KissMeData/032300/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	191600	792098855	15920	15920	15920	15920	486
3	20250306	191500	792098855	15920	15920	15920	15920	0
4	20250306	191400	792098855	15920	15920	15920	15920	0
5	20250306	191300	792098855	15920	15920	15920	15920	0
6	20250306	191200	792098855	15920	15920	15920	15920	0
7	20250306	191100	792098855	15920	15920	15920	15920	0
8	20250306	191000	792098855	15920	15920	15920	15920	0
9	20250306	190900	792098855	15920	15920	15920	15920	0
10	20250306	190800	792098855	15920	15920	15920	15920	0
11	20250306	190700	792098855	15920	15920	15920	15920	0
12	20250306	190600	792098855	15920	15920	15920	15920	0
13	20250306	190500	792098855	15920	15920	15920	15920	0
14	20250306	190400	792098855	15920	15920	15920	15920	0
15	20250306	190300	792098855	15920	15920	15920	15920	0
16	20250306	190200	792098855	15920	15920	15920	15920	0
17	20250306	190100	792098855	15920	15920	15920	15920	0
18	20250306	190000	792098855	15920	15920	15920	15920	0
19	20250306	185900	792098855	15920	15920	15920	15920	0
20	20250306	185800	792098855	15920	15920	15920	15920	0
21	20250306	185700	792098855	15920	15920	15920	15920	0
22	20250306	185600	792098855	15920	15920	15920	15920	0
23	20250306	185500	792098855	15920	15920	15920	15920	0
24	20250306	185400	792098855	15920	15920	15920	15920	0
25	20250306	185300	792098855	15920	15920	15920	15920	0
26	20250306	185200	792098855	15920	15920	15920	15920	0
27	20250306	185100	792098855	15920	15920	15920	15920	0
28	20250306	185000	792098855	15920	15920	15920	15920	0
29	20250306	184900	792098855	15920	15920	15920	15920	0
30	20250306	184800	792098855	15920	15920	15920	15920	0
31	20250306	184700	792098855	15920	15920	15920	15920	0
32	20250306	184600	792098855	15920	15920	15920	15920	486
33	20250306	184500	792098855	15920	15920	15920	15920	0
34	20250306	184400	792098855	15920	15920	15920	15920	0
35	20250306	184300	792098855	15920	15920	15920	15920	0
36	20250306	184200	792098855	15920	15920	15920	15920	0
37	20250306	184100	792098855	15920	15920	15920	15920	0
38	20250306	184000	792098855	15920	15920	15920	15920	0
39	20250306	183900	792098855	15920	15920	15920	15920	0
40	20250306	183800	792098855	15920	15920	15920	15920	0
41	20250306	183700	792098855	15920	15920	15920	15920	0
42	20250306	183600	792098855	15920	15920	15920	15920	0
43	20250306	183500	792098855	15920	15920	15920	15920	0
44	20250306	183400	792098855	15920	15920	15920	15920	0
45	20250306	183300	792098855	15920	15920	15920	15920	0
46	20250306	183200	792098855	15920	15920	15920	15920	0
47	20250306	183100	792098855	15920	15920	15920	15920	0
48	20250306	183000	792098855	15920	15920	15920	15920	0
49	20250306	182900	792098855	15920	15920	15920	15920	0
50	20250306	182800	792098855	15920	15920	15920	15920	0
51	20250306	182700	792098855	15920	15920	15920	15920	0
52	20250306	182600	792098855	15920	15920	15920	15920	0
53	20250306	182500	792098855	15920	15920	15920	15920	0
54	20250306	182400	792098855	15920	15920	15920	15920	0
55	20250306	182300	792098855	15920	15920	15920	15920	0
56	20250306	182200	792098855	15920	15920	15920	15920	0
57	20250306	182100	792098855	15920	15920	15920	15920	0
58	20250306	182000	792098855	15920	15920	15920	15920	0
59	20250306	181900	792098855	15920	15920	15920	15920	0
60	20250306	181800	792098855	15920	15920	15920	15920	0
61	20250306	181700	792098855	15920	15920	15920	15920	0
62	20250306	181600	792098855	15920	15920	15920	15920	486
63	20250306	181500	792098855	15920	15920	15920	15920	0
64	20250306	181400	792098855	15920	15920	15920	15920	0
65	20250306	181300	792098855	15920	15920	15920	15920	0
66	20250306	181200	792098855	15920	15920	15920	15920	0
67	20250306	181100	792098855	15920	15920	15920	15920	0
68	20250306	181000	792098855	15920	15920	15920	15920	0
69	20250306	180900	792098855	15920	15920	15920	15920	0
70	20250306	180800	792098855	15920	15920	15920	15920	0
71	20250306	180700	792098855	15920	15920	15920	15920	0
72	20250306	180600	792098855	15920	15920	15920	15920	0
73	20250306	180500	792098855	15920	15920	15920	15920	0
74	20250306	180400	792098855	15920	15920	15920	15920	0
75	20250306	180300	792098855	15920	15920	15920	15920	0
76	20250306	180200	792098855	15920	15920	15920	15920	0
77	20250306	180100	792098855	15920	15920	15920	15920	0
78	20250306	180000	792098855	15920	15920	15920	15920	0
79	20250306	175900	792098855	15920	15920	15920	15920	0
80	20250306	175800	792098855	15920	15920	15920	15920	0
81	20250306	175700	792098855	15920	15920	15920	15920	0
82	20250306	175600	792098855	15920	15920	15920	15920	0
83	20250306	175500	792098855	15920	15920	15920	15920	0
84	20250306	175400	792098855	15920	15920	15920	15920	0
85	20250306	175300	792098855	15920	15920	15920	15920	0
86	20250306	175200	792098855	15920	15920	15920	15920	0
87	20250306	175100	792098855	15920	15920	15920	15920	0
88	20250306	175000	792098855	15920	15920	15920	15920	0
89	20250306	174900	792098855	15920	15920	15920	15920	0
90	20250306	174800	792098855	15920	15920	15920	15920	0
91	20250306	174700	792098855	15920	15920	15920	15920	0
92	20250306	174600	792098855	15920	15920	15920	15920	486
93	20250306	174500	792098855	15920	15920	15920	15920	0
94	20250306	174400	792098855	15920	15920	15920	15920	0
95	20250306	174300	792098855	15920	15920	15920	15920	0
96	20250306	174200	792098855	15920	15920	15920	15920	0
97	20250306	174100	792098855	15920	15920	15920	15920	0
98	20250306	174000	792098855	15920	15920	15920	15920	0
99	20250306	173900	792098855	15920	15920	15920	15920	0
100	20250306	173800	792098855	15920	15920	15920	15920	0
101	20250306	173700	792098855	15920	15920	15920	15920	0
102	20250306	173600	792098855	15920	15920	15920	15920	0
103	20250306	173500	792098855	15920	15920	15920	15920	0
104	20250306	173400	792098855	15920	15920	15920	15920	0
105	20250306	173300	792098855	15920	15920	15920	15920	0
106	20250306	173200	792098855	15920	15920	15920	15920	0
107	20250306	173100	792098855	15920	15920	15920	15920	0
108	20250306	173000	792098855	15920	15920	15920	15920	0
109	20250306	172900	792098855	15920	15920	15920	15920	0
110	20250306	172800	792098855	15920	15920	15920	15920	0
111	20250306	172700	792098855	15920	15920	15920	15920	0
112	20250306	172600	792098855	15920	15920	15920	15920	0
113	20250306	172500	792098855	15920	15920	15920	15920	0
114	20250306	172400	792098855	15920	15920	15920	15920	0
115	20250306	172300	792098855	15920	15920	15920	15920	0
116	20250306	172200	792098855	15920	15920	15920	15920	0
117	20250306	172100	792098855	15920	15920	15920	15920	0
118	20250306	172000	792098855	15920	15920	15920	15920	0
119	20250306	171900	792098855	15920	15920	15920	15920	0
120	20250306	171800	792098855	15920	15920	15920	15920	0
121	20250306	171700	792098855	15920	15920	15920	15920	0
122	20250306	171600	792098855	15920	15920	15920	15920	486
123	20250306	171500	792098855	15920	15920	15920	15920	0
124	20250306	171400	792098855	15920	15920	15920	15920	0
125	20250306	171300	792098855	15920	15920	15920	15920	0
126	20250306	171200	792098855	15920	15920	15920	15920	0
127	20250306	171100	792098855	15920	15920	15920	15920	0
128	20250306	171000	792098855	15920	15920	15920	15920	0
129	20250306	170900	792098855	15920	15920	15920	15920	0
130	20250306	170800	792098855	15920	15920	15920	15920	0
131	20250306	170700	792098855	15920	15920	15920	15920	0
132	20250306	170600	792098855	15920	15920	15920	15920	0
133	20250306	170500	792098855	15920	15920	15920	15920	0
134	20250306	170400	792098855	15920	15920	15920	15920	0
135	20250306	170300	792098855	15920	15920	15920	15920	0
136	20250306	170200	792098855	15920	15920	15920	15920	0
137	20250306	170100	792098855	15920	15920	15920	15920	0
138	20250306	170000	792098855	15920	15920	15920	15920	0
139	20250306	165900	792098855	15920	15920	15920	15920	0
140	20250306	165800	792098855	15920	15920	15920	15920	0
141	20250306	165700	792098855	15920	15920	15920	15920	0
142	20250306	165600	792098855	15920	15920	15920	15920	0
143	20250306	165500	792098855	15920	15920	15920	15920	0
144	20250306	165400	792098855	15920	15920	15920	15920	0
145	20250306	165300	792098855	15920	15920	15920	15920	0
146	20250306	165200	792098855	15920	15920	15920	15920	0
147	20250306	165100	792098855	15920	15920	15920	15920	0
148	20250306	165000	792098855	15920	15920	15920	15920	0
149	20250306	164900	792098855	15920	15920	15920	15920	0
150	20250306	164800	792098855	15920	15920	15920	15920	0
151	20250306	164700	792098855	15920	15920	15920	15920	0
152	20250306	164600	792098855	15920	15920	15920	15920	486
153	20250306	164500	792098855	15920	15920	15920	15920	0
154	20250306	164400	792098855	15920	15920	15920	15920	0
155	20250306	164300	792098855	15920	15920	15920	15920	0
156	20250306	164200	792098855	15920	15920	15920	15920	0
157	20250306	164100	792098855	15920	15920	15920	15920	0
158	20250306	164000	792098855	15920	15920	15920	15920	0
159	20250306	163900	792098855	15920	15920	15920	15920	0
160	20250306	163800	792098855	15920	15920	15920	15920	0
161	20250306	163700	792098855	15920	15920	15920	15920	0
162	20250306	163600	792098855	15920	15920	15920	15920	0
163	20250306	163500	792098855	15920	15920	15920	15920	0
164	20250306	163400	792098855	15920	15920	15920	15920	0
165	20250306	163300	792098855	15920	15920	15920	15920	0
166	20250306	163200	792098855	15920	15920	15920	15920	0
167	20250306	163100	792098855	15920	15920	15920	15920	0
168	20250306	163000	792098855	15920	15920	15920	15920	0
169	20250306	162900	792098855	15920	15920	15920	15920	0
170	20250306	162800	792098855	15920	15920	15920	15920	0
171	20250306	162700	792098855	15920	15920	15920	15920	0
172	20250306	162600	792098855	15920	15920	15920	15920	0
173	20250306	162500	792098855	15920	15920	15920	15920	0
174	20250306	162400	792098855	15920	15920	15920	15920	0
175	20250306	162300	792098855	15920	15920	15920	15920	0
176	20250306	162200	792098855	15920	15920	15920	15920	0
177	20250306	162100	792098855	15920	15920	15920	15920	0
178	20250306	162000	792098855	15920	15920	15920	15920	0
179	20250306	161900	792098855	15920	15920	15920	15920	0
180	20250306	161800	792098855	15920	15920	15920	15920	0
181	20250306	161700	792098855	15920	15920	15920	15920	0
182	20250306	161600	792098855	15920	15920	15920	15920	486
183	20250306	161500	792098855	15920	15920	15920	15920	0
184	20250306	161400	792098855	15920	15920	15920	15920	0
185	20250306	161300	792098855	15920	15920	15920	15920	0
186	20250306	161200	792098855	15920	15920	15920	15920	0
187	20250306	161100	792098855	15920	15920	15920	15920	0
188	20250306	161000	792098855	15920	15920	15920	15920	0
189	20250306	160900	792098855	15920	15920	15920	15920	0
190	20250306	160800	792098855	15920	15920	15920	15920	0
191	20250306	160700	792098855	15920	15920	15920	15920	0
192	20250306	160600	792098855	15920	15920	15920	15920	0
193	20250306	160500	792098855	15920	15920	15920	15920	0
194	20250306	160400	792098855	15920	15920	15920	15920	0
195	20250306	160300	792098855	15920	15920	15920	15920	0
196	20250306	160200	792098855	15920	15920	15920	15920	0
197	20250306	160100	792098855	15920	15920	15920	15920	0
198	20250306	160000	792098855	15920	15920	15920	15920	0
199	20250306	155900	792098855	15920	15920	15920	15920	0
200	20250306	155800	792098855	15920	15920	15920	15920	0
201	20250306	155700	792098855	15920	15920	15920	15920	0
202	20250306	155600	792098855	15920	15920	15920	15920	0
203	20250306	155500	792098855	15920	15920	15920	15920	0
204	20250306	155400	792098855	15920	15920	15920	15920	0
205	20250306	155300	792098855	15920	15920	15920	15920	0
206	20250306	155200	792098855	15920	15920	15920	15920	0
207	20250306	155100	792098855	15920	15920	15920	15920	0
208	20250306	155000	792098855	15920	15920	15920	15920	0
209	20250306	154900	792098855	15920	15920	15920	15920	0
210	20250306	154800	792098855	15920	15920	15920	15920	0
211	20250306	154700	792098855	15920	15920	15920	15920	0
212	20250306	154600	792098855	15920	15920	15920	15920	486
213	20250306	154500	792098855	15920	15920	15920	15920	0
214	20250306	154400	792098855	15920	15920	15920	15920	0
215	20250306	154300	792098855	15920	15920	15920	15920	0
216	20250306	154200	792098855	15920	15920	15920	15920	0
217	20250306	154100	792098855	15920	15920	15920	15920	0
218	20250306	154000	792098855	15920	15920	15920	15920	0
219	20250306	153900	792098855	15920	15920	15920	15920	0
220	20250306	153800	792098855	15920	15920	15920	15920	0
221	20250306	153700	792098855	15920	15920	15920	15920	0
222	20250306	153600	792098855	15920	15920	15920	15920	0
223	20250306	153500	792098855	15920	15920	15920	15920	0
224	20250306	153400	792098855	15920	15920	15920	15920	0
225	20250306	153300	792098855	15920	15920	15920	15920	0
226	20250306	153200	792098855	15920	15920	15920	15920	0
227	20250306	153100	792098855	15920	15920	15920	15920	0
228	20250306	153000	792098855	15920	15920	15920	15920	486
229	20250306	152900	784361735	15920	15920	15920	15920	0
230	20250306	152800	784361735	15920	15920	15920	15920	0
231	20250306	152700	784361735	15920	15920	15920	15920	0
232	20250306	152600	784361735	15920	15920	15920	15920	0
233	20250306	152500	784361735	15920	15920	15920	15920	0
234	20250306	152400	784361735	15920	15920	15920	15920	0
235	20250306	152300	784361735	15920	15920	15920	15920	0
236	20250306	152200	784361735	15920	15920	15920	15920	0
237	20250306	152100	784361735	15920	15920	15920	15920	0
238	20250306	152000	784361735	15920	15920	15920	15920	0
239	20250306	151900	784361735	15920	15940	15940	15920	134
240	20250306	151800	782226275	15940	15940	15950	15940	118
241	20250306	151700	780345025	15940	15930	15940	15920	21
242	20250306	151600	780010675	15950	15950	15950	15950	1
243	20250306	151500	779994725	15920	15920	15920	15920	81
244	20250306	151400	778705205	15930	15930	15930	15930	125
245	20250306	151300	776713955	15920	15920	15920	15920	0
246	20250306	151200	776713955	15920	15920	15920	15920	0
247	20250306	151100	776713955	15920	15920	15930	15920	96
248	20250306	151000	775185385	15920	15930	15930	15920	50
249	20250306	150900	774389125	15930	15930	15930	15930	0
250	20250306	150800	774389125	15930	15930	15930	15930	0
251	20250306	150700	774389125	15930	15930	15930	15930	16
252	20250306	150600	774134245	15920	15920	15920	15920	0
253	20250306	150500	774134245	15920	15920	15920	15920	95
254	20250306	150400	772621845	15950	15950	15950	15950	0
255	20250306	150300	772621845	15950	15950	15950	15950	30
256	20250306	150200	772143345	15950	15950	15950	15950	0
257	20250306	150100	772143345	15950	15950	15950	15950	1
258	20250306	150000	772127395	15920	15940	15940	15920	147
259	20250306	145900	769787055	15940	15940	15940	15940	200
260	20250306	145800	766599055	15950	15950	15950	15950	2
261	20250306	145700	766567155	15940	15940	15940	15940	0
262	20250306	145600	766567155	15940	15940	15940	15940	0
263	20250306	145500	766567155	15940	15920	15940	15920	372
264	20250306	145400	760638475	15920	15940	15940	15920	518
265	20250306	145300	752389215	15940	15930	15940	15930	181
266	20250306	145200	749504085	15920	15920	15920	15920	0
267	20250306	145100	749504085	15920	15920	15920	15920	0
268	20250306	145000	749504085	15920	15920	15920	15920	120
269	20250306	144900	747593685	15930	15930	15930	15930	0
270	20250306	144800	747593685	15930	15930	15930	15930	0
271	20250306	144700	747593685	15930	15930	15930	15930	0
272	20250306	144600	747593685	15930	15930	15930	15930	105
273	20250306	144500	745921035	15940	15940	15940	15940	0
274	20250306	144400	745921035	15940	15940	15940	15940	0
275	20250306	144300	745921035	15940	15940	15940	15940	0
276	20250306	144200	745921035	15940	15940	15940	15940	0
277	20250306	144100	745921035	15940	15940	15940	15940	5
278	20250306	144000	745841335	15940	15940	15940	15940	0
279	20250306	143900	745841335	15940	15940	15940	15940	0
280	20250306	143800	745841335	15940	15940	15940	15940	0
281	20250306	143700	745841335	15940	15940	15940	15940	0
282	20250306	143600	745841335	15940	15940	15940	15940	0
283	20250306	143500	745841335	15940	15940	15940	15940	0
284	20250306	143400	745841335	15940	15940	15940	15940	0
285	20250306	143300	745841335	15940	15950	15950	15940	100
286	20250306	143200	744247315	15950	15950	15950	15950	99
287	20250306	143100	742668265	15950	15950	15950	15950	5
288	20250306	143000	742588515	15950	15950	15950	15950	1
289	20250306	142900	742572565	15990	15990	15990	15990	0
290	20250306	142800	742572565	15990	15990	15990	15990	0
291	20250306	142700	742572565	15990	15990	15990	15990	0
292	20250306	142600	742572565	15990	15990	15990	15990	0
293	20250306	142500	742572565	15990	15990	15990	15990	0
294	20250306	142400	742572565	15990	15990	15990	15990	1
295	20250306	142300	742556575	15990	15940	15990	15940	2
296	20250306	142200	742524645	15940	15940	15940	15940	0
297	20250306	142100	742524645	15940	15940	15940	15940	0
298	20250306	142000	742524645	15940	15940	15940	15940	0
299	20250306	141900	742524645	15940	15940	15940	15940	0
300	20250306	141800	742524645	15940	15940	15940	15940	92
301	20250306	141700	741058165	15940	15940	15940	15940	10
302	20250306	141600	740898765	15940	15940	15940	15940	0
303	20250306	141500	740898765	15940	15940	15940	15940	50
304	20250306	141400	740101765	15940	15940	15940	15940	1
305	20250306	141300	740085825	15940	15940	15940	15940	55
306	20250306	141200	739209125	15920	15920	15920	15920	0
307	20250306	141100	739209125	15920	15920	15920	15920	4
308	20250306	141000	739145445	15920	15910	15920	15910	627
309	20250306	140900	729169265	15910	15910	15910	15910	331
310	20250306	140800	723903055	15920	15950	15950	15920	314
311	20250306	140700	718899895	15950	15950	15950	15950	0
312	20250306	140600	718899895	15950	15950	15950	15950	0
313	20250306	140500	718899895	15950	15950	15950	15950	0
314	20250306	140400	718899895	15950	15950	15950	15950	0
315	20250306	140300	718899895	15950	15950	15950	15950	209
316	20250306	140200	715566345	15960	15960	15960	15960	0
317	20250306	140100	715566345	15960	15960	15960	15960	50
318	20250306	140000	714768345	15960	15960	15960	15960	10
319	20250306	135900	714608745	15950	15950	15950	15950	0
320	20250306	135800	714608745	15950	15950	15950	15950	0
321	20250306	135700	714608745	15950	15950	15950	15950	0
322	20250306	135600	714608745	15950	15950	15950	15950	0
323	20250306	135500	714608745	15950	15950	15950	15950	0
324	20250306	135400	714608745	15950	15950	15950	15950	0
325	20250306	135300	714608745	15950	15950	15950	15950	271
326	20250306	135200	710286295	15960	15960	15960	15960	1
327	20250306	135100	710270335	15970	15970	15970	15970	0
328	20250306	135000	710270335	15970	15970	15970	15970	0
329	20250306	134900	710270335	15970	15970	15970	15970	0
330	20250306	134800	710270335	15970	15970	15970	15970	0
331	20250306	134700	710270335	15970	15970	15970	15970	0
332	20250306	134600	710270335	15970	15970	15970	15970	151
333	20250306	134500	707858865	15980	15980	15980	15980	0
334	20250306	134400	707858865	15980	15980	15980	15980	140
335	20250306	134300	705621665	15980	15980	15980	15980	0
336	20250306	134200	705621665	15980	15980	15980	15980	10
337	20250306	134100	705461865	15970	15970	15970	15970	0
338	20250306	134000	705461865	15970	15970	15970	15970	0
339	20250306	133900	705461865	15970	15970	15970	15970	0
340	20250306	133800	705461865	15970	15970	15970	15970	50
341	20250306	133700	704663365	15980	15980	15980	15980	130
342	20250306	133600	702585965	15970	15970	15970	15970	51
343	20250306	133500	701771495	15970	15970	15970	15970	0
344	20250306	133400	701771495	15970	15970	15970	15970	68
345	20250306	133300	700685535	15970	15970	15970	15970	34
346	20250306	133200	700142555	15970	15970	15970	15970	0
347	20250306	133100	700142555	15970	15970	15970	15970	0
348	20250306	133000	700142555	15970	16010	16010	15970	315
349	20250306	132900	695111005	16030	16030	16030	16030	0
350	20250306	132800	695111005	16030	16030	16030	16030	0
351	20250306	132700	695111005	16030	16030	16030	16030	0
352	20250306	132600	695111005	16030	16030	16030	16030	0
353	20250306	132500	695111005	16030	16030	16030	16030	0
354	20250306	132400	695111005	16030	15970	16030	15970	2
355	20250306	132300	695079005	15970	15970	15970	15970	0
356	20250306	132200	695079005	15970	15970	15970	15970	0
357	20250306	132100	695079005	15970	15970	15970	15970	0
358	20250306	132000	695079005	15970	15970	15970	15970	0
359	20250306	131900	695079005	15970	15970	15970	15970	0
360	20250306	131800	695079005	15970	15970	15970	15970	27
361	20250306	131700	694647815	15940	16000	16000	15940	1000
362	20250306	131600	678693755	16010	16010	16010	16010	0
363	20250306	131500	678693755	16010	16010	16010	16010	0
364	20250306	131400	678693755	16010	16020	16020	16010	101
365	20250306	131300	677076735	16010	16010	16010	16010	0
366	20250306	131200	677076735	16010	16010	16010	16010	0
367	20250306	131100	677076735	16010	16010	16010	16010	1
368	20250306	131000	677060725	16010	16010	16010	16010	1
369	20250306	130900	677044715	16010	16020	16020	16010	103
370	20250306	130800	675394665	16000	16000	16000	16000	28
371	20250306	130700	674946665	16020	16020	16020	16020	0
372	20250306	130600	674946665	16020	16020	16020	16020	0
373	20250306	130500	674946665	16020	16020	16020	16020	0
374	20250306	130400	674946665	16020	16020	16020	16020	0
375	20250306	130300	674946665	16020	16020	16020	16020	100
376	20250306	130200	673344665	16000	16000	16000	16000	0
377	20250306	130100	673344665	16000	16000	16000	16000	0
378	20250306	130000	673344665	16000	16020	16020	16000	201
379	20250306	125900	670124665	16020	16020	16020	16020	0
380	20250306	125800	670124665	16020	16020	16020	16020	0
381	20250306	125700	670124665	16020	16020	16020	16020	0
382	20250306	125600	670124665	16020	16020	16020	16020	0
383	20250306	125500	670124665	16020	16020	16020	16020	0
384	20250306	125400	670124665	16020	16020	16020	16020	0
385	20250306	125300	670124665	16020	16020	16020	16020	0
386	20250306	125200	670124665	16020	16020	16020	16020	0
387	20250306	125100	670124665	16020	16020	16020	16020	1
388	20250306	125000	670108645	15990	16000	16000	15990	201
389	20250306	124900	666894105	16050	16050	16050	16050	0
390	20250306	124800	666894105	16050	16050	16050	16050	0
391	20250306	124700	666894105	16050	16050	16050	16050	0
392	20250306	124600	666894105	16050	16050	16050	16050	0
393	20250306	124500	666894105	16050	16050	16050	16050	0
394	20250306	124400	666894105	16050	16050	16050	16050	0
395	20250306	124300	666894105	16050	16050	16050	16050	0
396	20250306	124200	666894105	16050	16050	16050	16050	4
397	20250306	124100	666829905	16000	16000	16000	16000	0
398	20250306	124000	666829905	16000	16000	16000	16000	1
399	20250306	123900	666813905	16000	16000	16000	16000	1
400	20250306	123800	666797905	16000	16000	16000	16000	400
401	20250306	123700	660397905	16040	16040	16040	16040	66
402	20250306	123600	659339265	15990	15990	15990	15990	0
403	20250306	123500	659339265	15990	15990	15990	15990	0
404	20250306	123400	659339265	15990	15990	15990	15990	1
405	20250306	123300	659323275	15990	15990	15990	15990	0
406	20250306	123200	659323275	15990	15990	15990	15990	0
407	20250306	123100	659323275	15990	15990	15990	15990	35
408	20250306	123000	658763625	15990	15990	15990	15990	9
409	20250306	122900	658619715	15990	15990	15990	15990	0
410	20250306	122800	658619715	15990	15990	15990	15990	0
411	20250306	122700	658619715	15990	16010	16010	15990	219
412	20250306	122600	655115805	16050	16050	16050	16050	22
413	20250306	122500	654762705	16050	16050	16050	16050	0
414	20250306	122400	654762705	16050	16050	16050	16050	0
415	20250306	122300	654762705	16050	16050	16050	16050	0
416	20250306	122200	654762705	16050	16030	16050	16020	208
417	20250306	122100	651429365	16030	16030	16030	16030	0
418	20250306	122000	651429365	16030	16030	16030	16030	0
419	20250306	121900	651429365	16030	16030	16030	16030	0
420	20250306	121800	651429365	16030	16030	16030	16030	0
421	20250306	121700	651429365	16030	16030	16030	16030	0
422	20250306	121600	651429365	16030	16030	16030	16030	0
423	20250306	121500	651429365	16030	16030	16030	16030	15
424	20250306	121400	651188915	16050	16050	16050	16050	0
425	20250306	121300	651188915	16050	16050	16050	16050	0
426	20250306	121200	651188915	16050	16050	16050	16050	66
427	20250306	121100	650129615	16040	16040	16040	16040	0
428	20250306	121000	650129615	16040	16040	16040	16040	4
429	20250306	120900	650065455	16040	16040	16040	16040	0
430	20250306	120800	650065455	16040	16040	16040	16040	2
431	20250306	120700	650033375	16030	16030	16030	16030	50
432	20250306	120600	649231875	16020	16020	16020	16020	0
433	20250306	120500	649231875	16020	16020	16020	16020	0
434	20250306	120400	649231875	16020	16020	16020	16020	0
435	20250306	120300	649231875	16020	16020	16020	16020	0
436	20250306	120200	649231875	16020	16020	16020	16020	1
437	20250306	120100	649215855	16010	16010	16010	16010	0
438	20250306	120000	649215855	16010	16010	16010	16010	0
439	20250306	115900	649215855	16010	16010	16010	16010	0
440	20250306	115800	649215855	16010	16010	16010	16010	2
441	20250306	115700	649183835	16000	16000	16000	16000	433
442	20250306	115600	642255835	16000	16000	16000	16000	0
443	20250306	115500	642255835	16000	16020	16020	16000	1062
444	20250306	115400	625261075	16030	16040	16040	16030	121
445	20250306	115300	623320445	16040	16040	16040	16040	0
446	20250306	115200	623320445	16040	16040	16040	16040	0
447	20250306	115100	623320445	16040	16040	16040	16040	0
448	20250306	115000	623320445	16040	16040	16040	16040	1
449	20250306	114900	623304405	16060	16060	16060	16060	0
450	20250306	114800	623304405	16060	16060	16060	16060	6
451	20250306	114700	623208045	16060	16060	16060	16060	0
452	20250306	114600	623208045	16060	16060	16060	16060	0
453	20250306	114500	623208045	16060	16060	16060	16060	0
454	20250306	114400	623208045	16060	16060	16060	16060	195
455	20250306	114300	620076345	16060	16060	16060	16060	0
456	20250306	114200	620076345	16060	16060	16060	16060	10
457	20250306	114100	619915745	16060	16060	16060	16060	0
458	20250306	114000	619915745	16060	16060	16060	16060	0
459	20250306	113900	619915745	16060	16060	16060	16060	0
460	20250306	113800	619915745	16060	16040	16060	16040	102
461	20250306	113700	618279625	16040	16040	16040	16040	30
462	20250306	113600	617798425	16040	16040	16040	16040	0
463	20250306	113500	617798425	16040	16040	16040	16040	0
464	20250306	113400	617798425	16040	16040	16040	16040	0
465	20250306	113300	617798425	16040	16040	16040	16040	0
466	20250306	113200	617798425	16040	16040	16040	16040	4
467	20250306	113100	617734265	16050	16050	16050	16040	175
468	20250306	113000	614926195	16050	16050	16050	16050	0
469	20250306	112900	614926195	16050	16050	16050	16050	0
470	20250306	112800	614926195	16050	16050	16050	16050	3
471	20250306	112700	614878045	16040	16040	16040	16040	0
472	20250306	112600	614878045	16040	16040	16040	16040	0
473	20250306	112500	614878045	16040	16040	16040	16040	30
474	20250306	112400	614396845	16040	16040	16040	16040	0
475	20250306	112300	614396845	16040	16040	16040	16040	0
476	20250306	112200	614396845	16040	16040	16040	16040	0
477	20250306	112100	614396845	16040	16060	16060	16040	69
478	20250306	112000	613289425	16070	16070	16070	16070	0
479	20250306	111900	613289425	16070	16070	16070	16070	0
480	20250306	111800	613289425	16070	16070	16070	16070	0
481	20250306	111700	613289425	16070	16070	16070	16070	0
482	20250306	111600	613289425	16070	16070	16070	16070	0
483	20250306	111500	613289425	16070	16070	16070	16070	0
484	20250306	111400	613289425	16070	16070	16070	16070	30
485	20250306	111300	612807325	16070	16070	16070	16070	0
486	20250306	111200	612807325	16070	16070	16070	16070	0
487	20250306	111100	612807325	16070	16080	16080	16070	76
488	20250306	111000	611585895	16060	16060	16060	16060	0
489	20250306	110900	611585895	16060	16060	16060	16060	0
490	20250306	110800	611585895	16060	16060	16060	16060	0
491	20250306	110700	611585895	16060	16060	16060	16060	0
492	20250306	110600	611585895	16060	16060	16060	16060	0
493	20250306	110500	611585895	16060	16060	16060	16060	2
494	20250306	110400	611553775	16050	16050	16050	16050	0
495	20250306	110300	611553775	16050	16020	16050	16020	1481
496	20250306	110200	587802435	16000	16000	16000	16000	5
497	20250306	110100	587722435	16000	16000	16000	16000	3
498	20250306	110000	587674435	16000	16000	16000	16000	0
499	20250306	105900	587674435	16000	16000	16000	16000	3
500	20250306	105800	587626435	16020	16020	16020	16020	0
501	20250306	105700	587626435	16020	16020	16020	16020	170
502	20250306	105600	584903035	16020	16020	16020	16020	0
503	20250306	105500	584903035	16020	16020	16020	16020	1
504	20250306	105400	584887015	16030	16030	16030	16030	0
505	20250306	105300	584887015	16030	16030	16030	16030	10
506	20250306	105200	584726715	16030	16030	16030	16030	0
507	20250306	105100	584726715	16030	16030	16030	16030	0
508	20250306	105000	584726715	16030	16030	16030	16030	985
509	20250306	104900	568937165	16040	16040	16040	16040	0
510	20250306	104800	568937165	16040	16030	16040	16030	648
511	20250306	104700	558543725	16030	15980	16030	15980	422
512	20250306	104600	551783565	15970	15970	15970	15970	0
513	20250306	104500	551783565	15970	15970	15970	15970	0
514	20250306	104400	551783565	15970	15970	15970	15970	0
515	20250306	104300	551783565	15970	15970	15970	15970	0
516	20250306	104200	551783565	15970	15970	15970	15970	0
517	20250306	104100	551783565	15970	15970	15970	15970	20
518	20250306	104000	551464165	15970	15980	15980	15970	106
519	20250306	103900	549771335	15930	15930	15930	15930	0
520	20250306	103800	549771335	15930	15930	15930	15930	0
521	20250306	103700	549771335	15930	15930	15930	15930	0
522	20250306	103600	549771335	15930	15930	15930	15930	0
523	20250306	103500	549771335	15930	15930	15930	15930	200
524	20250306	103400	546585335	15930	15940	15940	15930	210
525	20250306	103300	543239935	15910	15910	15910	15910	30
526	20250306	103200	542762635	16000	16000	16000	16000	625
527	20250306	103100	532762635	16000	16000	16000	16000	200
528	20250306	103000	529562635	16000	15890	16000	15860	132
529	20250306	102900	527462385	15890	15910	15910	15840	3440
530	20250306	102800	472924645	15900	15900	15900	15900	6
531	20250306	102700	472829245	15900	16060	16060	15900	538
532	20250306	102600	464258875	15940	15940	15940	15940	0
533	20250306	102500	464258875	15940	16000	16000	15940	676
534	20250306	102400	453474585	16140	16140	16140	16140	1
535	20250306	102300	453458445	16010	16020	16020	16010	91
536	20250306	102200	452000845	16020	16030	16030	16020	142
537	20250306	102100	449724605	16040	16070	16180	16040	659
538	20250306	102000	439136415	16190	16190	16190	16190	1
539	20250306	101900	439120225	16120	16120	16120	16120	0
540	20250306	101800	439120225	16120	16120	16120	16120	0
541	20250306	101700	439120225	16120	16120	16120	16120	20
542	20250306	101600	438797825	16120	16120	16120	16120	171
543	20250306	101500	436041305	16240	16240	16240	16240	1
544	20250306	101400	436025065	16250	16250	16260	16250	763
545	20250306	101300	423621325	16120	16060	16120	16060	825
546	20250306	101200	410356665	16060	16060	16060	16060	2
547	20250306	101100	410324545	16020	16020	16020	16020	110
548	20250306	101000	408562345	16020	15940	16020	15940	2
549	20250306	100900	408530385	15940	15950	15950	15940	460
550	20250306	100800	401197665	15970	15970	16020	15970	401
551	20250306	100700	394793645	15950	15980	15980	15950	512
552	20250306	100600	386619125	16000	16070	16070	16000	35
553	20250306	100500	386058655	16080	16100	16100	15970	487
554	20250306	100400	378252295	16100	16100	16100	16100	1
555	20250306	100300	378236195	16090	16060	16110	16050	263
556	20250306	100200	374012385	16110	16110	16110	16110	1
557	20250306	100100	373996275	16100	16030	16100	16030	3
558	20250306	100000	373948115	16110	16210	16360	16030	3117
559	20250306	095900	323331545	16180	16180	16180	16180	0
560	20250306	095800	323331545	16180	16180	16180	16180	6
561	20250306	095700	323234465	16180	16180	16180	16180	135
562	20250306	095600	321050165	16170	16170	16170	16170	0
563	20250306	095500	321050165	16170	16170	16170	16170	0
564	20250306	095400	321050165	16170	16180	16180	16170	810
565	20250306	095300	307951965	16170	16170	16170	16170	45
566	20250306	095200	307224315	16170	16170	16170	16170	147
567	20250306	095100	304847325	16180	16200	16210	16180	300
568	20250306	095000	299991345	16200	16320	16320	16200	430
569	20250306	094900	293008495	16320	16320	16320	16320	0
570	20250306	094800	293008495	16320	16320	16320	16320	0
571	20250306	094700	293008495	16320	16320	16320	16320	0
572	20250306	094600	293008495	16320	16320	16320	16320	172
573	20250306	094500	290201455	16320	16320	16320	16320	10
574	20250306	094400	290038255	16320	16320	16320	16320	304
575	20250306	094300	285076975	16320	16320	16320	16320	7
576	20250306	094200	284962735	16230	16230	16230	16230	3
577	20250306	094100	284914045	16230	16230	16230	16230	0
578	20250306	094000	284914045	16230	16230	16230	16230	0
579	20250306	093900	284914045	16230	16300	16350	16230	393
580	20250306	093800	278523695	16360	16360	16360	16360	0
581	20250306	093700	278523695	16360	16300	16360	16290	474
582	20250306	093600	270798485	16310	16310	16310	16310	128
583	20250306	093500	268710805	16310	16310	16310	16310	0
584	20250306	093400	268710805	16310	16310	16310	16310	0
585	20250306	093300	268710805	16310	16330	16330	16310	421
586	20250306	093200	261838175	16330	16320	16330	16320	115
587	20250306	093100	259960405	16310	16310	16310	16310	5
588	20250306	093000	259878855	16310	16310	16310	16310	1
589	20250306	092900	259862545	16310	16300	16310	16300	149
590	20250306	092800	257433345	16310	16330	16330	16300	141
591	20250306	092700	255134395	16350	16430	16430	16350	3991
592	20250306	092600	189818095	16430	16430	16430	16430	29
593	20250306	092500	189341625	16510	16450	16530	16430	175
594	20250306	092400	186459375	16450	16530	16530	16450	52
595	20250306	092300	185603815	16530	16530	16530	16530	1
596	20250306	092200	185587285	16540	16540	16540	16540	1
597	20250306	092100	185570745	16430	16550	16550	16430	54
598	20250306	092000	184682975	16430	16550	16550	16430	10
599	20250306	091900	184518315	16430	16500	16500	16430	115
600	20250306	091800	182625895	16450	16480	16480	16450	2
601	20250306	091700	182592965	16500	16590	16590	16500	175
602	20250306	091600	179703985	16610	16610	16610	16500	85
603	20250306	091500	178296475	16520	16450	16900	16440	4585
604	20250306	091400	101824665	16450	16435	16450	16420	29
605	20250306	091300	101348320	16450	16450	16450	16450	10
606	20250306	091200	101183820	16450	16450	16450	16450	106
607	20250306	091100	99440120	16450	16450	16450	16450	0
608	20250306	091000	99440120	16450	16450	16450	16450	1
609	20250306	090900	99423670	16450	16450	16450	16440	21
610	20250306	090800	99078230	16460	16510	16510	16460	208
611	20250306	090700	95646700	16520	16520	16520	16520	1
612	20250306	090600	95630180	16590	16590	16590	16590	1
613	20250306	090500	95613590	16600	16600	16600	16600	0
614	20250306	090400	95613590	16600	16550	16600	16520	806
615	20250306	090300	82255790	16570	16560	16760	16550	571
616	20250306	090200	72798650	16600	16330	17200	16330	3956
617	20250306	090100	6169720	16330	16330	16330	16330	49
618	20250306	090000	5369550	16390	16270	16400	16270	329