KissMeData/010780/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	185600	402035665	16970	16970	16970	16970	476
3	20250318	185500	402035665	16970	16970	16970	16970	0
4	20250318	185400	402035665	16970	16970	16970	16970	0
5	20250318	185300	402035665	16970	16970	16970	16970	0
6	20250318	185200	402035665	16970	16970	16970	16970	0
7	20250318	185100	402035665	16970	16970	16970	16970	0
8	20250318	185000	402035665	16970	16970	16970	16970	0
9	20250318	184900	402035665	16970	16970	16970	16970	0
10	20250318	184800	402035665	16970	16970	16970	16970	0
11	20250318	184700	402035665	16970	16970	16970	16970	0
12	20250318	184600	402035665	16970	16970	16970	16970	0
13	20250318	184500	402035665	16970	16970	16970	16970	0
14	20250318	184400	402035665	16970	16970	16970	16970	0
15	20250318	184300	402035665	16970	16970	16970	16970	0
16	20250318	184200	402035665	16970	16970	16970	16970	0
17	20250318	184100	402035665	16970	16970	16970	16970	0
18	20250318	184000	402035665	16970	16970	16970	16970	0
19	20250318	183900	402035665	16970	16970	16970	16970	0
20	20250318	183800	402035665	16970	16970	16970	16970	0
21	20250318	183700	402035665	16970	16970	16970	16970	0
22	20250318	183600	402035665	16970	16970	16970	16970	0
23	20250318	183500	402035665	16970	16970	16970	16970	0
24	20250318	183400	402035665	16970	16970	16970	16970	0
25	20250318	183300	402035665	16970	16970	16970	16970	0
26	20250318	183200	402035665	16970	16970	16970	16970	0
27	20250318	183100	402035665	16970	16970	16970	16970	0
28	20250318	183000	402035665	16970	16970	16970	16970	0
29	20250318	182900	402035665	16970	16970	16970	16970	0
30	20250318	182800	402035665	16970	16970	16970	16970	0
31	20250318	182700	402035665	16970	16970	16970	16970	0
32	20250318	182600	402035665	16970	16970	16970	16970	476
33	20250318	182500	402035665	16970	16970	16970	16970	0
34	20250318	182400	402035665	16970	16970	16970	16970	0
35	20250318	182300	402035665	16970	16970	16970	16970	0
36	20250318	182200	402035665	16970	16970	16970	16970	0
37	20250318	182100	402035665	16970	16970	16970	16970	0
38	20250318	182000	402035665	16970	16970	16970	16970	0
39	20250318	181900	402035665	16970	16970	16970	16970	0
40	20250318	181800	402035665	16970	16970	16970	16970	0
41	20250318	181700	402035665	16970	16970	16970	16970	0
42	20250318	181600	402035665	16970	16970	16970	16970	0
43	20250318	181500	402035665	16970	16970	16970	16970	0
44	20250318	181400	402035665	16970	16970	16970	16970	0
45	20250318	181300	402035665	16970	16970	16970	16970	0
46	20250318	181200	402035665	16970	16970	16970	16970	0
47	20250318	181100	402035665	16970	16970	16970	16970	0
48	20250318	181000	402035665	16970	16970	16970	16970	0
49	20250318	180900	402035665	16970	16970	16970	16970	0
50	20250318	180800	402035665	16970	16970	16970	16970	0
51	20250318	180700	402035665	16970	16970	16970	16970	0
52	20250318	180600	402035665	16970	16970	16970	16970	0
53	20250318	180500	402035665	16970	16970	16970	16970	0
54	20250318	180400	402035665	16970	16970	16970	16970	0
55	20250318	180300	402035665	16970	16970	16970	16970	0
56	20250318	180200	402035665	16970	16970	16970	16970	0
57	20250318	180100	402035665	16970	16970	16970	16970	0
58	20250318	180000	402035665	16970	16970	16970	16970	0
59	20250318	175900	402035665	16970	16970	16970	16970	0
60	20250318	175800	402035665	16970	16970	16970	16970	0
61	20250318	175700	402035665	16970	16970	16970	16970	0
62	20250318	175600	402035665	16970	16970	16970	16970	476
63	20250318	175500	402035665	16970	16970	16970	16970	0
64	20250318	175400	402035665	16970	16970	16970	16970	0
65	20250318	175300	402035665	16970	16970	16970	16970	0
66	20250318	175200	402035665	16970	16970	16970	16970	0
67	20250318	175100	402035665	16970	16970	16970	16970	0
68	20250318	175000	402035665	16970	16970	16970	16970	0
69	20250318	174900	402035665	16970	16970	16970	16970	0
70	20250318	174800	402035665	16970	16970	16970	16970	0
71	20250318	174700	402035665	16970	16970	16970	16970	0
72	20250318	174600	402035665	16970	16970	16970	16970	0
73	20250318	174500	402035665	16970	16970	16970	16970	0
74	20250318	174400	402035665	16970	16970	16970	16970	0
75	20250318	174300	402035665	16970	16970	16970	16970	0
76	20250318	174200	402035665	16970	16970	16970	16970	0
77	20250318	174100	402035665	16970	16970	16970	16970	0
78	20250318	174000	402035665	16970	16970	16970	16970	0
79	20250318	173900	402035665	16970	16970	16970	16970	0
80	20250318	173800	402035665	16970	16970	16970	16970	0
81	20250318	173700	402035665	16970	16970	16970	16970	0
82	20250318	173600	402035665	16970	16970	16970	16970	0
83	20250318	173500	402035665	16970	16970	16970	16970	0
84	20250318	173400	402035665	16970	16970	16970	16970	0
85	20250318	173300	402035665	16970	16970	16970	16970	0
86	20250318	173200	402035665	16970	16970	16970	16970	0
87	20250318	173100	402035665	16970	16970	16970	16970	0
88	20250318	173000	402035665	16970	16970	16970	16970	0
89	20250318	172900	402035665	16970	16970	16970	16970	0
90	20250318	172800	402035665	16970	16970	16970	16970	0
91	20250318	172700	402035665	16970	16970	16970	16970	0
92	20250318	172600	402035665	16970	16970	16970	16970	476
93	20250318	172500	402035665	16970	16970	16970	16970	0
94	20250318	172400	402035665	16970	16970	16970	16970	0
95	20250318	172300	402035665	16970	16970	16970	16970	0
96	20250318	172200	402035665	16970	16970	16970	16970	0
97	20250318	172100	402035665	16970	16970	16970	16970	0
98	20250318	172000	402035665	16970	16970	16970	16970	0
99	20250318	171900	402035665	16970	16970	16970	16970	0
100	20250318	171800	402035665	16970	16970	16970	16970	0
101	20250318	171700	402035665	16970	16970	16970	16970	0
102	20250318	171600	402035665	16970	16970	16970	16970	0
103	20250318	171500	402035665	16970	16970	16970	16970	0
104	20250318	171400	402035665	16970	16970	16970	16970	0
105	20250318	171300	402035665	16970	16970	16970	16970	0
106	20250318	171200	402035665	16970	16970	16970	16970	0
107	20250318	171100	402035665	16970	16970	16970	16970	0
108	20250318	171000	402035665	16970	16970	16970	16970	0
109	20250318	170900	402035665	16970	16970	16970	16970	0
110	20250318	170800	402035665	16970	16970	16970	16970	0
111	20250318	170700	402035665	16970	16970	16970	16970	0
112	20250318	170600	402035665	16970	16970	16970	16970	0
113	20250318	170500	402035665	16970	16970	16970	16970	0
114	20250318	170400	402035665	16970	16970	16970	16970	0
115	20250318	170300	402035665	16970	16970	16970	16970	0
116	20250318	170200	402035665	16970	16970	16970	16970	0
117	20250318	170100	402035665	16970	16970	16970	16970	0
118	20250318	170000	402035665	16970	16970	16970	16970	0
119	20250318	165900	402035665	16970	16970	16970	16970	0
120	20250318	165800	402035665	16970	16970	16970	16970	0
121	20250318	165700	402035665	16970	16970	16970	16970	0
122	20250318	165600	402035665	16970	16970	16970	16970	476
123	20250318	165500	402035665	16970	16970	16970	16970	0
124	20250318	165400	402035665	16970	16970	16970	16970	0
125	20250318	165300	402035665	16970	16970	16970	16970	0
126	20250318	165200	402035665	16970	16970	16970	16970	0
127	20250318	165100	402035665	16970	16970	16970	16970	0
128	20250318	165000	402035665	16970	16970	16970	16970	0
129	20250318	164900	402035665	16970	16970	16970	16970	0
130	20250318	164800	402035665	16970	16970	16970	16970	0
131	20250318	164700	402035665	16970	16970	16970	16970	0
132	20250318	164600	402035665	16970	16970	16970	16970	0
133	20250318	164500	402035665	16970	16970	16970	16970	0
134	20250318	164400	402035665	16970	16970	16970	16970	0
135	20250318	164300	402035665	16970	16970	16970	16970	0
136	20250318	164200	402035665	16970	16970	16970	16970	0
137	20250318	164100	402035665	16970	16970	16970	16970	0
138	20250318	164000	402035665	16970	16970	16970	16970	0
139	20250318	163900	402035665	16970	16970	16970	16970	0
140	20250318	163800	402035665	16970	16970	16970	16970	0
141	20250318	163700	402035665	16970	16970	16970	16970	0
142	20250318	163600	402035665	16970	16970	16970	16970	0
143	20250318	163500	402035665	16970	16970	16970	16970	0
144	20250318	163400	402035665	16970	16970	16970	16970	0
145	20250318	163300	402035665	16970	16970	16970	16970	0
146	20250318	163200	402035665	16970	16970	16970	16970	0
147	20250318	163100	402035665	16970	16970	16970	16970	0
148	20250318	163000	402035665	16970	16970	16970	16970	0
149	20250318	162900	402035665	16970	16970	16970	16970	0
150	20250318	162800	402035665	16970	16970	16970	16970	0
151	20250318	162700	402035665	16970	16970	16970	16970	0
152	20250318	162600	402035665	16970	16970	16970	16970	476
153	20250318	162500	402035665	16970	16970	16970	16970	0
154	20250318	162400	402035665	16970	16970	16970	16970	0
155	20250318	162300	402035665	16970	16970	16970	16970	0
156	20250318	162200	402035665	16970	16970	16970	16970	0
157	20250318	162100	402035665	16970	16970	16970	16970	0
158	20250318	162000	402035665	16970	16970	16970	16970	0
159	20250318	161900	402035665	16970	16970	16970	16970	0
160	20250318	161800	402035665	16970	16970	16970	16970	0
161	20250318	161700	402035665	16970	16970	16970	16970	0
162	20250318	161600	402035665	16970	16970	16970	16970	0
163	20250318	161500	402035665	16970	16970	16970	16970	0
164	20250318	161400	402035665	16970	16970	16970	16970	0
165	20250318	161300	402035665	16970	16970	16970	16970	0
166	20250318	161200	402035665	16970	16970	16970	16970	0
167	20250318	161100	402035665	16970	16970	16970	16970	0
168	20250318	161000	402035665	16970	16970	16970	16970	0
169	20250318	160900	402035665	16970	16970	16970	16970	0
170	20250318	160800	402035665	16970	16970	16970	16970	0
171	20250318	160700	402035665	16970	16970	16970	16970	0
172	20250318	160600	402035665	16970	16970	16970	16970	0
173	20250318	160500	402035665	16970	16970	16970	16970	0
174	20250318	160400	402035665	16970	16970	16970	16970	0
175	20250318	160300	402035665	16970	16970	16970	16970	0
176	20250318	160200	402035665	16970	16970	16970	16970	0
177	20250318	160100	402035665	16970	16970	16970	16970	0
178	20250318	160000	402035665	16970	16970	16970	16970	0
179	20250318	155900	402035665	16970	16970	16970	16970	0
180	20250318	155800	402035665	16970	16970	16970	16970	0
181	20250318	155700	402035665	16970	16970	16970	16970	0
182	20250318	155600	402035665	16970	16970	16970	16970	476
183	20250318	155500	402035665	16970	16970	16970	16970	0
184	20250318	155400	402035665	16970	16970	16970	16970	0
185	20250318	155300	402035665	16970	16970	16970	16970	0
186	20250318	155200	402035665	16970	16970	16970	16970	0
187	20250318	155100	402035665	16970	16970	16970	16970	0
188	20250318	155000	402035665	16970	16970	16970	16970	0
189	20250318	154900	402035665	16970	16970	16970	16970	0
190	20250318	154800	402035665	16970	16970	16970	16970	0
191	20250318	154700	402035665	16970	16970	16970	16970	0
192	20250318	154600	402035665	16970	16970	16970	16970	0
193	20250318	154500	402035665	16970	16970	16970	16970	0
194	20250318	154400	402035665	16970	16970	16970	16970	0
195	20250318	154300	402035665	16970	16970	16970	16970	0
196	20250318	154200	402035665	16970	16970	16970	16970	0
197	20250318	154100	402035665	16970	16970	16970	16970	0
198	20250318	154000	402035665	16970	16970	16970	16970	0
199	20250318	153900	402035665	16970	16970	16970	16970	0
200	20250318	153800	402035665	16970	16970	16970	16970	0
201	20250318	153700	402035665	16970	16970	16970	16970	0
202	20250318	153600	402035665	16970	16970	16970	16970	0
203	20250318	153500	402035665	16970	16970	16970	16970	0
204	20250318	153400	402035665	16970	16970	16970	16970	0
205	20250318	153300	402035665	16970	16970	16970	16970	0
206	20250318	153200	402035665	16970	16970	16970	16970	0
207	20250318	153100	402035665	16970	16970	16970	16970	0
208	20250318	153000	402035665	16970	16970	16970	16970	476
209	20250318	152900	393957945	16990	16990	16990	16990	0
210	20250318	152800	393957945	16990	16990	16990	16990	0
211	20250318	152700	393957945	16990	16990	16990	16990	0
212	20250318	152600	393957945	16990	16990	16990	16990	0
213	20250318	152500	393957945	16990	16990	16990	16990	0
214	20250318	152400	393957945	16990	16990	16990	16990	0
215	20250318	152300	393957945	16990	16990	16990	16990	0
216	20250318	152200	393957945	16990	16990	16990	16990	0
217	20250318	152100	393957945	16990	16990	16990	16990	0
218	20250318	152000	393957945	16990	16990	16990	16990	0
219	20250318	151900	393957945	16990	16990	16990	16970	17
220	20250318	151800	393669335	16980	16970	16990	16970	56
221	20250318	151700	392718475	16970	16970	16970	16970	7
222	20250318	151600	392599685	16980	16970	16990	16970	355
223	20250318	151500	386571010	16980	16970	16980	16970	64
224	20250318	151400	385484920	16980	16980	16980	16980	2
225	20250318	151300	385450960	16970	16970	16970	16970	4
226	20250318	151200	385383080	16970	16970	16970	16970	6
227	20250318	151100	385281260	16970	16970	16970	16970	3
228	20250318	151000	385230350	16970	16970	16970	16970	3
229	20250318	150900	385179440	16970	16970	16970	16970	0
230	20250318	150800	385179440	16970	16970	16970	16970	0
231	20250318	150700	385179440	16970	16970	16970	16970	24
232	20250318	150600	384772160	16950	16960	16970	16950	12
233	20250318	150500	384568650	16970	16970	16970	16960	10
234	20250318	150400	384399000	16960	16960	16970	16960	15
235	20250318	150300	384144560	16970	16970	16970	16950	17
236	20250318	150200	383856130	16950	16950	16970	16950	376
237	20250318	150100	377482620	16950	16950	16950	16950	0
238	20250318	150000	377482620	16950	16950	16950	16950	2
239	20250318	145900	377448720	16930	16930	16930	16930	10
240	20250318	145800	377279420	16940	16940	16940	16940	13
241	20250318	145700	377059200	16940	16940	16940	16940	0
242	20250318	145600	377059200	16940	16940	16940	16940	0
243	20250318	145500	377059200	16940	16940	16940	16940	8
244	20250318	145400	376923680	16940	16940	16940	16940	0
245	20250318	145300	376923680	16940	16940	16940	16940	43
246	20250318	145200	376195260	16940	16940	16940	16930	209
247	20250318	145100	372655725	16940	16940	16940	16940	0
248	20250318	145000	372655725	16940	16940	16940	16940	22
249	20250318	144900	372283045	16940	16960	16960	16940	125
250	20250318	144800	370164495	16950	16960	16960	16950	176
251	20250318	144700	367181185	16960	16960	16960	16960	65
252	20250318	144600	366078785	16960	16970	16970	16960	82
253	20250318	144500	364688035	16980	16980	16980	16980	0
254	20250318	144400	364688035	16980	16980	16980	16980	0
255	20250318	144300	364688035	16980	16980	16980	16980	10
256	20250318	144200	364518235	16970	16970	16980	16960	39
257	20250318	144100	363856245	16970	16970	16970	16970	7
258	20250318	144000	363737455	16960	16960	16960	16960	0
259	20250318	143900	363737455	16960	16960	16960	16960	0
260	20250318	143800	363737455	16960	16960	16960	16960	69
261	20250318	143700	362567215	16970	16970	16970	16970	35
262	20250318	143600	361973265	16960	16960	16960	16960	12
263	20250318	143500	361769745	16960	16960	16960	16960	30
264	20250318	143400	361260945	16970	16970	16970	16970	6
265	20250318	143300	361159125	16960	16980	16980	16960	17
266	20250318	143200	360870515	16970	16970	16970	16970	102
267	20250318	143100	359139575	16970	16970	16970	16970	1
268	20250318	143000	359122605	16970	16980	16980	16970	125
269	20250318	142900	357000155	16980	16980	16980	16980	0
270	20250318	142800	357000155	16980	16980	16980	16980	0
271	20250318	142700	357000155	16980	16980	16980	16980	10
272	20250318	142600	356830355	16970	16970	16970	16970	104
273	20250318	142500	355065475	16970	16970	16970	16970	0
274	20250318	142400	355065475	16970	16970	16970	16970	115
275	20250318	142300	353113925	16980	16980	16980	16970	103
276	20250318	142200	351365025	16980	16980	16990	16970	147
277	20250318	142100	348868475	16980	16980	16980	16980	0
278	20250318	142000	348868475	16980	16970	16980	16970	26
279	20250318	141900	348427245	16970	16970	16970	16970	59
280	20250318	141800	347426015	16970	16960	16970	16960	262
281	20250318	141700	342980735	16930	16950	16950	16930	118
282	20250318	141600	340980695	16930	16930	16930	16930	0
283	20250318	141500	340980695	16930	16930	16930	16930	0
284	20250318	141400	340980695	16930	16930	16930	16930	0
285	20250318	141300	340980695	16930	16930	16930	16930	10
286	20250318	141200	340811395	16960	16940	16960	16940	53
287	20250318	141100	339913125	16920	16920	16920	16920	0
288	20250318	141000	339913125	16920	16930	16940	16920	109
289	20250318	140900	338066775	16930	16930	16940	16920	98
290	20250318	140800	336407845	16930	16930	16930	16930	0
291	20250318	140700	336407845	16930	16930	16930	16930	0
292	20250318	140600	336407845	16930	16930	16930	16930	0
293	20250318	140500	336407845	16930	16930	16930	16930	0
294	20250318	140400	336407845	16930	16930	16930	16930	0
295	20250318	140300	336407845	16930	16930	16930	16930	50
296	20250318	140200	335561345	16920	16930	16930	16920	447
297	20250318	140100	327997925	16930	16930	16930	16930	107
298	20250318	140000	326186415	16930	16950	16950	16930	105
299	20250318	135900	324407625	16950	16940	16950	16940	2
300	20250318	135800	324373735	16940	16950	16950	16940	62
301	20250318	135700	323322875	16960	16970	16970	16950	66
302	20250318	135600	322203955	16960	16970	16970	16960	4
303	20250318	135500	322136095	16960	16970	16970	16960	11
304	20250318	135400	321949475	16960	16960	16970	16960	7
305	20250318	135300	321830725	16970	16960	16970	16960	2
306	20250318	135200	321796795	16970	16970	16970	16950	26
307	20250318	135100	321355795	16980	16960	16980	16960	4
308	20250318	135000	321287905	16960	16980	16980	16960	14
309	20250318	134900	321050425	16960	16960	16980	16960	3
310	20250318	134800	320999525	16980	16960	16980	16960	129
311	20250318	134700	318810755	16970	16940	16970	16930	192
312	20250318	134600	315555435	16940	16940	16940	16940	10
313	20250318	134500	315386035	16950	16950	16950	16950	0
314	20250318	134400	315386035	16950	16950	16950	16950	0
315	20250318	134300	315386035	16950	16930	16950	16920	95
316	20250318	134200	313777135	16930	16930	16930	16930	5
317	20250318	134100	313692485	16920	16930	16940	16920	143
318	20250318	134000	311270845	16920	16920	16940	16920	8
319	20250318	133900	311135455	16930	16940	16940	16920	245
320	20250318	133800	306986665	16940	16910	16940	16910	12
321	20250318	133700	306783715	16850	16960	16960	16850	582
322	20250318	133600	296945585	16930	16850	16970	16850	1861
323	20250318	133500	265465905	16820	16820	16820	16820	0
324	20250318	133400	265465905	16820	16820	16820	16820	45
325	20250318	133300	264709005	16820	16820	16820	16820	0
326	20250318	133200	264709005	16820	16850	16850	16820	12
327	20250318	133100	264506865	16850	16830	16850	16820	254
328	20250318	133000	260230015	16840	16840	16840	16840	0
329	20250318	132900	260230015	16840	16840	16840	16840	60
330	20250318	132800	259219615	16830	16830	16830	16830	95
331	20250318	132700	257620765	16830	16820	16830	16820	105
332	20250318	132600	255854655	16840	16840	16840	16840	0
333	20250318	132500	255854655	16840	16840	16840	16840	6
334	20250318	132400	255753615	16850	16850	16850	16850	0
335	20250318	132300	255753615	16850	16850	16850	16850	0
336	20250318	132200	255753615	16850	16850	16850	16850	0
337	20250318	132100	255753615	16850	16850	16850	16850	1
338	20250318	132000	255736765	16810	16840	16850	16810	62
339	20250318	131900	254692205	16850	16830	16850	16810	154
340	20250318	131800	252098035	16830	16830	16830	16830	0
341	20250318	131700	252098035	16830	16830	16830	16830	0
342	20250318	131600	252098035	16830	16830	16830	16830	60
343	20250318	131500	251088235	16830	16830	16830	16830	0
344	20250318	131400	251088235	16830	16830	16830	16830	0
345	20250318	131300	251088235	16830	16830	16830	16830	0
346	20250318	131200	251088235	16830	16825	16830	16825	2
347	20250318	131100	251054580	16820	16820	16820	16820	0
348	20250318	131000	251054580	16820	16820	16820	16820	0
349	20250318	130900	251054580	16820	16820	16820	16820	0
350	20250318	130800	251054580	16820	16820	16820	16820	0
351	20250318	130700	251054580	16820	16820	16820	16820	3
352	20250318	130600	251004120	16820	16820	16820	16820	0
353	20250318	130500	251004120	16820	16820	16820	16820	2
354	20250318	130400	250970480	16800	16810	16810	16800	33
355	20250318	130300	250416070	16815	16815	16815	16815	1
356	20250318	130200	250399255	16820	16820	16820	16820	0
357	20250318	130100	250399255	16820	16820	16820	16820	0
358	20250318	130000	250399255	16820	16820	16820	16820	1
359	20250318	125900	250382435	16810	16810	16810	16810	9
360	20250318	125800	250231145	16800	16800	16800	16800	6
361	20250318	125700	250130345	16800	16800	16800	16800	0
362	20250318	125600	250130345	16800	16800	16800	16800	0
363	20250318	125500	250130345	16800	16800	16800	16800	1
364	20250318	125400	250113545	16800	16800	16800	16800	30
365	20250318	125300	249609545	16800	16800	16800	16800	0
366	20250318	125200	249609545	16800	16800	16800	16800	0
367	20250318	125100	249609545	16800	16800	16800	16800	0
368	20250318	125000	249609545	16800	16800	16800	16800	0
369	20250318	124900	249609545	16800	16800	16800	16800	37
370	20250318	124800	248987945	16800	16800	16800	16800	24
371	20250318	124700	248584745	16790	16790	16790	16790	12
372	20250318	124600	248383265	16810	16810	16810	16810	0
373	20250318	124500	248383265	16810	16810	16810	16810	0
374	20250318	124400	248383265	16810	16800	16810	16800	111
375	20250318	124300	246517465	16790	16780	16790	16770	569
376	20250318	124200	236970345	16780	16780	16780	16780	0
377	20250318	124100	236970345	16780	16780	16780	16780	0
378	20250318	124000	236970345	16780	16780	16780	16780	1
379	20250318	123900	236953565	16790	16790	16790	16790	15
380	20250318	123800	236701715	16800	16790	16810	16790	179
381	20250318	123700	233695305	16790	16790	16790	16790	0
382	20250318	123600	233695305	16790	16790	16790	16790	0
383	20250318	123500	233695305	16790	16770	16790	16770	4
384	20250318	123400	233628205	16780	16780	16780	16780	0
385	20250318	123300	233628205	16780	16780	16780	16780	0
386	20250318	123200	233628205	16780	16780	16780	16780	47
387	20250318	123100	232839545	16790	16770	16790	16760	1131
388	20250318	123000	213871995	16760	16760	16760	16760	0
389	20250318	122900	213871995	16760	16760	16770	16760	131
390	20250318	122800	211676285	16760	16760	16760	16760	163
391	20250318	122700	208944405	16760	16760	16760	16760	0
392	20250318	122600	208944405	16760	16770	16770	16760	163
393	20250318	122500	206211105	16770	16770	16770	16770	0
394	20250318	122400	206211105	16770	16780	16780	16770	104
395	20250318	122300	204466025	16770	16770	16770	16770	4
396	20250318	122200	204398945	16760	16760	16760	16760	0
397	20250318	122100	204398945	16760	16760	16760	16760	0
398	20250318	122000	204398945	16760	16760	16760	16760	0
399	20250318	121900	204398945	16760	16770	16770	16760	616
400	20250318	121800	194072275	16780	16780	16780	16780	0
401	20250318	121700	194072275	16780	16780	16780	16780	0
402	20250318	121600	194072275	16780	16780	16780	16780	0
403	20250318	121500	194072275	16780	16780	16780	16780	0
404	20250318	121400	194072275	16780	16780	16780	16780	71
405	20250318	121300	192880895	16770	16770	16770	16770	0
406	20250318	121200	192880895	16770	16770	16770	16770	0
407	20250318	121100	192880895	16770	16770	16770	16770	4
408	20250318	121000	192813815	16760	16760	16760	16760	63
409	20250318	120900	191757935	16760	16760	16760	16760	137
410	20250318	120800	189461815	16760	16760	16760	16760	9
411	20250318	120700	189310975	16760	16750	16760	16750	6
412	20250318	120600	189210465	16760	16760	16760	16760	0
413	20250318	120500	189210465	16760	16780	16780	16750	167
414	20250318	120400	186409595	16780	16780	16780	16780	0
415	20250318	120300	186409595	16780	16780	16780	16780	0
416	20250318	120200	186409595	16780	16780	16780	16780	104
417	20250318	120100	184664475	16790	16790	16790	16790	0
418	20250318	120000	184664475	16790	16790	16790	16790	2
419	20250318	115900	184630895	16800	16800	16800	16800	0
420	20250318	115800	184630895	16800	16800	16800	16800	0
421	20250318	115700	184630895	16800	16800	16800	16800	10
422	20250318	115600	184462895	16790	16790	16790	16790	0
423	20250318	115500	184462895	16790	16780	16790	16780	21
424	20250318	115400	184110325	16780	16780	16780	16780	0
425	20250318	115300	184110325	16780	16780	16780	16780	0
426	20250318	115200	184110325	16780	16780	16780	16780	0
427	20250318	115100	184110325	16780	16780	16780	16780	0
428	20250318	115000	184110325	16780	16780	16780	16780	0
429	20250318	114900	184110325	16780	16780	16780	16780	31
430	20250318	114800	183590145	16790	16790	16790	16790	0
431	20250318	114700	183590145	16790	16790	16790	16790	1
432	20250318	114600	183573355	16810	16810	16810	16800	3
433	20250318	114500	183522935	16810	16790	16810	16780	128
434	20250318	114400	181373835	16810	16800	16810	16800	4
435	20250318	114300	181306625	16790	16790	16790	16790	0
436	20250318	114200	181306625	16790	16790	16790	16790	0
437	20250318	114100	181306625	16790	16790	16790	16790	0
438	20250318	114000	181306625	16790	16790	16790	16790	0
439	20250318	113900	181306625	16790	16790	16790	16790	0
440	20250318	113800	181306625	16790	16790	16790	16790	0
441	20250318	113700	181306625	16790	16790	16790	16790	0
442	20250318	113600	181306625	16790	16800	16800	16790	5
443	20250318	113500	181222645	16790	16800	16800	16790	9
444	20250318	113400	181071525	16810	16800	16810	16800	28
445	20250318	113300	180601115	16800	16800	16800	16800	1
446	20250318	113200	180584315	16790	16790	16790	16790	3
447	20250318	113100	180533945	16790	16790	16790	16790	28
448	20250318	113000	180063825	16790	16790	16790	16790	16
449	20250318	112900	179795185	16790	16790	16790	16790	0
450	20250318	112800	179795185	16790	16790	16790	16790	0
451	20250318	112700	179795185	16790	16790	16790	16790	0
452	20250318	112600	179795185	16790	16790	16790	16790	0
453	20250318	112500	179795185	16790	16790	16790	16790	0
454	20250318	112400	179795185	16790	16780	16790	16770	13
455	20250318	112300	179577145	16770	16770	16770	16770	0
456	20250318	112200	179577145	16770	16760	16770	16760	166
457	20250318	112100	176794865	16760	16760	16760	16760	21
458	20250318	112000	176442905	16755	16755	16755	16755	1
459	20250318	111900	176426150	16760	16760	16760	16760	0
460	20250318	111800	176426150	16760	16760	16760	16760	1
461	20250318	111700	176409390	16750	16750	16750	16750	0
462	20250318	111600	176409390	16750	16780	16780	16750	408
463	20250318	111500	169569170	16770	16770	16770	16770	0
464	20250318	111400	169569170	16770	16770	16770	16770	0
465	20250318	111300	169569170	16770	16780	16780	16770	172
466	20250318	111200	166684600	16780	16790	16790	16780	140
467	20250318	111100	164334040	16800	16800	16800	16800	4
468	20250318	111000	164266840	16800	16800	16800	16800	0
469	20250318	110900	164266840	16800	16800	16800	16800	72
470	20250318	110800	163057240	16800	16800	16800	16800	12
471	20250318	110700	162855640	16800	16800	16800	16800	0
472	20250318	110600	162855640	16800	16800	16800	16790	20
473	20250318	110500	162519650	16790	16790	16790	16790	0
474	20250318	110400	162519650	16790	16790	16790	16790	0
475	20250318	110300	162519650	16790	16800	16800	16790	32
476	20250318	110200	161982060	16800	16800	16800	16800	0
477	20250318	110100	161982060	16800	16800	16800	16800	0
478	20250318	110000	161982060	16800	16810	16810	16800	135
479	20250318	105900	159714050	16800	16800	16800	16800	0
480	20250318	105800	159714050	16800	16800	16800	16800	0
481	20250318	105700	159714050	16800	16800	16800	16800	0
482	20250318	105600	159714050	16800	16800	16800	16800	0
483	20250318	105500	159714050	16800	16810	16810	16800	56
484	20250318	105400	158772700	16800	16800	16800	16800	35
485	20250318	105300	158184700	16800	16810	16810	16800	115
486	20250318	105200	156251640	16810	16810	16810	16810	0
487	20250318	105100	156251640	16810	16820	16820	16810	249
488	20250318	105000	152063640	16830	16830	16830	16830	0
489	20250318	104900	152063640	16830	16830	16830	16820	16
490	20250318	104800	151794380	16820	16820	16820	16820	0
491	20250318	104700	151794380	16820	16840	16840	16820	138
492	20250318	104600	149471230	16840	16830	16840	16820	88
493	20250318	104500	147989940	16830	16830	16830	16830	0
494	20250318	104400	147989940	16830	16830	16830	16830	5
495	20250318	104300	147905790	16830	16830	16830	16830	0
496	20250318	104200	147905790	16830	16830	16830	16830	0
497	20250318	104100	147905790	16830	16830	16830	16830	0
498	20250318	104000	147905790	16830	16830	16840	16830	17
499	20250318	103900	147619670	16830	16830	16830	16830	1
500	20250318	103800	147602840	16830	16830	16830	16830	0
501	20250318	103700	147602840	16830	16830	16830	16830	9
502	20250318	103600	147451370	16820	16820	16820	16820	0
503	20250318	103500	147451370	16820	16820	16820	16820	65
504	20250318	103400	146358070	16820	16820	16820	16820	0
505	20250318	103300	146358070	16820	16820	16820	16820	0
506	20250318	103200	146358070	16820	16820	16820	16820	98
507	20250318	103100	144709710	16820	16820	16820	16820	2
508	20250318	103000	144676070	16810	16810	16810	16810	0
509	20250318	102900	144676070	16810	16810	16810	16810	0
510	20250318	102800	144676070	16810	16810	16810	16810	0
511	20250318	102700	144676070	16810	16810	16810	16810	97
512	20250318	102600	143045500	16800	16800	16800	16800	5
513	20250318	102500	142961500	16810	16810	16810	16800	12
514	20250318	102400	142759790	16800	16810	16810	16800	142
515	20250318	102300	140372820	16810	16810	16810	16810	0
516	20250318	102200	140372820	16810	16810	16810	16810	1
517	20250318	102100	140356010	16810	16820	16820	16810	39
518	20250318	102000	139700140	16810	16810	16820	16810	5
519	20250318	101900	139616080	16820	16820	16820	16820	0
520	20250318	101800	139616080	16820	16820	16820	16810	4
521	20250318	101700	139548810	16810	16810	16810	16810	9
522	20250318	101600	139397520	16800	16800	16810	16800	7
523	20250318	101500	139279880	16810	16790	16810	16790	6
524	20250318	101400	139179070	16810	16780	16810	16760	44
525	20250318	101300	138440890	16770	16780	16780	16770	5
526	20250318	101200	138357020	16780	16780	16780	16780	1
527	20250318	101100	138340240	16790	16805	16805	16760	301
528	20250318	101000	133289320	16810	16810	16810	16810	3
529	20250318	100900	133238890	16810	16810	16810	16810	0
530	20250318	100800	133238890	16810	16810	16810	16810	1
531	20250318	100700	133222080	16810	16810	16810	16810	1
532	20250318	100600	133205270	16820	16810	16820	16810	2
533	20250318	100500	133171640	16810	16780	16810	16780	6
534	20250318	100400	133070930	16780	16780	16780	16780	0
535	20250318	100300	133070930	16780	16780	16780	16780	0
536	20250318	100200	133070930	16780	16810	16810	16780	33
537	20250318	100100	132516520	16820	16820	16820	16820	0
538	20250318	100000	132516520	16820	16800	16820	16800	91
539	20250318	095900	130987480	16800	16800	16800	16800	0
540	20250318	095800	130987480	16800	16790	16800	16790	34
541	20250318	095700	130416610	16780	16780	16780	16780	1
542	20250318	095600	130399830	16780	16780	16780	16780	0
543	20250318	095500	130399830	16780	16780	16780	16780	0
544	20250318	095400	130399830	16780	16780	16780	16780	0
545	20250318	095300	130399830	16780	16780	16780	16780	5
546	20250318	095200	130315930	16780	16770	16780	16770	110
547	20250318	095100	128470330	16780	16780	16780	16780	21
548	20250318	095000	128117950	16790	16790	16790	16790	1
549	20250318	094900	128101160	16800	16790	16800	16790	3
550	20250318	094800	128050770	16790	16790	16790	16790	44
551	20250318	094700	127312010	16800	16800	16800	16800	0
552	20250318	094600	127312010	16800	16800	16800	16800	0
553	20250318	094500	127312010	16800	16790	16800	16790	103
554	20250318	094400	125582630	16800	16800	16800	16800	0
555	20250318	094300	125582630	16800	16790	16800	16790	111
556	20250318	094200	123718930	16790	16790	16790	16790	114
557	20250318	094100	121804870	16780	16780	16780	16780	10
558	20250318	094000	121637070	16780	16780	16780	16780	1
559	20250318	093900	121620290	16790	16790	16790	16790	0
560	20250318	093800	121620290	16790	16770	16790	16770	37
561	20250318	093700	120999720	16760	16750	16780	16730	185
562	20250318	093600	117903350	16780	16790	16790	16780	4
563	20250318	093500	117836220	16770	16810	16810	16770	51
564	20250318	093400	116980890	16810	16810	16820	16810	42
565	20250318	093300	116274830	16810	16730	16810	16730	1970
566	20250318	093200	83166130	16720	16750	16750	16720	2
567	20250318	093100	83132660	16710	16760	16760	16700	607
568	20250318	093000	72967910	16770	16760	16830	16760	615
569	20250318	092900	62628020	16720	16690	16930	16690	1044
570	20250318	092800	45035180	16690	16690	16690	16670	268
571	20250318	092700	40562970	16700	16720	16720	16700	15
572	20250318	092600	40312330	16740	16740	16740	16740	7
573	20250318	092500	40195150	16760	16760	16760	16760	0
574	20250318	092400	40195150	16760	16760	16760	16760	0
575	20250318	092300	40195150	16760	16730	16760	16730	7
576	20250318	092200	40077860	16750	16750	16750	16750	3
577	20250318	092100	40027610	16750	16700	16750	16700	65
578	20250318	092000	38940410	16690	16690	16690	16690	5
579	20250318	091900	38856960	16680	16670	16680	16670	97
580	20250318	091800	37239880	16670	16670	16670	16670	41
581	20250318	091700	36556410	16680	16680	16680	16670	118
582	20250318	091600	34588530	16680	16745	16745	16680	136
583	20250318	091500	32312930	16745	16750	16750	16745	23
584	20250318	091400	31927790	16760	16750	16760	16750	103
585	20250318	091300	30202520	16750	16700	16750	16700	17
586	20250318	091200	29918430	16700	16720	16720	16680	63
587	20250318	091100	28867410	16690	16690	16700	16660	273
588	20250318	091000	24315420	16690	16690	16690	16690	25
589	20250318	090900	23898170	16700	16720	16720	16690	4
590	20250318	090800	23831340	16730	16730	16730	16730	0
591	20250318	090700	23831340	16730	16650	16730	16650	233
592	20250318	090600	19950390	16650	16670	16680	16650	469
593	20250318	090500	12134400	16670	16700	16700	16670	163
594	20250318	090400	9413840	16700	16700	16700	16700	381
595	20250318	090300	3051140	16700	16810	16810	16700	110
596	20250318	090200	1213700	16810	16810	16810	16810	2
597	20250318	090100	1180080	16820	16820	16820	16820	2
598	20250318	090000	1146440	16840	16860	16860	16840	68