KissMeData/143240/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	203000	112317825	15890	15890	15890	15890	294
3	20250317	202900	112317825	15890	15890	15890	15890	0
4	20250317	202800	112317825	15890	15890	15890	15890	0
5	20250317	202700	112317825	15890	15890	15890	15890	0
6	20250317	202600	112317825	15890	15890	15890	15890	0
7	20250317	202500	112317825	15890	15890	15890	15890	0
8	20250317	202400	112317825	15890	15890	15890	15890	0
9	20250317	202300	112317825	15890	15890	15890	15890	0
10	20250317	202200	112317825	15890	15890	15890	15890	0
11	20250317	202100	112317825	15890	15890	15890	15890	0
12	20250317	202000	112317825	15890	15890	15890	15890	0
13	20250317	201900	112317825	15890	15890	15890	15890	0
14	20250317	201800	112317825	15890	15890	15890	15890	0
15	20250317	201700	112317825	15890	15890	15890	15890	0
16	20250317	201600	112317825	15890	15890	15890	15890	0
17	20250317	201500	112317825	15890	15890	15890	15890	0
18	20250317	201400	112317825	15890	15890	15890	15890	0
19	20250317	201300	112317825	15890	15890	15890	15890	0
20	20250317	201200	112317825	15890	15890	15890	15890	0
21	20250317	201100	112317825	15890	15890	15890	15890	0
22	20250317	201000	112317825	15890	15890	15890	15890	0
23	20250317	200900	112317825	15890	15890	15890	15890	0
24	20250317	200800	112317825	15890	15890	15890	15890	0
25	20250317	200700	112317825	15890	15890	15890	15890	0
26	20250317	200600	112317825	15890	15890	15890	15890	0
27	20250317	200500	112317825	15890	15890	15890	15890	0
28	20250317	200400	112317825	15890	15890	15890	15890	0
29	20250317	200300	112317825	15890	15890	15890	15890	0
30	20250317	200200	112317825	15890	15890	15890	15890	0
31	20250317	200100	112317825	15890	15890	15890	15890	0
32	20250317	200000	112317825	15890	15890	15890	15890	294
33	20250317	195900	112317825	15890	15890	15890	15890	0
34	20250317	195800	112317825	15890	15890	15890	15890	0
35	20250317	195700	112317825	15890	15890	15890	15890	0
36	20250317	195600	112317825	15890	15890	15890	15890	0
37	20250317	195500	112317825	15890	15890	15890	15890	0
38	20250317	195400	112317825	15890	15890	15890	15890	0
39	20250317	195300	112317825	15890	15890	15890	15890	0
40	20250317	195200	112317825	15890	15890	15890	15890	0
41	20250317	195100	112317825	15890	15890	15890	15890	0
42	20250317	195000	112317825	15890	15890	15890	15890	0
43	20250317	194900	112317825	15890	15890	15890	15890	0
44	20250317	194800	112317825	15890	15890	15890	15890	0
45	20250317	194700	112317825	15890	15890	15890	15890	0
46	20250317	194600	112317825	15890	15890	15890	15890	0
47	20250317	194500	112317825	15890	15890	15890	15890	0
48	20250317	194400	112317825	15890	15890	15890	15890	0
49	20250317	194300	112317825	15890	15890	15890	15890	0
50	20250317	194200	112317825	15890	15890	15890	15890	0
51	20250317	194100	112317825	15890	15890	15890	15890	0
52	20250317	194000	112317825	15890	15890	15890	15890	0
53	20250317	193900	112317825	15890	15890	15890	15890	0
54	20250317	193800	112317825	15890	15890	15890	15890	0
55	20250317	193700	112317825	15890	15890	15890	15890	0
56	20250317	193600	112317825	15890	15890	15890	15890	0
57	20250317	193500	112317825	15890	15890	15890	15890	0
58	20250317	193400	112317825	15890	15890	15890	15890	0
59	20250317	193300	112317825	15890	15890	15890	15890	0
60	20250317	193200	112317825	15890	15890	15890	15890	0
61	20250317	193100	112317825	15890	15890	15890	15890	0
62	20250317	193000	112317825	15890	15890	15890	15890	294
63	20250317	192900	112317825	15890	15890	15890	15890	0
64	20250317	192800	112317825	15890	15890	15890	15890	0
65	20250317	192700	112317825	15890	15890	15890	15890	0
66	20250317	192600	112317825	15890	15890	15890	15890	0
67	20250317	192500	112317825	15890	15890	15890	15890	0
68	20250317	192400	112317825	15890	15890	15890	15890	0
69	20250317	192300	112317825	15890	15890	15890	15890	0
70	20250317	192200	112317825	15890	15890	15890	15890	0
71	20250317	192100	112317825	15890	15890	15890	15890	0
72	20250317	192000	112317825	15890	15890	15890	15890	0
73	20250317	191900	112317825	15890	15890	15890	15890	0
74	20250317	191800	112317825	15890	15890	15890	15890	0
75	20250317	191700	112317825	15890	15890	15890	15890	0
76	20250317	191600	112317825	15890	15890	15890	15890	0
77	20250317	191500	112317825	15890	15890	15890	15890	0
78	20250317	191400	112317825	15890	15890	15890	15890	0
79	20250317	191300	112317825	15890	15890	15890	15890	0
80	20250317	191200	112317825	15890	15890	15890	15890	0
81	20250317	191100	112317825	15890	15890	15890	15890	0
82	20250317	191000	112317825	15890	15890	15890	15890	0
83	20250317	190900	112317825	15890	15890	15890	15890	0
84	20250317	190800	112317825	15890	15890	15890	15890	0
85	20250317	190700	112317825	15890	15890	15890	15890	0
86	20250317	190600	112317825	15890	15890	15890	15890	0
87	20250317	190500	112317825	15890	15890	15890	15890	0
88	20250317	190400	112317825	15890	15890	15890	15890	0
89	20250317	190300	112317825	15890	15890	15890	15890	0
90	20250317	190200	112317825	15890	15890	15890	15890	0
91	20250317	190100	112317825	15890	15890	15890	15890	0
92	20250317	190000	112317825	15890	15890	15890	15890	294
93	20250317	185900	112317825	15890	15890	15890	15890	0
94	20250317	185800	112317825	15890	15890	15890	15890	0
95	20250317	185700	112317825	15890	15890	15890	15890	0
96	20250317	185600	112317825	15890	15890	15890	15890	0
97	20250317	185500	112317825	15890	15890	15890	15890	0
98	20250317	185400	112317825	15890	15890	15890	15890	0
99	20250317	185300	112317825	15890	15890	15890	15890	0
100	20250317	185200	112317825	15890	15890	15890	15890	0
101	20250317	185100	112317825	15890	15890	15890	15890	0
102	20250317	185000	112317825	15890	15890	15890	15890	0
103	20250317	184900	112317825	15890	15890	15890	15890	0
104	20250317	184800	112317825	15890	15890	15890	15890	0
105	20250317	184700	112317825	15890	15890	15890	15890	0
106	20250317	184600	112317825	15890	15890	15890	15890	0
107	20250317	184500	112317825	15890	15890	15890	15890	0
108	20250317	184400	112317825	15890	15890	15890	15890	0
109	20250317	184300	112317825	15890	15890	15890	15890	0
110	20250317	184200	112317825	15890	15890	15890	15890	0
111	20250317	184100	112317825	15890	15890	15890	15890	0
112	20250317	184000	112317825	15890	15890	15890	15890	0
113	20250317	183900	112317825	15890	15890	15890	15890	0
114	20250317	183800	112317825	15890	15890	15890	15890	0
115	20250317	183700	112317825	15890	15890	15890	15890	0
116	20250317	183600	112317825	15890	15890	15890	15890	0
117	20250317	183500	112317825	15890	15890	15890	15890	0
118	20250317	183400	112317825	15890	15890	15890	15890	0
119	20250317	183300	112317825	15890	15890	15890	15890	0
120	20250317	183200	112317825	15890	15890	15890	15890	0
121	20250317	183100	112317825	15890	15890	15890	15890	0
122	20250317	183000	112317825	15890	15890	15890	15890	294
123	20250317	182900	112317825	15890	15890	15890	15890	0
124	20250317	182800	112317825	15890	15890	15890	15890	0
125	20250317	182700	112317825	15890	15890	15890	15890	0
126	20250317	182600	112317825	15890	15890	15890	15890	0
127	20250317	182500	112317825	15890	15890	15890	15890	0
128	20250317	182400	112317825	15890	15890	15890	15890	0
129	20250317	182300	112317825	15890	15890	15890	15890	0
130	20250317	182200	112317825	15890	15890	15890	15890	0
131	20250317	182100	112317825	15890	15890	15890	15890	0
132	20250317	182000	112317825	15890	15890	15890	15890	0
133	20250317	181900	112317825	15890	15890	15890	15890	0
134	20250317	181800	112317825	15890	15890	15890	15890	0
135	20250317	181700	112317825	15890	15890	15890	15890	0
136	20250317	181600	112317825	15890	15890	15890	15890	0
137	20250317	181500	112317825	15890	15890	15890	15890	0
138	20250317	181400	112317825	15890	15890	15890	15890	0
139	20250317	181300	112317825	15890	15890	15890	15890	0
140	20250317	181200	112317825	15890	15890	15890	15890	0
141	20250317	181100	112317825	15890	15890	15890	15890	0
142	20250317	181000	112317825	15890	15890	15890	15890	0
143	20250317	180900	112317825	15890	15890	15890	15890	0
144	20250317	180800	112317825	15890	15890	15890	15890	0
145	20250317	180700	112317825	15890	15890	15890	15890	0
146	20250317	180600	112317825	15890	15890	15890	15890	0
147	20250317	180500	112317825	15890	15890	15890	15890	0
148	20250317	180400	112317825	15890	15890	15890	15890	0
149	20250317	180300	112317825	15890	15890	15890	15890	0
150	20250317	180200	112317825	15890	15890	15890	15890	0
151	20250317	180100	112317825	15890	15890	15890	15890	0
152	20250317	180000	112317825	15890	15890	15890	15890	294
153	20250317	175900	112317825	15890	15890	15890	15890	0
154	20250317	175800	112317825	15890	15890	15890	15890	0
155	20250317	175700	112317825	15890	15890	15890	15890	0
156	20250317	175600	112317825	15890	15890	15890	15890	0
157	20250317	175500	112317825	15890	15890	15890	15890	0
158	20250317	175400	112317825	15890	15890	15890	15890	0
159	20250317	175300	112317825	15890	15890	15890	15890	0
160	20250317	175200	112317825	15890	15890	15890	15890	0
161	20250317	175100	112317825	15890	15890	15890	15890	0
162	20250317	175000	112317825	15890	15890	15890	15890	0
163	20250317	174900	112317825	15890	15890	15890	15890	0
164	20250317	174800	112317825	15890	15890	15890	15890	0
165	20250317	174700	112317825	15890	15890	15890	15890	0
166	20250317	174600	112317825	15890	15890	15890	15890	0
167	20250317	174500	112317825	15890	15890	15890	15890	0
168	20250317	174400	112317825	15890	15890	15890	15890	0
169	20250317	174300	112317825	15890	15890	15890	15890	0
170	20250317	174200	112317825	15890	15890	15890	15890	0
171	20250317	174100	112317825	15890	15890	15890	15890	0
172	20250317	174000	112317825	15890	15890	15890	15890	0
173	20250317	173900	112317825	15890	15890	15890	15890	0
174	20250317	173800	112317825	15890	15890	15890	15890	0
175	20250317	173700	112317825	15890	15890	15890	15890	0
176	20250317	173600	112317825	15890	15890	15890	15890	0
177	20250317	173500	112317825	15890	15890	15890	15890	0
178	20250317	173400	112317825	15890	15890	15890	15890	0
179	20250317	173300	112317825	15890	15890	15890	15890	0
180	20250317	173200	112317825	15890	15890	15890	15890	0
181	20250317	173100	112317825	15890	15890	15890	15890	0
182	20250317	173000	112317825	15890	15890	15890	15890	294
183	20250317	172900	112317825	15890	15890	15890	15890	0
184	20250317	172800	112317825	15890	15890	15890	15890	0
185	20250317	172700	112317825	15890	15890	15890	15890	0
186	20250317	172600	112317825	15890	15890	15890	15890	0
187	20250317	172500	112317825	15890	15890	15890	15890	0
188	20250317	172400	112317825	15890	15890	15890	15890	0
189	20250317	172300	112317825	15890	15890	15890	15890	0
190	20250317	172200	112317825	15890	15890	15890	15890	0
191	20250317	172100	112317825	15890	15890	15890	15890	0
192	20250317	172000	112317825	15890	15890	15890	15890	0
193	20250317	171900	112317825	15890	15890	15890	15890	0
194	20250317	171800	112317825	15890	15890	15890	15890	0
195	20250317	171700	112317825	15890	15890	15890	15890	0
196	20250317	171600	112317825	15890	15890	15890	15890	0
197	20250317	171500	112317825	15890	15890	15890	15890	0
198	20250317	171400	112317825	15890	15890	15890	15890	0
199	20250317	171300	112317825	15890	15890	15890	15890	0
200	20250317	171200	112317825	15890	15890	15890	15890	0
201	20250317	171100	112317825	15890	15890	15890	15890	0
202	20250317	171000	112317825	15890	15890	15890	15890	0
203	20250317	170900	112317825	15890	15890	15890	15890	0
204	20250317	170800	112317825	15890	15890	15890	15890	0
205	20250317	170700	112317825	15890	15890	15890	15890	0
206	20250317	170600	112317825	15890	15890	15890	15890	0
207	20250317	170500	112317825	15890	15890	15890	15890	0
208	20250317	170400	112317825	15890	15890	15890	15890	0
209	20250317	170300	112317825	15890	15890	15890	15890	0
210	20250317	170200	112317825	15890	15890	15890	15890	0
211	20250317	170100	112317825	15890	15890	15890	15890	0
212	20250317	170000	112317825	15890	15890	15890	15890	294
213	20250317	165900	112317825	15890	15890	15890	15890	0
214	20250317	165800	112317825	15890	15890	15890	15890	0
215	20250317	165700	112317825	15890	15890	15890	15890	0
216	20250317	165600	112317825	15890	15890	15890	15890	0
217	20250317	165500	112317825	15890	15890	15890	15890	0
218	20250317	165400	112317825	15890	15890	15890	15890	0
219	20250317	165300	112317825	15890	15890	15890	15890	0
220	20250317	165200	112317825	15890	15890	15890	15890	0
221	20250317	165100	112317825	15890	15890	15890	15890	0
222	20250317	165000	112317825	15890	15890	15890	15890	0
223	20250317	164900	112317825	15890	15890	15890	15890	0
224	20250317	164800	112317825	15890	15890	15890	15890	0
225	20250317	164700	112317825	15890	15890	15890	15890	0
226	20250317	164600	112317825	15890	15890	15890	15890	0
227	20250317	164500	112317825	15890	15890	15890	15890	0
228	20250317	164400	112317825	15890	15890	15890	15890	0
229	20250317	164300	112317825	15890	15890	15890	15890	0
230	20250317	164200	112317825	15890	15890	15890	15890	0
231	20250317	164100	112317825	15890	15890	15890	15890	0
232	20250317	164000	112317825	15890	15890	15890	15890	0
233	20250317	163900	112317825	15890	15890	15890	15890	0
234	20250317	163800	112317825	15890	15890	15890	15890	0
235	20250317	163700	112317825	15890	15890	15890	15890	0
236	20250317	163600	112317825	15890	15890	15890	15890	0
237	20250317	163500	112317825	15890	15890	15890	15890	0
238	20250317	163400	112317825	15890	15890	15890	15890	0
239	20250317	163300	112317825	15890	15890	15890	15890	0
240	20250317	163200	112317825	15890	15890	15890	15890	0
241	20250317	163100	112317825	15890	15890	15890	15890	0
242	20250317	163000	112317825	15890	15890	15890	15890	294
243	20250317	162900	112317825	15890	15890	15890	15890	0
244	20250317	162800	112317825	15890	15890	15890	15890	0
245	20250317	162700	112317825	15890	15890	15890	15890	0
246	20250317	162600	112317825	15890	15890	15890	15890	0
247	20250317	162500	112317825	15890	15890	15890	15890	0
248	20250317	162400	112317825	15890	15890	15890	15890	0
249	20250317	162300	112317825	15890	15890	15890	15890	0
250	20250317	162200	112317825	15890	15890	15890	15890	0
251	20250317	162100	112317825	15890	15890	15890	15890	0
252	20250317	162000	112317825	15890	15890	15890	15890	0
253	20250317	161900	112317825	15890	15890	15890	15890	0
254	20250317	161800	112317825	15890	15890	15890	15890	0
255	20250317	161700	112317825	15890	15890	15890	15890	0
256	20250317	161600	112317825	15890	15890	15890	15890	0
257	20250317	161500	112317825	15890	15890	15890	15890	0
258	20250317	161400	112317825	15890	15890	15890	15890	0
259	20250317	161300	112317825	15890	15890	15890	15890	0
260	20250317	161200	112317825	15890	15890	15890	15890	0
261	20250317	161100	112317825	15890	15890	15890	15890	0
262	20250317	161000	112317825	15890	15890	15890	15890	0
263	20250317	160900	112317825	15890	15890	15890	15890	0
264	20250317	160800	112317825	15890	15890	15890	15890	0
265	20250317	160700	112317825	15890	15890	15890	15890	0
266	20250317	160600	112317825	15890	15890	15890	15890	0
267	20250317	160500	112317825	15890	15890	15890	15890	0
268	20250317	160400	112317825	15890	15890	15890	15890	0
269	20250317	160300	112317825	15890	15890	15890	15890	0
270	20250317	160200	112317825	15890	15890	15890	15890	0
271	20250317	160100	112317825	15890	15890	15890	15890	0
272	20250317	160000	112317825	15890	15890	15890	15890	294
273	20250317	155900	112317825	15890	15890	15890	15890	0
274	20250317	155800	112317825	15890	15890	15890	15890	0
275	20250317	155700	112317825	15890	15890	15890	15890	0
276	20250317	155600	112317825	15890	15890	15890	15890	0
277	20250317	155500	112317825	15890	15890	15890	15890	0
278	20250317	155400	112317825	15890	15890	15890	15890	0
279	20250317	155300	112317825	15890	15890	15890	15890	0
280	20250317	155200	112317825	15890	15890	15890	15890	0
281	20250317	155100	112317825	15890	15890	15890	15890	0
282	20250317	155000	112317825	15890	15890	15890	15890	0
283	20250317	154900	112317825	15890	15890	15890	15890	0
284	20250317	154800	112317825	15890	15890	15890	15890	0
285	20250317	154700	112317825	15890	15890	15890	15890	0
286	20250317	154600	112317825	15890	15890	15890	15890	0
287	20250317	154500	112317825	15890	15890	15890	15890	0
288	20250317	154400	112317825	15890	15890	15890	15890	0
289	20250317	154300	112317825	15890	15890	15890	15890	0
290	20250317	154200	112317825	15890	15890	15890	15890	0
291	20250317	154100	112317825	15890	15890	15890	15890	0
292	20250317	154000	112317825	15890	15890	15890	15890	0
293	20250317	153900	112317825	15890	15890	15890	15890	0
294	20250317	153800	112317825	15890	15890	15890	15890	0
295	20250317	153700	112317825	15890	15890	15890	15890	0
296	20250317	153600	112317825	15890	15890	15890	15890	0
297	20250317	153500	112317825	15890	15890	15890	15890	0
298	20250317	153400	112317825	15890	15890	15890	15890	0
299	20250317	153300	112317825	15890	15890	15890	15890	0
300	20250317	153200	112317825	15890	15890	15890	15890	0
301	20250317	153100	112317825	15890	15890	15890	15890	0
302	20250317	153000	112317825	15890	15890	15890	15890	588
303	20250317	152900	107646165	15740	15740	15740	15740	0
304	20250317	152800	107646165	15740	15740	15740	15740	0
305	20250317	152700	107646165	15740	15740	15740	15740	0
306	20250317	152600	107646165	15740	15740	15740	15740	0
307	20250317	152500	107646165	15740	15740	15740	15740	0
308	20250317	152400	107646165	15740	15740	15740	15740	0
309	20250317	152300	107646165	15740	15740	15740	15740	0
310	20250317	152200	107646165	15740	15740	15740	15740	0
311	20250317	152100	107646165	15740	15740	15740	15740	0
312	20250317	152000	107646165	15740	15740	15740	15740	0
313	20250317	151900	107646165	15740	15740	15740	15740	10
314	20250317	151800	107488765	15740	15740	15740	15740	0
315	20250317	151700	107488765	15740	15740	15740	15740	0
316	20250317	151600	107488765	15740	15740	15740	15740	0
317	20250317	151500	107488765	15740	15740	15740	15740	0
318	20250317	151400	107488765	15740	15740	15740	15740	0
319	20250317	151300	107488765	15740	15740	15740	15740	1
320	20250317	151200	107473025	15740	15740	15740	15740	100
321	20250317	151100	105899025	15740	15740	15740	15740	0
322	20250317	151000	105899025	15740	15740	15740	15740	0
323	20250317	150900	105899025	15740	15740	15740	15740	0
324	20250317	150800	105899025	15740	15740	15740	15740	0
325	20250317	150700	105899025	15740	15740	15740	15740	1
326	20250317	150600	105883285	15690	15690	15690	15690	0
327	20250317	150500	105883285	15690	15690	15690	15690	0
328	20250317	150400	105883285	15690	15690	15690	15690	0
329	20250317	150300	105883285	15690	15690	15690	15690	9
330	20250317	150200	105742075	15740	15740	15740	15740	2
331	20250317	150100	105710595	15740	15690	15740	15690	9
332	20250317	150000	105569295	15680	15680	15680	15680	1
333	20250317	145900	105553615	15690	15690	15690	15690	0
334	20250317	145800	105553615	15690	15690	15690	15690	0
335	20250317	145700	105553615	15690	15690	15690	15690	0
336	20250317	145600	105553615	15690	15690	15690	15690	0
337	20250317	145500	105553615	15690	15690	15690	15690	2
338	20250317	145400	105522235	15690	15690	15690	15690	0
339	20250317	145300	105522235	15690	15690	15690	15690	0
340	20250317	145200	105522235	15690	15690	15690	15690	18
341	20250317	145100	105239815	15690	15690	15690	15690	10
342	20250317	145000	105082915	15690	15690	15690	15690	0
343	20250317	144900	105082915	15690	15690	15690	15690	0
344	20250317	144800	105082915	15690	15690	15690	15690	0
345	20250317	144700	105082915	15690	15690	15690	15690	6
346	20250317	144600	104988775	15700	15700	15700	15700	2
347	20250317	144500	104957375	15710	15710	15710	15710	2
348	20250317	144400	104925955	15710	15710	15710	15710	0
349	20250317	144300	104925955	15710	15710	15710	15710	10
350	20250317	144200	104768855	15710	15710	15710	15710	0
351	20250317	144100	104768855	15710	15710	15710	15710	0
352	20250317	144000	104768855	15710	15710	15710	15710	0
353	20250317	143900	104768855	15710	15710	15710	15710	0
354	20250317	143800	104768855	15710	15710	15710	15710	0
355	20250317	143700	104768855	15710	15710	15710	15710	0
356	20250317	143600	104768855	15710	15710	15710	15710	0
357	20250317	143500	104768855	15710	15710	15710	15710	0
358	20250317	143400	104768855	15710	15710	15710	15710	0
359	20250317	143300	104768855	15710	15710	15710	15710	2
360	20250317	143200	104737435	15680	15680	15680	15680	0
361	20250317	143100	104737435	15680	15680	15680	15680	1
362	20250317	143000	104721755	15740	15740	15740	15740	0
363	20250317	142900	104721755	15740	15740	15740	15740	0
364	20250317	142800	104721755	15740	15740	15740	15740	0
365	20250317	142700	104721755	15740	15740	15740	15740	0
366	20250317	142600	104721755	15740	15740	15740	15740	0
367	20250317	142500	104721755	15740	15740	15740	15740	0
368	20250317	142400	104721755	15740	15740	15740	15740	0
369	20250317	142300	104721755	15740	15740	15740	15740	0
370	20250317	142200	104721755	15740	15740	15740	15740	9
371	20250317	142100	104580095	15700	15740	15740	15700	163
372	20250317	142000	102015875	15700	15690	15700	15690	274
373	20250317	141900	97716785	15680	15680	15680	15680	0
374	20250317	141800	97716785	15680	15680	15680	15680	0
375	20250317	141700	97716785	15680	15680	15680	15680	0
376	20250317	141600	97716785	15680	15680	15680	15680	0
377	20250317	141500	97716785	15680	15680	15680	15680	30
378	20250317	141400	97246385	15680	15680	15680	15680	0
379	20250317	141300	97246385	15680	15680	15680	15680	0
380	20250317	141200	97246385	15680	15680	15680	15680	0
381	20250317	141100	97246385	15680	15680	15680	15680	0
382	20250317	141000	97246385	15680	15680	15680	15680	2
383	20250317	140900	97215025	15680	15680	15680	15680	0
384	20250317	140800	97215025	15680	15680	15680	15680	0
385	20250317	140700	97215025	15680	15680	15680	15680	0
386	20250317	140600	97215025	15680	15680	15680	15680	2
387	20250317	140500	97183665	15680	15680	15680	15680	0
388	20250317	140400	97183665	15680	15680	15680	15680	0
389	20250317	140300	97183665	15680	15680	15680	15680	0
390	20250317	140200	97183665	15680	15680	15680	15680	55
391	20250317	140100	96321265	15680	15680	15680	15680	0
392	20250317	140000	96321265	15680	15680	15680	15680	0
393	20250317	135900	96321265	15680	15680	15680	15680	10
394	20250317	135800	96164465	15680	15680	15680	15680	0
395	20250317	135700	96164465	15680	15680	15680	15680	0
396	20250317	135600	96164465	15680	15680	15680	15680	0
397	20250317	135500	96164465	15680	15680	15680	15680	0
398	20250317	135400	96164465	15680	15680	15680	15680	0
399	20250317	135300	96164465	15680	15680	15680	15680	2
400	20250317	135200	96133105	15680	15680	15680	15680	0
401	20250317	135100	96133105	15680	15680	15680	15680	0
402	20250317	135000	96133105	15680	15680	15680	15680	5
403	20250317	134900	96054705	15680	15680	15680	15680	0
404	20250317	134800	96054705	15680	15680	15680	15680	0
405	20250317	134700	96054705	15680	15680	15680	15680	0
406	20250317	134600	96054705	15680	15680	15680	15680	0
407	20250317	134500	96054705	15680	15680	15680	15680	0
408	20250317	134400	96054705	15680	15680	15680	15680	15
409	20250317	134300	95819505	15710	15750	15750	15710	434
410	20250317	134200	88990545	15750	15750	15750	15750	355
411	20250317	134100	83399295	15780	15780	15780	15780	125
412	20250317	134000	81426795	15780	15750	15780	15750	11
413	20250317	133900	81253485	15720	15720	15720	15720	506
414	20250317	133800	73299165	15700	15700	15700	15700	0
415	20250317	133700	73299165	15700	15700	15700	15700	1
416	20250317	133600	73283465	15700	15700	15700	15700	1
417	20250317	133500	73267765	15700	15700	15700	15700	0
418	20250317	133400	73267765	15700	15700	15700	15700	52
419	20250317	133300	72451365	15700	15700	15700	15700	0
420	20250317	133200	72451365	15700	15690	15700	15690	28
421	20250317	133100	72011955	15690	15690	15690	15690	0
422	20250317	133000	72011955	15690	15690	15690	15690	0
423	20250317	132900	72011955	15690	15690	15690	15690	0
424	20250317	132800	72011955	15690	15690	15690	15690	0
425	20250317	132700	72011955	15690	15690	15690	15690	1
426	20250317	132600	71996265	15650	15650	15650	15650	0
427	20250317	132500	71996265	15650	15680	15680	15650	20
428	20250317	132400	71683205	15690	15690	15690	15690	0
429	20250317	132300	71683205	15690	15690	15690	15690	9
430	20250317	132200	71541995	15690	15690	15690	15690	28
431	20250317	132100	71102675	15690	15690	15690	15690	0
432	20250317	132000	71102675	15690	15690	15690	15690	11
433	20250317	131900	70930085	15690	15690	15690	15690	0
434	20250317	131800	70930085	15690	15690	15690	15690	0
435	20250317	131700	70930085	15690	15690	15690	15690	0
436	20250317	131600	70930085	15690	15690	15690	15690	0
437	20250317	131500	70930085	15690	15690	15690	15690	1
438	20250317	131400	70914395	15690	15690	15690	15690	0
439	20250317	131300	70914395	15690	15690	15690	15690	0
440	20250317	131200	70914395	15690	15690	15690	15690	0
441	20250317	131100	70914395	15690	15690	15690	15690	0
442	20250317	131000	70914395	15690	15690	15690	15690	0
443	20250317	130900	70914395	15690	15690	15690	15690	0
444	20250317	130800	70914395	15690	15690	15690	15690	0
445	20250317	130700	70914395	15690	15690	15690	15690	0
446	20250317	130600	70914395	15690	15690	15690	15690	0
447	20250317	130500	70914395	15690	15690	15690	15690	0
448	20250317	130400	70914395	15690	15690	15690	15690	0
449	20250317	130300	70914395	15690	15690	15690	15690	0
450	20250317	130200	70914395	15690	15690	15690	15690	0
451	20250317	130100	70914395	15690	15690	15690	15690	0
452	20250317	130000	70914395	15690	15690	15690	15690	0
453	20250317	125900	70914395	15690	15690	15690	15690	0
454	20250317	125800	70914395	15690	15690	15690	15690	0
455	20250317	125700	70914395	15690	15690	15690	15690	0
456	20250317	125600	70914395	15690	15690	15690	15690	0
457	20250317	125500	70914395	15690	15690	15690	15690	1
458	20250317	125400	70898705	15690	15690	15690	15690	0
459	20250317	125300	70898705	15690	15690	15690	15690	0
460	20250317	125200	70898705	15690	15690	15690	15690	0
461	20250317	125100	70898705	15690	15690	15690	15690	0
462	20250317	125000	70898705	15690	15690	15690	15690	0
463	20250317	124900	70898705	15690	15680	15690	15680	21
464	20250317	124800	70569365	15650	15650	15650	15650	0
465	20250317	124700	70569365	15650	15650	15650	15650	0
466	20250317	124600	70569365	15650	15650	15650	15650	0
467	20250317	124500	70569365	15650	15650	15650	15650	0
468	20250317	124400	70569365	15650	15650	15650	15650	0
469	20250317	124300	70569365	15650	15650	15650	15650	0
470	20250317	124200	70569365	15650	15650	15650	15650	0
471	20250317	124100	70569365	15650	15650	15650	15650	0
472	20250317	124000	70569365	15650	15650	15650	15650	0
473	20250317	123900	70569365	15650	15650	15650	15650	332
474	20250317	123800	65373565	15650	15650	15650	15650	0
475	20250317	123700	65373565	15650	15650	15650	15650	0
476	20250317	123600	65373565	15650	15650	15650	15650	1
477	20250317	123500	65357915	15650	15650	15650	15650	0
478	20250317	123400	65357915	15650	15650	15650	15650	0
479	20250317	123300	65357915	15650	15650	15650	15650	0
480	20250317	123200	65357915	15650	15650	15650	15650	0
481	20250317	123100	65357915	15650	15650	15650	15650	12
482	20250317	123000	65170115	15650	15650	15650	15650	7
483	20250317	122900	65060565	15640	15640	15640	15640	0
484	20250317	122800	65060565	15640	15640	15640	15640	0
485	20250317	122700	65060565	15640	15640	15640	15640	0
486	20250317	122600	65060565	15640	15640	15640	15640	0
487	20250317	122500	65060565	15640	15640	15640	15640	0
488	20250317	122400	65060565	15640	15640	15640	15640	8
489	20250317	122300	64935445	15640	15640	15640	15640	1
490	20250317	122200	64919805	15650	15650	15650	15650	0
491	20250317	122100	64919805	15650	15650	15650	15650	42
492	20250317	122000	64262505	15640	15640	15640	15640	8
493	20250317	121900	64137385	15620	15620	15620	15620	0
494	20250317	121800	64137385	15620	15620	15620	15620	0
495	20250317	121700	64137385	15620	15620	15620	15620	0
496	20250317	121600	64137385	15620	15620	15620	15620	10
497	20250317	121500	63981185	15640	15640	15640	15640	28
498	20250317	121400	63543265	15650	15650	15650	15650	5
499	20250317	121300	63465015	15640	15640	15640	15640	0
500	20250317	121200	63465015	15640	15640	15640	15640	15
501	20250317	121100	63230415	15640	15640	15640	15640	0
502	20250317	121000	63230415	15640	15640	15640	15640	10
503	20250317	120900	63074015	15650	15650	15650	15650	7
504	20250317	120800	62964465	15650	15650	15650	15650	1
505	20250317	120700	62948815	15650	15650	15650	15650	0
506	20250317	120600	62948815	15650	15640	15650	15640	70
507	20250317	120500	61854005	15610	15610	15610	15610	0
508	20250317	120400	61854005	15610	15610	15610	15610	0
509	20250317	120300	61854005	15610	15610	15610	15610	0
510	20250317	120200	61854005	15610	15610	15610	15610	0
511	20250317	120100	61854005	15610	15610	15610	15610	0
512	20250317	120000	61854005	15610	15610	15610	15610	60
513	20250317	115900	60917405	15650	15650	15650	15650	0
514	20250317	115800	60917405	15650	15650	15650	15650	0
515	20250317	115700	60917405	15650	15650	15650	15650	0
516	20250317	115600	60917405	15650	15650	15650	15650	0
517	20250317	115500	60917405	15650	15650	15650	15650	0
518	20250317	115400	60917405	15650	15650	15650	15650	0
519	20250317	115300	60917405	15650	15650	15650	15650	1
520	20250317	115200	60901755	15640	15640	15640	15640	0
521	20250317	115100	60901755	15640	15640	15640	15640	0
522	20250317	115000	60901755	15640	15640	15640	15640	0
523	20250317	114900	60901755	15640	15640	15640	15640	0
524	20250317	114800	60901755	15640	15640	15640	15640	0
525	20250317	114700	60901755	15640	15640	15640	15640	0
526	20250317	114600	60901755	15640	15640	15640	15640	100
527	20250317	114500	59337755	15650	15640	15650	15640	139
528	20250317	114400	57163415	15640	15640	15640	15640	0
529	20250317	114300	57163415	15640	15640	15640	15640	0
530	20250317	114200	57163415	15640	15640	15640	15640	0
531	20250317	114100	57163415	15640	15640	15640	15640	0
532	20250317	114000	57163415	15640	15640	15640	15640	0
533	20250317	113900	57163415	15640	15640	15640	15640	0
534	20250317	113800	57163415	15640	15640	15640	15640	0
535	20250317	113700	57163415	15640	15650	15650	15610	53
536	20250317	113600	56335245	15650	15690	15690	15640	413
537	20250317	113500	49870685	15700	15700	15700	15700	0
538	20250317	113400	49870685	15700	15700	15700	15700	0
539	20250317	113300	49870685	15700	15700	15700	15700	0
540	20250317	113200	49870685	15700	15700	15700	15700	0
541	20250317	113100	49870685	15700	15700	15700	15700	0
542	20250317	113000	49870685	15700	15700	15700	15700	0
543	20250317	112900	49870685	15700	15700	15700	15700	0
544	20250317	112800	49870685	15700	15700	15700	15700	0
545	20250317	112700	49870685	15700	15700	15700	15700	0
546	20250317	112600	49870685	15700	15700	15700	15700	0
547	20250317	112500	49870685	15700	15700	15700	15700	0
548	20250317	112400	49870685	15700	15700	15700	15700	2
549	20250317	112300	49839285	15700	15700	15700	15700	0
550	20250317	112200	49839285	15700	15640	15700	15640	712
551	20250317	112100	38689125	15620	15620	15620	15620	0
552	20250317	112000	38689125	15620	15590	15620	15590	15
553	20250317	111900	38454855	15610	15610	15610	15610	0
554	20250317	111800	38454855	15610	15610	15610	15610	0
555	20250317	111700	38454855	15610	15640	15640	15610	141
556	20250317	111600	36252085	15640	15640	15640	15640	2
557	20250317	111500	36220805	15640	15640	15640	15640	0
558	20250317	111400	36220805	15640	15640	15640	15640	0
559	20250317	111300	36220805	15640	15630	15640	15630	106
560	20250317	111200	34563885	15640	15640	15640	15640	0
561	20250317	111100	34563885	15640	15640	15640	15640	75
562	20250317	111000	33390885	15650	15650	15650	15650	25
563	20250317	110900	32999635	15650	15650	15650	15650	0
564	20250317	110800	32999635	15650	15650	15650	15650	0
565	20250317	110700	32999635	15650	15650	15650	15650	0
566	20250317	110600	32999635	15650	15650	15650	15650	15
567	20250317	110500	32764885	15650	15650	15650	15650	0
568	20250317	110400	32764885	15650	15650	15650	15650	0
569	20250317	110300	32764885	15650	15650	15650	15650	20
570	20250317	110200	32451885	15680	15680	15680	15680	0
571	20250317	110100	32451885	15680	15680	15680	15680	0
572	20250317	110000	32451885	15680	15680	15680	15680	0
573	20250317	105900	32451885	15680	15680	15680	15680	0
574	20250317	105800	32451885	15680	15680	15680	15680	0
575	20250317	105700	32451885	15680	15680	15680	15680	8
576	20250317	105600	32326445	15680	15680	15680	15680	0
577	20250317	105500	32326445	15680	15680	15680	15680	1
578	20250317	105400	32310765	15680	15680	15680	15680	0
579	20250317	105300	32310765	15680	15680	15680	15680	0
580	20250317	105200	32310765	15680	15680	15680	15680	1
581	20250317	105100	32295085	15680	15680	15680	15680	0
582	20250317	105000	32295085	15680	15680	15680	15680	0
583	20250317	104900	32295085	15680	15680	15680	15680	0
584	20250317	104800	32295085	15680	15680	15680	15680	0
585	20250317	104700	32295085	15680	15680	15680	15680	1
586	20250317	104600	32279405	15700	15670	15700	15670	95
587	20250317	104500	30790625	15670	15670	15670	15670	0
588	20250317	104400	30790625	15670	15670	15670	15670	49
589	20250317	104300	30022795	15670	15670	15670	15670	0
590	20250317	104200	30022795	15670	15670	15670	15670	0
591	20250317	104100	30022795	15670	15670	15670	15670	0
592	20250317	104000	30022795	15670	15670	15670	15670	0
593	20250317	103900	30022795	15670	15670	15670	15670	2
594	20250317	103800	29991455	15670	15660	15680	15660	5
595	20250317	103700	29913085	15630	15630	15680	15630	350
596	20250317	103600	24437995	15630	15630	15630	15630	180
597	20250317	103500	21624595	15630	15630	15630	15630	0
598	20250317	103400	21624595	15630	15620	15630	15600	152
599	20250317	103300	19252485	15630	15630	15630	15630	0
600	20250317	103200	19252485	15630	15630	15630	15630	0
601	20250317	103100	19252485	15630	15630	15630	15630	2
602	20250317	103000	19221225	15630	15630	15630	15630	0
603	20250317	102900	19221225	15630	15630	15630	15630	0
604	20250317	102800	19221225	15630	15630	15630	15630	0
605	20250317	102700	19221225	15630	15630	15630	15630	1
606	20250317	102600	19205595	15630	15630	15630	15630	0
607	20250317	102500	19205595	15630	15630	15630	15630	3
608	20250317	102400	19158705	15630	15630	15630	15630	0
609	20250317	102300	19158705	15630	15630	15630	15630	0
610	20250317	102200	19158705	15630	15630	15630	15630	0
611	20250317	102100	19158705	15630	15630	15630	15630	0
612	20250317	102000	19158705	15630	15630	15630	15630	0
613	20250317	101900	19158705	15630	15630	15630	15630	10
614	20250317	101800	19002405	15630	15630	15630	15630	0
615	20250317	101700	19002405	15630	15630	15630	15630	0
616	20250317	101600	19002405	15630	15630	15630	15630	0
617	20250317	101500	19002405	15630	15630	15630	15630	0
618	20250317	101400	19002405	15630	15630	15630	15630	0
619	20250317	101300	19002405	15630	15630	15630	15630	0
620	20250317	101200	19002405	15630	15630	15630	15630	0
621	20250317	101100	19002405	15630	15630	15630	15630	0
622	20250317	101000	19002405	15630	15630	15630	15630	0
623	20250317	100900	19002405	15630	15610	15630	15610	4
624	20250317	100800	18939925	15610	15610	15610	15610	0
625	20250317	100700	18939925	15610	15610	15610	15610	1
626	20250317	100600	18924315	15630	15630	15630	15630	0
627	20250317	100500	18924315	15630	15630	15630	15630	0
628	20250317	100400	18924315	15630	15630	15630	15630	0
629	20250317	100300	18924315	15630	15630	15630	15630	0
630	20250317	100200	18924315	15630	15630	15630	15630	0
631	20250317	100100	18924315	15630	15630	15630	15630	0
632	20250317	100000	18924315	15630	15630	15630	15630	0
633	20250317	095900	18924315	15630	15630	15630	15630	0
634	20250317	095800	18924315	15630	15580	15630	15580	284
635	20250317	095700	14496895	15580	15580	15580	15580	0
636	20250317	095600	14496895	15580	15580	15580	15580	0
637	20250317	095500	14496895	15580	15580	15580	15580	0
638	20250317	095400	14496895	15580	15580	15580	15580	0
639	20250317	095300	14496895	15580	15580	15580	15580	0
640	20250317	095200	14496895	15580	15580	15580	15580	0
641	20250317	095100	14496895	15580	15550	15580	15550	14
642	20250317	095000	14278865	15550	15560	15560	15550	28
643	20250317	094900	13843225	15580	15575	15580	15570	274
644	20250317	094800	9576080	15560	15560	15570	15560	3
645	20250317	094700	9529390	15580	15560	15580	15560	2
646	20250317	094600	9498250	15560	15560	15560	15560	0
647	20250317	094500	9498250	15560	15560	15560	15560	1
648	20250317	094400	9482690	15580	15560	15580	15560	2
649	20250317	094300	9451550	15580	15580	15580	15580	0
650	20250317	094200	9451550	15580	15580	15580	15580	0
651	20250317	094100	9451550	15580	15580	15580	15580	0
652	20250317	094000	9451550	15580	15560	15580	15545	13
653	20250317	093900	9249400	15580	15505	15580	15505	123
654	20250317	093800	7337990	15540	15540	15540	15540	0
655	20250317	093700	7337990	15540	15540	15540	15540	0
656	20250317	093600	7337990	15540	15495	15540	15495	22
657	20250317	093500	6996875	15495	15495	15495	15495	7
658	20250317	093400	6888410	15540	15540	15540	15540	6
659	20250317	093300	6795170	15550	15550	15550	15550	0
660	20250317	093200	6795170	15550	15550	15550	15550	0
661	20250317	093100	6795170	15550	15550	15550	15550	0
662	20250317	093000	6795170	15550	15540	15550	15540	18
663	20250317	092900	6515390	15560	15560	15560	15560	0
664	20250317	092800	6515390	15560	15560	15560	15560	0
665	20250317	092700	6515390	15560	15560	15560	15560	0
666	20250317	092600	6515390	15560	15560	15560	15560	5
667	20250317	092500	6437590	15450	15460	15580	15450	60
668	20250317	092400	5510150	15620	15620	15620	15620	0
669	20250317	092300	5510150	15620	15620	15620	15620	0
670	20250317	092200	5510150	15620	15620	15620	15620	0
671	20250317	092100	5510150	15620	15620	15620	15620	0
672	20250317	092000	5510150	15620	15620	15620	15620	0
673	20250317	091900	5510150	15620	15620	15620	15620	0
674	20250317	091800	5510150	15620	15620	15620	15620	0
675	20250317	091700	5510150	15620	15620	15620	15620	0
676	20250317	091600	5510150	15620	15620	15620	15620	0
677	20250317	091500	5510150	15620	15620	15620	15620	0
678	20250317	091400	5510150	15620	15620	15620	15620	1
679	20250317	091300	5494530	15530	15530	15530	15530	4
680	20250317	091200	5432410	15630	15630	15630	15630	0
681	20250317	091100	5432410	15630	15630	15630	15630	0
682	20250317	091000	5432410	15630	15640	15650	15630	15
683	20250317	090900	5197850	15640	15435	15650	15435	203
684	20250317	090800	2054880	15430	15430	15430	15430	0
685	20250317	090700	2054880	15430	15430	15430	15430	0
686	20250317	090600	2054880	15430	15430	15430	15430	0
687	20250317	090500	2054880	15430	15430	15430	15430	1
688	20250317	090400	2039450	15380	15500	15500	15380	2
689	20250317	090300	2008570	15500	15500	15500	15500	1
690	20250317	090200	1993070	15520	15570	15570	15520	74
691	20250317	090100	841740	15660	15660	15660	15660	0
692	20250317	090000	841740	15660	15570	15680	15570	54