KissMeData/084010/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	200000	514461580	16030	16030	16030	16030	114
3	20250320	195900	514461580	16030	16030	16030	16030	0
4	20250320	195800	514461580	16030	16030	16030	16030	0
5	20250320	195700	514461580	16030	16030	16030	16030	0
6	20250320	195600	514461580	16030	16030	16030	16030	0
7	20250320	195500	514461580	16030	16030	16030	16030	0
8	20250320	195400	514461580	16030	16030	16030	16030	0
9	20250320	195300	514461580	16030	16030	16030	16030	0
10	20250320	195200	514461580	16030	16030	16030	16030	0
11	20250320	195100	514461580	16030	16030	16030	16030	0
12	20250320	195000	514461580	16030	16030	16030	16030	0
13	20250320	194900	514461580	16030	16030	16030	16030	0
14	20250320	194800	514461580	16030	16030	16030	16030	0
15	20250320	194700	514461580	16030	16030	16030	16030	0
16	20250320	194600	514461580	16030	16030	16030	16030	0
17	20250320	194500	514461580	16030	16030	16030	16030	0
18	20250320	194400	514461580	16030	16030	16030	16030	0
19	20250320	194300	514461580	16030	16030	16030	16030	0
20	20250320	194200	514461580	16030	16030	16030	16030	0
21	20250320	194100	514461580	16030	16030	16030	16030	0
22	20250320	194000	514461580	16030	16030	16030	16030	0
23	20250320	193900	514461580	16030	16030	16030	16030	0
24	20250320	193800	514461580	16030	16030	16030	16030	0
25	20250320	193700	514461580	16030	16030	16030	16030	0
26	20250320	193600	514461580	16030	16030	16030	16030	0
27	20250320	193500	514461580	16030	16030	16030	16030	0
28	20250320	193400	514461580	16030	16030	16030	16030	0
29	20250320	193300	514461580	16030	16030	16030	16030	0
30	20250320	193200	514461580	16030	16030	16030	16030	0
31	20250320	193100	514461580	16030	16030	16030	16030	0
32	20250320	193000	514461580	16030	16030	16030	16030	114
33	20250320	192900	514461580	16030	16030	16030	16030	0
34	20250320	192800	514461580	16030	16030	16030	16030	0
35	20250320	192700	514461580	16030	16030	16030	16030	0
36	20250320	192600	514461580	16030	16030	16030	16030	0
37	20250320	192500	514461580	16030	16030	16030	16030	0
38	20250320	192400	514461580	16030	16030	16030	16030	0
39	20250320	192300	514461580	16030	16030	16030	16030	0
40	20250320	192200	514461580	16030	16030	16030	16030	0
41	20250320	192100	514461580	16030	16030	16030	16030	0
42	20250320	192000	514461580	16030	16030	16030	16030	0
43	20250320	191900	514461580	16030	16030	16030	16030	0
44	20250320	191800	514461580	16030	16030	16030	16030	0
45	20250320	191700	514461580	16030	16030	16030	16030	0
46	20250320	191600	514461580	16030	16030	16030	16030	0
47	20250320	191500	514461580	16030	16030	16030	16030	0
48	20250320	191400	514461580	16030	16030	16030	16030	0
49	20250320	191300	514461580	16030	16030	16030	16030	0
50	20250320	191200	514461580	16030	16030	16030	16030	0
51	20250320	191100	514461580	16030	16030	16030	16030	0
52	20250320	191000	514461580	16030	16030	16030	16030	0
53	20250320	190900	514461580	16030	16030	16030	16030	0
54	20250320	190800	514461580	16030	16030	16030	16030	0
55	20250320	190700	514461580	16030	16030	16030	16030	0
56	20250320	190600	514461580	16030	16030	16030	16030	0
57	20250320	190500	514461580	16030	16030	16030	16030	0
58	20250320	190400	514461580	16030	16030	16030	16030	0
59	20250320	190300	514461580	16030	16030	16030	16030	0
60	20250320	190200	514461580	16030	16030	16030	16030	0
61	20250320	190100	514461580	16030	16030	16030	16030	0
62	20250320	190000	514461580	16030	16030	16030	16030	114
63	20250320	185900	514461580	16030	16030	16030	16030	0
64	20250320	185800	514461580	16030	16030	16030	16030	0
65	20250320	185700	514461580	16030	16030	16030	16030	0
66	20250320	185600	514461580	16030	16030	16030	16030	0
67	20250320	185500	514461580	16030	16030	16030	16030	0
68	20250320	185400	514461580	16030	16030	16030	16030	0
69	20250320	185300	514461580	16030	16030	16030	16030	0
70	20250320	185200	514461580	16030	16030	16030	16030	0
71	20250320	185100	514461580	16030	16030	16030	16030	0
72	20250320	185000	514461580	16030	16030	16030	16030	0
73	20250320	184900	514461580	16030	16030	16030	16030	0
74	20250320	184800	514461580	16030	16030	16030	16030	0
75	20250320	184700	514461580	16030	16030	16030	16030	0
76	20250320	184600	514461580	16030	16030	16030	16030	0
77	20250320	184500	514461580	16030	16030	16030	16030	0
78	20250320	184400	514461580	16030	16030	16030	16030	0
79	20250320	184300	514461580	16030	16030	16030	16030	0
80	20250320	184200	514461580	16030	16030	16030	16030	0
81	20250320	184100	514461580	16030	16030	16030	16030	0
82	20250320	184000	514461580	16030	16030	16030	16030	0
83	20250320	183900	514461580	16030	16030	16030	16030	0
84	20250320	183800	514461580	16030	16030	16030	16030	0
85	20250320	183700	514461580	16030	16030	16030	16030	0
86	20250320	183600	514461580	16030	16030	16030	16030	0
87	20250320	183500	514461580	16030	16030	16030	16030	0
88	20250320	183400	514461580	16030	16030	16030	16030	0
89	20250320	183300	514461580	16030	16030	16030	16030	0
90	20250320	183200	514461580	16030	16030	16030	16030	0
91	20250320	183100	514461580	16030	16030	16030	16030	0
92	20250320	183000	514461580	16030	16030	16030	16030	114
93	20250320	182900	514461580	16030	16030	16030	16030	0
94	20250320	182800	514461580	16030	16030	16030	16030	0
95	20250320	182700	514461580	16030	16030	16030	16030	0
96	20250320	182600	514461580	16030	16030	16030	16030	0
97	20250320	182500	514461580	16030	16030	16030	16030	0
98	20250320	182400	514461580	16030	16030	16030	16030	0
99	20250320	182300	514461580	16030	16030	16030	16030	0
100	20250320	182200	514461580	16030	16030	16030	16030	0
101	20250320	182100	514461580	16030	16030	16030	16030	0
102	20250320	182000	514461580	16030	16030	16030	16030	0
103	20250320	181900	514461580	16030	16030	16030	16030	0
104	20250320	181800	514461580	16030	16030	16030	16030	0
105	20250320	181700	514461580	16030	16030	16030	16030	0
106	20250320	181600	514461580	16030	16030	16030	16030	0
107	20250320	181500	514461580	16030	16030	16030	16030	0
108	20250320	181400	514461580	16030	16030	16030	16030	0
109	20250320	181300	514461580	16030	16030	16030	16030	0
110	20250320	181200	514461580	16030	16030	16030	16030	0
111	20250320	181100	514461580	16030	16030	16030	16030	0
112	20250320	181000	514461580	16030	16030	16030	16030	0
113	20250320	180900	514461580	16030	16030	16030	16030	0
114	20250320	180800	514461580	16030	16030	16030	16030	0
115	20250320	180700	514461580	16030	16030	16030	16030	0
116	20250320	180600	514461580	16030	16030	16030	16030	0
117	20250320	180500	514461580	16030	16030	16030	16030	0
118	20250320	180400	514461580	16030	16030	16030	16030	0
119	20250320	180300	514461580	16030	16030	16030	16030	0
120	20250320	180200	514461580	16030	16030	16030	16030	0
121	20250320	180100	514461580	16030	16030	16030	16030	0
122	20250320	180000	514461580	16030	16030	16030	16030	114
123	20250320	175900	514461580	16030	16030	16030	16030	0
124	20250320	175800	514461580	16030	16030	16030	16030	0
125	20250320	175700	514461580	16030	16030	16030	16030	0
126	20250320	175600	514461580	16030	16030	16030	16030	0
127	20250320	175500	514461580	16030	16030	16030	16030	0
128	20250320	175400	514461580	16030	16030	16030	16030	0
129	20250320	175300	514461580	16030	16030	16030	16030	0
130	20250320	175200	514461580	16030	16030	16030	16030	0
131	20250320	175100	514461580	16030	16030	16030	16030	0
132	20250320	175000	514461580	16030	16030	16030	16030	0
133	20250320	174900	514461580	16030	16030	16030	16030	0
134	20250320	174800	514461580	16030	16030	16030	16030	0
135	20250320	174700	514461580	16030	16030	16030	16030	0
136	20250320	174600	514461580	16030	16030	16030	16030	0
137	20250320	174500	514461580	16030	16030	16030	16030	0
138	20250320	174400	514461580	16030	16030	16030	16030	0
139	20250320	174300	514461580	16030	16030	16030	16030	0
140	20250320	174200	514461580	16030	16030	16030	16030	0
141	20250320	174100	514461580	16030	16030	16030	16030	0
142	20250320	174000	514461580	16030	16030	16030	16030	0
143	20250320	173900	514461580	16030	16030	16030	16030	0
144	20250320	173800	514461580	16030	16030	16030	16030	0
145	20250320	173700	514461580	16030	16030	16030	16030	0
146	20250320	173600	514461580	16030	16030	16030	16030	0
147	20250320	173500	514461580	16030	16030	16030	16030	0
148	20250320	173400	514461580	16030	16030	16030	16030	0
149	20250320	173300	514461580	16030	16030	16030	16030	0
150	20250320	173200	514461580	16030	16030	16030	16030	0
151	20250320	173100	514461580	16030	16030	16030	16030	0
152	20250320	173000	514461580	16030	16030	16030	16030	114
153	20250320	172900	514461580	16030	16030	16030	16030	0
154	20250320	172800	514461580	16030	16030	16030	16030	0
155	20250320	172700	514461580	16030	16030	16030	16030	0
156	20250320	172600	514461580	16030	16030	16030	16030	0
157	20250320	172500	514461580	16030	16030	16030	16030	0
158	20250320	172400	514461580	16030	16030	16030	16030	0
159	20250320	172300	514461580	16030	16030	16030	16030	0
160	20250320	172200	514461580	16030	16030	16030	16030	0
161	20250320	172100	514461580	16030	16030	16030	16030	0
162	20250320	172000	514461580	16030	16030	16030	16030	0
163	20250320	171900	514461580	16030	16030	16030	16030	0
164	20250320	171800	514461580	16030	16030	16030	16030	0
165	20250320	171700	514461580	16030	16030	16030	16030	0
166	20250320	171600	514461580	16030	16030	16030	16030	0
167	20250320	171500	514461580	16030	16030	16030	16030	0
168	20250320	171400	514461580	16030	16030	16030	16030	0
169	20250320	171300	514461580	16030	16030	16030	16030	0
170	20250320	171200	514461580	16030	16030	16030	16030	0
171	20250320	171100	514461580	16030	16030	16030	16030	0
172	20250320	171000	514461580	16030	16030	16030	16030	0
173	20250320	170900	514461580	16030	16030	16030	16030	0
174	20250320	170800	514461580	16030	16030	16030	16030	0
175	20250320	170700	514461580	16030	16030	16030	16030	0
176	20250320	170600	514461580	16030	16030	16030	16030	0
177	20250320	170500	514461580	16030	16030	16030	16030	0
178	20250320	170400	514461580	16030	16030	16030	16030	0
179	20250320	170300	514461580	16030	16030	16030	16030	0
180	20250320	170200	514461580	16030	16030	16030	16030	0
181	20250320	170100	514461580	16030	16030	16030	16030	0
182	20250320	170000	514461580	16030	16030	16030	16030	114
183	20250320	165900	514461580	16030	16030	16030	16030	0
184	20250320	165800	514461580	16030	16030	16030	16030	0
185	20250320	165700	514461580	16030	16030	16030	16030	0
186	20250320	165600	514461580	16030	16030	16030	16030	0
187	20250320	165500	514461580	16030	16030	16030	16030	0
188	20250320	165400	514461580	16030	16030	16030	16030	0
189	20250320	165300	514461580	16030	16030	16030	16030	0
190	20250320	165200	514461580	16030	16030	16030	16030	0
191	20250320	165100	514461580	16030	16030	16030	16030	0
192	20250320	165000	514461580	16030	16030	16030	16030	0
193	20250320	164900	514461580	16030	16030	16030	16030	0
194	20250320	164800	514461580	16030	16030	16030	16030	0
195	20250320	164700	514461580	16030	16030	16030	16030	0
196	20250320	164600	514461580	16030	16030	16030	16030	0
197	20250320	164500	514461580	16030	16030	16030	16030	0
198	20250320	164400	514461580	16030	16030	16030	16030	0
199	20250320	164300	514461580	16030	16030	16030	16030	0
200	20250320	164200	514461580	16030	16030	16030	16030	0
201	20250320	164100	514461580	16030	16030	16030	16030	0
202	20250320	164000	514461580	16030	16030	16030	16030	0
203	20250320	163900	514461580	16030	16030	16030	16030	0
204	20250320	163800	514461580	16030	16030	16030	16030	0
205	20250320	163700	514461580	16030	16030	16030	16030	0
206	20250320	163600	514461580	16030	16030	16030	16030	0
207	20250320	163500	514461580	16030	16030	16030	16030	0
208	20250320	163400	514461580	16030	16030	16030	16030	0
209	20250320	163300	514461580	16030	16030	16030	16030	0
210	20250320	163200	514461580	16030	16030	16030	16030	0
211	20250320	163100	514461580	16030	16030	16030	16030	0
212	20250320	163000	514461580	16030	16030	16030	16030	114
213	20250320	162900	514461580	16030	16030	16030	16030	0
214	20250320	162800	514461580	16030	16030	16030	16030	0
215	20250320	162700	514461580	16030	16030	16030	16030	0
216	20250320	162600	514461580	16030	16030	16030	16030	0
217	20250320	162500	514461580	16030	16030	16030	16030	0
218	20250320	162400	514461580	16030	16030	16030	16030	0
219	20250320	162300	514461580	16030	16030	16030	16030	0
220	20250320	162200	514461580	16030	16030	16030	16030	0
221	20250320	162100	514461580	16030	16030	16030	16030	0
222	20250320	162000	514461580	16030	16030	16030	16030	0
223	20250320	161900	514461580	16030	16030	16030	16030	0
224	20250320	161800	514461580	16030	16030	16030	16030	0
225	20250320	161700	514461580	16030	16030	16030	16030	0
226	20250320	161600	514461580	16030	16030	16030	16030	0
227	20250320	161500	514461580	16030	16030	16030	16030	0
228	20250320	161400	514461580	16030	16030	16030	16030	0
229	20250320	161300	514461580	16030	16030	16030	16030	0
230	20250320	161200	514461580	16030	16030	16030	16030	0
231	20250320	161100	514461580	16030	16030	16030	16030	0
232	20250320	161000	514461580	16030	16030	16030	16030	0
233	20250320	160900	514461580	16030	16030	16030	16030	0
234	20250320	160800	514461580	16030	16030	16030	16030	0
235	20250320	160700	514461580	16030	16030	16030	16030	0
236	20250320	160600	514461580	16030	16030	16030	16030	0
237	20250320	160500	514461580	16030	16030	16030	16030	0
238	20250320	160400	514461580	16030	16030	16030	16030	0
239	20250320	160300	514461580	16030	16030	16030	16030	0
240	20250320	160200	514461580	16030	16030	16030	16030	0
241	20250320	160100	514461580	16030	16030	16030	16030	0
242	20250320	160000	514461580	16030	16030	16030	16030	114
243	20250320	155900	514461580	16030	16030	16030	16030	0
244	20250320	155800	514461580	16030	16030	16030	16030	0
245	20250320	155700	514461580	16030	16030	16030	16030	0
246	20250320	155600	514461580	16030	16030	16030	16030	0
247	20250320	155500	514461580	16030	16030	16030	16030	0
248	20250320	155400	514461580	16030	16030	16030	16030	0
249	20250320	155300	514461580	16030	16030	16030	16030	0
250	20250320	155200	514461580	16030	16030	16030	16030	0
251	20250320	155100	514461580	16030	16030	16030	16030	0
252	20250320	155000	514461580	16030	16030	16030	16030	0
253	20250320	154900	514461580	16030	16030	16030	16030	0
254	20250320	154800	514461580	16030	16030	16030	16030	0
255	20250320	154700	514461580	16030	16030	16030	16030	0
256	20250320	154600	514461580	16030	16030	16030	16030	0
257	20250320	154500	514461580	16030	16030	16030	16030	0
258	20250320	154400	514461580	16030	16030	16030	16030	0
259	20250320	154300	514461580	16030	16030	16030	16030	0
260	20250320	154200	514461580	16030	16030	16030	16030	0
261	20250320	154100	514461580	16030	16030	16030	16030	0
262	20250320	154000	514461580	16030	16030	16030	16030	0
263	20250320	153900	514461580	16030	16030	16030	16030	0
264	20250320	153800	514461580	16030	16030	16030	16030	0
265	20250320	153700	514461580	16030	16030	16030	16030	0
266	20250320	153600	514461580	16030	16030	16030	16030	0
267	20250320	153500	514461580	16030	16030	16030	16030	0
268	20250320	153400	514461580	16030	16030	16030	16030	0
269	20250320	153300	514461580	16030	16030	16030	16030	0
270	20250320	153200	514461580	16030	16030	16030	16030	0
271	20250320	153100	514461580	16030	16030	16030	16030	0
272	20250320	153000	514461580	16030	16030	16030	16030	228
273	20250320	152900	512634160	16030	16030	16030	16030	0
274	20250320	152800	512634160	16030	16030	16030	16030	0
275	20250320	152700	512634160	16030	16030	16030	16030	0
276	20250320	152600	512634160	16030	16030	16030	16030	0
277	20250320	152500	512634160	16030	16030	16030	16030	0
278	20250320	152400	512634160	16030	16030	16030	16030	0
279	20250320	152300	512634160	16030	16030	16030	16030	0
280	20250320	152200	512634160	16030	16030	16030	16030	0
281	20250320	152100	512634160	16030	16030	16030	16030	0
282	20250320	152000	512634160	16030	16030	16030	16030	0
283	20250320	151900	512634160	16030	16030	16030	16030	92
284	20250320	151800	511159400	16030	16030	16040	16030	99
285	20250320	151700	509572420	16040	16020	16040	16020	86
286	20250320	151600	508193850	16020	16020	16020	16020	112
287	20250320	151500	506399610	16010	16020	16020	16000	396
288	20250320	151400	500058510	16030	16030	16030	16030	301
289	20250320	151300	495233480	16030	16020	16030	16020	3
290	20250320	151200	495185410	16020	16020	16020	16020	100
291	20250320	151100	493583410	16020	16020	16020	16020	54
292	20250320	151000	492718330	16020	16020	16020	16020	21
293	20250320	150900	492381910	16020	16020	16020	16020	5
294	20250320	150800	492301810	16020	16030	16030	16020	52
295	20250320	150700	491468760	16010	16010	16010	16010	104
296	20250320	150600	489803720	16000	16000	16000	16000	29
297	20250320	150500	489339720	16000	15990	16000	15990	125
298	20250320	150400	487339810	15990	15990	15990	15990	0
299	20250320	150300	487339810	15990	15990	15990	15990	1
300	20250320	150200	487323820	16000	16000	16000	16000	1
301	20250320	150100	487307820	15990	15980	15990	15980	56
302	20250320	150000	486412400	15980	15970	15980	15970	284
303	20250320	145900	481874180	15970	15970	15970	15970	4
304	20250320	145800	481810300	15960	15970	15970	15960	161
305	20250320	145700	479239630	15970	15970	15970	15970	467
306	20250320	145600	471781640	15960	15960	15960	15960	2
307	20250320	145500	471749720	15970	15970	15970	15970	1
308	20250320	145400	471733750	15960	15960	15960	15960	21
309	20250320	145300	471398590	15960	15960	15960	15960	2
310	20250320	145200	471366670	15970	15960	15970	15960	76
311	20250320	145100	470153700	15960	15960	15960	15960	10
312	20250320	145000	469994100	15960	15960	15960	15960	0
313	20250320	144900	469994100	15960	15960	15970	15960	125
314	20250320	144800	467998600	15970	15970	15970	15970	0
315	20250320	144700	467998600	15970	15970	15970	15970	1
316	20250320	144600	467982630	15960	15960	15960	15960	41
317	20250320	144500	467328270	15960	15960	15960	15960	0
318	20250320	144400	467328270	15960	15960	15960	15960	67
319	20250320	144300	466258950	15960	15960	15960	15960	2
320	20250320	144200	466227030	15950	15950	15950	15950	2
321	20250320	144100	466195130	15960	15950	15960	15950	3
322	20250320	144000	466147270	15960	15950	15960	15950	34
323	20250320	143900	465604920	15950	15950	15950	15950	2
324	20250320	143800	465573020	15950	15950	15950	15950	3
325	20250320	143700	465525170	15950	15930	15950	15930	138
326	20250320	143600	463325780	15930	15930	15930	15930	1
327	20250320	143500	463309850	15920	15920	15920	15920	1
328	20250320	143400	463293930	15920	15930	15930	15910	70
329	20250320	143300	462179220	15930	15930	15930	15930	16
330	20250320	143200	461924340	15940	15940	15940	15940	41
331	20250320	143100	461270800	15940	15940	15940	15940	80
332	20250320	143000	459995600	15940	15940	15940	15940	164
333	20250320	142900	457381440	15940	15940	15940	15940	16
334	20250320	142800	457126400	15940	15930	15940	15930	14
335	20250320	142700	456903370	15930	15930	15930	15930	2
336	20250320	142600	456871510	15920	15920	15920	15920	15
337	20250320	142500	456632710	15920	15930	15930	15920	118
338	20250320	142400	454753490	15940	15940	15940	15940	29
339	20250320	142300	454291230	15940	15940	15940	15940	21
340	20250320	142200	453956490	15940	15930	15940	15930	115
341	20250320	142100	452123540	15920	15920	15920	15920	0
342	20250320	142000	452123540	15920	15930	15930	15920	91
343	20250320	141900	450674040	15930	15930	15930	15930	14
344	20250320	141800	450451020	15930	15930	15930	15930	2
345	20250320	141700	450419160	15930	15930	15930	15930	14
346	20250320	141600	450196140	15930	15930	15930	15930	13
347	20250320	141500	449989050	15930	15940	15940	15930	56
348	20250320	141400	449096950	15930	15950	15950	15930	139
349	20250320	141300	446880700	15950	15950	15950	15950	16
350	20250320	141200	446625500	15950	15950	15950	15950	1
351	20250320	141100	446609550	15950	15950	15950	15950	13
352	20250320	141000	446402200	15950	15950	15950	15950	15
353	20250320	140900	446162950	15960	15960	15960	15960	1
354	20250320	140800	446146990	15950	15950	15950	15950	14
355	20250320	140700	445923690	15960	15940	15960	15910	798
356	20250320	140600	433214240	15940	15940	15940	15940	2
357	20250320	140500	433182360	15940	15940	15950	15940	16
358	20250320	140400	432927310	15940	15940	15940	15940	13
359	20250320	140300	432720090	15960	15960	15960	15960	45
360	20250320	140200	432001890	15960	15960	15960	15960	14
361	20250320	140100	431778450	15960	15950	15960	15950	114
362	20250320	140000	429960140	15950	16040	16040	15950	2024
363	20250320	135900	397567090	16030	16040	16040	15990	303
364	20250320	135800	392712230	16030	15980	16040	15970	295
365	20250320	135700	387991680	15960	15990	15990	15960	139
366	20250320	135600	385772430	15990	15960	15990	15960	159
367	20250320	135500	383232130	15960	15960	15960	15960	16
368	20250320	135400	382976770	15960	15960	15980	15960	27
369	20250320	135300	382545830	15950	15960	15960	15950	5
370	20250320	135200	382466040	15960	15960	15960	15960	13
371	20250320	135100	382258560	15960	15950	15980	15950	14
372	20250320	135000	382035120	15950	15980	15980	15910	1507
373	20250320	134900	357965800	15980	15980	15980	15980	0
374	20250320	134800	357965800	15980	15990	16000	15980	238
375	20250320	134700	354161280	15990	15980	15990	15980	50
376	20250320	134600	353362230	15980	15980	15980	15980	10
377	20250320	134500	353202430	15980	15980	15980	15980	24
378	20250320	134400	352818910	15980	15980	15990	15980	84
379	20250320	134300	351476580	15980	15980	15980	15980	11
380	20250320	134200	351300800	15980	15980	15980	15980	5
381	20250320	134100	351220900	15980	15980	15980	15980	23
382	20250320	134000	350853360	15990	15990	15990	15990	0
383	20250320	133900	350853360	15990	15990	15990	15990	1
384	20250320	133800	350837370	15980	15980	15980	15980	0
385	20250320	133700	350837370	15980	15980	15980	15980	2
386	20250320	133600	350805410	15980	15980	15980	15980	2
387	20250320	133500	350773450	15980	15980	15980	15980	0
388	20250320	133400	350773450	15980	15980	15980	15980	1
389	20250320	133300	350757470	15990	15990	15990	15990	1
390	20250320	133200	350741480	16020	16020	16020	16020	0
391	20250320	133100	350741480	16020	16020	16020	16020	0
392	20250320	133000	350741480	16020	16000	16030	15990	85
393	20250320	132900	349381410	16010	15980	16030	15980	253
394	20250320	132800	345333540	15980	15980	15980	15980	7
395	20250320	132700	345221680	15990	15970	16000	15970	7
396	20250320	132600	345109820	15960	15950	15970	15950	33
397	20250320	132500	344583330	15940	15940	15940	15940	0
398	20250320	132400	344583330	15940	15940	15940	15940	1
399	20250320	132300	344567390	15940	15950	15950	15930	37
400	20250320	132200	343977590	15960	15960	15960	15960	1
401	20250320	132100	343961630	15970	15930	15970	15920	197
402	20250320	132000	340819430	15910	15930	15960	15670	2756
403	20250320	131900	296994270	15950	15960	15960	15900	455
404	20250320	131800	289743460	15970	15970	15970	15970	1
405	20250320	131700	289727490	16000	16000	16000	15960	277
406	20250320	131600	285300100	16000	16000	16000	16000	15
407	20250320	131500	285060100	16000	16020	16020	16000	466
408	20250320	131400	277599340	16030	16030	16030	16030	0
409	20250320	131300	277599340	16030	16020	16030	16020	68
410	20250320	131200	276509970	16030	16020	16030	16020	3
411	20250320	131100	276461900	16020	16020	16030	16020	80
412	20250320	131000	275180290	16020	16030	16030	16020	13
413	20250320	130900	274971910	16030	16030	16030	16030	1
414	20250320	130800	274955880	16030	16030	16030	16030	20
415	20250320	130700	274635280	16040	16010	16040	16010	274
416	20250320	130600	270243100	16020	16010	16020	15980	261
417	20250320	130500	266068600	16020	16020	16030	15980	392
418	20250320	130400	259793240	16020	16020	16020	16020	0
419	20250320	130300	259793240	16020	16020	16030	16020	4
420	20250320	130200	259729150	16010	16010	16010	16010	14
421	20250320	130100	259505010	16020	16030	16030	16000	1671
422	20250320	130000	232753820	16040	16040	16040	16040	2
423	20250320	125900	232721740	16040	16040	16040	16040	1
424	20250320	125800	232705700	16040	16040	16040	16040	0
425	20250320	125700	232705700	16040	16040	16040	16040	0
426	20250320	125600	232705700	16040	16040	16040	16030	5
427	20250320	125500	232625520	16040	16040	16040	16040	1
428	20250320	125400	232609480	16040	16040	16040	16040	0
429	20250320	125300	232609480	16040	16040	16040	16040	0
430	20250320	125200	232609480	16040	16040	16040	16040	1
431	20250320	125100	232593440	16030	16030	16030	16030	140
432	20250320	125000	230349240	16040	16040	16040	16040	0
433	20250320	124900	230349240	16040	16040	16040	16040	0
434	20250320	124800	230349240	16040	16040	16040	16040	0
435	20250320	124700	230349240	16040	16040	16040	16040	0
436	20250320	124600	230349240	16040	16040	16040	16040	0
437	20250320	124500	230349240	16040	16040	16040	16040	1
438	20250320	124400	230333200	16030	16030	16030	16030	0
439	20250320	124300	230333200	16030	16030	16030	16020	96
440	20250320	124200	228794430	16030	16030	16030	16020	99
441	20250320	124100	227207550	16040	16040	16040	16040	0
442	20250320	124000	227207550	16040	16040	16040	16040	0
443	20250320	123900	227207550	16040	16040	16040	16040	0
444	20250320	123800	227207550	16040	16040	16040	16040	0
445	20250320	123700	227207550	16040	16040	16040	16040	1
446	20250320	123600	227191510	16030	16030	16030	16030	0
447	20250320	123500	227191510	16030	16030	16030	16030	0
448	20250320	123400	227191510	16030	16030	16030	16030	0
449	20250320	123300	227191510	16030	16030	16030	16030	0
450	20250320	123200	227191510	16030	16030	16030	16030	0
451	20250320	123100	227191510	16030	16030	16030	16030	0
452	20250320	123000	227191510	16030	16030	16040	16020	8
453	20250320	122900	227063300	16020	16020	16020	16020	0
454	20250320	122800	227063300	16020	16030	16040	16020	129
455	20250320	122700	224995730	16030	16030	16030	16030	0
456	20250320	122600	224995730	16030	16030	16030	16030	25
457	20250320	122500	224594980	16030	16030	16030	16030	0
458	20250320	122400	224594980	16030	16030	16030	16030	0
459	20250320	122300	224594980	16030	16030	16030	16030	3
460	20250320	122200	224546890	16040	16030	16040	16020	144
461	20250320	122100	222238630	16040	16040	16040	16040	10
462	20250320	122000	222078230	16030	16030	16030	16030	0
463	20250320	121900	222078230	16030	16030	16030	16030	0
464	20250320	121800	222078230	16030	16030	16030	16030	0
465	20250320	121700	222078230	16030	16030	16030	16030	0
466	20250320	121600	222078230	16030	16030	16030	16030	1
467	20250320	121500	222062200	16030	16040	16040	16030	10
468	20250320	121400	221901890	16030	16030	16030	16030	0
469	20250320	121300	221901890	16030	16030	16030	16030	0
470	20250320	121200	221901890	16030	16030	16030	16030	0
471	20250320	121100	221901890	16030	16030	16030	16030	0
472	20250320	121000	221901890	16030	16030	16030	16030	305
473	20250320	120900	217012740	16030	16040	16040	16030	13
474	20250320	120800	216804240	16040	16040	16040	16040	0
475	20250320	120700	216804240	16040	16030	16040	16030	3
476	20250320	120600	216756140	16030	16030	16030	16030	2
477	20250320	120500	216724080	16030	16030	16030	16030	3
478	20250320	120400	216675990	16040	16040	16040	16040	0
479	20250320	120300	216675990	16040	16040	16040	16040	0
480	20250320	120200	216675990	16040	16040	16040	16040	0
481	20250320	120100	216675990	16040	16040	16040	16040	0
482	20250320	120000	216675990	16040	16040	16040	16040	1
483	20250320	115900	216659950	16040	16040	16040	16040	0
484	20250320	115800	216659950	16040	16040	16040	16040	0
485	20250320	115700	216659950	16040	16040	16040	16040	0
486	20250320	115600	216659950	16040	16040	16040	16040	0
487	20250320	115500	216659950	16040	16040	16040	16040	0
488	20250320	115400	216659950	16040	16040	16040	16040	0
489	20250320	115300	216659950	16040	16040	16040	16040	0
490	20250320	115200	216659950	16040	16040	16040	16040	3
491	20250320	115100	216611830	16030	16030	16030	16030	0
492	20250320	115000	216611830	16030	16030	16030	16030	131
493	20250320	114900	214511900	16030	16030	16030	16030	0
494	20250320	114800	214511900	16030	16030	16030	16030	0
495	20250320	114700	214511900	16030	16030	16030	16030	122
496	20250320	114600	212556240	16040	16040	16040	16040	0
497	20250320	114500	212556240	16040	16040	16040	16040	1
498	20250320	114400	212540200	16030	16030	16030	16030	1
499	20250320	114300	212524170	16040	16040	16040	16040	0
500	20250320	114200	212524170	16040	16040	16040	16040	0
501	20250320	114100	212524170	16040	16040	16040	16040	0
502	20250320	114000	212524170	16040	16040	16040	16040	22
503	20250320	113900	212171290	16040	16040	16040	16040	0
504	20250320	113800	212171290	16040	16040	16040	16040	1
505	20250320	113700	212155250	16030	16030	16030	16030	0
506	20250320	113600	212155250	16030	16030	16030	16030	0
507	20250320	113500	212155250	16030	16020	16040	16020	4
508	20250320	113400	212091130	16020	16030	16030	16020	113
509	20250320	113300	210279810	16030	16030	16030	16030	0
510	20250320	113200	210279810	16030	16030	16030	16030	0
511	20250320	113100	210279810	16030	16040	16040	16020	141
512	20250320	113000	208018480	16040	16050	16070	16040	5
513	20250320	112900	207938240	16050	16050	16050	16050	0
514	20250320	112800	207938240	16050	16050	16050	16050	0
515	20250320	112700	207938240	16050	16050	16050	16050	0
516	20250320	112600	207938240	16050	16050	16050	16050	0
517	20250320	112500	207938240	16050	16050	16050	16050	0
518	20250320	112400	207938240	16050	16050	16050	16050	0
519	20250320	112300	207938240	16050	16050	16050	16040	3
520	20250320	112200	207890100	16060	16030	16060	16030	7
521	20250320	112100	207777850	16040	16060	16070	16020	615
522	20250320	112000	197913660	16040	16040	16040	16040	0
523	20250320	111900	197913660	16040	16040	16040	16040	0
524	20250320	111800	197913660	16040	16040	16040	16040	9
525	20250320	111700	197769300	16040	16040	16040	16040	8
526	20250320	111600	197640980	16040	16040	16060	16040	70
527	20250320	111500	196517480	16050	16050	16060	16050	47
528	20250320	111400	195763120	16050	16060	16060	16050	38
529	20250320	111300	195153030	16060	16070	16070	16060	12
530	20250320	111200	194960210	16070	16070	16070	16070	0
531	20250320	111100	194960210	16070	16070	16070	16070	0
532	20250320	111000	194960210	16070	16070	16070	16070	7
533	20250320	110900	194847720	16070	16070	16070	16070	5
534	20250320	110800	194767370	16070	16070	16070	16070	1
535	20250320	110700	194751300	16080	16080	16080	16080	0
536	20250320	110600	194751300	16080	16080	16080	16080	0
537	20250320	110500	194751300	16080	16080	16080	16080	0
538	20250320	110400	194751300	16080	16080	16080	16080	0
539	20250320	110300	194751300	16080	16080	16080	16080	1
540	20250320	110200	194735220	16100	16100	16100	16100	0
541	20250320	110100	194735220	16100	16100	16100	16100	0
542	20250320	110000	194735220	16100	16100	16100	16040	1624
543	20250320	105900	168626980	16110	16090	16110	16090	144
544	20250320	105800	166309460	16090	16090	16090	16090	27
545	20250320	105700	165875030	16090	16090	16090	16090	0
546	20250320	105600	165875030	16090	16090	16090	16090	34
547	20250320	105500	165327970	16080	16090	16100	16080	3
548	20250320	105400	165279700	16100	16090	16100	16080	41
549	20250320	105300	164620010	16080	16090	16100	16070	19
550	20250320	105200	164314410	16080	16080	16080	16080	0
551	20250320	105100	164314410	16080	16080	16080	16080	0
552	20250320	105000	164314410	16080	16080	16080	16080	6
553	20250320	104900	164217930	16100	16090	16100	16070	37
554	20250320	104800	163623020	16110	16080	16110	16070	493
555	20250320	104700	155685600	16070	16070	16070	16070	0
556	20250320	104600	155685600	16070	16090	16100	16050	215
557	20250320	104500	152231000	16050	16050	16080	16050	32
558	20250320	104400	151717370	16050	16070	16100	16040	1224
559	20250320	104300	132031530	16040	16040	16040	16040	0
560	20250320	104200	132031530	16040	16050	16050	16040	45
561	20250320	104100	131309650	16080	16080	16080	16080	0
562	20250320	104000	131309650	16080	16080	16080	16080	0
563	20250320	103900	131309650	16080	16040	16080	16040	69
564	20250320	103800	130201180	16040	16080	16080	16040	2
565	20250320	103700	130169060	16080	16080	16080	16080	0
566	20250320	103600	130169060	16080	16080	16080	16080	0
567	20250320	103500	130169060	16080	16080	16080	16080	0
568	20250320	103400	130169060	16080	16070	16080	16070	50
569	20250320	103300	129365100	16070	16070	16070	16070	0
570	20250320	103200	129365100	16070	16070	16070	16070	0
571	20250320	103100	129365100	16070	16070	16070	16070	1
572	20250320	103000	129349030	16040	16070	16070	16040	1823
573	20250320	102900	100075790	16090	16090	16090	16090	1
574	20250320	102800	100059700	16090	16090	16090	16090	0
575	20250320	102700	100059700	16090	16080	16090	16080	92
576	20250320	102600	98579890	16090	16070	16090	16070	17
577	20250320	102500	98306530	16060	16060	16060	16060	0
578	20250320	102400	98306530	16060	16060	16060	16060	0
579	20250320	102300	98306530	16060	16070	16080	16060	4
580	20250320	102200	98242260	16060	16060	16060	16060	0
581	20250320	102100	98242260	16060	16060	16080	16060	39
582	20250320	102000	97615890	16070	16070	16070	16070	0
583	20250320	101900	97615890	16070	16070	16070	16070	0
584	20250320	101800	97615890	16070	16070	16070	16070	1
585	20250320	101700	97599820	16100	16060	16100	16060	631
586	20250320	101600	87465850	16040	16060	16060	16040	31
587	20250320	101500	86968590	16040	16040	16040	16040	7
588	20250320	101400	86856310	16050	16050	16050	16050	0
589	20250320	101300	86856310	16050	16050	16050	16050	0
590	20250320	101200	86856310	16050	16050	16050	16050	0
591	20250320	101100	86856310	16050	16050	16050	16050	0
592	20250320	101000	86856310	16050	16040	16050	16040	330
593	20250320	100900	81562580	16050	16050	16050	16050	12
594	20250320	100800	81369980	16040	16040	16050	16040	13
595	20250320	100700	81161450	16040	16040	16040	16040	0
596	20250320	100600	81161450	16040	16040	16040	16040	3
597	20250320	100500	81113330	16040	16040	16040	16040	13
598	20250320	100400	80904810	16050	16050	16080	16050	150
599	20250320	100300	78497280	16050	16050	16050	16050	0
600	20250320	100200	78497280	16050	16060	16060	16050	269
601	20250320	100100	74179760	16080	16080	16080	16080	1
602	20250320	100000	74163680	16050	16090	16090	16050	1710
603	20250320	095900	46688980	16100	16090	16100	16090	42
604	20250320	095800	46013190	16080	16080	16080	16080	0
605	20250320	095700	46013190	16080	16080	16080	16080	0
606	20250320	095600	46013190	16080	16080	16080	16080	0
607	20250320	095500	46013190	16080	16080	16080	16080	0
608	20250320	095400	46013190	16080	16080	16080	16080	9
609	20250320	095300	45868470	16080	16070	16080	16070	2
610	20250320	095200	45836320	16070	16100	16100	16070	39
611	20250320	095100	45209190	16110	16110	16110	16110	0
612	20250320	095000	45209190	16110	16110	16110	16110	0
613	20250320	094900	45209190	16110	16110	16110	16110	0
614	20250320	094800	45209190	16110	16110	16110	16110	2
615	20250320	094700	45176970	16110	16120	16120	16110	54
616	20250320	094600	44306530	16120	16120	16120	16120	1
617	20250320	094500	44290410	16120	16120	16120	16120	0
618	20250320	094400	44290410	16120	16120	16120	16120	0
619	20250320	094300	44290410	16120	16120	16120	16120	0
620	20250320	094200	44290410	16120	16120	16120	16120	0
621	20250320	094100	44290410	16120	16120	16120	16120	1
622	20250320	094000	44274290	16120	16120	16120	16120	0
623	20250320	093900	44274290	16120	16120	16120	16120	2
624	20250320	093800	44242050	16100	16100	16100	16100	1
625	20250320	093700	44225950	16110	16090	16130	16050	361
626	20250320	093600	38419700	16090	16090	16090	16090	0
627	20250320	093500	38419700	16090	16090	16090	16090	0
628	20250320	093400	38419700	16090	16130	16130	16090	39
629	20250320	093300	37792140	16120	16120	16120	16100	3
630	20250320	093200	37743800	16120	16080	16120	16080	6
631	20250320	093100	37647160	16100	16090	16100	16090	2
632	20250320	093000	37614970	16050	16120	16120	16050	1685
633	20250320	092900	10565020	16080	16080	16080	16080	5
634	20250320	092800	10484620	16070	16070	16070	16070	0
635	20250320	092700	10484620	16070	16060	16070	16060	5
636	20250320	092600	10404280	16050	16050	16050	16050	11
637	20250320	092500	10227730	16040	16040	16040	16040	1
638	20250320	092400	10211690	16030	16040	16040	16030	18
639	20250320	092300	9923070	16030	16030	16030	16030	0
640	20250320	092200	9923070	16030	16030	16030	16020	79
641	20250320	092100	8656730	16030	16030	16030	16030	0
642	20250320	092000	8656730	16030	16040	16040	16030	61
643	20250320	091900	7678400	16050	16050	16050	16050	0
644	20250320	091800	7678400	16050	16070	16070	16050	12
645	20250320	091700	7485680	16070	16070	16070	16070	0
646	20250320	091600	7485680	16070	16080	16080	16070	5
647	20250320	091500	7405290	16080	16070	16080	16070	7
648	20250320	091400	7292770	16070	16070	16070	16070	0
649	20250320	091300	7292770	16070	16070	16080	16070	6
650	20250320	091200	7196340	16070	16050	16070	16050	17
651	20250320	091100	6923470	16070	16070	16070	16070	0
652	20250320	091000	6923470	16070	16030	16070	16020	222
653	20250320	090900	3364780	16050	16050	16050	16050	0
654	20250320	090800	3364780	16050	16050	16050	16050	0
655	20250320	090700	3364780	16050	16050	16050	16050	0
656	20250320	090600	3364780	16050	16020	16050	16010	190
657	20250320	090500	321010	16020	16020	16020	16020	0
658	20250320	090400	321010	16020	16020	16020	16020	0
659	20250320	090300	321010	16020	16020	16020	16020	0
660	20250320	090200	321010	16020	16020	16020	16020	12
661	20250320	090100	128770	16020	16020	16020	16020	0
662	20250320	090000	128770	16020	16120	16120	16020	8