
421	20250319	131800	77643195	16870	16870	16870	16870	0
422	20250319	131700	77643195	16870	16870	16870	16870	0
423	20250319	131600	77643195	16870	16870	16870	16870	0
424	20250319	131500	77643195	16870	16870	16870	16870	1
425	20250319	131400	77626325	16870	16870	16870	16870	59
426	20250319	131300	76630995	16870	16870	16870	16870	0
427	20250319	131200	76630995	16870	16870	16870	16870	0
428	20250319	131100	76630995	16870	16870	16870	16870	0
429	20250319	131000	76630995	16870	16870	16870	16870	0
430	20250319	130900	76630995	16870	16870	16870	16870	0
431	20250319	130800	76630995	16870	16870	16870	16870	0
432	20250319	130700	76630995	16870	16870	16870	16870	0
433	20250319	130600	76630995	16870	16870	16870	16870	0
434	20250319	130500	76630995	16870	16870	16870	16870	0
435	20250319	130400	76630995	16870	16870	16870	16870	0
436	20250319	130300	76630995	16870	16870	16870	16870	0
437	20250319	130200	76630995	16870	16870	16870	16870	0
438	20250319	130100	76630995	16870	16900	16900	16870	12
439	20250319	130000	76428405	16870	16870	16870	16870	0
440	20250319	125900	76428405	16870	16870	16870	16870	0
441	20250319	125800	76428405	16870	16870	16870	16870	0
442	20250319	125700	76428405	16870	16870	16870	16870	0
443	20250319	125600	76428405	16870	16870	16870	16870	0
444	20250319	125500	76428405	16870	16870	16870	16870	0
445	20250319	125400	76428405	16870	16870	16870	16870	0
446	20250319	125300	76428405	16870	16870	16870	16870	2
447	20250319	125200	76394665	16860	16860	16860	16860	0
448	20250319	125100	76394665	16860	16860	16860	16860	0
449	20250319	125000	76394665	16860	16860	16860	16860	0
450	20250319	124900	76394665	16860	16860	16860	16860	0
451	20250319	124800	76394665	16860	16860	16860	16860	0
452	20250319	124700	76394665	16860	16860	16860	16860	0
453	20250319	124600	76394665	16860	16860	16860	16860	0
454	20250319	124500	76394665	16860	16860	16860	16860	0
455	20250319	124400	76394665	16860	16900	16900	16860	11
456	20250319	124300	76209165	16950	16950	16950	16950	0
457	20250319	124200	76209165	16950	16950	16950	16950	0
458	20250319	124100	76209165	16950	16950	16950	16950	0
459	20250319	124000	76209165	16950	16950	16950	16950	0
460	20250319	123900	76209165	16950	16950	16950	16950	0
461	20250319	123800	76209165	16950	16950	16950	16950	0
462	20250319	123700	76209165	16950	16950	16950	16950	5
463	20250319	123600	76124415	16950	16950	16950	16950	10
464	20250319	123500	75954915	16940	16940	16940	16940	5
465	20250319	123400	75870215	16940	16940	16940	16940	0
466	20250319	123300	75870215	16940	16940	16940	16940	1
467	20250319	123200	75853275	16890	16890	16890	16890	0
468	20250319	123100	75853275	16890	16890	16890	16890	0
469	20250319	123000	75853275	16890	16890	16890	16890	0
470	20250319	122900	75853275	16890	16890	16890	16890	0
471	20250319	122800	75853275	16890	16890	16890	16890	0
472	20250319	122700	75853275	16890	16890	16890	16890	0
473	20250319	122600	75853275	16890	16890	16890	16890	0
474	20250319	122500	75853275	16890	16890	16890	16890	0
475	20250319	122400	75853275	16890	16890	16890	16890	2
476	20250319	122300	75819495	16890	16890	16890	16890	0
477	20250319	122200	75819495	16890	16890	16890	16890	0
478	20250319	122100	75819495	16890	16890	16890	16890	0
479	20250319	122000	75819495	16890	16890	16890	16890	1
480	20250319	121900	75802605	16890	16890	16890	16890	0
481	20250319	121800	75802605	16890	16890	16890	16890	0
482	20250319	121700	75802605	16890	16890	16890	16890	0
483	20250319	121600	75802605	16890	16900	16900	16890	22
484	20250319	121500	75430885	16890	16890	16890	16890	0
485	20250319	121400	75430885	16890	16890	16890	16890	0
486	20250319	121300	75430885	16890	16890	16890	16890	0
487	20250319	121200	75430885	16890	16890	16890	16890	0
488	20250319	121100	75430885	16890	16890	16890	16890	10
489	20250319	121000	75261985	16950	16890	16950	16890	53
490	20250319	120900	74363695	16950	16950	16950	16950	0
491	20250319	120800	74363695	16950	16950	16950	16950	0
492	20250319	120700	74363695	16950	16950	16950	16950	0
493	20250319	120600	74363695	16950	16950	16950	16950	0
494	20250319	120500	74363695	16950	16950	16950	16950	0
495	20250319	120400	74363695	16950	16950	16950	16950	0
496	20250319	120300	74363695	16950	16950	16950	16950	0
497	20250319	120200	74363695	16950	16950	16950	16950	2
498	20250319	120100	74329795	16950	16950	16950	16950	0
499	20250319	120000	74329795	16950	16950	16950	16950	1
500	20250319	115900	74312845	16890	16890	16890	16890	0
501	20250319	115800	74312845	16890	16920	16920	16890	25
502	20250319	115700	73890295	16950	16950	16950	16950	2
503	20250319	115600	73856395	16950	16950	16950	16950	0
504	20250319	115500	73856395	16950	16950	16950	16950	0
505	20250319	115400	73856395	16950	16910	16950	16900	251
506	20250319	115300	69614375	16900	16900	16900	16900	0
507	20250319	115200	69614375	16900	16900	16900	16900	10
508	20250319	115100	69445375	16900	16900	16900	16900	0
509	20250319	115000	69445375	16900	16900	16900	16900	15
510	20250319	114900	69191875	16900	16900	16900	16900	0
511	20250319	114800	69191875	16900	16900	16900	16900	0
512	20250319	114700	69191875	16900	16900	16900	16900	0
513	20250319	114600	69191875	16900	16900	16900	16900	0
514	20250319	114500	69191875	16900	16900	16900	16900	0
515	20250319	114400	69191875	16900	16900	16900	16900	0
516	20250319	114300	69191875	16900	16900	16900	16900	2
517	20250319	114200	69158075	16910	16910	16910	16910	0
518	20250319	114100	69158075	16910	16910	16910	16910	0
519	20250319	114000	69158075	16910	16910	16910	16910	0
520	20250319	113900	69158075	16910	16910	16910	16910	6
521	20250319	113800	69056615	16980	16980	16980	16980	0
522	20250319	113700	69056615	16980	16980	16980	16980	0
523	20250319	113600	69056615	16980	16980	16980	16980	0
524	20250319	113500	69056615	16980	16980	16980	16980	0
525	20250319	113400	69056615	16980	16980	16980	16980	30
526	20250319	113300	68547215	16980	16980	16980	16980	0
527	20250319	113200	68547215	16980	16970	16980	16970	9
528	20250319	113100	68394435	16950	16950	16950	16950	0
529	20250319	113000	68394435	16950	16950	16950	16950	0
530	20250319	112900	68394435	16950	16950	16950	16950	5
531	20250319	112800	68309685	16950	16950	16950	16950	0
532	20250319	112700	68309685	16950	16950	16950	16950	0
533	20250319	112600	68309685	16950	16950	16950	16950	0
534	20250319	112500	68309685	16950	16950	16950	16950	0
535	20250319	112400	68309685	16950	16950	16950	16950	2
536	20250319	112300	68275785	16970	16970	16970	16970	1
537	20250319	112200	68258815	16910	16910	16910	16910	9
538	20250319	112100	68106625	17000	17000	17000	17000	0
539	20250319	112000	68106625	17000	17000	17000	17000	0
540	20250319	111900	68106625	17000	17000	17000	17000	0
541	20250319	111800	68106625	17000	17000	17000	17000	0
542	20250319	111700	68106625	17000	17000	17000	17000	0
543	20250319	111600	68106625	17000	16940	17000	16940	320
544	20250319	111500	62669115	16940	16840	16940	16840	255
545	20250319	111400	58363055	16755	16755	16755	16755	1
546	20250319	111300	58346300	16820	16820	16820	16820	0
547	20250319	111200	58346300	16820	16790	16820	16790	141
548	20250319	111100	55976800	16780	16780	16780	16780	33
549	20250319	111000	55423060	16750	16750	16750	16750	1
550	20250319	110900	55406310	16770	16770	16770	16770	0
551	20250319	110800	55406310	16770	16770	16770	16770	0
552	20250319	110700	55406310	16770	16770	16770	16770	0
553	20250319	110600	55406310	16770	16770	16770	16770	0
554	20250319	110500	55406310	16770	16770	16770	16770	0
555	20250319	110400	55406310	16770	16770	16770	16770	0
556	20250319	110300	55406310	16770	16660	16770	16660	2
557	20250319	110200	55372880	16770	16770	16770	16770	0
558	20250319	110100	55372880	16770	16770	16770	16770	0
559	20250319	110000	55372880	16770	16770	16770	16770	1
560	20250319	105900	55356110	16770	16770	16770	16770	0
561	20250319	105800	55356110	16770	16770	16770	16770	0
562	20250319	105700	55356110	16770	16770	16770	16770	0
563	20250319	105600	55356110	16770	16770	16770	16770	0
564	20250319	105500	55356110	16770	16770	16770	16770	0
565	20250319	105400	55356110	16770	16770	16770	16770	0
566	20250319	105300	55356110	16770	16770	16770	16770	10
567	20250319	105200	55188410	16650	16660	16660	16650	32
568	20250319	105100	54655600	16640	16640	16640	16640	0
569	20250319	105000	54655600	16640	16640	16640	16640	0
570	20250319	104900	54655600	16640	16640	16640	16640	0
571	20250319	104800	54655600	16640	16640	16640	16640	0
572	20250319	104700	54655600	16640	16640	16650	16640	61
573	20250319	104600	53640060	16630	16670	16670	16630	50
574	20250319	104500	52807750	16640	16640	16640	16640	0
575	20250319	104400	52807750	16640	16830	16830	16640	358
576	20250319	104300	46828530	16830	16830	16830	16830	0
577	20250319	104200	46828530	16830	16830	16830	16830	1
578	20250319	104100	46811700	16740	16740	16740	16740	0
579	20250319	104000	46811700	16740	16740	16740	16740	0
580	20250319	103900	46811700	16740	16760	16760	16740	39
581	20250319	103800	46158740	16910	16910	16910	16910	0
582	20250319	103700	46158740	16910	16910	16910	16910	0
583	20250319	103600	46158740	16910	16910	16910	16910	0
584	20250319	103500	46158740	16910	16910	16910	16910	0
585	20250319	103400	46158740	16910	16910	16910	16910	0
586	20250319	103300	46158740	16910	16910	16910	16910	0
587	20250319	103200	46158740	16910	16910	16910	16910	0
588	20250319	103100	46158740	16910	16910	16910	16910	0
589	20250319	103000	46158740	16910	16910	16910	16910	0
590	20250319	102900	46158740	16910	16910	16910	16910	0
591	20250319	102800	46158740	16910	16910	16910	16910	0
592	20250319	102700	46158740	16910	16910	16910	16910	0
593	20250319	102600	46158740	16910	16910	16910	16910	0
594	20250319	102500	46158740	16910	16910	16910	16910	0
595	20250319	102400	46158740	16910	16910	16910	16910	1
596	20250319	102300	46141830	16910	16910	16910	16910	0
597	20250319	102200	46141830	16910	16910	16910	16910	0
598	20250319	102100	46141830	16910	16910	16910	16910	4
599	20250319	102000	46074190	16940	16940	16940	16940	0
600	20250319	101900	46074190	16940	16940	16940	16940	0
601	20250319	101800	46074190	16940	16940	16940	16940	1
602	20250319	101700	46057250	16740	16750	16750	16740	85
603	20250319	101600	44634330	16720	16900	16900	16720	264
604	20250319	101500	40206780	16900	16900	16900	16900	0
605	20250319	101400	40206780	16900	16900	16900	16900	0
606	20250319	101300	40206780	16900	16900	16900	16900	0
607	20250319	101200	40206780	16900	16900	16900	16900	0
608	20250319	101100	40206780	16900	16910	16910	16900	22
609	20250319	101000	39834790	17000	17000	17000	17000	0
610	20250319	100900	39834790	17000	17000	17000	17000	0
611	20250319	100800	39834790	17000	17000	17000	17000	0
612	20250319	100700	39834790	17000	17000	17000	17000	48
613	20250319	100600	39018790	17000	17000	17000	17000	0
614	20250319	100500	39018790	17000	17000	17000	17000	0
615	20250319	100400	39018790	17000	17000	17000	17000	1
616	20250319	100300	39001790	16730	16960	16960	16730	81
617	20250319	100200	37644820	16970	16970	16970	16970	1
618	20250319	100100	37627850	17000	17000	17000	17000	11
619	20250319	100000	37440850	16970	16980	16980	16970	4
620	20250319	095900	37372960	17000	17000	17000	17000	0
621	20250319	095800	37372960	17000	17000	17000	17000	19
622	20250319	095700	37049960	17020	17060	17060	17020	69
623	20250319	095600	35872860	17090	17090	17100	17090	36
624	20250319	095500	35257300	17100	17000	17100	17000	40
625	20250319	095400	34573400	17100	16980	17100	16980	171
626	20250319	095300	31656640	17050	16970	17050	16970	1173
627	20250319	095200	11718600	16960	16960	16960	16960	9
628	20250319	095100	11565960	16950	16950	16950	16950	0
629	20250319	095000	11565960	16950	16950	16950	16950	2
630	20250319	094900	11532060	16950	16950	16950	16950	57
631	20250319	094800	10565910	16950	16950	16950	16950	0
632	20250319	094700	10565910	16950	16940	16950	16940	2
633	20250319	094600	10532020	16940	16950	16950	16940	11
634	20250319	094500	10345670	16940	16900	16940	16900	115
635	20250319	094400	8401610	16900	16900	16900	16900	4
636	20250319	094300	8334010	16900	16900	16900	16900	0
637	20250319	094200	8334010	16900	16900	16900	16900	0
638	20250319	094100	8334010	16900	16900	16900	16900	2
639	20250319	094000	8300210	16880	16880	16880	16880	2
640	20250319	093900	8266450	16860	16860	16860	16860	1
641	20250319	093800	8249590	16890	16860	16890	16860	23
642	20250319	093700	7861750	16860	16860	16860	16860	10
643	20250319	093600	7693150	16860	16860	16860	16860	2
644	20250319	093500	7659430	16860	16860	16860	16860	0
645	20250319	093400	7659430	16860	16860	16860	16860	0
646	20250319	093300	7659430	16860	16860	16860	16860	0
647	20250319	093200	7659430	16860	16860	16860	16860	0
648	20250319	093100	7659430	16860	16860	16860	16860	0
649	20250319	093000	7659430	16860	16860	16860	16860	1
650	20250319	092900	7642570	16860	16860	16860	16860	0
651	20250319	092800	7642570	16860	16860	16860	16860	0
652	20250319	092700	7642570	16860	16860	16860	16860	0
653	20250319	092600	7642570	16860	16860	16860	16860	0
654	20250319	092500	7642570	16860	16860	16860	16860	0
655	20250319	092400	7642570	16860	16860	16860	16860	1
656	20250319	092300	7625710	16760	16760	16760	16760	1
657	20250319	092200	7608950	16760	16780	16780	16760	4
658	20250319	092100	7541880	16860	16860	16860	16860	0
659	20250319	092000	7541880	16860	16860	16860	16860	0
660	20250319	091900	7541880	16860	16870	16870	16860	12
661	20250319	091800	7339450	16800	16800	16800	16800	0
662	20250319	091700	7339450	16800	16800	16800	16800	1
663	20250319	091600	7322650	16900	16900	16900	16900	3
664	20250319	091500	7271950	16910	16910	16910	16910	0
665	20250319	091400	7271950	16910	16910	16910	16910	0
666	20250319	091300	7271950	16910	16910	16910	16910	6
667	20250319	091200	7170490	16920	16920	16920	16900	23
668	20250319	091100	6781360	16950	16990	16990	16950	6
669	20250319	091000	6679520	17000	16870	17000	16870	97
670	20250319	090900	5038160	16870	16860	16870	16860	2
671	20250319	090800	5004430	16870	16880	16880	16870	12
672	20250319	090700	4801970	16890	16890	16890	16890	1
673	20250319	090600	4785080	16900	16850	16900	16850	94
674	20250319	090500	3201030	16850	16850	16850	16850	0
675	20250319	090400	3201030	16850	16860	16860	16840	60
676	20250319	090300	2190020	16860	16860	16860	16860	8
677	20250319	090200	2055140	16850	16850	16850	16850	35
678	20250319	090100	1465390	16860	16860	16860	16860	0
679	20250319	090000	1465390	16860	16560	16860	16560	88