KissMeData/020000/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	190600	295141050	15550	15550	15550	15550	113
3	20250326	190500	295141050	15550	15550	15550	15550	0
4	20250326	190400	295141050	15550	15550	15550	15550	0
5	20250326	190300	295141050	15550	15550	15550	15550	0
6	20250326	190200	295141050	15550	15550	15550	15550	0
7	20250326	190100	295141050	15550	15550	15550	15550	0
8	20250326	190000	295141050	15550	15550	15550	15550	0
9	20250326	185900	295141050	15550	15550	15550	15550	0
10	20250326	185800	295141050	15550	15550	15550	15550	0
11	20250326	185700	295141050	15550	15550	15550	15550	0
12	20250326	185600	295141050	15550	15550	15550	15550	0
13	20250326	185500	295141050	15550	15550	15550	15550	0
14	20250326	185400	295141050	15550	15550	15550	15550	0
15	20250326	185300	295141050	15550	15550	15550	15550	0
16	20250326	185200	295141050	15550	15550	15550	15550	0
17	20250326	185100	295141050	15550	15550	15550	15550	0
18	20250326	185000	295141050	15550	15550	15550	15550	0
19	20250326	184900	295141050	15550	15550	15550	15550	0
20	20250326	184800	295141050	15550	15550	15550	15550	0
21	20250326	184700	295141050	15550	15550	15550	15550	0
22	20250326	184600	295141050	15550	15550	15550	15550	0
23	20250326	184500	295141050	15550	15550	15550	15550	0
24	20250326	184400	295141050	15550	15550	15550	15550	0
25	20250326	184300	295141050	15550	15550	15550	15550	0
26	20250326	184200	295141050	15550	15550	15550	15550	0
27	20250326	184100	295141050	15550	15550	15550	15550	0
28	20250326	184000	295141050	15550	15550	15550	15550	0
29	20250326	183900	295141050	15550	15550	15550	15550	0
30	20250326	183800	295141050	15550	15550	15550	15550	0
31	20250326	183700	295141050	15550	15550	15550	15550	0
32	20250326	183600	295141050	15550	15550	15550	15550	113
33	20250326	183500	295141050	15550	15550	15550	15550	0
34	20250326	183400	295141050	15550	15550	15550	15550	0
35	20250326	183300	295141050	15550	15550	15550	15550	0
36	20250326	183200	295141050	15550	15550	15550	15550	0
37	20250326	183100	295141050	15550	15550	15550	15550	0
38	20250326	183000	295141050	15550	15550	15550	15550	0
39	20250326	182900	295141050	15550	15550	15550	15550	0
40	20250326	182800	295141050	15550	15550	15550	15550	0
41	20250326	182700	295141050	15550	15550	15550	15550	0
42	20250326	182600	295141050	15550	15550	15550	15550	0
43	20250326	182500	295141050	15550	15550	15550	15550	0
44	20250326	182400	295141050	15550	15550	15550	15550	0
45	20250326	182300	295141050	15550	15550	15550	15550	0
46	20250326	182200	295141050	15550	15550	15550	15550	0
47	20250326	182100	295141050	15550	15550	15550	15550	0
48	20250326	182000	295141050	15550	15550	15550	15550	0
49	20250326	181900	295141050	15550	15550	15550	15550	0
50	20250326	181800	295141050	15550	15550	15550	15550	0
51	20250326	181700	295141050	15550	15550	15550	15550	0
52	20250326	181600	295141050	15550	15550	15550	15550	0
53	20250326	181500	295141050	15550	15550	15550	15550	0
54	20250326	181400	295141050	15550	15550	15550	15550	0
55	20250326	181300	295141050	15550	15550	15550	15550	0
56	20250326	181200	295141050	15550	15550	15550	15550	0
57	20250326	181100	295141050	15550	15550	15550	15550	0
58	20250326	181000	295141050	15550	15550	15550	15550	0
59	20250326	180900	295141050	15550	15550	15550	15550	0
60	20250326	180800	295141050	15550	15550	15550	15550	0
61	20250326	180700	295141050	15550	15550	15550	15550	0
62	20250326	180600	295141050	15550	15550	15550	15550	113
63	20250326	180500	295141050	15550	15550	15550	15550	0
64	20250326	180400	295141050	15550	15550	15550	15550	0
65	20250326	180300	295141050	15550	15550	15550	15550	0
66	20250326	180200	295141050	15550	15550	15550	15550	0
67	20250326	180100	295141050	15550	15550	15550	15550	0
68	20250326	180000	295141050	15550	15550	15550	15550	0
69	20250326	175900	295141050	15550	15550	15550	15550	0
70	20250326	175800	295141050	15550	15550	15550	15550	0
71	20250326	175700	295141050	15550	15550	15550	15550	0
72	20250326	175600	295141050	15550	15550	15550	15550	0
73	20250326	175500	295141050	15550	15550	15550	15550	0
74	20250326	175400	295141050	15550	15550	15550	15550	0
75	20250326	175300	295141050	15550	15550	15550	15550	0
76	20250326	175200	295141050	15550	15550	15550	15550	0
77	20250326	175100	295141050	15550	15550	15550	15550	0
78	20250326	175000	295141050	15550	15550	15550	15550	0
79	20250326	174900	295141050	15550	15550	15550	15550	0
80	20250326	174800	295141050	15550	15550	15550	15550	0
81	20250326	174700	295141050	15550	15550	15550	15550	0
82	20250326	174600	295141050	15550	15550	15550	15550	0
83	20250326	174500	295141050	15550	15550	15550	15550	0
84	20250326	174400	295141050	15550	15550	15550	15550	0
85	20250326	174300	295141050	15550	15550	15550	15550	0
86	20250326	174200	295141050	15550	15550	15550	15550	0
87	20250326	174100	295141050	15550	15550	15550	15550	0
88	20250326	174000	295141050	15550	15550	15550	15550	0
89	20250326	173900	295141050	15550	15550	15550	15550	0
90	20250326	173800	295141050	15550	15550	15550	15550	0
91	20250326	173700	295141050	15550	15550	15550	15550	0
92	20250326	173600	295141050	15550	15550	15550	15550	113
93	20250326	173500	295141050	15550	15550	15550	15550	0
94	20250326	173400	295141050	15550	15550	15550	15550	0
95	20250326	173300	295141050	15550	15550	15550	15550	0
96	20250326	173200	295141050	15550	15550	15550	15550	0
97	20250326	173100	295141050	15550	15550	15550	15550	0
98	20250326	173000	295141050	15550	15550	15550	15550	0
99	20250326	172900	295141050	15550	15550	15550	15550	0
100	20250326	172800	295141050	15550	15550	15550	15550	0
101	20250326	172700	295141050	15550	15550	15550	15550	0
102	20250326	172600	295141050	15550	15550	15550	15550	0
103	20250326	172500	295141050	15550	15550	15550	15550	0
104	20250326	172400	295141050	15550	15550	15550	15550	0
105	20250326	172300	295141050	15550	15550	15550	15550	0
106	20250326	172200	295141050	15550	15550	15550	15550	0
107	20250326	172100	295141050	15550	15550	15550	15550	0
108	20250326	172000	295141050	15550	15550	15550	15550	0
109	20250326	171900	295141050	15550	15550	15550	15550	0
110	20250326	171800	295141050	15550	15550	15550	15550	0
111	20250326	171700	295141050	15550	15550	15550	15550	0
112	20250326	171600	295141050	15550	15550	15550	15550	0
113	20250326	171500	295141050	15550	15550	15550	15550	0
114	20250326	171400	295141050	15550	15550	15550	15550	0
115	20250326	171300	295141050	15550	15550	15550	15550	0
116	20250326	171200	295141050	15550	15550	15550	15550	0
117	20250326	171100	295141050	15550	15550	15550	15550	0
118	20250326	171000	295141050	15550	15550	15550	15550	0
119	20250326	170900	295141050	15550	15550	15550	15550	0
120	20250326	170800	295141050	15550	15550	15550	15550	0
121	20250326	170700	295141050	15550	15550	15550	15550	0
122	20250326	170600	295141050	15550	15550	15550	15550	113
123	20250326	170500	295141050	15550	15550	15550	15550	0
124	20250326	170400	295141050	15550	15550	15550	15550	0
125	20250326	170300	295141050	15550	15550	15550	15550	0
126	20250326	170200	295141050	15550	15550	15550	15550	0
127	20250326	170100	295141050	15550	15550	15550	15550	0
128	20250326	170000	295141050	15550	15550	15550	15550	0
129	20250326	165900	295141050	15550	15550	15550	15550	0
130	20250326	165800	295141050	15550	15550	15550	15550	0
131	20250326	165700	295141050	15550	15550	15550	15550	0
132	20250326	165600	295141050	15550	15550	15550	15550	0
133	20250326	165500	295141050	15550	15550	15550	15550	0
134	20250326	165400	295141050	15550	15550	15550	15550	0
135	20250326	165300	295141050	15550	15550	15550	15550	0
136	20250326	165200	295141050	15550	15550	15550	15550	0
137	20250326	165100	295141050	15550	15550	15550	15550	0
138	20250326	165000	295141050	15550	15550	15550	15550	0
139	20250326	164900	295141050	15550	15550	15550	15550	0
140	20250326	164800	295141050	15550	15550	15550	15550	0
141	20250326	164700	295141050	15550	15550	15550	15550	0
142	20250326	164600	295141050	15550	15550	15550	15550	0
143	20250326	164500	295141050	15550	15550	15550	15550	0
144	20250326	164400	295141050	15550	15550	15550	15550	0
145	20250326	164300	295141050	15550	15550	15550	15550	0
146	20250326	164200	295141050	15550	15550	15550	15550	0
147	20250326	164100	295141050	15550	15550	15550	15550	0
148	20250326	164000	295141050	15550	15550	15550	15550	0
149	20250326	163900	295141050	15550	15550	15550	15550	0
150	20250326	163800	295141050	15550	15550	15550	15550	0
151	20250326	163700	295141050	15550	15550	15550	15550	0
152	20250326	163600	295141050	15550	15550	15550	15550	113
153	20250326	163500	295141050	15550	15550	15550	15550	0
154	20250326	163400	295141050	15550	15550	15550	15550	0
155	20250326	163300	295141050	15550	15550	15550	15550	0
156	20250326	163200	295141050	15550	15550	15550	15550	0
157	20250326	163100	295141050	15550	15550	15550	15550	0
158	20250326	163000	295141050	15550	15550	15550	15550	0
159	20250326	162900	295141050	15550	15550	15550	15550	0
160	20250326	162800	295141050	15550	15550	15550	15550	0
161	20250326	162700	295141050	15550	15550	15550	15550	0
162	20250326	162600	295141050	15550	15550	15550	15550	0
163	20250326	162500	295141050	15550	15550	15550	15550	0
164	20250326	162400	295141050	15550	15550	15550	15550	0
165	20250326	162300	295141050	15550	15550	15550	15550	0
166	20250326	162200	295141050	15550	15550	15550	15550	0
167	20250326	162100	295141050	15550	15550	15550	15550	0
168	20250326	162000	295141050	15550	15550	15550	15550	0
169	20250326	161900	295141050	15550	15550	15550	15550	0
170	20250326	161800	295141050	15550	15550	15550	15550	0
171	20250326	161700	295141050	15550	15550	15550	15550	0
172	20250326	161600	295141050	15550	15550	15550	15550	0
173	20250326	161500	295141050	15550	15550	15550	15550	0
174	20250326	161400	295141050	15550	15550	15550	15550	0
175	20250326	161300	295141050	15550	15550	15550	15550	0
176	20250326	161200	295141050	15550	15550	15550	15550	0
177	20250326	161100	295141050	15550	15550	15550	15550	0
178	20250326	161000	295141050	15550	15550	15550	15550	0
179	20250326	160900	295141050	15550	15550	15550	15550	0
180	20250326	160800	295141050	15550	15550	15550	15550	0
181	20250326	160700	295141050	15550	15550	15550	15550	0
182	20250326	160600	295141050	15550	15550	15550	15550	113
183	20250326	160500	295141050	15550	15550	15550	15550	0
184	20250326	160400	295141050	15550	15550	15550	15550	0
185	20250326	160300	295141050	15550	15550	15550	15550	0
186	20250326	160200	295141050	15550	15550	15550	15550	0
187	20250326	160100	295141050	15550	15550	15550	15550	0
188	20250326	160000	295141050	15550	15550	15550	15550	0
189	20250326	155900	295141050	15550	15550	15550	15550	0
190	20250326	155800	295141050	15550	15550	15550	15550	0
191	20250326	155700	295141050	15550	15550	15550	15550	0
192	20250326	155600	295141050	15550	15550	15550	15550	0
193	20250326	155500	295141050	15550	15550	15550	15550	0
194	20250326	155400	295141050	15550	15550	15550	15550	0
195	20250326	155300	295141050	15550	15550	15550	15550	0
196	20250326	155200	295141050	15550	15550	15550	15550	0
197	20250326	155100	295141050	15550	15550	15550	15550	0
198	20250326	155000	295141050	15550	15550	15550	15550	0
199	20250326	154900	295141050	15550	15550	15550	15550	0
200	20250326	154800	295141050	15550	15550	15550	15550	0
201	20250326	154700	295141050	15550	15550	15550	15550	0
202	20250326	154600	295141050	15550	15550	15550	15550	0
203	20250326	154500	295141050	15550	15550	15550	15550	0
204	20250326	154400	295141050	15550	15550	15550	15550	0
205	20250326	154300	295141050	15550	15550	15550	15550	0
206	20250326	154200	295141050	15550	15550	15550	15550	0
207	20250326	154100	295141050	15550	15550	15550	15550	0
208	20250326	154000	295141050	15550	15550	15550	15550	0
209	20250326	153900	295141050	15550	15550	15550	15550	0
210	20250326	153800	295141050	15550	15550	15550	15550	0
211	20250326	153700	295141050	15550	15550	15550	15550	0
212	20250326	153600	295141050	15550	15550	15550	15550	113
213	20250326	153500	295141050	15550	15550	15550	15550	0
214	20250326	153400	295141050	15550	15550	15550	15550	0
215	20250326	153300	295141050	15550	15550	15550	15550	0
216	20250326	153200	295141050	15550	15550	15550	15550	0
217	20250326	153100	295141050	15550	15550	15550	15550	0
218	20250326	153000	295141050	15550	15550	15550	15550	113
219	20250326	152900	293383900	15550	15550	15550	15550	0
220	20250326	152800	293383900	15550	15550	15550	15550	0
221	20250326	152700	293383900	15550	15550	15550	15550	0
222	20250326	152600	293383900	15550	15550	15550	15550	0
223	20250326	152500	293383900	15550	15550	15550	15550	0
224	20250326	152400	293383900	15550	15550	15550	15550	0
225	20250326	152300	293383900	15550	15550	15550	15550	0
226	20250326	152200	293383900	15550	15550	15550	15550	0
227	20250326	152100	293383900	15550	15550	15550	15550	0
228	20250326	152000	293383900	15550	15550	15550	15550	0
229	20250326	151900	293383900	15550	15530	15550	15530	13
230	20250326	151800	293181930	15530	15540	15550	15530	11
231	20250326	151700	293011050	15540	15540	15540	15540	30
232	20250326	151600	292544850	15540	15540	15540	15540	13
233	20250326	151500	292342830	15540	15540	15540	15540	7
234	20250326	151400	292234050	15540	15540	15540	15540	34
235	20250326	151300	291705690	15540	15540	15540	15540	10
236	20250326	151200	291550290	15540	15540	15540	15540	7
237	20250326	151100	291441510	15540	15550	15550	15540	11
238	20250326	151000	291270480	15550	15530	15550	15530	4
239	20250326	150900	291208320	15550	15530	15550	15530	11
240	20250326	150800	291037310	15550	15540	15550	15540	589
241	20250326	150700	281884110	15540	15540	15540	15540	8
242	20250326	150600	281759790	15540	15540	15540	15540	9
243	20250326	150500	281619930	15550	15540	15550	15540	15
244	20250326	150400	281386810	15540	15540	15540	15540	302
245	20250326	150300	276693730	15560	15540	15560	15540	15
246	20250326	150200	276460410	15540	15540	15540	15540	2
247	20250326	150100	276429330	15550	15540	15550	15540	15
248	20250326	150000	276196100	15540	15540	15540	15540	2
249	20250326	145900	276165020	15540	15550	15560	15540	161
250	20250326	145800	273661460	15540	15540	15540	15540	2
251	20250326	145700	273630380	15540	15540	15540	15540	1
252	20250326	145600	273614840	15540	15540	15540	15540	4
253	20250326	145500	273552680	15560	15550	15560	15540	28
254	20250326	145400	273117240	15540	15540	15540	15540	2
255	20250326	145300	273086160	15550	15540	15550	15540	19
256	20250326	145200	272790730	15550	15550	15550	15550	13
257	20250326	145100	272588580	15550	15550	15550	15550	10
258	20250326	145000	272433080	15550	15550	15550	15540	86
259	20250326	144900	271096250	15550	15560	15560	15550	38
260	20250326	144800	270505030	15560	15570	15570	15560	33
261	20250326	144700	269991510	15580	15580	15580	15580	0
262	20250326	144600	269991510	15580	15580	15580	15580	0
263	20250326	144500	269991510	15580	15580	15580	15580	0
264	20250326	144400	269991510	15580	15580	15580	15580	5
265	20250326	144300	269913610	15570	15570	15570	15570	0
266	20250326	144200	269913610	15570	15570	15570	15570	0
267	20250326	144100	269913610	15570	15580	15590	15570	223
268	20250326	144000	266439320	15580	15580	15580	15580	5
269	20250326	143900	266361420	15580	15580	15580	15580	12
270	20250326	143800	266174460	15590	15590	15590	15590	0
271	20250326	143700	266174460	15590	15590	15590	15590	0
272	20250326	143600	266174460	15590	15590	15590	15590	4
273	20250326	143500	266112100	15590	15590	15590	15590	0
274	20250326	143400	266112100	15590	15620	15620	15590	400
275	20250326	143300	259874320	15640	15640	15640	15640	0
276	20250326	143200	259874320	15640	15630	15640	15620	14
277	20250326	143100	259655410	15640	15640	15640	15640	1
278	20250326	143000	259639770	15620	15650	15650	15620	53
279	20250326	142900	258810410	15620	15620	15650	15620	7
280	20250326	142800	258700980	15640	15650	15650	15620	7
281	20250326	142700	258591540	15620	15620	15650	15620	52
282	20250326	142600	257778310	15640	15650	15650	15620	98
283	20250326	142500	256245560	15660	15650	15660	15650	4
284	20250326	142400	256182950	15650	15650	15650	15650	43
285	20250326	142300	255510000	15640	15640	15650	15640	5
286	20250326	142200	255431790	15640	15650	15650	15640	5
287	20250326	142100	255353570	15640	15640	15650	15640	9
288	20250326	142000	255212800	15650	15650	15650	15650	0
289	20250326	141900	255212800	15650	15650	15650	15650	26
290	20250326	141800	254805900	15650	15650	15660	15650	26
291	20250326	141700	254398990	15650	15640	15650	15640	32
292	20250326	141600	253898490	15660	15660	15660	15660	0
293	20250326	141500	253898490	15660	15650	15660	15650	46
294	20250326	141400	253178580	15640	15640	15640	15640	2
295	20250326	141300	253147300	15640	15640	15650	15640	5
296	20250326	141200	253069090	15640	15640	15640	15640	9
297	20250326	141100	252928330	15640	15640	15640	15640	4
298	20250326	141000	252865770	15650	15650	15650	15650	1
299	20250326	140900	252850120	15640	15640	15650	15640	47
300	20250326	140800	252115030	15630	15630	15640	15630	9
301	20250326	140700	251974350	15630	15630	15630	15630	9
302	20250326	140600	251833680	15640	15630	15650	15630	51
303	20250326	140500	251036060	15630	15630	15640	15630	6
304	20250326	140400	250942270	15630	15630	15630	15630	5
305	20250326	140300	250864120	15630	15630	15630	15620	29
306	20250326	140200	250411000	15620	15630	15630	15620	8
307	20250326	140100	250285970	15640	15640	15640	15640	2
308	20250326	140000	250254690	15650	15640	15650	15640	47
309	20250326	135900	249519600	15640	15640	15640	15640	0
310	20250326	135800	249519600	15640	15640	15640	15640	0
311	20250326	135700	249519600	15640	15640	15640	15640	46
312	20250326	135600	248800160	15640	15640	15640	15640	1
313	20250326	135500	248784520	15650	15650	15650	15650	0
314	20250326	135400	248784520	15650	15640	15650	15630	72
315	20250326	135300	247658670	15650	15650	15650	15650	0
316	20250326	135200	247658670	15650	15650	15650	15650	1
317	20250326	135100	247643020	15650	15650	15650	15650	46
318	20250326	135000	246923120	15650	15650	15650	15650	0
319	20250326	134900	246923120	15650	15650	15650	15650	0
320	20250326	134800	246923120	15650	15630	15650	15630	49
321	20250326	134700	246156780	15630	15630	15630	15630	8
322	20250326	134600	246031740	15630	15630	15630	15630	4
323	20250326	134500	245969220	15630	15620	15630	15620	7
324	20250326	134400	245859820	15640	15630	15640	15620	19
325	20250326	134300	245562990	15650	15640	15650	15640	2
326	20250326	134200	245531700	15650	15630	15660	15630	199
327	20250326	134100	242418170	15630	15630	15630	15630	0
328	20250326	134000	242418170	15630	15630	15630	15620	42
329	20250326	133900	241762110	15620	15630	15630	15620	39
330	20250326	133800	241152650	15630	15630	15630	15630	4
331	20250326	133700	241090130	15630	15630	15630	15630	4
332	20250326	133600	241027610	15630	15630	15630	15630	12
333	20250326	133500	240840050	15630	15630	15630	15630	0
334	20250326	133400	240840050	15630	15640	15640	15630	40
335	20250326	133300	240214750	15640	15630	15640	15630	42
336	20250326	133200	239557910	15640	15640	15640	15640	2
337	20250326	133100	239526630	15630	15630	15630	15630	0
338	20250326	133000	239526630	15630	15620	15630	15620	19
339	20250326	132900	239229720	15620	15620	15620	15620	5
340	20250326	132800	239151620	15640	15630	15640	15630	2
341	20250326	132700	239120350	15630	15620	15630	15620	54
342	20250326	132600	238276390	15620	15620	15620	15620	11
343	20250326	132500	238104570	15620	15620	15620	15620	0
344	20250326	132400	238104570	15620	15610	15620	15610	31
345	20250326	132300	237620400	15620	15620	15620	15620	1
346	20250326	132200	237604780	15620	15620	15620	15620	96
347	20250326	132100	236105260	15620	15620	15620	15620	8
348	20250326	132000	235980300	15630	15630	15630	15630	0
349	20250326	131900	235980300	15630	15630	15630	15630	19
350	20250326	131800	235683330	15630	15630	15630	15630	29
351	20250326	131700	235230060	15630	15630	15630	15630	0
352	20250326	131600	235230060	15630	15630	15630	15630	7
353	20250326	131500	235120650	15630	15630	15630	15630	47
354	20250326	131400	234386040	15640	15630	15640	15630	4
355	20250326	131300	234323510	15630	15630	15630	15630	15
356	20250326	131200	234089060	15630	15630	15630	15630	28
357	20250326	131100	233651420	15640	15630	15640	15630	2
358	20250326	131000	233620150	15630	15630	15630	15630	118
359	20250326	130900	231775810	15630	15640	15640	15630	137
360	20250326	130800	229634430	15670	15670	15670	15670	0
361	20250326	130700	229634430	15670	15660	15670	15660	148
362	20250326	130600	227316730	15650	15650	15650	15650	13
363	20250326	130500	227113280	15670	15670	15670	15670	0
364	20250326	130400	227113280	15670	15660	15670	15660	50
365	20250326	130300	226330260	15660	15660	15660	15660	1
366	20250326	130200	226314600	15660	15660	15660	15660	0
367	20250326	130100	226314600	15660	15660	15660	15660	47
368	20250326	130000	225578580	15660	15660	15660	15660	0
369	20250326	125900	225578580	15660	15660	15660	15660	1
370	20250326	125800	225562920	15660	15650	15660	15650	39
371	20250326	125700	224952560	15660	15660	15660	15660	0
372	20250326	125600	224952560	15660	15660	15660	15660	0
373	20250326	125500	224952560	15660	15650	15660	15650	47
374	20250326	125400	224217000	15650	15650	15650	15650	9
375	20250326	125300	224076150	15660	15660	15660	15660	0
376	20250326	125200	224076150	15660	15660	15660	15660	46
377	20250326	125100	223355790	15660	15660	15660	15660	0
378	20250326	125000	223355790	15660	15650	15660	15650	4
379	20250326	124900	223293180	15660	15660	15660	15660	46
380	20250326	124800	222572820	15650	15650	15650	15650	11
381	20250326	124700	222400670	15660	15660	15660	15660	0
382	20250326	124600	222400670	15660	15650	15660	15650	32
383	20250326	124500	221899860	15650	15650	15650	15650	46
384	20250326	124400	221179960	15660	15660	15660	15660	1
385	20250326	124300	221164300	15650	15650	15650	15650	2
386	20250326	124200	221133000	15660	15650	15660	15650	23
387	20250326	124100	220772860	15660	15650	15660	15650	14
388	20250326	124000	220553720	15650	15650	15650	15650	43
389	20250326	123900	219880770	15650	15640	15650	15640	21
390	20250326	123800	219552320	15640	15640	15640	15640	11
391	20250326	123700	219380280	15630	15640	15640	15630	48
392	20250326	123600	218629570	15640	15630	15640	15630	2
393	20250326	123500	218598300	15630	15650	15650	15610	11
394	20250326	123400	218426390	15620	15650	15650	15610	727
395	20250326	123300	207069380	15650	15650	15650	15650	0
396	20250326	123200	207069380	15650	15650	15650	15650	12
397	20250326	123100	206881580	15650	15650	15650	15650	8
398	20250326	123000	206756380	15650	15650	15650	15650	1
399	20250326	122900	206740730	15650	15650	15650	15650	0
400	20250326	122800	206740730	15650	15640	15650	15640	48
401	20250326	122700	205989540	15630	15640	15650	15630	227
402	20250326	122600	202440080	15640	15640	15650	15640	64
403	20250326	122500	201439100	15640	15640	15640	15640	110
404	20250326	122400	199718700	15640	15640	15640	15640	0
405	20250326	122300	199718700	15640	15640	15640	15640	0
406	20250326	122200	199718700	15640	15640	15640	15640	46
407	20250326	122100	198999260	15640	15640	15640	15640	1
408	20250326	122000	198983620	15630	15630	15630	15630	14
409	20250326	121900	198764800	15630	15630	15630	15620	33
410	20250326	121800	198249020	15640	15640	15640	15640	1
411	20250326	121700	198233380	15630	15630	15640	15630	10
412	20250326	121600	198077050	15620	15650	15650	15620	139
413	20250326	121500	195904850	15650	15640	15650	15640	315
414	20250326	121400	190975730	15630	15630	15630	15630	0
415	20250326	121300	190975730	15630	15630	15630	15630	17
416	20250326	121200	190710020	15630	15630	15630	15630	815
417	20250326	121100	177971570	15630	15640	15640	15630	6
418	20250326	121000	177877760	15630	15620	15630	15620	79
419	20250326	120900	176643070	15620	15620	15630	15620	56
420	20250326	120800	175768340	15620	15620	15620	15620	2
421	20250326	120700	175737100	15620	15620	15620	15620	10
422	20250326	120600	175580900	15620	15625	15625	15620	30
423	20250326	120500	175112190	15630	15630	15630	15630	1
424	20250326	120400	175096560	15630	15630	15630	15630	46
425	20250326	120300	174377580	15625	15625	15625	15625	14
426	20250326	120200	174158830	15630	15630	15630	15630	0
427	20250326	120100	174158830	15630	15630	15630	15630	47
428	20250326	120000	173424220	15625	15625	15625	15625	42
429	20250326	115900	172767970	15630	15630	15630	15630	0
430	20250326	115800	172767970	15630	15625	15630	15625	66
431	20250326	115700	171736490	15630	15630	15630	15630	1
432	20250326	115600	171720860	15630	15630	15630	15630	0
433	20250326	115500	171720860	15630	15625	15630	15625	77
434	20250326	115400	170517505	15625	15625	15625	15625	29
435	20250326	115300	170064380	15630	15630	15630	15630	1
436	20250326	115200	170048750	15630	15630	15630	15630	46
437	20250326	115100	169329770	15625	15625	15625	15625	15
438	20250326	115000	169095395	15625	15620	15625	15620	53
439	20250326	114900	168267450	15620	15620	15620	15620	0
440	20250326	114800	168267450	15620	15620	15620	15620	7
441	20250326	114700	168158110	15610	15610	15610	15610	30
442	20250326	114600	167689810	15600	15600	15600	15600	0
443	20250326	114500	167689810	15600	15600	15610	15600	13
444	20250326	114400	167486990	15610	15610	15610	15610	47
445	20250326	114300	166753320	15600	15600	15600	15600	25
446	20250326	114200	166363320	15590	15600	15600	15590	14
447	20250326	114100	166144980	15600	15600	15600	15600	40
448	20250326	114000	165520980	15600	15600	15600	15600	101
449	20250326	113900	163945380	15600	15600	15600	15600	17
450	20250326	113800	163680180	15600	15600	15600	15600	29
451	20250326	113700	163227780	15600	15600	15600	15600	0
452	20250326	113600	163227780	15600	15600	15600	15600	16
453	20250326	113500	162978180	15600	15600	15600	15600	31
454	20250326	113400	162494580	15590	15590	15590	15590	0
455	20250326	113300	162494580	15590	15590	15590	15590	30
456	20250326	113200	162026880	15600	15600	15600	15600	47
457	20250326	113100	161293680	15600	15600	15600	15600	0
458	20250326	113000	161293680	15600	15600	15600	15600	0
459	20250326	112900	161293680	15600	15600	15600	15600	47
460	20250326	112800	160560480	15600	15610	15610	15600	2
461	20250326	112700	160529270	15600	15600	15600	15600	15
462	20250326	112600	160295270	15600	15600	15600	15600	30
463	20250326	112500	159827270	15590	15590	15590	15590	10
464	20250326	112400	159671370	15590	15600	15600	15590	8
465	20250326	112300	159546640	15590	15590	15590	15590	5
466	20250326	112200	159468690	15590	15590	15590	15590	0
467	20250326	112100	159468690	15590	15580	15590	15580	7
468	20250326	112000	159359590	15580	15570	15580	15570	69
469	20250326	111900	158284750	15560	15570	15570	15560	23
470	20250326	111800	157926840	15580	15630	15630	15580	338
471	20250326	111700	152657640	15630	15580	15630	15580	333
472	20250326	111600	147459600	15580	15580	15580	15580	0
473	20250326	111500	147459600	15580	15600	15600	15570	5
474	20250326	111400	147381670	15590	15570	15600	15540	545
475	20250326	111300	138897860	15550	15610	15610	15550	531
476	20250326	111200	130634560	15610	15610	15610	15610	233
477	20250326	111100	126997430	15620	15550	15620	15550	2042
478	20250326	111000	95222810	15550	15540	15550	15540	125
479	20250326	110900	93279800	15550	15550	15550	15550	0
480	20250326	110800	93279800	15550	15550	15550	15550	45
481	20250326	110700	92580050	15550	15550	15550	15550	11
482	20250326	110600	92409000	15550	15550	15550	15550	2
483	20250326	110500	92377900	15550	15540	15550	15540	66
484	20250326	110400	91351790	15550	15550	15550	15550	0
485	20250326	110300	91351790	15550	15550	15550	15550	1
486	20250326	110200	91336240	15550	15540	15550	15540	64
487	20250326	110100	90341220	15550	15550	15550	15540	92
488	20250326	110000	88911420	15550	15550	15550	15550	0
489	20250326	105900	88911420	15550	15550	15550	15540	247
490	20250326	105800	85072570	15540	15520	15540	15520	591
491	20250326	105700	75888450	15540	15540	15540	15540	0
492	20250326	105600	75888450	15540	15520	15540	15520	77
493	20250326	105500	74693360	15520	15540	15540	15520	516
494	20250326	105400	66680110	15540	15540	15540	15540	0
495	20250326	105300	66680110	15540	15530	15540	15530	67
496	20250326	105200	65639140	15530	15530	15530	15530	489
497	20250326	105100	58044970	15530	15530	15530	15530	1
498	20250326	105000	58029440	15520	15520	15520	15520	22
499	20250326	104900	57688000	15510	15510	15510	15510	0
500	20250326	104800	57688000	15510	15510	15510	15510	30
501	20250326	104700	57222700	15510	15520	15520	15510	56
502	20250326	104600	56353680	15520	15520	15520	15520	1
503	20250326	104500	56338160	15510	15510	15510	15510	1
504	20250326	104400	56322650	15510	15510	15510	15510	3
505	20250326	104300	56276120	15500	15500	15500	15500	12
506	20250326	104200	56090120	15520	15520	15520	15520	1
507	20250326	104100	56074600	15520	15520	15520	15520	79
508	20250326	104000	54848520	15530	15530	15530	15530	1
509	20250326	103900	54832990	15520	15520	15520	15520	20
510	20250326	103800	54522590	15520	15510	15530	15510	3
511	20250326	103700	54476030	15530	15520	15530	15510	22
512	20250326	103600	54134670	15530	15530	15530	15530	1
513	20250326	103500	54119140	15520	15520	15520	15520	35
514	20250326	103400	53575940	15520	15530	15530	15520	5
515	20250326	103300	53498330	15530	15530	15530	15530	0
516	20250326	103200	53498330	15530	15520	15530	15520	61
517	20250326	103100	52551150	15520	15520	15520	15520	13
518	20250326	103000	52349390	15530	15530	15530	15520	56
519	20250326	102900	51479800	15530	15530	15530	15530	0
520	20250326	102800	51479800	15530	15530	15530	15530	0
521	20250326	102700	51479800	15530	15530	15530	15520	55
522	20250326	102600	50625730	15530	15530	15530	15530	1
523	20250326	102500	50610200	15520	15520	15520	15520	0
524	20250326	102400	50610200	15520	15520	15520	15520	19
525	20250326	102300	50315320	15520	15520	15520	15520	0
526	20250326	102200	50315320	15520	15520	15520	15520	1
527	20250326	102100	50299800	15520	15520	15520	15520	49
528	20250326	102000	49539320	15520	15520	15520	15520	1
529	20250326	101900	49523800	15530	15530	15530	15530	0
530	20250326	101800	49523800	15530	15530	15530	15500	170
531	20250326	101700	46886100	15530	15510	15530	15500	795
532	20250326	101600	34551670	15520	15520	15520	15520	0
533	20250326	101500	34551670	15520	15520	15520	15520	45
534	20250326	101400	33853270	15510	15520	15520	15510	14
535	20250326	101300	33636030	15520	15510	15520	15510	3
536	20250326	101200	33589480	15520	15520	15520	15520	59
537	20250326	101100	32673800	15510	15510	15510	15510	1
538	20250326	101000	32658290	15510	15510	15510	15490	106
539	20250326	100900	31014920	15510	15500	15510	15500	26
540	20250326	100800	30611910	15490	15490	15490	15490	0
541	20250326	100700	30611910	15490	15520	15530	15490	215
542	20250326	100600	27277500	15510	15540	15540	15510	54
543	20250326	100500	26438520	15540	15530	15540	15510	55
544	20250326	100400	25584410	15530	15530	15530	15530	31
545	20250326	100300	25102980	15530	15560	15560	15530	104
546	20250326	100200	23485970	15540	15550	15560	15540	72
547	20250326	100100	22366290	15550	15550	15550	15550	2
548	20250326	100000	22335190	15540	15530	15540	15530	11
549	20250326	095900	22164290	15530	15530	15530	15530	0
550	20250326	095800	22164290	15530	15530	15530	15530	0
551	20250326	095700	22164290	15530	15520	15530	15520	99
552	20250326	095600	20627790	15520	15520	15520	15510	236
553	20250326	095500	16965420	15510	15520	15520	15510	14
554	20250326	095400	16748180	15520	15510	15520	15510	8
555	20250326	095300	16624090	15510	15510	15510	15510	2
556	20250326	095200	16593070	15500	15510	15510	15500	50
557	20250326	095100	15817650	15520	15510	15520	15510	5
558	20250326	095000	15740090	15510	15510	15510	15510	0
559	20250326	094900	15740090	15510	15510	15510	15510	1
560	20250326	094800	15724580	15500	15500	15500	15500	3
561	20250326	094700	15678080	15490	15490	15490	15490	0
562	20250326	094600	15678080	15490	15490	15490	15490	0
563	20250326	094500	15678080	15490	15490	15490	15490	5
564	20250326	094400	15600630	15490	15490	15490	15490	0
565	20250326	094300	15600630	15490	15490	15490	15490	10
566	20250326	094200	15445730	15480	15470	15480	15470	22
567	20250326	094100	15105190	15470	15470	15470	15470	1
568	20250326	094000	15089720	15450	15460	15460	15450	45
569	20250326	093900	14394110	15460	15470	15470	15450	46
570	20250326	093800	13683000	15470	15470	15470	15470	0
571	20250326	093700	13683000	15470	15470	15470	15460	37
572	20250326	093600	13110660	15480	15470	15480	15470	28
573	20250326	093500	12677490	15460	15460	15460	15460	4
574	20250326	093400	12615650	15460	15470	15470	15450	14
575	20250326	093300	12399320	15470	15470	15470	15460	39
576	20250326	093200	11796020	15470	15470	15470	15470	0
577	20250326	093100	11796020	15470	15460	15470	15460	11
578	20250326	093000	11625950	15460	15460	15460	15450	19
579	20250326	092900	11332240	15470	15470	15470	15470	1
580	20250326	092800	11316770	15470	15460	15470	15450	33
581	20250326	092700	10806720	15460	15460	15470	15460	26
582	20250326	092600	10404740	15470	15470	15470	15470	3
583	20250326	092500	10358330	15460	15460	15460	15460	2
584	20250326	092400	10327410	15480	15470	15480	15460	10
585	20250326	092300	10172740	15470	15460	15470	15460	7
586	20250326	092200	10064470	15470	15500	15500	15470	15
587	20250326	092100	9832290	15500	15490	15500	15490	68
588	20250326	092000	8778440	15500	15500	15500	15500	1
589	20250326	091900	8762940	15480	15510	15510	15480	166
590	20250326	091800	6190470	15520	15520	15520	15520	0
591	20250326	091700	6190470	15520	15520	15520	15520	0
592	20250326	091600	6190470	15520	15520	15520	15520	1
593	20250326	091500	6174950	15510	15510	15510	15510	0
594	20250326	091400	6174950	15510	15510	15510	15510	0
595	20250326	091300	6174950	15510	15510	15510	15510	0
596	20250326	091200	6174950	15510	15510	15510	15510	0
597	20250326	091100	6174950	15510	15510	15510	15510	63
598	20250326	091000	5197820	15510	15510	15510	15510	59
599	20250326	090900	4282730	15510	15510	15510	15510	12
600	20250326	090800	4096610	15510	15510	15510	15510	0
601	20250326	090700	4096610	15510	15500	15510	15500	21
602	20250326	090600	3771100	15500	15510	15510	15500	2
603	20250326	090500	3740090	15510	15510	15510	15510	20
604	20250326	090400	3429890	15520	15520	15520	15520	1
605	20250326	090300	3414370	15520	15540	15540	15510	139
606	20250326	090200	1258320	15550	15540	15550	15540	5
607	20250326	090100	1180610	15540	15540	15550	15540	32
608	20250326	090000	683320	15530	15530	15530	15530	44