KissMeData/038290/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	192500	360095480	16190	16190	16190	16190	379
3	20250318	192400	360095480	16190	16190	16190	16190	0
4	20250318	192300	360095480	16190	16190	16190	16190	0
5	20250318	192200	360095480	16190	16190	16190	16190	0
6	20250318	192100	360095480	16190	16190	16190	16190	0
7	20250318	192000	360095480	16190	16190	16190	16190	0
8	20250318	191900	360095480	16190	16190	16190	16190	0
9	20250318	191800	360095480	16190	16190	16190	16190	0
10	20250318	191700	360095480	16190	16190	16190	16190	0
11	20250318	191600	360095480	16190	16190	16190	16190	0
12	20250318	191500	360095480	16190	16190	16190	16190	0
13	20250318	191400	360095480	16190	16190	16190	16190	0
14	20250318	191300	360095480	16190	16190	16190	16190	0
15	20250318	191200	360095480	16190	16190	16190	16190	0
16	20250318	191100	360095480	16190	16190	16190	16190	0
17	20250318	191000	360095480	16190	16190	16190	16190	0
18	20250318	190900	360095480	16190	16190	16190	16190	0
19	20250318	190800	360095480	16190	16190	16190	16190	0
20	20250318	190700	360095480	16190	16190	16190	16190	0
21	20250318	190600	360095480	16190	16190	16190	16190	0
22	20250318	190500	360095480	16190	16190	16190	16190	0
23	20250318	190400	360095480	16190	16190	16190	16190	0
24	20250318	190300	360095480	16190	16190	16190	16190	0
25	20250318	190200	360095480	16190	16190	16190	16190	0
26	20250318	190100	360095480	16190	16190	16190	16190	0
27	20250318	190000	360095480	16190	16190	16190	16190	0
28	20250318	185900	360095480	16190	16190	16190	16190	0
29	20250318	185800	360095480	16190	16190	16190	16190	0
30	20250318	185700	360095480	16190	16190	16190	16190	0
31	20250318	185600	360095480	16190	16190	16190	16190	0
32	20250318	185500	360095480	16190	16190	16190	16190	379
33	20250318	185400	360095480	16190	16190	16190	16190	0
34	20250318	185300	360095480	16190	16190	16190	16190	0
35	20250318	185200	360095480	16190	16190	16190	16190	0
36	20250318	185100	360095480	16190	16190	16190	16190	0
37	20250318	185000	360095480	16190	16190	16190	16190	0
38	20250318	184900	360095480	16190	16190	16190	16190	0
39	20250318	184800	360095480	16190	16190	16190	16190	0
40	20250318	184700	360095480	16190	16190	16190	16190	0
41	20250318	184600	360095480	16190	16190	16190	16190	0
42	20250318	184500	360095480	16190	16190	16190	16190	0
43	20250318	184400	360095480	16190	16190	16190	16190	0
44	20250318	184300	360095480	16190	16190	16190	16190	0
45	20250318	184200	360095480	16190	16190	16190	16190	0
46	20250318	184100	360095480	16190	16190	16190	16190	0
47	20250318	184000	360095480	16190	16190	16190	16190	0
48	20250318	183900	360095480	16190	16190	16190	16190	0
49	20250318	183800	360095480	16190	16190	16190	16190	0
50	20250318	183700	360095480	16190	16190	16190	16190	0
51	20250318	183600	360095480	16190	16190	16190	16190	0
52	20250318	183500	360095480	16190	16190	16190	16190	0
53	20250318	183400	360095480	16190	16190	16190	16190	0
54	20250318	183300	360095480	16190	16190	16190	16190	0
55	20250318	183200	360095480	16190	16190	16190	16190	0
56	20250318	183100	360095480	16190	16190	16190	16190	0
57	20250318	183000	360095480	16190	16190	16190	16190	0
58	20250318	182900	360095480	16190	16190	16190	16190	0
59	20250318	182800	360095480	16190	16190	16190	16190	0
60	20250318	182700	360095480	16190	16190	16190	16190	0
61	20250318	182600	360095480	16190	16190	16190	16190	0
62	20250318	182500	360095480	16190	16190	16190	16190	379
63	20250318	182400	360095480	16190	16190	16190	16190	0
64	20250318	182300	360095480	16190	16190	16190	16190	0
65	20250318	182200	360095480	16190	16190	16190	16190	0
66	20250318	182100	360095480	16190	16190	16190	16190	0
67	20250318	182000	360095480	16190	16190	16190	16190	0
68	20250318	181900	360095480	16190	16190	16190	16190	0
69	20250318	181800	360095480	16190	16190	16190	16190	0
70	20250318	181700	360095480	16190	16190	16190	16190	0
71	20250318	181600	360095480	16190	16190	16190	16190	0
72	20250318	181500	360095480	16190	16190	16190	16190	0
73	20250318	181400	360095480	16190	16190	16190	16190	0
74	20250318	181300	360095480	16190	16190	16190	16190	0
75	20250318	181200	360095480	16190	16190	16190	16190	0
76	20250318	181100	360095480	16190	16190	16190	16190	0
77	20250318	181000	360095480	16190	16190	16190	16190	0
78	20250318	180900	360095480	16190	16190	16190	16190	0
79	20250318	180800	360095480	16190	16190	16190	16190	0
80	20250318	180700	360095480	16190	16190	16190	16190	0
81	20250318	180600	360095480	16190	16190	16190	16190	0
82	20250318	180500	360095480	16190	16190	16190	16190	0
83	20250318	180400	360095480	16190	16190	16190	16190	0
84	20250318	180300	360095480	16190	16190	16190	16190	0
85	20250318	180200	360095480	16190	16190	16190	16190	0
86	20250318	180100	360095480	16190	16190	16190	16190	0
87	20250318	180000	360095480	16190	16190	16190	16190	0
88	20250318	175900	360095480	16190	16190	16190	16190	0
89	20250318	175800	360095480	16190	16190	16190	16190	0
90	20250318	175700	360095480	16190	16190	16190	16190	0
91	20250318	175600	360095480	16190	16190	16190	16190	0
92	20250318	175500	360095480	16190	16190	16190	16190	379
93	20250318	175400	360095480	16190	16190	16190	16190	0
94	20250318	175300	360095480	16190	16190	16190	16190	0
95	20250318	175200	360095480	16190	16190	16190	16190	0
96	20250318	175100	360095480	16190	16190	16190	16190	0
97	20250318	175000	360095480	16190	16190	16190	16190	0
98	20250318	174900	360095480	16190	16190	16190	16190	0
99	20250318	174800	360095480	16190	16190	16190	16190	0
100	20250318	174700	360095480	16190	16190	16190	16190	0
101	20250318	174600	360095480	16190	16190	16190	16190	0
102	20250318	174500	360095480	16190	16190	16190	16190	0
103	20250318	174400	360095480	16190	16190	16190	16190	0
104	20250318	174300	360095480	16190	16190	16190	16190	0
105	20250318	174200	360095480	16190	16190	16190	16190	0
106	20250318	174100	360095480	16190	16190	16190	16190	0
107	20250318	174000	360095480	16190	16190	16190	16190	0
108	20250318	173900	360095480	16190	16190	16190	16190	0
109	20250318	173800	360095480	16190	16190	16190	16190	0
110	20250318	173700	360095480	16190	16190	16190	16190	0
111	20250318	173600	360095480	16190	16190	16190	16190	0
112	20250318	173500	360095480	16190	16190	16190	16190	0
113	20250318	173400	360095480	16190	16190	16190	16190	0
114	20250318	173300	360095480	16190	16190	16190	16190	0
115	20250318	173200	360095480	16190	16190	16190	16190	0
116	20250318	173100	360095480	16190	16190	16190	16190	0
117	20250318	173000	360095480	16190	16190	16190	16190	0
118	20250318	172900	360095480	16190	16190	16190	16190	0
119	20250318	172800	360095480	16190	16190	16190	16190	0
120	20250318	172700	360095480	16190	16190	16190	16190	0
121	20250318	172600	360095480	16190	16190	16190	16190	0
122	20250318	172500	360095480	16190	16190	16190	16190	379
123	20250318	172400	360095480	16190	16190	16190	16190	0
124	20250318	172300	360095480	16190	16190	16190	16190	0
125	20250318	172200	360095480	16190	16190	16190	16190	0
126	20250318	172100	360095480	16190	16190	16190	16190	0
127	20250318	172000	360095480	16190	16190	16190	16190	0
128	20250318	171900	360095480	16190	16190	16190	16190	0
129	20250318	171800	360095480	16190	16190	16190	16190	0
130	20250318	171700	360095480	16190	16190	16190	16190	0
131	20250318	171600	360095480	16190	16190	16190	16190	0
132	20250318	171500	360095480	16190	16190	16190	16190	0
133	20250318	171400	360095480	16190	16190	16190	16190	0
134	20250318	171300	360095480	16190	16190	16190	16190	0
135	20250318	171200	360095480	16190	16190	16190	16190	0
136	20250318	171100	360095480	16190	16190	16190	16190	0
137	20250318	171000	360095480	16190	16190	16190	16190	0
138	20250318	170900	360095480	16190	16190	16190	16190	0
139	20250318	170800	360095480	16190	16190	16190	16190	0
140	20250318	170700	360095480	16190	16190	16190	16190	0
141	20250318	170600	360095480	16190	16190	16190	16190	0
142	20250318	170500	360095480	16190	16190	16190	16190	0
143	20250318	170400	360095480	16190	16190	16190	16190	0
144	20250318	170300	360095480	16190	16190	16190	16190	0
145	20250318	170200	360095480	16190	16190	16190	16190	0
146	20250318	170100	360095480	16190	16190	16190	16190	0
147	20250318	170000	360095480	16190	16190	16190	16190	0
148	20250318	165900	360095480	16190	16190	16190	16190	0
149	20250318	165800	360095480	16190	16190	16190	16190	0
150	20250318	165700	360095480	16190	16190	16190	16190	0
151	20250318	165600	360095480	16190	16190	16190	16190	0
152	20250318	165500	360095480	16190	16190	16190	16190	379
153	20250318	165400	360095480	16190	16190	16190	16190	0
154	20250318	165300	360095480	16190	16190	16190	16190	0
155	20250318	165200	360095480	16190	16190	16190	16190	0
156	20250318	165100	360095480	16190	16190	16190	16190	0
157	20250318	165000	360095480	16190	16190	16190	16190	0
158	20250318	164900	360095480	16190	16190	16190	16190	0
159	20250318	164800	360095480	16190	16190	16190	16190	0
160	20250318	164700	360095480	16190	16190	16190	16190	0
161	20250318	164600	360095480	16190	16190	16190	16190	0
162	20250318	164500	360095480	16190	16190	16190	16190	0
163	20250318	164400	360095480	16190	16190	16190	16190	0
164	20250318	164300	360095480	16190	16190	16190	16190	0
165	20250318	164200	360095480	16190	16190	16190	16190	0
166	20250318	164100	360095480	16190	16190	16190	16190	0
167	20250318	164000	360095480	16190	16190	16190	16190	0
168	20250318	163900	360095480	16190	16190	16190	16190	0
169	20250318	163800	360095480	16190	16190	16190	16190	0
170	20250318	163700	360095480	16190	16190	16190	16190	0
171	20250318	163600	360095480	16190	16190	16190	16190	0
172	20250318	163500	360095480	16190	16190	16190	16190	0
173	20250318	163400	360095480	16190	16190	16190	16190	0
174	20250318	163300	360095480	16190	16190	16190	16190	0
175	20250318	163200	360095480	16190	16190	16190	16190	0
176	20250318	163100	360095480	16190	16190	16190	16190	0
177	20250318	163000	360095480	16190	16190	16190	16190	0
178	20250318	162900	360095480	16190	16190	16190	16190	0
179	20250318	162800	360095480	16190	16190	16190	16190	0
180	20250318	162700	360095480	16190	16190	16190	16190	0
181	20250318	162600	360095480	16190	16190	16190	16190	0
182	20250318	162500	360095480	16190	16190	16190	16190	379
183	20250318	162400	360095480	16190	16190	16190	16190	0
184	20250318	162300	360095480	16190	16190	16190	16190	0
185	20250318	162200	360095480	16190	16190	16190	16190	0
186	20250318	162100	360095480	16190	16190	16190	16190	0
187	20250318	162000	360095480	16190	16190	16190	16190	0
188	20250318	161900	360095480	16190	16190	16190	16190	0
189	20250318	161800	360095480	16190	16190	16190	16190	0
190	20250318	161700	360095480	16190	16190	16190	16190	0
191	20250318	161600	360095480	16190	16190	16190	16190	0
192	20250318	161500	360095480	16190	16190	16190	16190	0
193	20250318	161400	360095480	16190	16190	16190	16190	0
194	20250318	161300	360095480	16190	16190	16190	16190	0
195	20250318	161200	360095480	16190	16190	16190	16190	0
196	20250318	161100	360095480	16190	16190	16190	16190	0
197	20250318	161000	360095480	16190	16190	16190	16190	0
198	20250318	160900	360095480	16190	16190	16190	16190	0
199	20250318	160800	360095480	16190	16190	16190	16190	0
200	20250318	160700	360095480	16190	16190	16190	16190	0
201	20250318	160600	360095480	16190	16190	16190	16190	0
202	20250318	160500	360095480	16190	16190	16190	16190	0
203	20250318	160400	360095480	16190	16190	16190	16190	0
204	20250318	160300	360095480	16190	16190	16190	16190	0
205	20250318	160200	360095480	16190	16190	16190	16190	0
206	20250318	160100	360095480	16190	16190	16190	16190	0
207	20250318	160000	360095480	16190	16190	16190	16190	0
208	20250318	155900	360095480	16190	16190	16190	16190	0
209	20250318	155800	360095480	16190	16190	16190	16190	0
210	20250318	155700	360095480	16190	16190	16190	16190	0
211	20250318	155600	360095480	16190	16190	16190	16190	0
212	20250318	155500	360095480	16190	16190	16190	16190	379
213	20250318	155400	360095480	16190	16190	16190	16190	0
214	20250318	155300	360095480	16190	16190	16190	16190	0
215	20250318	155200	360095480	16190	16190	16190	16190	0
216	20250318	155100	360095480	16190	16190	16190	16190	0
217	20250318	155000	360095480	16190	16190	16190	16190	0
218	20250318	154900	360095480	16190	16190	16190	16190	0
219	20250318	154800	360095480	16190	16190	16190	16190	0
220	20250318	154700	360095480	16190	16190	16190	16190	0
221	20250318	154600	360095480	16190	16190	16190	16190	0
222	20250318	154500	360095480	16190	16190	16190	16190	0
223	20250318	154400	360095480	16190	16190	16190	16190	0
224	20250318	154300	360095480	16190	16190	16190	16190	0
225	20250318	154200	360095480	16190	16190	16190	16190	0
226	20250318	154100	360095480	16190	16190	16190	16190	0
227	20250318	154000	360095480	16190	16190	16190	16190	0
228	20250318	153900	360095480	16190	16190	16190	16190	0
229	20250318	153800	360095480	16190	16190	16190	16190	0
230	20250318	153700	360095480	16190	16190	16190	16190	0
231	20250318	153600	360095480	16190	16190	16190	16190	0
232	20250318	153500	360095480	16190	16190	16190	16190	0
233	20250318	153400	360095480	16190	16190	16190	16190	0
234	20250318	153300	360095480	16190	16190	16190	16190	0
235	20250318	153200	360095480	16190	16190	16190	16190	0
236	20250318	153100	360095480	16190	16190	16190	16190	0
237	20250318	153000	360095480	16190	16190	16190	16190	379
238	20250318	152900	353959470	16180	16180	16180	16180	0
239	20250318	152800	353959470	16180	16180	16180	16180	0
240	20250318	152700	353959470	16180	16180	16180	16180	0
241	20250318	152600	353959470	16180	16180	16180	16180	0
242	20250318	152500	353959470	16180	16180	16180	16180	0
243	20250318	152400	353959470	16180	16180	16180	16180	0
244	20250318	152300	353959470	16180	16180	16180	16180	0
245	20250318	152200	353959470	16180	16180	16180	16180	0
246	20250318	152100	353959470	16180	16180	16180	16180	0
247	20250318	152000	353959470	16180	16180	16180	16180	0
248	20250318	151900	353959470	16180	16190	16190	16170	70
249	20250318	151800	352826670	16190	16190	16190	16190	0
250	20250318	151700	352826670	16190	16190	16190	16190	8
251	20250318	151600	352697150	16170	16170	16170	16170	0
252	20250318	151500	352697150	16170	16190	16190	16170	50
253	20250318	151400	351887730	16190	16190	16190	16190	201
254	20250318	151300	348633540	16190	16190	16190	16190	110
255	20250318	151200	346852640	16190	16190	16190	16180	66
256	20250318	151100	345784110	16190	16190	16190	16190	98
257	20250318	151000	344197490	16140	16140	16140	16140	1
258	20250318	150900	344181350	16190	16190	16200	16190	164
259	20250318	150800	341526180	16190	16190	16190	16190	14
260	20250318	150700	341299520	16190	16190	16190	16190	5
261	20250318	150600	341218570	16210	16210	16210	16210	32
262	20250318	150500	340699850	16200	16210	16210	16200	28
263	20250318	150400	340246230	16200	16190	16200	16190	436
264	20250318	150300	333185150	16190	16200	16200	16190	14
265	20250318	150200	332958450	16190	16190	16190	16190	0
266	20250318	150100	332958450	16190	16190	16190	16190	10
267	20250318	150000	332796550	16200	16200	16200	16200	2
268	20250318	145900	332764150	16190	16190	16190	16190	0
269	20250318	145800	332764150	16190	16190	16190	16150	250
270	20250318	145700	328718650	16190	16180	16190	16180	200
271	20250318	145600	325480700	16190	16190	16190	16190	0
272	20250318	145500	325480700	16190	16190	16190	16190	0
273	20250318	145400	325480700	16190	16190	16190	16190	0
274	20250318	145300	325480700	16190	16190	16190	16190	0
275	20250318	145200	325480700	16190	16190	16190	16190	0
276	20250318	145100	325480700	16190	16190	16190	16190	5
277	20250318	145000	325399750	16190	16190	16190	16190	3
278	20250318	144900	325351180	16190	16190	16190	16190	0
279	20250318	144800	325351180	16190	16190	16190	16190	0
280	20250318	144700	325351180	16190	16190	16190	16190	100
281	20250318	144600	323732180	16190	16190	16190	16190	41
282	20250318	144500	323068390	16190	16190	16190	16190	1
283	20250318	144400	323052200	16190	16190	16190	16190	201
284	20250318	144300	319798010	16190	16170	16190	16170	119
285	20250318	144200	317872650	16180	16130	16180	16090	1073
286	20250318	144100	300582140	16190	16150	16190	16150	450
287	20250318	144000	293304640	16150	16150	16150	16150	317
288	20250318	143900	288185090	16140	16140	16140	16140	2
289	20250318	143800	288152810	16130	16140	16140	16130	132
290	20250318	143700	286022370	16140	16130	16140	16130	200
291	20250318	143600	282795990	16120	16120	16120	16120	0
292	20250318	143500	282795990	16120	16120	16120	16120	0
293	20250318	143400	282795990	16120	16120	16120	16120	0
294	20250318	143300	282795990	16120	16120	16120	16120	0
295	20250318	143200	282795990	16120	16120	16120	16120	2
296	20250318	143100	282763750	16120	16120	16120	16110	11
297	20250318	143000	282586480	16120	16120	16120	16120	0
298	20250318	142900	282586480	16120	16120	16120	16120	14
299	20250318	142800	282360800	16120	16120	16120	16120	0
300	20250318	142700	282360800	16120	16120	16120	16120	0
301	20250318	142600	282360800	16120	16120	16120	16120	0
302	20250318	142500	282360800	16120	16100	16120	16100	25
303	20250318	142400	281958040	16100	16100	16100	16100	1
304	20250318	142300	281941940	16100	16100	16100	16100	0
305	20250318	142200	281941940	16100	16100	16100	16100	0
306	20250318	142100	281941940	16100	16100	16100	16100	50
307	20250318	142000	281136940	16100	16100	16100	16100	200
308	20250318	141900	277916940	16100	16100	16100	16100	0
309	20250318	141800	277916940	16100	16100	16100	16100	0
310	20250318	141700	277916940	16100	16100	16100	16100	0
311	20250318	141600	277916940	16100	16100	16100	16090	376
312	20250318	141500	271865600	16100	16100	16100	16100	0
313	20250318	141400	271865600	16100	16100	16100	16100	0
314	20250318	141300	271865600	16100	16100	16100	16100	0
315	20250318	141200	271865600	16100	16120	16120	16100	100
316	20250318	141100	270255110	16120	16120	16120	16120	0
317	20250318	141000	270255110	16120	16120	16120	16120	0
318	20250318	140900	270255110	16120	16120	16120	16120	0
319	20250318	140800	270255110	16120	16120	16120	16120	0
320	20250318	140700	270255110	16120	16120	16120	16120	1
321	20250318	140600	270238990	16130	16130	16130	16130	0
322	20250318	140500	270238990	16130	16130	16130	16130	0
323	20250318	140400	270238990	16130	16130	16130	16130	0
324	20250318	140300	270238990	16130	16130	16130	16130	0
325	20250318	140200	270238990	16130	16130	16130	16130	1
326	20250318	140100	270222860	16120	16120	16120	16120	0
327	20250318	140000	270222860	16120	16120	16120	16120	10
328	20250318	135900	270061660	16130	16130	16130	16130	1
329	20250318	135800	270045530	16130	16130	16130	16130	0
330	20250318	135700	270045530	16130	16100	16130	16100	10
331	20250318	135600	269884500	16110	16110	16110	16110	1
332	20250318	135500	269868390	16130	16130	16130	16130	0
333	20250318	135400	269868390	16130	16130	16130	16130	0
334	20250318	135300	269868390	16130	16130	16130	16130	0
335	20250318	135200	269868390	16130	16130	16130	16130	11
336	20250318	135100	269690960	16120	16120	16120	16120	1
337	20250318	135000	269674840	16130	16130	16130	16130	0
338	20250318	134900	269674840	16130	16130	16130	16130	12
339	20250318	134800	269481280	16130	16130	16130	16130	1
340	20250318	134700	269465150	16130	16130	16130	16130	106
341	20250318	134600	267755370	16130	16130	16130	16130	0
342	20250318	134500	267755370	16130	16130	16130	16130	0
343	20250318	134400	267755370	16130	16130	16130	16130	0
344	20250318	134300	267755370	16130	16130	16130	16130	0
345	20250318	134200	267755370	16130	16130	16130	16130	2
346	20250318	134100	267723110	16130	16130	16130	16130	0
347	20250318	134000	267723110	16130	16130	16130	16130	0
348	20250318	133900	267723110	16130	16130	16130	16130	15
349	20250318	133800	267481160	16140	16130	16140	16120	239
350	20250318	133700	263625270	16130	16130	16130	16130	106
351	20250318	133600	261915490	16120	16130	16130	16120	106
352	20250318	133500	260205750	16130	16110	16130	16110	419
353	20250318	133400	253451300	16100	16100	16100	16100	0
354	20250318	133300	253451300	16100	16100	16100	16100	2
355	20250318	133200	253419100	16100	16100	16100	16100	1
356	20250318	133100	253403000	16060	16060	16060	16060	0
357	20250318	133000	253403000	16060	16060	16060	16060	0
358	20250318	132900	253403000	16060	16060	16060	16060	0
359	20250318	132800	253403000	16060	16060	16060	16060	0
360	20250318	132700	253403000	16060	16090	16090	16060	300
361	20250318	132600	248579980	16110	16110	16110	16110	51
362	20250318	132500	247758370	16110	16110	16110	16110	17
363	20250318	132400	247484500	16110	16110	16110	16110	235
364	20250318	132300	243698650	16110	16110	16110	16110	236
365	20250318	132200	239896690	16110	16110	16110	16110	26
366	20250318	132100	239477830	16120	16120	16120	16120	5
367	20250318	132000	239397230	16120	16120	16120	16120	0
368	20250318	131900	239397230	16120	16120	16120	16120	7
369	20250318	131800	239284390	16120	16120	16120	16120	0
370	20250318	131700	239284390	16120	16120	16120	16120	0
371	20250318	131600	239284390	16120	16120	16120	16120	12
372	20250318	131500	239090950	16120	16120	16130	16120	89
373	20250318	131400	237656030	16120	16130	16140	16120	75
374	20250318	131300	236446200	16130	16130	16130	16130	320
375	20250318	131200	231284600	16130	16130	16130	16130	12
376	20250318	131100	231091040	16130	16130	16130	16130	0
377	20250318	131000	231091040	16130	16130	16130	16130	100
378	20250318	130900	229478040	16130	16130	16130	16130	5
379	20250318	130800	229397390	16130	16130	16130	16130	71
380	20250318	130700	228252160	16130	16140	16140	16130	67
381	20250318	130600	227171210	16150	16120	16150	16120	509
382	20250318	130500	218958580	16120	16100	16120	16100	500
383	20250318	130400	210906820	16090	16090	16090	16090	31
384	20250318	130300	210408030	16080	16090	16090	16080	85
385	20250318	130200	209040990	16090	16090	16090	16090	48
386	20250318	130100	208268670	16080	16080	16080	16080	256
387	20250318	130000	204152190	16080	16080	16080	16080	131
388	20250318	125900	202045710	16080	16080	16080	16080	0
389	20250318	125800	202045710	16080	16080	16080	16080	5
390	20250318	125700	201965310	16080	16090	16090	16080	48
391	20250318	125600	201193160	16090	16090	16090	16090	59
392	20250318	125500	200243850	16090	16090	16090	16090	30
393	20250318	125400	199761150	16100	16090	16100	16090	444
394	20250318	125300	192614400	16090	16080	16090	16080	475
395	20250318	125200	184972280	16070	16070	16070	16070	0
396	20250318	125100	184972280	16070	16070	16070	16070	0
397	20250318	125000	184972280	16070	16070	16070	16070	2
398	20250318	124900	184940140	16050	16050	16050	16050	0
399	20250318	124800	184940140	16050	16040	16050	16040	480
400	20250318	124700	177236740	16040	16040	16040	16040	2
401	20250318	124600	177204660	16010	16010	16010	16010	1
402	20250318	124500	177188650	16010	16010	16010	16010	0
403	20250318	124400	177188650	16010	16010	16010	16010	1
404	20250318	124300	177172640	16010	16010	16010	16010	0
405	20250318	124200	177172640	16010	16010	16010	16010	0
406	20250318	124100	177172640	16010	16010	16010	16010	0
407	20250318	124000	177172640	16010	16010	16010	16010	0
408	20250318	123900	177172640	16010	16010	16010	16010	0
409	20250318	123800	177172640	16010	16010	16010	16010	1
410	20250318	123700	177156630	16050	16050	16050	16050	0
411	20250318	123600	177156630	16050	16050	16050	16050	0
412	20250318	123500	177156630	16050	16050	16050	16050	0
413	20250318	123400	177156630	16050	16050	16050	16050	0
414	20250318	123300	177156630	16050	16050	16050	16050	0
415	20250318	123200	177156630	16050	16050	16050	16050	0
416	20250318	123100	177156630	16050	16050	16050	16050	0
417	20250318	123000	177156630	16050	16050	16050	16050	0
418	20250318	122900	177156630	16050	16050	16050	16050	0
419	20250318	122800	177156630	16050	16050	16050	16050	0
420	20250318	122700	177156630	16050	16050	16050	16050	0
421	20250318	122600	177156630	16050	16050	16050	16050	131
422	20250318	122500	175054080	16050	16050	16050	16050	1
423	20250318	122400	175038030	16050	16080	16080	16050	404
424	20250318	122300	168553710	16080	16080	16080	16080	49
425	20250318	122200	167765790	16080	16080	16090	16080	42
426	20250318	122100	167090250	16090	16090	16090	16090	0
427	20250318	122000	167090250	16090	16090	16090	16090	0
428	20250318	121900	167090250	16090	16090	16090	16090	0
429	20250318	121800	167090250	16090	16090	16090	16090	0
430	20250318	121700	167090250	16090	16090	16090	16090	0
431	20250318	121600	167090250	16090	16090	16090	16090	0
432	20250318	121500	167090250	16090	16090	16090	16090	10
433	20250318	121400	166929350	16090	16090	16090	16090	0
434	20250318	121300	166929350	16090	16090	16090	16090	0
435	20250318	121200	166929350	16090	16090	16090	16090	8
436	20250318	121100	166800630	16090	16070	16090	16070	14
437	20250318	121000	166575550	16090	16040	16090	16040	1019
438	20250318	120900	150196130	16050	16050	16050	16050	0
439	20250318	120800	150196130	16050	16050	16050	16050	0
440	20250318	120700	150196130	16050	16050	16050	16050	0
441	20250318	120600	150196130	16050	16050	16050	16050	0
442	20250318	120500	150196130	16050	16050	16050	16050	8
443	20250318	120400	150067730	16010	16010	16010	16010	0
444	20250318	120300	150067730	16010	16010	16010	16010	0
445	20250318	120200	150067730	16010	16010	16010	16010	0
446	20250318	120100	150067730	16010	16010	16010	16010	0
447	20250318	120000	150067730	16010	16010	16010	16010	0
448	20250318	115900	150067730	16010	16010	16010	16010	0
449	20250318	115800	150067730	16010	16010	16010	16010	0
450	20250318	115700	150067730	16010	16010	16010	16010	0
451	20250318	115600	150067730	16010	16010	16010	16010	0
452	20250318	115500	150067730	16010	16010	16010	16010	1
453	20250318	115400	150051720	16060	16060	16060	16060	8
454	20250318	115300	149923240	16060	16060	16060	16060	0
455	20250318	115200	149923240	16060	16060	16060	16060	0
456	20250318	115100	149923240	16060	16030	16060	16030	298
457	20250318	115000	145140730	16030	16030	16030	16030	3
458	20250318	114900	145092640	16000	16000	16000	16000	0
459	20250318	114800	145092640	16000	16000	16000	16000	0
460	20250318	114700	145092640	16000	16000	16000	16000	0
461	20250318	114600	145092640	16000	16000	16000	16000	0
462	20250318	114500	145092640	16000	16000	16000	16000	0
463	20250318	114400	145092640	16000	16000	16000	16000	200
464	20250318	114300	141892640	16000	16000	16000	16000	0
465	20250318	114200	141892640	16000	16000	16000	16000	0
466	20250318	114100	141892640	16000	16020	16020	16000	700
467	20250318	114000	130687640	16010	16010	16010	16010	0
468	20250318	113900	130687640	16010	16010	16010	16010	200
469	20250318	113800	127485640	16040	16040	16040	16040	0
470	20250318	113700	127485640	16040	16040	16040	16040	0
471	20250318	113600	127485640	16040	16040	16040	16040	0
472	20250318	113500	127485640	16040	16040	16040	16040	0
473	20250318	113400	127485640	16040	16040	16040	16040	0
474	20250318	113300	127485640	16040	16040	16040	16040	17
475	20250318	113200	127212960	16040	16040	16040	16040	0
476	20250318	113100	127212960	16040	16040	16040	16040	0
477	20250318	113000	127212960	16040	16040	16040	16040	6
478	20250318	112900	127116720	16010	16010	16010	16010	0
479	20250318	112800	127116720	16010	16050	16050	16010	2
480	20250318	112700	127084660	16040	16040	16040	16040	0
481	20250318	112600	127084660	16040	16040	16040	16040	6
482	20250318	112500	126988420	16030	16030	16030	16030	1
483	20250318	112400	126972390	16040	16030	16040	16030	130
484	20250318	112300	124887830	16020	16020	16020	16020	0
485	20250318	112200	124887830	16020	16020	16020	16020	0
486	20250318	112100	124887830	16020	16020	16020	16020	0
487	20250318	112000	124887830	16020	16020	16020	16020	0
488	20250318	111900	124887830	16020	16020	16020	16020	0
489	20250318	111800	124887830	16020	16020	16020	16020	0
490	20250318	111700	124887830	16020	16020	16020	16020	0
491	20250318	111600	124887830	16020	16020	16020	16020	0
492	20250318	111500	124887830	16020	16020	16020	16020	9
493	20250318	111400	124743650	16030	16030	16030	16030	0
494	20250318	111300	124743650	16030	16030	16030	16030	0
495	20250318	111200	124743650	16030	16030	16030	16030	1
496	20250318	111100	124727620	16000	16010	16010	16000	130
497	20250318	111000	122647090	16020	16020	16020	16020	1
498	20250318	110900	122631070	16010	16010	16010	16010	0
499	20250318	110800	122631070	16010	16020	16020	16010	6
500	20250318	110700	122534960	16020	16020	16020	16020	0
501	20250318	110600	122534960	16020	16020	16020	16020	60
502	20250318	110500	121573760	16020	16020	16020	16020	0
503	20250318	110400	121573760	16020	16020	16020	16020	3
504	20250318	110300	121525700	16020	16020	16020	16020	1
505	20250318	110200	121509680	16030	16030	16030	16030	0
506	20250318	110100	121509680	16030	16030	16030	16030	1
507	20250318	110000	121493650	16030	16030	16030	16030	50
508	20250318	105900	120692150	16010	16010	16010	16010	0
509	20250318	105800	120692150	16010	16010	16010	16010	0
510	20250318	105700	120692150	16010	16010	16010	16010	0
511	20250318	105600	120692150	16010	16010	16010	16010	0
512	20250318	105500	120692150	16010	16040	16040	16010	49
513	20250318	105400	119907610	16050	16050	16050	16050	0
514	20250318	105300	119907610	16050	16050	16050	16050	21
515	20250318	105200	119570560	16050	16040	16050	16040	102
516	20250318	105100	117933840	16010	16010	16010	16010	1
517	20250318	105000	117917830	16040	16005	16040	16005	130
518	20250318	104900	115833710	16010	16000	16010	16000	110
519	20250318	104800	114073610	16000	15990	16000	15990	203
520	20250318	104700	110825790	15990	15990	15990	15990	7
521	20250318	104600	110713860	15990	15990	15990	15990	6
522	20250318	104500	110617920	15990	15990	15990	15990	0
523	20250318	104400	110617920	15990	15990	15990	15990	0
524	20250318	104300	110617920	15990	15990	15990	15990	0
525	20250318	104200	110617920	15990	15990	15990	15990	0
526	20250318	104100	110617920	15990	15990	15990	15990	10
527	20250318	104000	110458020	15990	15990	15990	15990	0
528	20250318	103900	110458020	15990	15990	15990	15990	0
529	20250318	103800	110458020	15990	15990	15990	15990	1
530	20250318	103700	110442030	15950	15950	15950	15950	1
531	20250318	103600	110426080	15990	15990	15990	15990	0
532	20250318	103500	110426080	15990	15990	15990	15990	20
533	20250318	103400	110106280	15990	15990	15990	15990	0
534	20250318	103300	110106280	15990	15990	15990	15990	112
535	20250318	103200	108315400	15990	15990	15990	15990	1
536	20250318	103100	108299410	15990	15990	15990	15990	0
537	20250318	103000	108299410	15990	15980	15990	15980	64
538	20250318	102900	107276390	15980	15980	15980	15980	0
539	20250318	102800	107276390	15980	15980	15980	15980	0
540	20250318	102700	107276390	15980	15980	15980	15980	0
541	20250318	102600	107276390	15980	15980	15980	15980	0
542	20250318	102500	107276390	15980	15980	15980	15980	0
543	20250318	102400	107276390	15980	15980	15980	15980	0
544	20250318	102300	107276390	15980	15980	15980	15980	100
545	20250318	102200	105678390	15980	15970	15980	15970	100
546	20250318	102100	104080890	15930	15930	15930	15930	0
547	20250318	102000	104080890	15930	15930	15930	15930	0
548	20250318	101900	104080890	15930	15930	15930	15930	0
549	20250318	101800	104080890	15930	15930	15930	15930	250
550	20250318	101700	100098390	15980	15980	15980	15980	1
551	20250318	101600	100082410	15930	15930	15930	15930	1
552	20250318	101500	100066480	15980	15980	15980	15980	1
553	20250318	101400	100050500	15940	15940	15940	15940	0
554	20250318	101300	100050500	15940	15940	15940	15940	0
555	20250318	101200	100050500	15940	15940	15940	15940	0
556	20250318	101100	100050500	15940	15940	15940	15940	15
557	20250318	101000	99811400	15940	15940	15940	15940	0
558	20250318	100900	99811400	15940	15940	15940	15940	50
559	20250318	100800	99014400	15930	15930	15930	15930	0
560	20250318	100700	99014400	15930	15930	15930	15930	0
561	20250318	100600	99014400	15930	15930	15930	15930	66
562	20250318	100500	97963020	15930	15930	15930	15930	0
563	20250318	100400	97963020	15930	15930	15930	15930	0
564	20250318	100300	97963020	15930	15930	15930	15930	0
565	20250318	100200	97963020	15930	15930	15930	15930	285
566	20250318	100100	93422970	15930	15930	15930	15930	0
567	20250318	100000	93422970	15930	15930	15930	15930	0
568	20250318	095900	93422970	15930	15930	15930	15930	0
569	20250318	095800	93422970	15930	15930	15930	15930	0
570	20250318	095700	93422970	15930	15930	15930	15930	1
571	20250318	095600	93407040	15980	15940	15980	15940	316
572	20250318	095500	88362000	15980	15980	15980	15980	0
573	20250318	095400	88362000	15980	15980	15980	15980	0
574	20250318	095300	88362000	15980	15980	15980	15980	0
575	20250318	095200	88362000	15980	15980	15980	15980	0
576	20250318	095100	88362000	15980	15980	15980	15980	0
577	20250318	095000	88362000	15980	15980	15980	15980	0
578	20250318	094900	88362000	15980	15980	15980	15980	10
579	20250318	094800	88202200	15990	15990	15990	15990	0
580	20250318	094700	88202200	15990	15990	15990	15990	0
581	20250318	094600	88202200	15990	15980	15990	15980	100
582	20250318	094500	86603240	15980	15980	15980	15980	1
583	20250318	094400	86587260	15970	15970	15970	15970	1
584	20250318	094300	86571290	15940	15940	15940	15940	50
585	20250318	094200	85774290	15970	15970	15970	15970	0
586	20250318	094100	85774290	15970	15970	15970	15970	0
587	20250318	094000	85774290	15970	15970	15970	15970	0
588	20250318	093900	85774290	15970	15950	15970	15950	39
589	20250318	093800	85152200	15950	15950	15950	15950	63
590	20250318	093700	84147350	15940	15940	15940	15940	0
591	20250318	093600	84147350	15940	15940	15940	15940	0
592	20250318	093500	84147350	15940	15940	15940	15940	0
593	20250318	093400	84147350	15940	15940	15940	15940	26
594	20250318	093300	83732910	15940	15940	15940	15940	50
595	20250318	093200	82935910	15980	15980	15980	15980	0
596	20250318	093100	82935910	15980	15950	15980	15950	417
597	20250318	093000	76275760	15990	15990	15990	15990	2
598	20250318	092900	76243780	15980	15980	15980	15980	2
599	20250318	092800	76211820	15950	15950	15950	15950	0
600	20250318	092700	76211820	15950	15950	15950	15950	0
601	20250318	092600	76211820	15950	15950	15950	15950	0
602	20250318	092500	76211820	15950	15950	15950	15950	50
603	20250318	092400	75414320	15960	15960	15960	15960	18
604	20250318	092300	75127040	15960	15980	15980	15960	378
605	20250318	092200	69087600	15980	15980	15980	15980	55
606	20250318	092100	68208700	15960	15990	15990	15960	170
607	20250318	092000	65495380	15990	16040	16040	15990	759
608	20250318	091900	53352780	16030	16030	16030	16030	15
609	20250318	091800	53112330	16010	16010	16020	16010	44
610	20250318	091700	52407750	15990	16010	16010	15990	21
611	20250318	091600	52071560	15990	16000	16030	15990	105
612	20250318	091500	50389920	16000	15990	16000	15990	1312
613	20250318	091400	29397960	15990	15980	15990	15980	81
614	20250318	091300	28102790	15980	15980	15980	15980	100
615	20250318	091200	26504790	15990	15980	15990	15980	256
616	20250318	091100	22412450	15980	15980	15990	15970	45
617	20250318	091000	21693270	15990	15990	15990	15990	0
618	20250318	090900	21693270	15990	15980	15990	15980	24
619	20250318	090800	21309530	15990	15990	15990	15990	209
620	20250318	090700	17967620	15990	15990	15990	15990	99
621	20250318	090600	16384610	15980	15980	15980	15980	0
622	20250318	090500	16384610	15980	15970	15980	15970	42
623	20250318	090400	15713460	15880	15930	16000	15870	801
624	20250318	090300	2909290	15910	15910	15910	15910	0
625	20250318	090200	2909290	15910	15900	15910	15900	30
626	20250318	090100	2432170	15900	15900	15900	15900	50
627	20250318	090000	1637170	15830	15900	15900	15830	103