KissMeData/071280/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	194900	438502055	16680	16680	16680	16680	454
3	20250326	194800	438502055	16680	16680	16680	16680	0
4	20250326	194700	438502055	16680	16680	16680	16680	0
5	20250326	194600	438502055	16680	16680	16680	16680	0
6	20250326	194500	438502055	16680	16680	16680	16680	0
7	20250326	194400	438502055	16680	16680	16680	16680	0
8	20250326	194300	438502055	16680	16680	16680	16680	0
9	20250326	194200	438502055	16680	16680	16680	16680	0
10	20250326	194100	438502055	16680	16680	16680	16680	0
11	20250326	194000	438502055	16680	16680	16680	16680	0
12	20250326	193900	438502055	16680	16680	16680	16680	0
13	20250326	193800	438502055	16680	16680	16680	16680	0
14	20250326	193700	438502055	16680	16680	16680	16680	0
15	20250326	193600	438502055	16680	16680	16680	16680	0
16	20250326	193500	438502055	16680	16680	16680	16680	0
17	20250326	193400	438502055	16680	16680	16680	16680	0
18	20250326	193300	438502055	16680	16680	16680	16680	0
19	20250326	193200	438502055	16680	16680	16680	16680	0
20	20250326	193100	438502055	16680	16680	16680	16680	0
21	20250326	193000	438502055	16680	16680	16680	16680	0
22	20250326	192900	438502055	16680	16680	16680	16680	0
23	20250326	192800	438502055	16680	16680	16680	16680	0
24	20250326	192700	438502055	16680	16680	16680	16680	0
25	20250326	192600	438502055	16680	16680	16680	16680	0
26	20250326	192500	438502055	16680	16680	16680	16680	0
27	20250326	192400	438502055	16680	16680	16680	16680	0
28	20250326	192300	438502055	16680	16680	16680	16680	0
29	20250326	192200	438502055	16680	16680	16680	16680	0
30	20250326	192100	438502055	16680	16680	16680	16680	0
31	20250326	192000	438502055	16680	16680	16680	16680	0
32	20250326	191900	438502055	16680	16680	16680	16680	454
33	20250326	191800	438502055	16680	16680	16680	16680	0
34	20250326	191700	438502055	16680	16680	16680	16680	0
35	20250326	191600	438502055	16680	16680	16680	16680	0
36	20250326	191500	438502055	16680	16680	16680	16680	0
37	20250326	191400	438502055	16680	16680	16680	16680	0
38	20250326	191300	438502055	16680	16680	16680	16680	0
39	20250326	191200	438502055	16680	16680	16680	16680	0
40	20250326	191100	438502055	16680	16680	16680	16680	0
41	20250326	191000	438502055	16680	16680	16680	16680	0
42	20250326	190900	438502055	16680	16680	16680	16680	0
43	20250326	190800	438502055	16680	16680	16680	16680	0
44	20250326	190700	438502055	16680	16680	16680	16680	0
45	20250326	190600	438502055	16680	16680	16680	16680	0
46	20250326	190500	438502055	16680	16680	16680	16680	0
47	20250326	190400	438502055	16680	16680	16680	16680	0
48	20250326	190300	438502055	16680	16680	16680	16680	0
49	20250326	190200	438502055	16680	16680	16680	16680	0
50	20250326	190100	438502055	16680	16680	16680	16680	0
51	20250326	190000	438502055	16680	16680	16680	16680	0
52	20250326	185900	438502055	16680	16680	16680	16680	0
53	20250326	185800	438502055	16680	16680	16680	16680	0
54	20250326	185700	438502055	16680	16680	16680	16680	0
55	20250326	185600	438502055	16680	16680	16680	16680	0
56	20250326	185500	438502055	16680	16680	16680	16680	0
57	20250326	185400	438502055	16680	16680	16680	16680	0
58	20250326	185300	438502055	16680	16680	16680	16680	0
59	20250326	185200	438502055	16680	16680	16680	16680	0
60	20250326	185100	438502055	16680	16680	16680	16680	0
61	20250326	185000	438502055	16680	16680	16680	16680	0
62	20250326	184900	438502055	16680	16680	16680	16680	454
63	20250326	184800	438502055	16680	16680	16680	16680	0
64	20250326	184700	438502055	16680	16680	16680	16680	0
65	20250326	184600	438502055	16680	16680	16680	16680	0
66	20250326	184500	438502055	16680	16680	16680	16680	0
67	20250326	184400	438502055	16680	16680	16680	16680	0
68	20250326	184300	438502055	16680	16680	16680	16680	0
69	20250326	184200	438502055	16680	16680	16680	16680	0
70	20250326	184100	438502055	16680	16680	16680	16680	0
71	20250326	184000	438502055	16680	16680	16680	16680	0
72	20250326	183900	438502055	16680	16680	16680	16680	0
73	20250326	183800	438502055	16680	16680	16680	16680	0
74	20250326	183700	438502055	16680	16680	16680	16680	0
75	20250326	183600	438502055	16680	16680	16680	16680	0
76	20250326	183500	438502055	16680	16680	16680	16680	0
77	20250326	183400	438502055	16680	16680	16680	16680	0
78	20250326	183300	438502055	16680	16680	16680	16680	0
79	20250326	183200	438502055	16680	16680	16680	16680	0
80	20250326	183100	438502055	16680	16680	16680	16680	0
81	20250326	183000	438502055	16680	16680	16680	16680	0
82	20250326	182900	438502055	16680	16680	16680	16680	0
83	20250326	182800	438502055	16680	16680	16680	16680	0
84	20250326	182700	438502055	16680	16680	16680	16680	0
85	20250326	182600	438502055	16680	16680	16680	16680	0
86	20250326	182500	438502055	16680	16680	16680	16680	0
87	20250326	182400	438502055	16680	16680	16680	16680	0
88	20250326	182300	438502055	16680	16680	16680	16680	0
89	20250326	182200	438502055	16680	16680	16680	16680	0
90	20250326	182100	438502055	16680	16680	16680	16680	0
91	20250326	182000	438502055	16680	16680	16680	16680	0
92	20250326	181900	438502055	16680	16680	16680	16680	454
93	20250326	181800	438502055	16680	16680	16680	16680	0
94	20250326	181700	438502055	16680	16680	16680	16680	0
95	20250326	181600	438502055	16680	16680	16680	16680	0
96	20250326	181500	438502055	16680	16680	16680	16680	0
97	20250326	181400	438502055	16680	16680	16680	16680	0
98	20250326	181300	438502055	16680	16680	16680	16680	0
99	20250326	181200	438502055	16680	16680	16680	16680	0
100	20250326	181100	438502055	16680	16680	16680	16680	0
101	20250326	181000	438502055	16680	16680	16680	16680	0
102	20250326	180900	438502055	16680	16680	16680	16680	0
103	20250326	180800	438502055	16680	16680	16680	16680	0
104	20250326	180700	438502055	16680	16680	16680	16680	0
105	20250326	180600	438502055	16680	16680	16680	16680	0
106	20250326	180500	438502055	16680	16680	16680	16680	0
107	20250326	180400	438502055	16680	16680	16680	16680	0
108	20250326	180300	438502055	16680	16680	16680	16680	0
109	20250326	180200	438502055	16680	16680	16680	16680	0
110	20250326	180100	438502055	16680	16680	16680	16680	0
111	20250326	180000	438502055	16680	16680	16680	16680	0
112	20250326	175900	438502055	16680	16680	16680	16680	0
113	20250326	175800	438502055	16680	16680	16680	16680	0
114	20250326	175700	438502055	16680	16680	16680	16680	0
115	20250326	175600	438502055	16680	16680	16680	16680	0
116	20250326	175500	438502055	16680	16680	16680	16680	0
117	20250326	175400	438502055	16680	16680	16680	16680	0
118	20250326	175300	438502055	16680	16680	16680	16680	0
119	20250326	175200	438502055	16680	16680	16680	16680	0
120	20250326	175100	438502055	16680	16680	16680	16680	0
121	20250326	175000	438502055	16680	16680	16680	16680	0
122	20250326	174900	438502055	16680	16680	16680	16680	454
123	20250326	174800	438502055	16680	16680	16680	16680	0
124	20250326	174700	438502055	16680	16680	16680	16680	0
125	20250326	174600	438502055	16680	16680	16680	16680	0
126	20250326	174500	438502055	16680	16680	16680	16680	0
127	20250326	174400	438502055	16680	16680	16680	16680	0
128	20250326	174300	438502055	16680	16680	16680	16680	0
129	20250326	174200	438502055	16680	16680	16680	16680	0
130	20250326	174100	438502055	16680	16680	16680	16680	0
131	20250326	174000	438502055	16680	16680	16680	16680	0
132	20250326	173900	438502055	16680	16680	16680	16680	0
133	20250326	173800	438502055	16680	16680	16680	16680	0
134	20250326	173700	438502055	16680	16680	16680	16680	0
135	20250326	173600	438502055	16680	16680	16680	16680	0
136	20250326	173500	438502055	16680	16680	16680	16680	0
137	20250326	173400	438502055	16680	16680	16680	16680	0
138	20250326	173300	438502055	16680	16680	16680	16680	0
139	20250326	173200	438502055	16680	16680	16680	16680	0
140	20250326	173100	438502055	16680	16680	16680	16680	0
141	20250326	173000	438502055	16680	16680	16680	16680	0
142	20250326	172900	438502055	16680	16680	16680	16680	0
143	20250326	172800	438502055	16680	16680	16680	16680	0
144	20250326	172700	438502055	16680	16680	16680	16680	0
145	20250326	172600	438502055	16680	16680	16680	16680	0
146	20250326	172500	438502055	16680	16680	16680	16680	0
147	20250326	172400	438502055	16680	16680	16680	16680	0
148	20250326	172300	438502055	16680	16680	16680	16680	0
149	20250326	172200	438502055	16680	16680	16680	16680	0
150	20250326	172100	438502055	16680	16680	16680	16680	0
151	20250326	172000	438502055	16680	16680	16680	16680	0
152	20250326	171900	438502055	16680	16680	16680	16680	454
153	20250326	171800	438502055	16680	16680	16680	16680	0
154	20250326	171700	438502055	16680	16680	16680	16680	0
155	20250326	171600	438502055	16680	16680	16680	16680	0
156	20250326	171500	438502055	16680	16680	16680	16680	0
157	20250326	171400	438502055	16680	16680	16680	16680	0
158	20250326	171300	438502055	16680	16680	16680	16680	0
159	20250326	171200	438502055	16680	16680	16680	16680	0
160	20250326	171100	438502055	16680	16680	16680	16680	0
161	20250326	171000	438502055	16680	16680	16680	16680	0
162	20250326	170900	438502055	16680	16680	16680	16680	0
163	20250326	170800	438502055	16680	16680	16680	16680	0
164	20250326	170700	438502055	16680	16680	16680	16680	0
165	20250326	170600	438502055	16680	16680	16680	16680	0
166	20250326	170500	438502055	16680	16680	16680	16680	0
167	20250326	170400	438502055	16680	16680	16680	16680	0
168	20250326	170300	438502055	16680	16680	16680	16680	0
169	20250326	170200	438502055	16680	16680	16680	16680	0
170	20250326	170100	438502055	16680	16680	16680	16680	0
171	20250326	170000	438502055	16680	16680	16680	16680	0
172	20250326	165900	438502055	16680	16680	16680	16680	0
173	20250326	165800	438502055	16680	16680	16680	16680	0
174	20250326	165700	438502055	16680	16680	16680	16680	0
175	20250326	165600	438502055	16680	16680	16680	16680	0
176	20250326	165500	438502055	16680	16680	16680	16680	0
177	20250326	165400	438502055	16680	16680	16680	16680	0
178	20250326	165300	438502055	16680	16680	16680	16680	0
179	20250326	165200	438502055	16680	16680	16680	16680	0
180	20250326	165100	438502055	16680	16680	16680	16680	0
181	20250326	165000	438502055	16680	16680	16680	16680	0
182	20250326	164900	438502055	16680	16680	16680	16680	454
183	20250326	164800	438502055	16680	16680	16680	16680	0
184	20250326	164700	438502055	16680	16680	16680	16680	0
185	20250326	164600	438502055	16680	16680	16680	16680	0
186	20250326	164500	438502055	16680	16680	16680	16680	0
187	20250326	164400	438502055	16680	16680	16680	16680	0
188	20250326	164300	438502055	16680	16680	16680	16680	0
189	20250326	164200	438502055	16680	16680	16680	16680	0
190	20250326	164100	438502055	16680	16680	16680	16680	0
191	20250326	164000	438502055	16680	16680	16680	16680	0
192	20250326	163900	438502055	16680	16680	16680	16680	0
193	20250326	163800	438502055	16680	16680	16680	16680	0
194	20250326	163700	438502055	16680	16680	16680	16680	0
195	20250326	163600	438502055	16680	16680	16680	16680	0
196	20250326	163500	438502055	16680	16680	16680	16680	0
197	20250326	163400	438502055	16680	16680	16680	16680	0
198	20250326	163300	438502055	16680	16680	16680	16680	0
199	20250326	163200	438502055	16680	16680	16680	16680	0
200	20250326	163100	438502055	16680	16680	16680	16680	0
201	20250326	163000	438502055	16680	16680	16680	16680	0
202	20250326	162900	438502055	16680	16680	16680	16680	0
203	20250326	162800	438502055	16680	16680	16680	16680	0
204	20250326	162700	438502055	16680	16680	16680	16680	0
205	20250326	162600	438502055	16680	16680	16680	16680	0
206	20250326	162500	438502055	16680	16680	16680	16680	0
207	20250326	162400	438502055	16680	16680	16680	16680	0
208	20250326	162300	438502055	16680	16680	16680	16680	0
209	20250326	162200	438502055	16680	16680	16680	16680	0
210	20250326	162100	438502055	16680	16680	16680	16680	0
211	20250326	162000	438502055	16680	16680	16680	16680	0
212	20250326	161900	438502055	16680	16680	16680	16680	454
213	20250326	161800	438502055	16680	16680	16680	16680	0
214	20250326	161700	438502055	16680	16680	16680	16680	0
215	20250326	161600	438502055	16680	16680	16680	16680	0
216	20250326	161500	438502055	16680	16680	16680	16680	0
217	20250326	161400	438502055	16680	16680	16680	16680	0
218	20250326	161300	438502055	16680	16680	16680	16680	0
219	20250326	161200	438502055	16680	16680	16680	16680	0
220	20250326	161100	438502055	16680	16680	16680	16680	0
221	20250326	161000	438502055	16680	16680	16680	16680	0
222	20250326	160900	438502055	16680	16680	16680	16680	0
223	20250326	160800	438502055	16680	16680	16680	16680	0
224	20250326	160700	438502055	16680	16680	16680	16680	0
225	20250326	160600	438502055	16680	16680	16680	16680	0
226	20250326	160500	438502055	16680	16680	16680	16680	0
227	20250326	160400	438502055	16680	16680	16680	16680	0
228	20250326	160300	438502055	16680	16680	16680	16680	0
229	20250326	160200	438502055	16680	16680	16680	16680	0
230	20250326	160100	438502055	16680	16680	16680	16680	0
231	20250326	160000	438502055	16680	16680	16680	16680	0
232	20250326	155900	438502055	16680	16680	16680	16680	0
233	20250326	155800	438502055	16680	16680	16680	16680	0
234	20250326	155700	438502055	16680	16680	16680	16680	0
235	20250326	155600	438502055	16680	16680	16680	16680	0
236	20250326	155500	438502055	16680	16680	16680	16680	0
237	20250326	155400	438502055	16680	16680	16680	16680	0
238	20250326	155300	438502055	16680	16680	16680	16680	0
239	20250326	155200	438502055	16680	16680	16680	16680	0
240	20250326	155100	438502055	16680	16680	16680	16680	0
241	20250326	155000	438502055	16680	16680	16680	16680	0
242	20250326	154900	438502055	16680	16680	16680	16680	454
243	20250326	154800	438502055	16680	16680	16680	16680	0
244	20250326	154700	438502055	16680	16680	16680	16680	0
245	20250326	154600	438502055	16680	16680	16680	16680	0
246	20250326	154500	438502055	16680	16680	16680	16680	0
247	20250326	154400	438502055	16680	16680	16680	16680	0
248	20250326	154300	438502055	16680	16680	16680	16680	0
249	20250326	154200	438502055	16680	16680	16680	16680	0
250	20250326	154100	438502055	16680	16680	16680	16680	0
251	20250326	154000	438502055	16680	16680	16680	16680	0
252	20250326	153900	438502055	16680	16680	16680	16680	0
253	20250326	153800	438502055	16680	16680	16680	16680	0
254	20250326	153700	438502055	16680	16680	16680	16680	0
255	20250326	153600	438502055	16680	16680	16680	16680	0
256	20250326	153500	438502055	16680	16680	16680	16680	0
257	20250326	153400	438502055	16680	16680	16680	16680	0
258	20250326	153300	438502055	16680	16680	16680	16680	0
259	20250326	153200	438502055	16680	16680	16680	16680	0
260	20250326	153100	438502055	16680	16680	16680	16680	0
261	20250326	153000	438502055	16680	16680	16680	16680	454
262	20250326	152900	430929335	16730	16730	16730	16730	0
263	20250326	152800	430929335	16730	16730	16730	16730	0
264	20250326	152700	430929335	16730	16730	16730	16730	0
265	20250326	152600	430929335	16730	16730	16730	16730	0
266	20250326	152500	430929335	16730	16730	16730	16730	0
267	20250326	152400	430929335	16730	16730	16730	16730	0
268	20250326	152300	430929335	16730	16730	16730	16730	0
269	20250326	152200	430929335	16730	16730	16730	16730	0
270	20250326	152100	430929335	16730	16730	16730	16730	0
271	20250326	152000	430929335	16730	16730	16730	16730	0
272	20250326	151900	430929335	16730	16720	16730	16720	29
273	20250326	151800	430444335	16720	16720	16720	16720	7
274	20250326	151700	430327295	16700	16720	16720	16700	7
275	20250326	151600	430210275	16730	16730	16730	16720	94
276	20250326	151500	428638055	16740	16740	16740	16740	0
277	20250326	151400	428638055	16740	16740	16740	16740	0
278	20250326	151300	428638055	16740	16740	16740	16740	3
279	20250326	151200	428587835	16740	16740	16740	16740	0
280	20250326	151100	428587835	16740	16740	16740	16740	8
281	20250326	151000	428453915	16740	16700	16740	16700	77
282	20250326	150900	427165735	16730	16730	16730	16730	0
283	20250326	150800	427165735	16730	16710	16730	16710	515
284	20250326	150700	418559785	16730	16730	16730	16730	0
285	20250326	150600	418559785	16730	16730	16730	16730	0
286	20250326	150500	418559785	16730	16730	16730	16730	47
287	20250326	150400	417773475	16710	16710	16710	16710	0
288	20250326	150300	417773475	16710	16730	16730	16710	206
289	20250326	150200	414327115	16720	16720	16720	16720	406
290	20250326	150100	407538795	16720	16720	16720	16720	591
291	20250326	150000	397657275	16730	16700	16730	16700	50
292	20250326	145900	396820805	16700	16700	16700	16700	1
293	20250326	145800	396804105	16700	16680	16700	16680	7
294	20250326	145700	396687305	16680	16680	16680	16680	0
295	20250326	145600	396687305	16680	16680	16680	16680	0
296	20250326	145500	396687305	16680	16710	16710	16680	501
297	20250326	145400	388320055	16710	16710	16710	16710	0
298	20250326	145300	388320055	16710	16710	16710	16710	1
299	20250326	145200	388303345	16730	16730	16730	16730	0
300	20250326	145100	388303345	16730	16730	16730	16730	0
301	20250326	145000	388303345	16730	16730	16730	16730	30
302	20250326	144900	387801445	16730	16730	16730	16730	0
303	20250326	144800	387801445	16730	16730	16730	16730	22
304	20250326	144700	387433385	16730	16730	16730	16730	39
305	20250326	144600	386780915	16730	16730	16730	16730	63
306	20250326	144500	385726925	16730	16730	16730	16730	1
307	20250326	144400	385710195	16710	16710	16710	16710	0
308	20250326	144300	385710195	16710	16710	16710	16710	0
309	20250326	144200	385710195	16710	16710	16710	16710	0
310	20250326	144100	385710195	16710	16720	16730	16710	595
311	20250326	144000	375765365	16720	16720	16720	16720	33
312	20250326	143900	375213605	16720	16720	16720	16720	10
313	20250326	143800	375046405	16710	16710	16710	16710	0
314	20250326	143700	375046405	16710	16710	16710	16710	0
315	20250326	143600	375046405	16710	16710	16710	16710	0
316	20250326	143500	375046405	16710	16730	16730	16710	31
317	20250326	143400	374527795	16730	16730	16730	16730	0
318	20250326	143300	374527795	16730	16730	16730	16730	0
319	20250326	143200	374527795	16730	16730	16730	16730	0
320	20250326	143100	374527795	16730	16730	16730	16730	30
321	20250326	143000	374025895	16730	16730	16730	16730	1
322	20250326	142900	374009165	16730	16730	16730	16730	4
323	20250326	142800	373942245	16710	16730	16730	16710	45
324	20250326	142700	373190055	16750	16750	16750	16750	0
325	20250326	142600	373190055	16750	16750	16750	16750	8
326	20250326	142500	373056055	16780	16780	16780	16780	0
327	20250326	142400	373056055	16780	16780	16780	16780	0
328	20250326	142300	373056055	16780	16780	16780	16780	1
329	20250326	142200	373039275	16750	16750	16750	16750	1
330	20250326	142100	373022525	16760	16760	16760	16760	2
331	20250326	142000	372989005	16760	16750	16760	16750	78
332	20250326	141900	371681945	16710	16710	16710	16710	1
333	20250326	141800	371665235	16720	16720	16720	16720	100
334	20250326	141700	369993235	16720	16720	16720	16720	74
335	20250326	141600	368755955	16720	16720	16720	16720	0
336	20250326	141500	368755955	16720	16720	16720	16720	0
337	20250326	141400	368755955	16720	16720	16720	16720	226
338	20250326	141300	364977235	16750	16750	16750	16750	78
339	20250326	141200	363670735	16750	16750	16750	16750	0
340	20250326	141100	363670735	16750	16750	16750	16750	0
341	20250326	141000	363670735	16750	16750	16750	16750	1
342	20250326	140900	363653985	16770	16770	16770	16770	3
343	20250326	140800	363603675	16770	16770	16770	16770	1
344	20250326	140700	363586905	16770	16770	16770	16770	24
345	20250326	140600	363184425	16790	16790	16790	16790	0
346	20250326	140500	363184425	16790	16790	16790	16790	30
347	20250326	140400	362680725	16730	16730	16730	16730	146
348	20250326	140300	360238145	16720	16750	16750	16720	875
349	20250326	140200	345592545	16790	16790	16790	16790	0
350	20250326	140100	345592545	16790	16790	16790	16790	0
351	20250326	140000	345592545	16790	16790	16790	16790	30
352	20250326	135900	345088845	16800	16760	16800	16750	517
353	20250326	135800	336421555	16750	16750	16750	16750	0
354	20250326	135700	336421555	16750	16750	16750	16750	0
355	20250326	135600	336421555	16750	16750	16750	16750	0
356	20250326	135500	336421555	16750	16750	16750	16750	0
357	20250326	135400	336421555	16750	16750	16750	16750	0
358	20250326	135300	336421555	16750	16750	16750	16750	1
359	20250326	135200	336404805	16770	16770	16770	16770	0
360	20250326	135100	336404805	16770	16770	16770	16770	0
361	20250326	135000	336404805	16770	16770	16770	16770	30
362	20250326	134900	335901705	16750	16750	16750	16750	1
363	20250326	134800	335884955	16800	16750	16800	16750	200
364	20250326	134700	332525005	16750	16750	16800	16750	161
365	20250326	134600	329820305	16750	16730	16750	16730	2
366	20250326	134500	329786825	16750	16750	16750	16750	0
367	20250326	134400	329786825	16750	16750	16750	16750	0
368	20250326	134300	329786825	16750	16750	16750	16750	1
369	20250326	134200	329770075	16750	16750	16750	16750	0
370	20250326	134100	329770075	16750	16750	16750	16750	0
371	20250326	134000	329770075	16750	16750	16750	16750	0
372	20250326	133900	329770075	16750	16750	16750	16750	101
373	20250326	133800	328078325	16750	16750	16750	16750	0
374	20250326	133700	328078325	16750	16750	16750	16750	0
375	20250326	133600	328078325	16750	16750	16750	16750	0
376	20250326	133500	328078325	16750	16750	16750	16750	31
377	20250326	133400	327559075	16750	16750	16750	16750	0
378	20250326	133300	327559075	16750	16750	16750	16750	1
379	20250326	133200	327542325	16750	16750	16750	16750	0
380	20250326	133100	327542325	16750	16750	16750	16750	0
381	20250326	133000	327542325	16750	16750	16750	16750	0
382	20250326	132900	327542325	16750	16750	16750	16750	0
383	20250326	132800	327542325	16750	16750	16750	16750	1
384	20250326	132700	327525575	16750	16750	16750	16750	0
385	20250326	132600	327525575	16750	16750	16750	16750	40
386	20250326	132500	326855575	16750	16750	16750	16750	1
387	20250326	132400	326838825	16750	16750	16750	16750	0
388	20250326	132300	326838825	16750	16750	16750	16750	0
389	20250326	132200	326838825	16750	16790	16790	16750	388
390	20250326	132100	320336295	16820	16810	16820	16790	9
391	20250326	132000	320185085	16790	16790	16790	16790	22
392	20250326	131900	319815705	16770	16770	16770	16770	0
393	20250326	131800	319815705	16770	16770	16770	16770	0
394	20250326	131700	319815705	16770	16770	16770	16770	0
395	20250326	131600	319815705	16770	16770	16770	16770	13
396	20250326	131500	319597695	16770	16810	16810	16770	40
397	20250326	131400	318925515	16790	16790	16790	16790	0
398	20250326	131300	318925515	16790	16790	16790	16790	0
399	20250326	131200	318925515	16790	16790	16790	16790	11
400	20250326	131100	318740825	16830	16770	16830	16770	41
401	20250326	131000	318050935	16770	16770	16770	16770	1
402	20250326	130900	318034165	16750	16770	16770	16750	4
403	20250326	130800	317967105	16750	16770	16790	16750	91
404	20250326	130700	316440815	16770	16770	16770	16750	55
405	20250326	130600	315518485	16790	16790	16790	16790	0
406	20250326	130500	315518485	16790	16840	16840	16790	430
407	20250326	130400	308293395	16840	16840	16840	16840	9
408	20250326	130300	308141835	16850	16850	16850	16850	0
409	20250326	130200	308141835	16850	16850	16850	16850	0
410	20250326	130100	308141835	16850	16850	16850	16850	30
411	20250326	130000	307636335	16880	16860	16880	16860	2
412	20250326	125900	307602595	16850	16850	16850	16850	47
413	20250326	125800	306810645	16850	16850	16850	16850	0
414	20250326	125700	306810645	16850	16850	16850	16850	0
415	20250326	125600	306810645	16850	16850	16850	16850	11
416	20250326	125500	306625295	16850	16850	16850	16850	0
417	20250326	125400	306625295	16850	16850	16850	16850	0
418	20250326	125300	306625295	16850	16850	16850	16850	1
419	20250326	125200	306608445	16880	16880	16880	16880	55
420	20250326	125100	305680045	16890	16890	16890	16890	0
421	20250326	125000	305680045	16890	16890	16890	16890	0
422	20250326	124900	305680045	16890	16880	16890	16880	50
423	20250326	124800	304835645	16890	16890	16890	16890	0
424	20250326	124700	304835645	16890	16890	16890	16890	0
425	20250326	124600	304835645	16890	16880	16890	16880	31
426	20250326	124500	304312355	16890	16890	16890	16890	0
427	20250326	124400	304312355	16890	16890	16890	16890	0
428	20250326	124300	304312355	16890	16890	16890	16890	0
429	20250326	124200	304312355	16890	16880	16890	16880	200
430	20250326	124100	300935335	16880	16880	16880	16880	0
431	20250326	124000	300935335	16880	16890	16890	16880	33
432	20250326	123900	300378275	16890	16850	16890	16850	12
433	20250326	123800	300175735	16880	16880	16880	16880	1
434	20250326	123700	300158855	16850	16850	16850	16850	0
435	20250326	123600	300158855	16850	16820	16850	16820	190
436	20250326	123500	296958455	16820	16820	16820	16820	0
437	20250326	123400	296958455	16820	16810	16820	16810	181
438	20250326	123300	293915535	16820	16820	16820	16820	13
439	20250326	123200	293696875	16830	16830	16830	16830	0
440	20250326	123100	293696875	16830	16830	16830	16830	15
441	20250326	123000	293444425	16830	16830	16830	16830	10
442	20250326	122900	293276125	16830	16830	16830	16830	0
443	20250326	122800	293276125	16830	16830	16830	16830	1
444	20250326	122700	293259295	16830	16830	16830	16830	4
445	20250326	122600	293191975	16840	16840	16840	16840	1
446	20250326	122500	293175135	16820	16820	16820	16820	0
447	20250326	122400	293175135	16820	16820	16820	16820	0
448	20250326	122300	293175135	16820	16820	16820	16820	0
449	20250326	122200	293175135	16820	16820	16820	16820	40
450	20250326	122100	292502335	16820	16840	16840	16820	61
451	20250326	122000	291475115	16840	16840	16840	16840	0
452	20250326	121900	291475115	16840	16840	16840	16840	0
453	20250326	121800	291475115	16840	16840	16840	16840	2
454	20250326	121700	291441435	16840	16840	16840	16840	0
455	20250326	121600	291441435	16840	16840	16840	16840	0
456	20250326	121500	291441435	16840	16840	16840	16840	0
457	20250326	121400	291441435	16840	16840	16840	16840	0
458	20250326	121300	291441435	16840	16840	16840	16840	0
459	20250326	121200	291441435	16840	16820	16840	16820	11
460	20250326	121100	291256395	16820	16810	16820	16810	11
461	20250326	121000	291071385	16810	16810	16810	16810	25
462	20250326	120900	290651135	16810	16810	16810	16810	5
463	20250326	120800	290567085	16820	16830	16830	16820	515
464	20250326	120700	281904225	16830	16830	16830	16830	10
465	20250326	120600	281735925	16830	16830	16830	16830	0
466	20250326	120500	281735925	16830	16830	16830	16830	0
467	20250326	120400	281735925	16830	16830	16830	16830	1
468	20250326	120300	281719095	16830	16830	16830	16830	0
469	20250326	120200	281719095	16830	16830	16830	16830	0
470	20250326	120100	281719095	16830	16830	16830	16830	10
471	20250326	120000	281550795	16820	16820	16820	16820	35
472	20250326	115900	280962095	16820	16820	16820	16820	0
473	20250326	115800	280962095	16820	16820	16820	16820	48
474	20250326	115700	280154735	16830	16830	16830	16830	33
475	20250326	115600	279599345	16830	16830	16830	16830	0
476	20250326	115500	279599345	16830	16830	16830	16830	7
477	20250326	115400	279481535	16830	16805	16830	16805	240
478	20250326	115300	275442460	16820	16820	16820	16820	10
479	20250326	115200	275274260	16820	16830	16830	16820	13
480	20250326	115100	275055480	16820	16770	16820	16770	1969
481	20250326	115000	241988880	16770	16730	16770	16730	493
482	20250326	114900	233725770	16720	16720	16720	16720	0
483	20250326	114800	233725770	16720	16720	16720	16720	0
484	20250326	114700	233725770	16720	16700	16720	16700	819
485	20250326	114600	220040620	16680	16680	16680	16680	1
486	20250326	114500	220023940	16690	16680	16690	16680	169
487	20250326	114400	217203620	16680	16680	16680	16680	0
488	20250326	114300	217203620	16680	16680	16680	16680	1
489	20250326	114200	217186940	16640	16680	16680	16640	100
490	20250326	114100	215521740	16640	16640	16640	16640	0
491	20250326	114000	215521740	16640	16640	16640	16640	0
492	20250326	113900	215521740	16640	16640	16640	16640	1
493	20250326	113800	215505100	16690	16690	16690	16690	0
494	20250326	113700	215505100	16690	16690	16690	16690	0
495	20250326	113600	215505100	16690	16690	16690	16690	0
496	20250326	113500	215505100	16690	16690	16690	16690	30
497	20250326	113400	215004400	16690	16690	16690	16690	0
498	20250326	113300	215004400	16690	16690	16690	16690	0
499	20250326	113200	215004400	16690	16690	16690	16690	0
500	20250326	113100	215004400	16690	16690	16690	16690	0
501	20250326	113000	215004400	16690	16640	16690	16640	29
502	20250326	112900	214521790	16630	16630	16630	16630	0
503	20250326	112800	214521790	16630	16630	16630	16630	1
504	20250326	112700	214505160	16630	16630	16630	16630	0
505	20250326	112600	214505160	16630	16640	16640	16630	110
506	20250326	112500	212675060	16640	16640	16640	16640	0
507	20250326	112400	212675060	16640	16640	16640	16640	0
508	20250326	112300	212675060	16640	16670	16670	16640	354
509	20250326	112200	206783300	16710	16710	16710	16710	29
510	20250326	112100	206298710	16710	16720	16720	16710	22
511	20250326	112000	205930880	16700	16690	16700	16690	346
512	20250326	111900	200153780	16670	16670	16670	16670	268
513	20250326	111800	195686220	16640	16630	16640	16630	170
514	20250326	111700	192858920	16660	16660	16660	16660	0
515	20250326	111600	192858920	16660	16660	16660	16660	0
516	20250326	111500	192858920	16660	16630	16660	16620	101
517	20250326	111400	191178900	16670	16670	16670	16670	0
518	20250326	111300	191178900	16670	16670	16670	16670	0
519	20250326	111200	191178900	16670	16630	16670	16630	158
520	20250326	111100	188551320	16670	16650	16670	16650	2
521	20250326	111000	188518000	16660	16700	16700	16660	580
522	20250326	110900	178851000	16680	16680	16680	16680	0
523	20250326	110800	178851000	16680	16680	16680	16680	0
524	20250326	110700	178851000	16680	16680	16680	16680	0
525	20250326	110600	178851000	16680	16680	16680	16680	54
526	20250326	110500	177950280	16710	16720	16720	16710	31
527	20250326	110400	177432260	16720	16710	16720	16680	302
528	20250326	110300	172384870	16710	16710	16710	16710	19
529	20250326	110200	172067380	16720	16720	16720	16720	0
530	20250326	110100	172067380	16720	16720	16720	16720	1
531	20250326	110000	172050660	16720	16680	16720	16680	238
532	20250326	105900	168080720	16680	16670	16680	16670	12
533	20250326	105800	167880570	16650	16650	16650	16650	0
534	20250326	105700	167880570	16650	16660	16660	16650	194
535	20250326	105600	164650460	16680	16680	16680	16680	1
536	20250326	105500	164633780	16680	16660	16680	16660	40
537	20250326	105400	163967360	16650	16650	16650	16650	0
538	20250326	105300	163967360	16650	16650	16650	16650	0
539	20250326	105200	163967360	16650	16650	16650	16650	0
540	20250326	105100	163967360	16650	16650	16650	16650	28
541	20250326	105000	163501160	16630	16650	16650	16630	211
542	20250326	104900	159990050	16650	16650	16650	16650	0
543	20250326	104800	159990050	16650	16650	16650	16650	0
544	20250326	104700	159990050	16650	16650	16650	16650	39
545	20250326	104600	159340700	16650	16650	16650	16650	1
546	20250326	104500	159324050	16640	16660	16660	16640	31
547	20250326	104400	158807610	16640	16640	16640	16640	0
548	20250326	104300	158807610	16640	16640	16640	16640	0
549	20250326	104200	158807610	16640	16640	16640	16640	0
550	20250326	104100	158807610	16640	16640	16640	16640	0
551	20250326	104000	158807610	16640	16640	16640	16640	0
552	20250326	103900	158807610	16640	16650	16650	16640	311
553	20250326	103800	153630470	16640	16640	16640	16640	0
554	20250326	103700	153630470	16640	16650	16650	16640	20
555	20250326	103600	153297570	16650	16650	16650	16650	30
556	20250326	103500	152798070	16640	16640	16640	16640	13
557	20250326	103400	152581750	16610	16610	16610	16610	150
558	20250326	103300	150090250	16640	16610	16640	16610	162
559	20250326	103200	147398320	16600	16600	16600	16600	60
560	20250326	103100	146402320	16560	16560	16560	16560	0
561	20250326	103000	146402320	16560	16560	16560	16560	0
562	20250326	102900	146402320	16560	16560	16560	16560	0
563	20250326	102800	146402320	16560	16600	16600	16560	11
564	20250326	102700	146219760	16600	16600	16600	16600	0
565	20250326	102600	146219760	16600	16600	16600	16600	0
566	20250326	102500	146219760	16600	16600	16600	16600	0
567	20250326	102400	146219760	16600	16600	16600	16600	0
568	20250326	102300	146219760	16600	16600	16600	16600	26
569	20250326	102200	145788160	16600	16600	16600	16600	13
570	20250326	102100	145572360	16600	16600	16600	16600	1
571	20250326	102000	145555760	16610	16610	16610	16610	26
572	20250326	101900	145123900	16600	16600	16600	16600	190
573	20250326	101800	141969900	16600	16600	16600	16600	0
574	20250326	101700	141969900	16600	16590	16600	16590	478
575	20250326	101600	134035170	16600	16600	16600	16600	10
576	20250326	101500	133869170	16600	16560	16600	16560	191
577	20250326	101400	130704190	16510	16550	16560	16510	319
578	20250326	101300	125424500	16550	16540	16550	16540	105
579	20250326	101200	123687380	16470	16470	16470	16470	0
580	20250326	101100	123687380	16470	16470	16470	16470	1
581	20250326	101000	123670910	16490	16490	16490	16490	1
582	20250326	100900	123654420	16540	16470	16540	16470	31
583	20250326	100800	123141750	16440	16440	16440	16440	0
584	20250326	100700	123141750	16440	16440	16440	16440	0
585	20250326	100600	123141750	16440	16490	16490	16440	40
586	20250326	100500	122482670	16530	16540	16540	16530	40
587	20250326	100400	121821170	16550	16500	16550	16500	2
588	20250326	100300	121788120	16540	16540	16540	16540	1
589	20250326	100200	121771580	16500	16500	16500	16500	0
590	20250326	100100	121771580	16500	16490	16500	16490	12
591	20250326	100000	121573590	16490	16490	16490	16490	1
592	20250326	095900	121557100	16500	16500	16500	16500	0
593	20250326	095800	121557100	16500	16500	16500	16500	0
594	20250326	095700	121557100	16500	16500	16500	16450	497
595	20250326	095600	113369280	16500	16500	16500	16500	12
596	20250326	095500	113171280	16500	16500	16500	16500	0
597	20250326	095400	113171280	16500	16500	16500	16500	11
598	20250326	095300	112989780	16500	16500	16500	16500	0
599	20250326	095200	112989780	16500	16500	16500	16500	2
600	20250326	095100	112956780	16500	16500	16500	16500	5
601	20250326	095000	112874280	16480	16480	16500	16480	30
602	20250326	094900	112379640	16430	16430	16430	16430	0
603	20250326	094800	112379640	16430	16430	16430	16430	0
604	20250326	094700	112379640	16430	16430	16430	16430	501
605	20250326	094600	104148210	16450	16460	16480	16440	510
606	20250326	094500	95763610	16460	16430	16510	16430	145
607	20250326	094400	93374310	16410	16410	16410	16410	0
608	20250326	094300	93374310	16410	16410	16410	16410	501
609	20250326	094200	85152900	16410	16410	16410	16410	0
610	20250326	094100	85152900	16410	16410	16410	16410	0
611	20250326	094000	85152900	16410	16410	16410	16410	1
612	20250326	093900	85136490	16390	16390	16390	16390	1
613	20250326	093800	85120100	16390	16390	16390	16390	0
614	20250326	093700	85120100	16390	16440	16440	16380	196
615	20250326	093600	81906350	16440	16440	16440	16440	37
616	20250326	093500	81298070	16440	16420	16440	16420	27
617	20250326	093400	80854710	16430	16430	16430	16430	13
618	20250326	093300	80641120	16420	16440	16440	16420	484
619	20250326	093200	72692080	16440	16440	16440	16440	0
620	20250326	093100	72692080	16440	16440	16440	16440	0
621	20250326	093000	72692080	16440	16440	16440	16440	17
622	20250326	092900	72412600	16420	16450	16450	16420	600
623	20250326	092800	62556530	16460	16460	16460	16460	0
624	20250326	092700	62556530	16460	16480	16480	16440	46
625	20250326	092600	61799450	16500	16500	16500	16500	12
626	20250326	092500	61601450	16480	16450	16480	16450	46
627	20250326	092400	60844140	16460	16440	16500	16440	534
628	20250326	092300	52064140	16440	16450	16570	16440	38
629	20250326	092200	51439280	16580	16430	16580	16430	7
630	20250326	092100	51324120	16600	16510	16600	16510	898
631	20250326	092000	36435270	16500	16500	16500	16500	30
632	20250326	091900	35940270	16360	16360	16360	16360	0
633	20250326	091800	35940270	16360	16360	16360	16360	0
634	20250326	091700	35940270	16360	16360	16360	16360	1
635	20250326	091600	35923910	16350	16350	16350	16350	68
636	20250326	091500	34812110	16330	16520	16520	16330	1347
637	20250326	091400	12711980	16460	16460	16460	16460	0
638	20250326	091300	12711980	16460	16460	16460	16460	1
639	20250326	091200	12695520	16610	16610	16610	16610	0
640	20250326	091100	12695520	16610	16610	16610	16610	10
641	20250326	091000	12529420	16650	16640	16650	16640	2
642	20250326	090900	12496130	16500	16500	16500	16500	0
643	20250326	090800	12496130	16500	16500	16500	16500	10
644	20250326	090700	12331130	16500	16500	16500	16500	500
645	20250326	090600	4081130	16440	16440	16650	16440	21
646	20250326	090500	3735680	16650	16570	16650	16570	6
647	20250326	090400	3636180	16570	16570	16570	16570	0
648	20250326	090300	3636180	16570	16570	16570	16570	0
649	20250326	090200	3636180	16570	16570	16570	16570	2
650	20250326	090100	3603040	16570	16570	16570	16570	1
651	20250326	090000	3586470	16480	16790	16790	16480	215