KissMeData/020000/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	190700	444093830	15800	15800	15800	15800	5157
3	20250321	190600	444093830	15800	15800	15800	15800	0
4	20250321	190500	444093830	15800	15800	15800	15800	0
5	20250321	190400	444093830	15800	15800	15800	15800	0
6	20250321	190300	444093830	15800	15800	15800	15800	0
7	20250321	190200	444093830	15800	15800	15800	15800	0
8	20250321	190100	444093830	15800	15800	15800	15800	0
9	20250321	190000	444093830	15800	15800	15800	15800	0
10	20250321	185900	444093830	15800	15800	15800	15800	0
11	20250321	185800	444093830	15800	15800	15800	15800	0
12	20250321	185700	444093830	15800	15800	15800	15800	0
13	20250321	185600	444093830	15800	15800	15800	15800	0
14	20250321	185500	444093830	15800	15800	15800	15800	0
15	20250321	185400	444093830	15800	15800	15800	15800	0
16	20250321	185300	444093830	15800	15800	15800	15800	0
17	20250321	185200	444093830	15800	15800	15800	15800	0
18	20250321	185100	444093830	15800	15800	15800	15800	0
19	20250321	185000	444093830	15800	15800	15800	15800	0
20	20250321	184900	444093830	15800	15800	15800	15800	0
21	20250321	184800	444093830	15800	15800	15800	15800	0
22	20250321	184700	444093830	15800	15800	15800	15800	0
23	20250321	184600	444093830	15800	15800	15800	15800	0
24	20250321	184500	444093830	15800	15800	15800	15800	0
25	20250321	184400	444093830	15800	15800	15800	15800	0
26	20250321	184300	444093830	15800	15800	15800	15800	0
27	20250321	184200	444093830	15800	15800	15800	15800	0
28	20250321	184100	444093830	15800	15800	15800	15800	0
29	20250321	184000	444093830	15800	15800	15800	15800	0
30	20250321	183900	444093830	15800	15800	15800	15800	0
31	20250321	183800	444093830	15800	15800	15800	15800	0
32	20250321	183700	444093830	15800	15800	15800	15800	5157
33	20250321	183600	444093830	15800	15800	15800	15800	0
34	20250321	183500	444093830	15800	15800	15800	15800	0
35	20250321	183400	444093830	15800	15800	15800	15800	0
36	20250321	183300	444093830	15800	15800	15800	15800	0
37	20250321	183200	444093830	15800	15800	15800	15800	0
38	20250321	183100	444093830	15800	15800	15800	15800	0
39	20250321	183000	444093830	15800	15800	15800	15800	0
40	20250321	182900	444093830	15800	15800	15800	15800	0
41	20250321	182800	444093830	15800	15800	15800	15800	0
42	20250321	182700	444093830	15800	15800	15800	15800	0
43	20250321	182600	444093830	15800	15800	15800	15800	0
44	20250321	182500	444093830	15800	15800	15800	15800	0
45	20250321	182400	444093830	15800	15800	15800	15800	0
46	20250321	182300	444093830	15800	15800	15800	15800	0
47	20250321	182200	444093830	15800	15800	15800	15800	0
48	20250321	182100	444093830	15800	15800	15800	15800	0
49	20250321	182000	444093830	15800	15800	15800	15800	0
50	20250321	181900	444093830	15800	15800	15800	15800	0
51	20250321	181800	444093830	15800	15800	15800	15800	0
52	20250321	181700	444093830	15800	15800	15800	15800	0
53	20250321	181600	444093830	15800	15800	15800	15800	0
54	20250321	181500	444093830	15800	15800	15800	15800	0
55	20250321	181400	444093830	15800	15800	15800	15800	0
56	20250321	181300	444093830	15800	15800	15800	15800	0
57	20250321	181200	444093830	15800	15800	15800	15800	0
58	20250321	181100	444093830	15800	15800	15800	15800	0
59	20250321	181000	444093830	15800	15800	15800	15800	0
60	20250321	180900	444093830	15800	15800	15800	15800	0
61	20250321	180800	444093830	15800	15800	15800	15800	0
62	20250321	180700	444093830	15800	15800	15800	15800	5157
63	20250321	180600	444093830	15800	15800	15800	15800	0
64	20250321	180500	444093830	15800	15800	15800	15800	0
65	20250321	180400	444093830	15800	15800	15800	15800	0
66	20250321	180300	444093830	15800	15800	15800	15800	0
67	20250321	180200	444093830	15800	15800	15800	15800	0
68	20250321	180100	444093830	15800	15800	15800	15800	0
69	20250321	180000	444093830	15800	15800	15800	15800	0
70	20250321	175900	444093830	15800	15800	15800	15800	0
71	20250321	175800	444093830	15800	15800	15800	15800	0
72	20250321	175700	444093830	15800	15800	15800	15800	0
73	20250321	175600	444093830	15800	15800	15800	15800	0
74	20250321	175500	444093830	15800	15800	15800	15800	0
75	20250321	175400	444093830	15800	15800	15800	15800	0
76	20250321	175300	444093830	15800	15800	15800	15800	0
77	20250321	175200	444093830	15800	15800	15800	15800	0
78	20250321	175100	444093830	15800	15800	15800	15800	0
79	20250321	175000	444093830	15800	15800	15800	15800	0
80	20250321	174900	444093830	15800	15800	15800	15800	0
81	20250321	174800	444093830	15800	15800	15800	15800	0
82	20250321	174700	444093830	15800	15800	15800	15800	0
83	20250321	174600	444093830	15800	15800	15800	15800	0
84	20250321	174500	444093830	15800	15800	15800	15800	0
85	20250321	174400	444093830	15800	15800	15800	15800	0
86	20250321	174300	444093830	15800	15800	15800	15800	0
87	20250321	174200	444093830	15800	15800	15800	15800	0
88	20250321	174100	444093830	15800	15800	15800	15800	0
89	20250321	174000	444093830	15800	15800	15800	15800	0
90	20250321	173900	444093830	15800	15800	15800	15800	0
91	20250321	173800	444093830	15800	15800	15800	15800	0
92	20250321	173700	444093830	15800	15800	15800	15800	5157
93	20250321	173600	444093830	15800	15800	15800	15800	0
94	20250321	173500	444093830	15800	15800	15800	15800	0
95	20250321	173400	444093830	15800	15800	15800	15800	0
96	20250321	173300	444093830	15800	15800	15800	15800	0
97	20250321	173200	444093830	15800	15800	15800	15800	0
98	20250321	173100	444093830	15800	15800	15800	15800	0
99	20250321	173000	444093830	15800	15800	15800	15800	0
100	20250321	172900	444093830	15800	15800	15800	15800	0
101	20250321	172800	444093830	15800	15800	15800	15800	0
102	20250321	172700	444093830	15800	15800	15800	15800	0
103	20250321	172600	444093830	15800	15800	15800	15800	0
104	20250321	172500	444093830	15800	15800	15800	15800	0
105	20250321	172400	444093830	15800	15800	15800	15800	0
106	20250321	172300	444093830	15800	15800	15800	15800	0
107	20250321	172200	444093830	15800	15800	15800	15800	0
108	20250321	172100	444093830	15800	15800	15800	15800	0
109	20250321	172000	444093830	15800	15800	15800	15800	0
110	20250321	171900	444093830	15800	15800	15800	15800	0
111	20250321	171800	444093830	15800	15800	15800	15800	0
112	20250321	171700	444093830	15800	15800	15800	15800	0
113	20250321	171600	444093830	15800	15800	15800	15800	0
114	20250321	171500	444093830	15800	15800	15800	15800	0
115	20250321	171400	444093830	15800	15800	15800	15800	0
116	20250321	171300	444093830	15800	15800	15800	15800	0
117	20250321	171200	444093830	15800	15800	15800	15800	0
118	20250321	171100	444093830	15800	15800	15800	15800	0
119	20250321	171000	444093830	15800	15800	15800	15800	0
120	20250321	170900	444093830	15800	15800	15800	15800	0
121	20250321	170800	444093830	15800	15800	15800	15800	0
122	20250321	170700	444093830	15800	15800	15800	15800	5157
123	20250321	170600	444093830	15800	15800	15800	15800	0
124	20250321	170500	444093830	15800	15800	15800	15800	0
125	20250321	170400	444093830	15800	15800	15800	15800	0
126	20250321	170300	444093830	15800	15800	15800	15800	0
127	20250321	170200	444093830	15800	15800	15800	15800	0
128	20250321	170100	444093830	15800	15800	15800	15800	0
129	20250321	170000	444093830	15800	15800	15800	15800	0
130	20250321	165900	444093830	15800	15800	15800	15800	0
131	20250321	165800	444093830	15800	15800	15800	15800	0
132	20250321	165700	444093830	15800	15800	15800	15800	0
133	20250321	165600	444093830	15800	15800	15800	15800	0
134	20250321	165500	444093830	15800	15800	15800	15800	0
135	20250321	165400	444093830	15800	15800	15800	15800	0
136	20250321	165300	444093830	15800	15800	15800	15800	0
137	20250321	165200	444093830	15800	15800	15800	15800	0
138	20250321	165100	444093830	15800	15800	15800	15800	0
139	20250321	165000	444093830	15800	15800	15800	15800	0
140	20250321	164900	444093830	15800	15800	15800	15800	0
141	20250321	164800	444093830	15800	15800	15800	15800	0
142	20250321	164700	444093830	15800	15800	15800	15800	0
143	20250321	164600	444093830	15800	15800	15800	15800	0
144	20250321	164500	444093830	15800	15800	15800	15800	0
145	20250321	164400	444093830	15800	15800	15800	15800	0
146	20250321	164300	444093830	15800	15800	15800	15800	0
147	20250321	164200	444093830	15800	15800	15800	15800	0
148	20250321	164100	444093830	15800	15800	15800	15800	0
149	20250321	164000	444093830	15800	15800	15800	15800	0
150	20250321	163900	444093830	15800	15800	15800	15800	0
151	20250321	163800	444093830	15800	15800	15800	15800	0
152	20250321	163700	444093830	15800	15800	15800	15800	5157
153	20250321	163600	444093830	15800	15800	15800	15800	0
154	20250321	163500	444093830	15800	15800	15800	15800	0
155	20250321	163400	444093830	15800	15800	15800	15800	0
156	20250321	163300	444093830	15800	15800	15800	15800	0
157	20250321	163200	444093830	15800	15800	15800	15800	0
158	20250321	163100	444093830	15800	15800	15800	15800	0
159	20250321	163000	444093830	15800	15800	15800	15800	0
160	20250321	162900	444093830	15800	15800	15800	15800	0
161	20250321	162800	444093830	15800	15800	15800	15800	0
162	20250321	162700	444093830	15800	15800	15800	15800	0
163	20250321	162600	444093830	15800	15800	15800	15800	0
164	20250321	162500	444093830	15800	15800	15800	15800	0
165	20250321	162400	444093830	15800	15800	15800	15800	0
166	20250321	162300	444093830	15800	15800	15800	15800	0
167	20250321	162200	444093830	15800	15800	15800	15800	0
168	20250321	162100	444093830	15800	15800	15800	15800	0
169	20250321	162000	444093830	15800	15800	15800	15800	0
170	20250321	161900	444093830	15800	15800	15800	15800	0
171	20250321	161800	444093830	15800	15800	15800	15800	0
172	20250321	161700	444093830	15800	15800	15800	15800	0
173	20250321	161600	444093830	15800	15800	15800	15800	0
174	20250321	161500	444093830	15800	15800	15800	15800	0
175	20250321	161400	444093830	15800	15800	15800	15800	0
176	20250321	161300	444093830	15800	15800	15800	15800	0
177	20250321	161200	444093830	15800	15800	15800	15800	0
178	20250321	161100	444093830	15800	15800	15800	15800	0
179	20250321	161000	444093830	15800	15800	15800	15800	0
180	20250321	160900	444093830	15800	15800	15800	15800	0
181	20250321	160800	444093830	15800	15800	15800	15800	0
182	20250321	160700	444093830	15800	15800	15800	15800	5157
183	20250321	160600	444093830	15800	15800	15800	15800	0
184	20250321	160500	444093830	15800	15800	15800	15800	0
185	20250321	160400	444093830	15800	15800	15800	15800	0
186	20250321	160300	444093830	15800	15800	15800	15800	0
187	20250321	160200	444093830	15800	15800	15800	15800	0
188	20250321	160100	444093830	15800	15800	15800	15800	0
189	20250321	160000	444093830	15800	15800	15800	15800	0
190	20250321	155900	444093830	15800	15800	15800	15800	0
191	20250321	155800	444093830	15800	15800	15800	15800	0
192	20250321	155700	444093830	15800	15800	15800	15800	0
193	20250321	155600	444093830	15800	15800	15800	15800	0
194	20250321	155500	444093830	15800	15800	15800	15800	0
195	20250321	155400	444093830	15800	15800	15800	15800	0
196	20250321	155300	444093830	15800	15800	15800	15800	0
197	20250321	155200	444093830	15800	15800	15800	15800	0
198	20250321	155100	444093830	15800	15800	15800	15800	0
199	20250321	155000	444093830	15800	15800	15800	15800	0
200	20250321	154900	444093830	15800	15800	15800	15800	0
201	20250321	154800	444093830	15800	15800	15800	15800	0
202	20250321	154700	444093830	15800	15800	15800	15800	0
203	20250321	154600	444093830	15800	15800	15800	15800	0
204	20250321	154500	444093830	15800	15800	15800	15800	0
205	20250321	154400	444093830	15800	15800	15800	15800	0
206	20250321	154300	444093830	15800	15800	15800	15800	0
207	20250321	154200	444093830	15800	15800	15800	15800	0
208	20250321	154100	444093830	15800	15800	15800	15800	0
209	20250321	154000	444093830	15800	15800	15800	15800	0
210	20250321	153900	444093830	15800	15800	15800	15800	0
211	20250321	153800	444093830	15800	15800	15800	15800	0
212	20250321	153700	444093830	15800	15800	15800	15800	5157
213	20250321	153600	444093830	15800	15800	15800	15800	0
214	20250321	153500	444093830	15800	15800	15800	15800	0
215	20250321	153400	444093830	15800	15800	15800	15800	0
216	20250321	153300	444093830	15800	15800	15800	15800	0
217	20250321	153200	444093830	15800	15800	15800	15800	0
218	20250321	153100	444093830	15800	15800	15800	15800	0
219	20250321	153000	444093830	15800	15800	15800	15800	5157
220	20250321	152900	362613230	15710	15710	15710	15710	0
221	20250321	152800	362613230	15710	15710	15710	15710	0
222	20250321	152700	362613230	15710	15710	15710	15710	0
223	20250321	152600	362613230	15710	15710	15710	15710	0
224	20250321	152500	362613230	15710	15710	15710	15710	0
225	20250321	152400	362613230	15710	15710	15710	15710	0
226	20250321	152300	362613230	15710	15710	15710	15710	0
227	20250321	152200	362613230	15710	15710	15710	15710	0
228	20250321	152100	362613230	15710	15710	15710	15710	0
229	20250321	152000	362613230	15710	15710	15710	15710	0
230	20250321	151900	362613230	15710	15710	15750	15710	71
231	20250321	151800	361496540	15720	15730	15740	15720	26
232	20250321	151700	361087550	15700	15710	15710	15700	287
233	20250321	151600	356578820	15710	15710	15720	15710	509
234	20250321	151500	348582420	15710	15720	15720	15710	267
235	20250321	151400	344386480	15720	15720	15720	15720	32
236	20250321	151300	343883440	15720	15730	15730	15720	145
237	20250321	151200	341602710	15740	15740	15740	15740	2
238	20250321	151100	341571230	15730	15730	15730	15730	3
239	20250321	151000	341524040	15730	15730	15730	15730	0
240	20250321	150900	341524040	15730	15730	15730	15730	1
241	20250321	150800	341508310	15730	15730	15730	15730	2
242	20250321	150700	341476850	15730	15730	15730	15730	67
243	20250321	150600	340422940	15730	15730	15730	15720	52
244	20250321	150500	339605050	15740	15740	15740	15740	491
245	20250321	150400	331876710	15740	15740	15740	15740	1
246	20250321	150300	331860970	15750	15750	15750	15750	53
247	20250321	150200	331026220	15750	15750	15750	15750	4
248	20250321	150100	330963220	15750	15750	15750	15750	15
249	20250321	150000	330726970	15750	15760	15760	15750	101
250	20250321	145900	329136210	15750	15750	15750	15750	4
251	20250321	145800	329073210	15750	15750	15750	15750	1
252	20250321	145700	329057460	15760	15750	15760	15750	2
253	20250321	145600	329025950	15740	15750	15760	15740	272
254	20250321	145500	324742300	15750	15750	15750	15750	1
255	20250321	145400	324726550	15740	15740	15740	15740	5
256	20250321	145300	324647850	15750	15750	15750	15750	1
257	20250321	145200	324632100	15750	15740	15750	15740	2
258	20250321	145100	324600610	15750	15760	15760	15750	980
259	20250321	145000	309165600	15750	15760	15760	15750	3
260	20250321	144900	309118340	15750	15750	15750	15750	1
261	20250321	144800	309102590	15750	15750	15750	15750	4
262	20250321	144700	309039590	15760	15760	15760	15750	3
263	20250321	144600	308992320	15750	15750	15750	15750	0
264	20250321	144500	308992320	15750	15750	15750	15750	2
265	20250321	144400	308960820	15760	15760	15760	15760	0
266	20250321	144300	308960820	15760	15760	15760	15760	0
267	20250321	144200	308960820	15760	15760	15760	15760	1
268	20250321	144100	308945060	15760	15760	15760	15760	1
269	20250321	144000	308929300	15770	15770	15770	15770	0
270	20250321	143900	308929300	15770	15750	15770	15750	343
271	20250321	143800	303523630	15750	15750	15750	15750	1
272	20250321	143700	303507880	15760	15760	15760	15760	144
273	20250321	143600	301238440	15760	15760	15760	15760	53
274	20250321	143500	300403160	15770	15770	15770	15770	37
275	20250321	143400	299819670	15780	15780	15780	15780	1
276	20250321	143300	299803890	15770	15770	15770	15770	2
277	20250321	143200	299772350	15770	15770	15770	15770	1
278	20250321	143100	299756580	15780	15780	15780	15780	0
279	20250321	143000	299756580	15780	15770	15780	15770	4
280	20250321	142900	299693490	15780	15780	15780	15780	0
281	20250321	142800	299693490	15780	15780	15780	15780	10
282	20250321	142700	299535690	15780	15770	15780	15770	252
283	20250321	142600	295559160	15780	15780	15780	15780	0
284	20250321	142500	295559160	15780	15780	15780	15780	1
285	20250321	142400	295543380	15770	15770	15770	15770	3
286	20250321	142300	295496070	15770	15770	15770	15770	1
287	20250321	142200	295480300	15770	15770	15770	15770	13
288	20250321	142100	295275290	15770	15770	15770	15770	3
289	20250321	142000	295227980	15770	15770	15770	15770	0
290	20250321	141900	295227980	15770	15770	15780	15770	5
291	20250321	141800	295149120	15770	15770	15770	15770	0
292	20250321	141700	295149120	15770	15770	15770	15770	0
293	20250321	141600	295149120	15770	15770	15770	15770	55
294	20250321	141500	294281770	15770	15770	15770	15770	19
295	20250321	141400	293982140	15780	15780	15780	15780	0
296	20250321	141300	293982140	15780	15760	15780	15760	174
297	20250321	141200	291238180	15760	15760	15760	15760	1
298	20250321	141100	291222420	15770	15770	15770	15770	1
299	20250321	141000	291206650	15760	15760	15760	15760	14
300	20250321	140900	290986010	15760	15760	15760	15760	0
301	20250321	140800	290986010	15760	15760	15760	15760	0
302	20250321	140700	290986010	15760	15760	15760	15760	303
303	20250321	140600	286210730	15760	15760	15760	15760	1
304	20250321	140500	286194970	15770	15770	15770	15770	0
305	20250321	140400	286194970	15770	15760	15770	15760	3
306	20250321	140300	286147680	15770	15770	15770	15770	0
307	20250321	140200	286147680	15770	15770	15770	15770	19
308	20250321	140100	285848050	15780	15770	15780	15770	2
309	20250321	140000	285816500	15780	15780	15780	15780	1
310	20250321	135900	285800720	15770	15770	15770	15770	25
311	20250321	135800	285406470	15770	15770	15770	15770	1
312	20250321	135700	285390700	15780	15780	15780	15780	2
313	20250321	135600	285359140	15770	15770	15770	15770	0
314	20250321	135500	285359140	15770	15770	15770	15770	24
315	20250321	135400	284980660	15780	15780	15780	15780	14
316	20250321	135300	284759740	15770	15770	15770	15770	39
317	20250321	135200	284144710	15780	15780	15780	15780	1
318	20250321	135100	284128930	15770	15770	15770	15770	61
319	20250321	135000	283166960	15770	15760	15770	15750	20
320	20250321	134900	282851760	15760	15750	15760	15750	94
321	20250321	134800	281370330	15750	15750	15750	15750	0
322	20250321	134700	281370330	15750	15750	15750	15750	2
323	20250321	134600	281338830	15750	15750	15750	15750	0
324	20250321	134500	281338830	15750	15750	15750	15750	82
325	20250321	134400	280047330	15760	15760	15760	15760	3
326	20250321	134300	280000050	15770	15760	15770	15760	86
327	20250321	134200	278644530	15750	15750	15750	15750	38
328	20250321	134100	278046030	15740	15740	15740	15740	2
329	20250321	134000	278014550	15740	15740	15740	15740	1
330	20250321	133900	277998810	15730	15740	15740	15730	44
331	20250321	133800	277306670	15750	15740	15750	15740	24
332	20250321	133700	276928900	15740	15750	15750	15740	81
333	20250321	133600	275653850	15750	15750	15750	15750	43
334	20250321	133500	274976600	15750	15760	15760	15750	1155
335	20250321	133400	256773990	15760	15760	15760	15760	43
336	20250321	133300	256096310	15760	15760	15760	15760	43
337	20250321	133200	255418630	15760	15760	15760	15760	47
338	20250321	133100	254677910	15760	15760	15760	15760	0
339	20250321	133000	254677910	15760	15770	15770	15760	44
340	20250321	132900	253984460	15760	15760	15760	15760	46
341	20250321	132800	253259500	15760	15760	15760	15760	44
342	20250321	132700	252566060	15770	15770	15770	15770	19
343	20250321	132600	252266430	15760	15760	15760	15760	4
344	20250321	132500	252203390	15760	15760	15760	15760	11
345	20250321	132400	252030030	15760	15760	15760	15760	11
346	20250321	132300	251856670	15760	15760	15760	15760	2
347	20250321	132200	251825150	15760	15780	15780	15760	11
348	20250321	132100	251651770	15760	15760	15770	15760	1088
349	20250321	132000	234503450	15760	15760	15760	15760	12
350	20250321	131900	234314330	15770	15750	15780	15750	807
351	20250321	131800	221592390	15750	15750	15750	15750	2
352	20250321	131700	221560890	15750	15750	15750	15750	11
353	20250321	131600	221387640	15760	15740	15760	15740	642
354	20250321	131500	211270210	15740	15740	15740	15740	41
355	20250321	131400	210624870	15730	15740	15740	15730	53
356	20250321	131300	209790760	15730	15730	15730	15730	10
357	20250321	131200	209633460	15730	15730	15730	15730	22
358	20250321	131100	209287400	15730	15730	15730	15730	21
359	20250321	131000	208957070	15730	15730	15730	15730	41
360	20250321	130900	208312140	15730	15730	15730	15730	9
361	20250321	130800	208170570	15740	15750	15750	15740	14
362	20250321	130700	207950200	15740	15750	15750	15740	7
363	20250321	130600	207840000	15740	15740	15740	15740	2
364	20250321	130500	207808520	15740	15740	15740	15740	5
365	20250321	130400	207729820	15740	15740	15740	15740	5
366	20250321	130300	207651120	15740	15740	15740	15740	9
367	20250321	130200	207509460	15740	15740	15740	15740	10
368	20250321	130100	207352060	15750	15750	15750	15750	1
369	20250321	130000	207336310	15740	15740	15740	15740	4
370	20250321	125900	207273350	15740	15750	15750	15740	2
371	20250321	125800	207241860	15750	15750	15750	15750	1
372	20250321	125700	207226110	15740	15740	15740	15740	3
373	20250321	125600	207178890	15750	15750	15750	15750	80
374	20250321	125500	205918890	15740	15740	15740	15740	0
375	20250321	125400	205918890	15740	15740	15740	15740	14
376	20250321	125300	205698530	15740	15740	15740	15740	5
377	20250321	125200	205619830	15740	15740	15740	15740	8
378	20250321	125100	205493910	15750	15750	15750	15750	0
379	20250321	125000	205493910	15750	15750	15750	15750	1
380	20250321	124900	205478160	15740	15740	15740	15740	3
381	20250321	124800	205430940	15740	15740	15740	15740	0
382	20250321	124700	205430940	15740	15740	15740	15740	0
383	20250321	124600	205430940	15740	15740	15740	15740	3
384	20250321	124500	205383720	15730	15730	15730	15730	1
385	20250321	124400	205367990	15750	15750	15750	15750	0
386	20250321	124300	205367990	15750	15750	15750	15750	2
387	20250321	124200	205336490	15750	15750	15750	15750	0
388	20250321	124100	205336490	15750	15750	15750	15750	0
389	20250321	124000	205336490	15750	15740	15750	15740	89
390	20250321	123900	203934780	15740	15730	15740	15730	101
391	20250321	123800	202345410	15720	15720	15720	15720	12
392	20250321	123700	202156770	15720	15720	15720	15720	2
393	20250321	123600	202125330	15730	15730	15730	15730	0
394	20250321	123500	202125330	15730	15730	15730	15730	0
395	20250321	123400	202125330	15730	15730	15730	15730	0
396	20250321	123300	202125330	15730	15730	15730	15730	0
397	20250321	123200	202125330	15730	15730	15730	15730	0
398	20250321	123100	202125330	15730	15730	15740	15730	36
399	20250321	123000	201559030	15730	15730	15730	15730	0
400	20250321	122900	201559030	15730	15730	15730	15730	0
401	20250321	122800	201559030	15730	15730	15730	15730	1
402	20250321	122700	201543300	15740	15740	15740	15740	0
403	20250321	122600	201543300	15740	15740	15740	15740	0
404	20250321	122500	201543300	15740	15740	15740	15740	2
405	20250321	122400	201511820	15740	15740	15740	15740	46
406	20250321	122300	200787780	15730	15720	15730	15720	12
407	20250321	122200	200599030	15720	15720	15720	15720	20
408	20250321	122100	200284630	15740	15740	15740	15740	3
409	20250321	122000	200237410	15730	15720	15730	15720	29
410	20250321	121900	199781260	15720	15720	15720	15720	0
411	20250321	121800	199781260	15720	15720	15720	15720	0
412	20250321	121700	199781260	15720	15720	15720	15720	1
413	20250321	121600	199765540	15730	15730	15730	15730	0
414	20250321	121500	199765540	15730	15730	15730	15730	0
415	20250321	121400	199765540	15730	15730	15730	15730	19
416	20250321	121300	199466670	15730	15730	15730	15730	0
417	20250321	121200	199466670	15730	15730	15730	15730	0
418	20250321	121100	199466670	15730	15730	15730	15730	8
419	20250321	121000	199340830	15740	15740	15740	15740	5
420	20250321	120900	199262130	15740	15740	15740	15740	0
421	20250321	120800	199262130	15740	15740	15740	15740	3
422	20250321	120700	199214910	15740	15740	15740	15740	1
423	20250321	120600	199199170	15740	15740	15740	15740	0
424	20250321	120500	199199170	15740	15740	15740	15740	3
425	20250321	120400	199151950	15750	15750	15750	15750	0
426	20250321	120300	199151950	15750	15740	15750	15740	4
427	20250321	120200	199088970	15750	15750	15760	15740	27
428	20250321	120100	198663720	15750	15720	15750	15720	100
429	20250321	120000	197091060	15740	15740	15740	15740	55
430	20250321	115900	196225360	15740	15740	15740	15740	3
431	20250321	115800	196178140	15740	15740	15740	15740	0
432	20250321	115700	196178140	15740	15740	15740	15740	1
433	20250321	115600	196162400	15740	15740	15740	15740	0
434	20250321	115500	196162400	15740	15740	15740	15740	1
435	20250321	115400	196146660	15750	15750	15750	15750	11
436	20250321	115300	195973410	15750	15750	15750	15750	0
437	20250321	115200	195973410	15750	15750	15750	15750	0
438	20250321	115100	195973410	15750	15750	15750	15750	9
439	20250321	115000	195831660	15750	15750	15750	15750	15
440	20250321	114900	195595410	15740	15740	15740	15740	0
441	20250321	114800	195595410	15740	15760	15760	15740	3
442	20250321	114700	195548160	15750	15750	15750	15750	2
443	20250321	114600	195516660	15740	15740	15750	15740	19
444	20250321	114500	195217590	15730	15720	15730	15720	10
445	20250321	114400	195060300	15730	15730	15730	15730	0
446	20250321	114300	195060300	15730	15730	15730	15730	0
447	20250321	114200	195060300	15730	15730	15730	15730	8
448	20250321	114100	194934460	15730	15730	15730	15730	38
449	20250321	114000	194336720	15720	15720	15720	15720	4
450	20250321	113900	194273840	15720	15720	15720	15720	6
451	20250321	113800	194179520	15720	15720	15720	15720	0
452	20250321	113700	194179520	15720	15720	15720	15720	0
453	20250321	113600	194179520	15720	15720	15720	15720	4
454	20250321	113500	194116640	15730	15730	15730	15730	0
455	20250321	113400	194116640	15730	15730	15730	15730	0
456	20250321	113300	194116640	15730	15730	15730	15730	24
457	20250321	113200	193739120	15730	15730	15730	15730	0
458	20250321	113100	193739120	15730	15730	15740	15730	46
459	20250321	113000	193015500	15720	15720	15720	15720	14
460	20250321	112900	192795420	15720	15720	15720	15720	0
461	20250321	112800	192795420	15720	15720	15720	15720	14
462	20250321	112700	192575340	15720	15720	15720	15720	2
463	20250321	112600	192543900	15720	15720	15720	15720	0
464	20250321	112500	192543900	15720	15720	15720	15720	12
465	20250321	112400	192355260	15720	15720	15720	15720	0
466	20250321	112300	192355260	15720	15720	15720	15720	18
467	20250321	112200	192072300	15710	15710	15710	15710	1
468	20250321	112100	192056590	15710	15720	15720	15710	23
469	20250321	112000	191695200	15720	15720	15720	15720	0
470	20250321	111900	191695200	15720	15720	15720	15720	2
471	20250321	111800	191663760	15730	15730	15730	15730	0
472	20250321	111700	191663760	15730	15710	15730	15710	51
473	20250321	111600	190862310	15700	15700	15700	15700	3
474	20250321	111500	190815210	15710	15710	15710	15710	0
475	20250321	111400	190815210	15710	15710	15710	15710	15
476	20250321	111300	190579560	15710	15720	15720	15710	10
477	20250321	111200	190422450	15710	15710	15710	15710	7
478	20250321	111100	190312480	15710	15710	15710	15710	1
479	20250321	111000	190296770	15720	15710	15720	15710	30
480	20250321	110900	189825410	15720	15720	15720	15720	0
481	20250321	110800	189825410	15720	15720	15720	15720	8
482	20250321	110700	189699650	15710	15710	15710	15710	3
483	20250321	110600	189652520	15720	15720	15720	15720	0
484	20250321	110500	189652520	15720	15710	15720	15710	16
485	20250321	110400	189401070	15710	15710	15710	15710	5
486	20250321	110300	189322520	15710	15710	15710	15710	6
487	20250321	110200	189228260	15710	15710	15710	15710	4
488	20250321	110100	189165420	15720	15730	15730	15720	2
489	20250321	110000	189133970	15730	15720	15730	15720	30
490	20250321	105900	188662330	15730	15730	15730	15730	0
491	20250321	105800	188662330	15730	15730	15730	15730	0
492	20250321	105700	188662330	15730	15720	15730	15720	19
493	20250321	105600	188363610	15710	15710	15710	15710	12
494	20250321	105500	188175090	15730	15730	15730	15730	1
495	20250321	105400	188159360	15730	15720	15730	15720	68
496	20250321	105300	187090350	15710	15720	15720	15710	33
497	20250321	105200	186571840	15720	15720	15720	15720	0
498	20250321	105100	186571840	15720	15720	15720	15720	8
499	20250321	105000	186446080	15720	15720	15720	15720	15
500	20250321	104900	186210280	15730	15730	15730	15730	0
501	20250321	104800	186210280	15730	15730	15730	15730	16
502	20250321	104700	185958600	15720	15720	15720	15720	7
503	20250321	104600	185848560	15720	15720	15720	15720	12
504	20250321	104500	185659920	15730	15730	15730	15730	0
505	20250321	104400	185659920	15730	15720	15730	15720	28
506	20250321	104300	185219500	15730	15730	15730	15730	0
507	20250321	104200	185219500	15730	15730	15730	15730	17
508	20250321	104100	184952090	15740	15740	15750	15730	227
509	20250321	104000	181381100	15750	15750	15750	15750	1
510	20250321	103900	181365350	15750	15750	15750	15750	7
511	20250321	103800	181255100	15750	15750	15750	15750	2
512	20250321	103700	181223600	15760	15760	15760	15760	0
513	20250321	103600	181223600	15760	15760	15760	15750	29
514	20250321	103500	180766700	15760	15760	15760	15760	2
515	20250321	103400	180735180	15770	15770	15770	15770	3
516	20250321	103300	180687870	15790	15770	15790	15770	5
517	20250321	103200	180609000	15790	15770	15790	15770	3
518	20250321	103100	180561650	15780	15780	15780	15780	0
519	20250321	103000	180561650	15780	15770	15790	15770	205
520	20250321	102900	177324880	15780	15780	15780	15780	0
521	20250321	102800	177324880	15780	15780	15780	15780	10
522	20250321	102700	177167080	15800	15780	15800	15780	2
523	20250321	102600	177135500	15800	15800	15800	15800	433
524	20250321	102500	170294100	15790	15760	15790	15760	168
525	20250321	102400	167641420	15790	15780	15790	15760	6
526	20250321	102300	167546750	15780	15750	15780	15750	701
527	20250321	102200	156485740	15770	15770	15770	15770	0
528	20250321	102100	156485740	15770	15730	15780	15730	13
529	20250321	102000	156281140	15740	15760	15760	15720	71
530	20250321	101900	155164730	15780	15770	15780	15770	5
531	20250321	101800	155085870	15780	15780	15780	15780	0
532	20250321	101700	155085870	15780	15780	15780	15780	0
533	20250321	101600	155085870	15780	15780	15780	15780	0
534	20250321	101500	155085870	15780	15780	15780	15780	1
535	20250321	101400	155070090	15770	15770	15770	15770	1
536	20250321	101300	155054320	15780	15780	15780	15780	1
537	20250321	101200	155038540	15780	15780	15780	15780	0
538	20250321	101100	155038540	15780	15770	15780	15770	21
539	20250321	101000	154707360	15780	15760	15780	15760	213
540	20250321	100900	151348560	15780	15780	15780	15780	0
541	20250321	100800	151348560	15780	15770	15780	15770	601
542	20250321	100700	141865050	15770	15770	15770	15770	1
543	20250321	100600	141849280	15780	15770	15780	15770	51
544	20250321	100500	141045000	15770	15770	15770	15770	1
545	20250321	100400	141029230	15760	15760	15760	15760	0
546	20250321	100300	141029230	15760	15750	15760	15750	180
547	20250321	100200	138192490	15750	15770	15770	15730	603
548	20250321	100100	128701220	15770	15770	15770	15770	0
549	20250321	100000	128701220	15770	15770	15770	15770	0
550	20250321	095900	128701220	15770	15730	15770	15730	92
551	20250321	095800	127252820	15720	15720	15720	15720	0
552	20250321	095700	127252820	15720	15720	15720	15720	59
553	20250321	095600	126325340	15700	15720	15720	15700	59
554	20250321	095500	125398800	15730	15730	15730	15730	3
555	20250321	095400	125351610	15750	15740	15750	15740	3
556	20250321	095300	125304380	15750	15750	15750	15750	0
557	20250321	095200	125304380	15750	15750	15750	15750	5
558	20250321	095100	125225630	15750	15750	15750	15750	0
559	20250321	095000	125225630	15750	15750	15750	15750	1
560	20250321	094900	125209880	15790	15790	15790	15790	0
561	20250321	094800	125209880	15790	15780	15790	15780	19
562	20250321	094700	124910050	15780	15780	15780	15780	0
563	20250321	094600	124910050	15780	15780	15780	15780	0
564	20250321	094500	124910050	15780	15790	15790	15780	221
565	20250321	094400	121422630	15800	15800	15800	15800	0
566	20250321	094300	121422630	15800	15800	15800	15800	9
567	20250321	094200	121280430	15810	15810	15810	15810	4
568	20250321	094100	121217190	15810	15810	15810	15810	0
569	20250321	094000	121217190	15810	15810	15810	15810	1
570	20250321	093900	121201380	15810	15760	15810	15760	1465
571	20250321	093800	98076360	15720	15770	15770	15720	993
572	20250321	093700	82423300	15780	15780	15780	15780	1
573	20250321	093600	82407520	15790	15780	15790	15780	101
574	20250321	093500	80813730	15790	15790	15790	15790	113
575	20250321	093400	79029460	15800	15780	15820	15780	942
576	20250321	093300	64140440	15780	15780	15780	15780	0
577	20250321	093200	64140440	15780	15790	15790	15780	9
578	20250321	093100	63998400	15800	15800	15800	15800	10
579	20250321	093000	63840400	15800	15720	15810	15720	392
580	20250321	092900	57657690	15710	15710	15710	15710	0
581	20250321	092800	57657690	15710	15710	15710	15710	11
582	20250321	092700	57484880	15700	15720	15730	15700	65
583	20250321	092600	56463680	15730	15720	15730	15720	10
584	20250321	092500	56306470	15720	15720	15720	15720	50
585	20250321	092400	55520470	15730	15740	15740	15720	46
586	20250321	092300	54796970	15750	15720	15750	15720	10
587	20250321	092200	54639740	15730	15730	15730	15730	9
588	20250321	092100	54498170	15760	15790	15790	15760	179
589	20250321	092000	51677100	15810	15810	15810	15810	0
590	20250321	091900	51677100	15810	15730	15810	15730	802
591	20250321	091800	39009760	15730	15730	15730	15730	62
592	20250321	091700	38034500	15730	15730	15730	15730	0
593	20250321	091600	38034500	15730	15750	15750	15730	356
594	20250321	091500	32431200	15740	15740	15740	15740	0
595	20250321	091400	32431200	15740	15750	15750	15740	18
596	20250321	091300	32147820	15750	15750	15750	15750	0
597	20250321	091200	32147820	15750	15790	15790	15750	13
598	20250321	091100	31943030	15800	15800	15800	15800	0
599	20250321	091000	31943030	15800	15740	15810	15740	767
600	20250321	090900	19829490	15760	15740	15760	15740	417
601	20250321	090800	13263780	15730	15730	15730	15730	38
602	20250321	090700	12666040	15735	15730	15735	15730	10
603	20250321	090600	12508730	15730	15730	15730	15730	8
604	20250321	090500	12382890	15730	15770	15770	15730	776
605	20250321	090400	157810	15790	15790	15790	15790	3
606	20250321	090300	110440	15780	15780	15780	15780	5
607	20250321	090200	31540	15770	15770	15770	15770	1
608	20250321	090100	15770	15770	15770	15770	15770	0
609	20250321	090000	15770	15770	15770	15770	15770	1