KissMeData/089980/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	200200	291648245	15340	15340	15340	15340	727
3	20250324	200100	291648245	15340	15340	15340	15340	0
4	20250324	200000	291648245	15340	15340	15340	15340	0
5	20250324	195900	291648245	15340	15340	15340	15340	0
6	20250324	195800	291648245	15340	15340	15340	15340	0
7	20250324	195700	291648245	15340	15340	15340	15340	0
8	20250324	195600	291648245	15340	15340	15340	15340	0
9	20250324	195500	291648245	15340	15340	15340	15340	0
10	20250324	195400	291648245	15340	15340	15340	15340	0
11	20250324	195300	291648245	15340	15340	15340	15340	0
12	20250324	195200	291648245	15340	15340	15340	15340	0
13	20250324	195100	291648245	15340	15340	15340	15340	0
14	20250324	195000	291648245	15340	15340	15340	15340	0
15	20250324	194900	291648245	15340	15340	15340	15340	0
16	20250324	194800	291648245	15340	15340	15340	15340	0
17	20250324	194700	291648245	15340	15340	15340	15340	0
18	20250324	194600	291648245	15340	15340	15340	15340	0
19	20250324	194500	291648245	15340	15340	15340	15340	0
20	20250324	194400	291648245	15340	15340	15340	15340	0
21	20250324	194300	291648245	15340	15340	15340	15340	0
22	20250324	194200	291648245	15340	15340	15340	15340	0
23	20250324	194100	291648245	15340	15340	15340	15340	0
24	20250324	194000	291648245	15340	15340	15340	15340	0
25	20250324	193900	291648245	15340	15340	15340	15340	0
26	20250324	193800	291648245	15340	15340	15340	15340	0
27	20250324	193700	291648245	15340	15340	15340	15340	0
28	20250324	193600	291648245	15340	15340	15340	15340	0
29	20250324	193500	291648245	15340	15340	15340	15340	0
30	20250324	193400	291648245	15340	15340	15340	15340	0
31	20250324	193300	291648245	15340	15340	15340	15340	0
32	20250324	193200	291648245	15340	15340	15340	15340	727
33	20250324	193100	291648245	15340	15340	15340	15340	0
34	20250324	193000	291648245	15340	15340	15340	15340	0
35	20250324	192900	291648245	15340	15340	15340	15340	0
36	20250324	192800	291648245	15340	15340	15340	15340	0
37	20250324	192700	291648245	15340	15340	15340	15340	0
38	20250324	192600	291648245	15340	15340	15340	15340	0
39	20250324	192500	291648245	15340	15340	15340	15340	0
40	20250324	192400	291648245	15340	15340	15340	15340	0
41	20250324	192300	291648245	15340	15340	15340	15340	0
42	20250324	192200	291648245	15340	15340	15340	15340	0
43	20250324	192100	291648245	15340	15340	15340	15340	0
44	20250324	192000	291648245	15340	15340	15340	15340	0
45	20250324	191900	291648245	15340	15340	15340	15340	0
46	20250324	191800	291648245	15340	15340	15340	15340	0
47	20250324	191700	291648245	15340	15340	15340	15340	0
48	20250324	191600	291648245	15340	15340	15340	15340	0
49	20250324	191500	291648245	15340	15340	15340	15340	0
50	20250324	191400	291648245	15340	15340	15340	15340	0
51	20250324	191300	291648245	15340	15340	15340	15340	0
52	20250324	191200	291648245	15340	15340	15340	15340	0
53	20250324	191100	291648245	15340	15340	15340	15340	0
54	20250324	191000	291648245	15340	15340	15340	15340	0
55	20250324	190900	291648245	15340	15340	15340	15340	0
56	20250324	190800	291648245	15340	15340	15340	15340	0
57	20250324	190700	291648245	15340	15340	15340	15340	0
58	20250324	190600	291648245	15340	15340	15340	15340	0
59	20250324	190500	291648245	15340	15340	15340	15340	0
60	20250324	190400	291648245	15340	15340	15340	15340	0
61	20250324	190300	291648245	15340	15340	15340	15340	0
62	20250324	190200	291648245	15340	15340	15340	15340	727
63	20250324	190100	291648245	15340	15340	15340	15340	0
64	20250324	190000	291648245	15340	15340	15340	15340	0
65	20250324	185900	291648245	15340	15340	15340	15340	0
66	20250324	185800	291648245	15340	15340	15340	15340	0
67	20250324	185700	291648245	15340	15340	15340	15340	0
68	20250324	185600	291648245	15340	15340	15340	15340	0
69	20250324	185500	291648245	15340	15340	15340	15340	0
70	20250324	185400	291648245	15340	15340	15340	15340	0
71	20250324	185300	291648245	15340	15340	15340	15340	0
72	20250324	185200	291648245	15340	15340	15340	15340	0
73	20250324	185100	291648245	15340	15340	15340	15340	0
74	20250324	185000	291648245	15340	15340	15340	15340	0
75	20250324	184900	291648245	15340	15340	15340	15340	0
76	20250324	184800	291648245	15340	15340	15340	15340	0
77	20250324	184700	291648245	15340	15340	15340	15340	0
78	20250324	184600	291648245	15340	15340	15340	15340	0
79	20250324	184500	291648245	15340	15340	15340	15340	0
80	20250324	184400	291648245	15340	15340	15340	15340	0
81	20250324	184300	291648245	15340	15340	15340	15340	0
82	20250324	184200	291648245	15340	15340	15340	15340	0
83	20250324	184100	291648245	15340	15340	15340	15340	0
84	20250324	184000	291648245	15340	15340	15340	15340	0
85	20250324	183900	291648245	15340	15340	15340	15340	0
86	20250324	183800	291648245	15340	15340	15340	15340	0
87	20250324	183700	291648245	15340	15340	15340	15340	0
88	20250324	183600	291648245	15340	15340	15340	15340	0
89	20250324	183500	291648245	15340	15340	15340	15340	0
90	20250324	183400	291648245	15340	15340	15340	15340	0
91	20250324	183300	291648245	15340	15340	15340	15340	0
92	20250324	183200	291648245	15340	15340	15340	15340	727
93	20250324	183100	291648245	15340	15340	15340	15340	0
94	20250324	183000	291648245	15340	15340	15340	15340	0
95	20250324	182900	291648245	15340	15340	15340	15340	0
96	20250324	182800	291648245	15340	15340	15340	15340	0
97	20250324	182700	291648245	15340	15340	15340	15340	0
98	20250324	182600	291648245	15340	15340	15340	15340	0
99	20250324	182500	291648245	15340	15340	15340	15340	0
100	20250324	182400	291648245	15340	15340	15340	15340	0
101	20250324	182300	291648245	15340	15340	15340	15340	0
102	20250324	182200	291648245	15340	15340	15340	15340	0
103	20250324	182100	291648245	15340	15340	15340	15340	0
104	20250324	182000	291648245	15340	15340	15340	15340	0
105	20250324	181900	291648245	15340	15340	15340	15340	0
106	20250324	181800	291648245	15340	15340	15340	15340	0
107	20250324	181700	291648245	15340	15340	15340	15340	0
108	20250324	181600	291648245	15340	15340	15340	15340	0
109	20250324	181500	291648245	15340	15340	15340	15340	0
110	20250324	181400	291648245	15340	15340	15340	15340	0
111	20250324	181300	291648245	15340	15340	15340	15340	0
112	20250324	181200	291648245	15340	15340	15340	15340	0
113	20250324	181100	291648245	15340	15340	15340	15340	0
114	20250324	181000	291648245	15340	15340	15340	15340	0
115	20250324	180900	291648245	15340	15340	15340	15340	0
116	20250324	180800	291648245	15340	15340	15340	15340	0
117	20250324	180700	291648245	15340	15340	15340	15340	0
118	20250324	180600	291648245	15340	15340	15340	15340	0
119	20250324	180500	291648245	15340	15340	15340	15340	0
120	20250324	180400	291648245	15340	15340	15340	15340	0
121	20250324	180300	291648245	15340	15340	15340	15340	0
122	20250324	180200	291648245	15340	15340	15340	15340	727
123	20250324	180100	291648245	15340	15340	15340	15340	0
124	20250324	180000	291648245	15340	15340	15340	15340	0
125	20250324	175900	291648245	15340	15340	15340	15340	0
126	20250324	175800	291648245	15340	15340	15340	15340	0
127	20250324	175700	291648245	15340	15340	15340	15340	0
128	20250324	175600	291648245	15340	15340	15340	15340	0
129	20250324	175500	291648245	15340	15340	15340	15340	0
130	20250324	175400	291648245	15340	15340	15340	15340	0
131	20250324	175300	291648245	15340	15340	15340	15340	0
132	20250324	175200	291648245	15340	15340	15340	15340	0
133	20250324	175100	291648245	15340	15340	15340	15340	0
134	20250324	175000	291648245	15340	15340	15340	15340	0
135	20250324	174900	291648245	15340	15340	15340	15340	0
136	20250324	174800	291648245	15340	15340	15340	15340	0
137	20250324	174700	291648245	15340	15340	15340	15340	0
138	20250324	174600	291648245	15340	15340	15340	15340	0
139	20250324	174500	291648245	15340	15340	15340	15340	0
140	20250324	174400	291648245	15340	15340	15340	15340	0
141	20250324	174300	291648245	15340	15340	15340	15340	0
142	20250324	174200	291648245	15340	15340	15340	15340	0
143	20250324	174100	291648245	15340	15340	15340	15340	0
144	20250324	174000	291648245	15340	15340	15340	15340	0
145	20250324	173900	291648245	15340	15340	15340	15340	0
146	20250324	173800	291648245	15340	15340	15340	15340	0
147	20250324	173700	291648245	15340	15340	15340	15340	0
148	20250324	173600	291648245	15340	15340	15340	15340	0
149	20250324	173500	291648245	15340	15340	15340	15340	0
150	20250324	173400	291648245	15340	15340	15340	15340	0
151	20250324	173300	291648245	15340	15340	15340	15340	0
152	20250324	173200	291648245	15340	15340	15340	15340	727
153	20250324	173100	291648245	15340	15340	15340	15340	0
154	20250324	173000	291648245	15340	15340	15340	15340	0
155	20250324	172900	291648245	15340	15340	15340	15340	0
156	20250324	172800	291648245	15340	15340	15340	15340	0
157	20250324	172700	291648245	15340	15340	15340	15340	0
158	20250324	172600	291648245	15340	15340	15340	15340	0
159	20250324	172500	291648245	15340	15340	15340	15340	0
160	20250324	172400	291648245	15340	15340	15340	15340	0
161	20250324	172300	291648245	15340	15340	15340	15340	0
162	20250324	172200	291648245	15340	15340	15340	15340	0
163	20250324	172100	291648245	15340	15340	15340	15340	0
164	20250324	172000	291648245	15340	15340	15340	15340	0
165	20250324	171900	291648245	15340	15340	15340	15340	0
166	20250324	171800	291648245	15340	15340	15340	15340	0
167	20250324	171700	291648245	15340	15340	15340	15340	0
168	20250324	171600	291648245	15340	15340	15340	15340	0
169	20250324	171500	291648245	15340	15340	15340	15340	0
170	20250324	171400	291648245	15340	15340	15340	15340	0
171	20250324	171300	291648245	15340	15340	15340	15340	0
172	20250324	171200	291648245	15340	15340	15340	15340	0
173	20250324	171100	291648245	15340	15340	15340	15340	0
174	20250324	171000	291648245	15340	15340	15340	15340	0
175	20250324	170900	291648245	15340	15340	15340	15340	0
176	20250324	170800	291648245	15340	15340	15340	15340	0
177	20250324	170700	291648245	15340	15340	15340	15340	0
178	20250324	170600	291648245	15340	15340	15340	15340	0
179	20250324	170500	291648245	15340	15340	15340	15340	0
180	20250324	170400	291648245	15340	15340	15340	15340	0
181	20250324	170300	291648245	15340	15340	15340	15340	0
182	20250324	170200	291648245	15340	15340	15340	15340	727
183	20250324	170100	291648245	15340	15340	15340	15340	0
184	20250324	170000	291648245	15340	15340	15340	15340	0
185	20250324	165900	291648245	15340	15340	15340	15340	0
186	20250324	165800	291648245	15340	15340	15340	15340	0
187	20250324	165700	291648245	15340	15340	15340	15340	0
188	20250324	165600	291648245	15340	15340	15340	15340	0
189	20250324	165500	291648245	15340	15340	15340	15340	0
190	20250324	165400	291648245	15340	15340	15340	15340	0
191	20250324	165300	291648245	15340	15340	15340	15340	0
192	20250324	165200	291648245	15340	15340	15340	15340	0
193	20250324	165100	291648245	15340	15340	15340	15340	0
194	20250324	165000	291648245	15340	15340	15340	15340	0
195	20250324	164900	291648245	15340	15340	15340	15340	0
196	20250324	164800	291648245	15340	15340	15340	15340	0
197	20250324	164700	291648245	15340	15340	15340	15340	0
198	20250324	164600	291648245	15340	15340	15340	15340	0
199	20250324	164500	291648245	15340	15340	15340	15340	0
200	20250324	164400	291648245	15340	15340	15340	15340	0
201	20250324	164300	291648245	15340	15340	15340	15340	0
202	20250324	164200	291648245	15340	15340	15340	15340	0
203	20250324	164100	291648245	15340	15340	15340	15340	0
204	20250324	164000	291648245	15340	15340	15340	15340	0
205	20250324	163900	291648245	15340	15340	15340	15340	0
206	20250324	163800	291648245	15340	15340	15340	15340	0
207	20250324	163700	291648245	15340	15340	15340	15340	0
208	20250324	163600	291648245	15340	15340	15340	15340	0
209	20250324	163500	291648245	15340	15340	15340	15340	0
210	20250324	163400	291648245	15340	15340	15340	15340	0
211	20250324	163300	291648245	15340	15340	15340	15340	0
212	20250324	163200	291648245	15340	15340	15340	15340	727
213	20250324	163100	291648245	15340	15340	15340	15340	0
214	20250324	163000	291648245	15340	15340	15340	15340	0
215	20250324	162900	291648245	15340	15340	15340	15340	0
216	20250324	162800	291648245	15340	15340	15340	15340	0
217	20250324	162700	291648245	15340	15340	15340	15340	0
218	20250324	162600	291648245	15340	15340	15340	15340	0
219	20250324	162500	291648245	15340	15340	15340	15340	0
220	20250324	162400	291648245	15340	15340	15340	15340	0
221	20250324	162300	291648245	15340	15340	15340	15340	0
222	20250324	162200	291648245	15340	15340	15340	15340	0
223	20250324	162100	291648245	15340	15340	15340	15340	0
224	20250324	162000	291648245	15340	15340	15340	15340	0
225	20250324	161900	291648245	15340	15340	15340	15340	0
226	20250324	161800	291648245	15340	15340	15340	15340	0
227	20250324	161700	291648245	15340	15340	15340	15340	0
228	20250324	161600	291648245	15340	15340	15340	15340	0
229	20250324	161500	291648245	15340	15340	15340	15340	0
230	20250324	161400	291648245	15340	15340	15340	15340	0
231	20250324	161300	291648245	15340	15340	15340	15340	0
232	20250324	161200	291648245	15340	15340	15340	15340	0
233	20250324	161100	291648245	15340	15340	15340	15340	0
234	20250324	161000	291648245	15340	15340	15340	15340	0
235	20250324	160900	291648245	15340	15340	15340	15340	0
236	20250324	160800	291648245	15340	15340	15340	15340	0
237	20250324	160700	291648245	15340	15340	15340	15340	0
238	20250324	160600	291648245	15340	15340	15340	15340	0
239	20250324	160500	291648245	15340	15340	15340	15340	0
240	20250324	160400	291648245	15340	15340	15340	15340	0
241	20250324	160300	291648245	15340	15340	15340	15340	0
242	20250324	160200	291648245	15340	15340	15340	15340	727
243	20250324	160100	291648245	15340	15340	15340	15340	0
244	20250324	160000	291648245	15340	15340	15340	15340	0
245	20250324	155900	291648245	15340	15340	15340	15340	0
246	20250324	155800	291648245	15340	15340	15340	15340	0
247	20250324	155700	291648245	15340	15340	15340	15340	0
248	20250324	155600	291648245	15340	15340	15340	15340	0
249	20250324	155500	291648245	15340	15340	15340	15340	0
250	20250324	155400	291648245	15340	15340	15340	15340	0
251	20250324	155300	291648245	15340	15340	15340	15340	0
252	20250324	155200	291648245	15340	15340	15340	15340	0
253	20250324	155100	291648245	15340	15340	15340	15340	0
254	20250324	155000	291648245	15340	15340	15340	15340	0
255	20250324	154900	291648245	15340	15340	15340	15340	0
256	20250324	154800	291648245	15340	15340	15340	15340	0
257	20250324	154700	291648245	15340	15340	15340	15340	0
258	20250324	154600	291648245	15340	15340	15340	15340	0
259	20250324	154500	291648245	15340	15340	15340	15340	0
260	20250324	154400	291648245	15340	15340	15340	15340	0
261	20250324	154300	291648245	15340	15340	15340	15340	0
262	20250324	154200	291648245	15340	15340	15340	15340	0
263	20250324	154100	291648245	15340	15340	15340	15340	0
264	20250324	154000	291648245	15340	15340	15340	15340	0
265	20250324	153900	291648245	15340	15340	15340	15340	0
266	20250324	153800	291648245	15340	15340	15340	15340	0
267	20250324	153700	291648245	15340	15340	15340	15340	0
268	20250324	153600	291648245	15340	15340	15340	15340	0
269	20250324	153500	291648245	15340	15340	15340	15340	0
270	20250324	153400	291648245	15340	15340	15340	15340	0
271	20250324	153300	291648245	15340	15340	15340	15340	0
272	20250324	153200	291648245	15340	15340	15340	15340	727
273	20250324	153100	291648245	15340	15340	15340	15340	0
274	20250324	153000	291648245	15340	15340	15340	15340	727
275	20250324	152900	280496065	15380	15380	15380	15380	0
276	20250324	152800	280496065	15380	15380	15380	15380	0
277	20250324	152700	280496065	15380	15380	15380	15380	0
278	20250324	152600	280496065	15380	15380	15380	15380	0
279	20250324	152500	280496065	15380	15380	15380	15380	0
280	20250324	152400	280496065	15380	15380	15380	15380	0
281	20250324	152300	280496065	15380	15380	15380	15380	0
282	20250324	152200	280496065	15380	15380	15380	15380	0
283	20250324	152100	280496065	15380	15380	15380	15380	0
284	20250324	152000	280496065	15380	15380	15380	15380	0
285	20250324	151900	280496065	15380	15380	15380	15380	2
286	20250324	151800	280465305	15350	15350	15350	15350	35
287	20250324	151700	279928055	15380	15380	15380	15380	2
288	20250324	151600	279897295	15350	15350	15360	15350	11
289	20250324	151500	279728425	15350	15350	15350	15350	64
290	20250324	151400	278746025	15350	15350	15350	15350	85
291	20250324	151300	277441275	15350	15360	15360	15350	77
292	20250324	151200	276259315	15380	15380	15380	15380	0
293	20250324	151100	276259315	15380	15360	15380	15360	158
294	20250324	151000	273832395	15400	15370	15400	15370	114
295	20250324	150900	272080155	15370	15410	15410	15370	214
296	20250324	150800	268784415	15400	15400	15400	15400	110
297	20250324	150700	267090415	15360	15360	15360	15360	15
298	20250324	150600	266860015	15400	15360	15400	15360	114
299	20250324	150500	265108935	15360	15380	15380	15360	410
300	20250324	150400	258809455	15380	15380	15380	15380	171
301	20250324	150300	256179475	15410	15410	15410	15410	1
302	20250324	150200	256164065	15410	15410	15410	15410	15
303	20250324	150100	255932915	15410	15410	15410	15410	5
304	20250324	150000	255855865	15410	15380	15410	15380	10
305	20250324	145900	255702035	15390	15390	15390	15390	1
306	20250324	145800	255686645	15410	15410	15410	15410	0
307	20250324	145700	255686645	15410	15410	15410	15410	1
308	20250324	145600	255671235	15390	15410	15410	15390	4
309	20250324	145500	255609635	15380	15380	15380	15380	395
310	20250324	145400	249534535	15410	15410	15410	15410	0
311	20250324	145300	249534535	15410	15410	15410	15410	0
312	20250324	145200	249534535	15410	15410	15410	15410	0
313	20250324	145100	249534535	15410	15410	15410	15410	0
314	20250324	145000	249534535	15410	15400	15420	15400	589
315	20250324	144900	240462125	15390	15350	15390	15350	1020
316	20250324	144800	224787925	15340	15340	15340	15340	1
317	20250324	144700	224772585	15340	15340	15340	15340	1
318	20250324	144600	224757245	15350	15350	15350	15350	2
319	20250324	144500	224726545	15340	15340	15340	15340	92
320	20250324	144400	223315265	15340	15340	15340	15340	0
321	20250324	144300	223315265	15340	15340	15340	15340	0
322	20250324	144200	223315265	15340	15340	15340	15340	173
323	20250324	144100	220661445	15340	15360	15360	15340	208
324	20250324	144000	217468725	15360	15360	15360	15360	0
325	20250324	143900	217468725	15360	15360	15360	15360	0
326	20250324	143800	217468725	15360	15360	15360	15360	0
327	20250324	143700	217468725	15360	15360	15360	15360	0
328	20250324	143600	217468725	15360	15360	15360	15360	0
329	20250324	143500	217468725	15360	15360	15360	15360	1
330	20250324	143400	217453365	15360	15360	15360	15360	0
331	20250324	143300	217453365	15360	15370	15380	15360	20
332	20250324	143200	217145975	15350	15350	15350	15350	0
333	20250324	143100	217145975	15350	15350	15350	15350	0
334	20250324	143000	217145975	15350	15350	15350	15350	4
335	20250324	142900	217084575	15380	15370	15380	15350	15
336	20250324	142800	216854015	15350	15350	15350	15350	0
337	20250324	142700	216854015	15350	15350	15350	15350	2
338	20250324	142600	216823315	15350	15350	15350	15350	0
339	20250324	142500	216823315	15350	15350	15350	15350	0
340	20250324	142400	216823315	15350	15350	15350	15350	29
341	20250324	142300	216378165	15350	15350	15350	15350	0
342	20250324	142200	216378165	15350	15350	15350	15350	0
343	20250324	142100	216378165	15350	15350	15350	15350	0
344	20250324	142000	216378165	15350	15350	15350	15350	0
345	20250324	141900	216378165	15350	15350	15350	15350	0
346	20250324	141800	216378165	15350	15350	15350	15350	0
347	20250324	141700	216378165	15350	15350	15350	15350	0
348	20250324	141600	216378165	15350	15350	15350	15350	0
349	20250324	141500	216378165	15350	15350	15350	15350	0
350	20250324	141400	216378165	15350	15350	15350	15350	0
351	20250324	141300	216378165	15350	15350	15350	15350	0
352	20250324	141200	216378165	15350	15350	15350	15350	0
353	20250324	141100	216378165	15350	15350	15350	15350	0
354	20250324	141000	216378165	15350	15350	15350	15350	0
355	20250324	140900	216378165	15350	15350	15350	15350	2
356	20250324	140800	216347465	15350	15350	15350	15350	51
357	20250324	140700	215564615	15370	15370	15370	15370	0
358	20250324	140600	215564615	15370	15370	15370	15370	0
359	20250324	140500	215564615	15370	15370	15370	15370	0
360	20250324	140400	215564615	15370	15370	15370	15370	0
361	20250324	140300	215564615	15370	15370	15370	15370	1
362	20250324	140200	215549245	15370	15370	15370	15370	0
363	20250324	140100	215549245	15370	15370	15370	15370	0
364	20250324	140000	215549245	15370	15360	15370	15360	100
365	20250324	135900	214012505	15370	15370	15370	15370	0
366	20250324	135800	214012505	15370	15370	15370	15370	0
367	20250324	135700	214012505	15370	15370	15370	15370	0
368	20250324	135600	214012505	15370	15370	15370	15370	0
369	20250324	135500	214012505	15370	15370	15370	15370	0
370	20250324	135400	214012505	15370	15370	15370	15370	1
371	20250324	135300	213997135	15370	15370	15370	15370	0
372	20250324	135200	213997135	15370	15370	15370	15370	0
373	20250324	135100	213997135	15370	15370	15370	15370	0
374	20250324	135000	213997135	15370	15370	15370	15370	0
375	20250324	134900	213997135	15370	15370	15370	15370	0
376	20250324	134800	213997135	15370	15370	15370	15370	0
377	20250324	134700	213997135	15370	15370	15370	15370	0
378	20250324	134600	213997135	15370	15370	15370	15370	0
379	20250324	134500	213997135	15370	15370	15370	15370	0
380	20250324	134400	213997135	15370	15370	15370	15370	1
381	20250324	134300	213981765	15330	15330	15330	15330	0
382	20250324	134200	213981765	15330	15330	15330	15330	0
383	20250324	134100	213981765	15330	15330	15330	15330	0
384	20250324	134000	213981765	15330	15330	15330	15330	0
385	20250324	133900	213981765	15330	15330	15330	15330	0
386	20250324	133800	213981765	15330	15330	15330	15330	0
387	20250324	133700	213981765	15330	15330	15330	15330	0
388	20250324	133600	213981765	15330	15330	15330	15330	0
389	20250324	133500	213981765	15330	15330	15330	15330	0
390	20250324	133400	213981765	15330	15330	15330	15330	0
391	20250324	133300	213981765	15330	15330	15330	15330	0
392	20250324	133200	213981765	15330	15330	15330	15330	0
393	20250324	133100	213981765	15330	15330	15330	15330	0
394	20250324	133000	213981765	15330	15340	15340	15330	38
395	20250324	132900	213398975	15340	15340	15340	15340	0
396	20250324	132800	213398975	15340	15370	15375	15340	238
397	20250324	132700	209741000	15370	15370	15370	15370	0
398	20250324	132600	209741000	15370	15370	15370	15370	10
399	20250324	132500	209587300	15370	15370	15370	15370	0
400	20250324	132400	209587300	15370	15370	15370	15370	0
401	20250324	132300	209587300	15370	15370	15370	15370	0
402	20250324	132200	209587300	15370	15370	15370	15370	0
403	20250324	132100	209587300	15370	15370	15370	15370	10
404	20250324	132000	209433600	15340	15340	15340	15340	0
405	20250324	131900	209433600	15340	15340	15340	15340	0
406	20250324	131800	209433600	15340	15340	15340	15340	0
407	20250324	131700	209433600	15340	15340	15340	15340	0
408	20250324	131600	209433600	15340	15340	15340	15340	0
409	20250324	131500	209433600	15340	15340	15340	15340	0
410	20250324	131400	209433600	15340	15340	15340	15340	1
411	20250324	131300	209418260	15340	15340	15340	15340	0
412	20250324	131200	209418260	15340	15340	15340	15340	0
413	20250324	131100	209418260	15340	15340	15340	15340	0
414	20250324	131000	209418260	15340	15340	15340	15340	5
415	20250324	130900	209341560	15360	15360	15360	15360	2
416	20250324	130800	209310840	15330	15330	15330	15330	19
417	20250324	130700	209019570	15330	15330	15330	15330	43
418	20250324	130600	208360380	15360	15360	15360	15360	0
419	20250324	130500	208360380	15360	15360	15360	15360	0
420	20250324	130400	208360380	15360	15360	15360	15360	0
421	20250324	130300	208360380	15360	15360	15360	15360	20
422	20250324	130200	208053180	15360	15360	15360	15360	0
423	20250324	130100	208053180	15360	15360	15360	15360	9
424	20250324	130000	207914940	15360	15360	15360	15360	0
425	20250324	125900	207914940	15360	15330	15360	15330	16
426	20250324	125800	207669300	15320	15320	15320	15320	0
427	20250324	125700	207669300	15320	15320	15320	15320	0
428	20250324	125600	207669300	15320	15320	15320	15320	0
429	20250324	125500	207669300	15320	15320	15320	15320	0
430	20250324	125400	207669300	15320	15320	15320	15320	0
431	20250324	125300	207669300	15320	15320	15320	15320	0
432	20250324	125200	207669300	15320	15320	15320	15320	0
433	20250324	125100	207669300	15320	15320	15320	15320	54
434	20250324	125000	206842020	15330	15330	15330	15330	1
435	20250324	124900	206826690	15330	15330	15330	15330	0
436	20250324	124800	206826690	15330	15330	15330	15330	1
437	20250324	124700	206811360	15330	15330	15330	15330	2
438	20250324	124600	206780700	15320	15320	15320	15320	0
439	20250324	124500	206780700	15320	15320	15320	15320	60
440	20250324	124400	205861500	15320	15320	15320	15320	0
441	20250324	124300	205861500	15320	15320	15320	15320	38
442	20250324	124200	205279340	15350	15350	15350	15350	0
443	20250324	124100	205279340	15350	15350	15350	15350	0
444	20250324	124000	205279340	15350	15350	15350	15350	4
445	20250324	123900	205217940	15320	15320	15320	15320	0
446	20250324	123800	205217940	15320	15320	15320	15320	0
447	20250324	123700	205217940	15320	15330	15330	15320	90
448	20250324	123600	203838550	15330	15330	15330	15330	100
449	20250324	123500	202305550	15340	15350	15350	15340	89
450	20250324	123400	200940200	15360	15360	15360	15360	0
451	20250324	123300	200940200	15360	15360	15360	15360	5
452	20250324	123200	200863400	15350	15350	15350	15350	91
453	20250324	123100	199466550	15350	15350	15350	15350	0
454	20250324	123000	199466550	15350	15350	15350	15350	0
455	20250324	122900	199466550	15350	15350	15350	15350	3
456	20250324	122800	199420500	15350	15350	15350	15350	13
457	20250324	122700	199220950	15360	15360	15360	15360	0
458	20250324	122600	199220950	15360	15360	15360	15360	0
459	20250324	122500	199220950	15360	15360	15360	15360	0
460	20250324	122400	199220950	15360	15360	15360	15360	1
461	20250324	122300	199205590	15360	15360	15360	15360	2
462	20250324	122200	199174870	15340	15340	15340	15340	0
463	20250324	122100	199174870	15340	15340	15340	15340	0
464	20250324	122000	199174870	15340	15340	15340	15340	0
465	20250324	121900	199174870	15340	15340	15340	15340	322
466	20250324	121800	194235390	15335	15335	15335	15335	0
467	20250324	121700	194235390	15335	15335	15335	15335	0
468	20250324	121600	194235390	15335	15335	15335	15335	0
469	20250324	121500	194235390	15335	15335	15335	15335	37
470	20250324	121400	193667995	15350	15350	15350	15350	0
471	20250324	121300	193667995	15350	15350	15350	15350	0
472	20250324	121200	193667995	15350	15350	15350	15350	4
473	20250324	121100	193606595	15345	15345	15345	15345	0
474	20250324	121000	193606595	15345	15345	15345	15345	50
475	20250324	120900	192839345	15370	15370	15370	15370	0
476	20250324	120800	192839345	15370	15340	15370	15340	1000
477	20250324	120700	177469465	15330	15330	15330	15330	0
478	20250324	120600	177469465	15330	15330	15330	15330	0
479	20250324	120500	177469465	15330	15330	15330	15330	0
480	20250324	120400	177469465	15330	15330	15330	15330	118
481	20250324	120300	175660525	15330	15330	15330	15330	0
482	20250324	120200	175660525	15330	15330	15330	15330	0
483	20250324	120100	175660525	15330	15330	15330	15330	0
484	20250324	120000	175660525	15330	15330	15330	15330	304
485	20250324	115900	171000205	15340	15340	15340	15340	0
486	20250324	115800	171000205	15340	15340	15340	15340	0
487	20250324	115700	171000205	15340	15340	15340	15340	0
488	20250324	115600	171000205	15340	15355	15355	15340	113
489	20250324	115500	169265470	15350	15350	15350	15350	0
490	20250324	115400	169265470	15350	15350	15350	15350	0
491	20250324	115300	169265470	15350	15350	15350	15350	0
492	20250324	115200	169265470	15350	15350	15350	15350	0
493	20250324	115100	169265470	15350	15350	15350	15350	0
494	20250324	115000	169265470	15350	15350	15360	15350	59
495	20250324	114900	168359430	15330	15340	15340	15330	138
496	20250324	114800	166242890	15340	15355	15355	15340	196
497	20250324	114700	163234755	15355	15355	15355	15355	11
498	20250324	114600	163065850	15355	15355	15355	15355	21
499	20250324	114500	162743395	15355	15355	15355	15355	3
500	20250324	114400	162697330	15360	15360	15360	15360	8
501	20250324	114300	162574450	15330	15365	15365	15330	131
502	20250324	114200	160562980	15365	15365	15365	15365	0
503	20250324	114100	160562980	15365	15365	15365	15365	4
504	20250324	114000	160501520	15365	15365	15365	15365	16
505	20250324	113900	160255680	15360	15360	15360	15360	0
506	20250324	113800	160255680	15360	15360	15360	15360	86
507	20250324	113700	158934720	15360	15360	15360	15360	52
508	20250324	113600	158136000	15350	15350	15350	15350	10
509	20250324	113500	157982500	15320	15320	15320	15320	0
510	20250324	113400	157982500	15320	15320	15320	15320	0
511	20250324	113300	157982500	15320	15320	15320	15320	77
512	20250324	113200	156802860	15320	15320	15320	15320	0
513	20250324	113100	156802860	15320	15340	15350	15320	69
514	20250324	113000	155745700	15330	15330	15330	15330	0
515	20250324	112900	155745700	15330	15330	15330	15330	32
516	20250324	112800	155255140	15330	15330	15330	15330	55
517	20250324	112700	154411990	15330	15330	15330	15330	0
518	20250324	112600	154411990	15330	15330	15330	15330	0
519	20250324	112500	154411990	15330	15340	15340	15330	79
520	20250324	112400	153200900	15330	15330	15330	15330	39
521	20250324	112300	152603030	15330	15330	15330	15330	0
522	20250324	112200	152603030	15330	15330	15330	15330	0
523	20250324	112100	152603030	15330	15330	15330	15330	0
524	20250324	112000	152603030	15330	15330	15330	15330	0
525	20250324	111900	152603030	15330	15330	15330	15330	0
526	20250324	111800	152603030	15330	15330	15330	15330	0
527	20250324	111700	152603030	15330	15330	15330	15330	0
528	20250324	111600	152603030	15330	15330	15330	15330	0
529	20250324	111500	152603030	15330	15360	15360	15330	509
530	20250324	111400	144792530	15360	15360	15360	15360	0
531	20250324	111300	144792530	15360	15360	15360	15360	0
532	20250324	111200	144792530	15360	15360	15360	15360	7
533	20250324	111100	144685010	15360	15360	15360	15360	11
534	20250324	111000	144516050	15340	15340	15340	15340	0
535	20250324	110900	144516050	15340	15340	15340	15340	1686
536	20250324	110800	118652810	15330	15330	15330	15330	7
537	20250324	110700	118545500	15340	15370	15370	15340	665
538	20250324	110600	108336250	15370	15370	15370	15370	0
539	20250324	110500	108336250	15370	15370	15370	15370	277
540	20250324	110400	104078760	15380	15380	15380	15380	0
541	20250324	110300	104078760	15380	15400	15400	15380	118
542	20250324	110200	102263130	15400	15400	15400	15400	0
543	20250324	110100	102263130	15400	15400	15400	15400	0
544	20250324	110000	102263130	15400	15400	15400	15400	0
545	20250324	105900	102263130	15400	15400	15400	15400	0
546	20250324	105800	102263130	15400	15400	15400	15400	0
547	20250324	105700	102263130	15400	15400	15400	15400	0
548	20250324	105600	102263130	15400	15400	15400	15400	0
549	20250324	105500	102263130	15400	15400	15400	15400	0
550	20250324	105400	102263130	15400	15410	15410	15400	2
551	20250324	105300	102232320	15400	15400	15400	15400	54
552	20250324	105200	101400720	15420	15420	15420	15420	0
553	20250324	105100	101400720	15420	15420	15420	15420	0
554	20250324	105000	101400720	15420	15420	15420	15420	0
555	20250324	104900	101400720	15420	15420	15420	15420	0
556	20250324	104800	101400720	15420	15420	15420	15420	5
557	20250324	104700	101323620	15390	15390	15390	15390	0
558	20250324	104600	101323620	15390	15390	15390	15390	0
559	20250324	104500	101323620	15390	15390	15390	15390	1
560	20250324	104400	101308230	15420	15420	15420	15420	5
561	20250324	104300	101231130	15410	15410	15410	15410	44
562	20250324	104200	100553090	15410	15410	15410	15410	0
563	20250324	104100	100553090	15410	15410	15410	15410	20
564	20250324	104000	100244890	15410	15410	15410	15410	30
565	20250324	103900	99782590	15410	15410	15410	15410	0
566	20250324	103800	99782590	15410	15410	15410	15410	0
567	20250324	103700	99782590	15410	15410	15410	15410	0
568	20250324	103600	99782590	15410	15410	15410	15410	5
569	20250324	103500	99705540	15410	15410	15410	15410	4
570	20250324	103400	99643900	15420	15420	15420	15420	0
571	20250324	103300	99643900	15420	15420	15420	15420	9
572	20250324	103200	99505120	15410	15410	15410	15410	54
573	20250324	103100	98672980	15390	15380	15390	15380	9
574	20250324	103000	98534530	15370	15370	15370	15370	0
575	20250324	102900	98534530	15370	15370	15370	15370	3
576	20250324	102800	98488420	15380	15370	15380	15370	13
577	20250324	102700	98288490	15370	15370	15370	15370	0
578	20250324	102600	98288490	15370	15380	15380	15370	22
579	20250324	102500	97950260	15390	15390	15390	15390	3
580	20250324	102400	97904090	15390	15390	15390	15390	19
581	20250324	102300	97611680	15420	15400	15420	15400	12
582	20250324	102200	97426670	15420	15420	15420	15420	0
583	20250324	102100	97426670	15420	15420	15420	15420	0
584	20250324	102000	97426670	15420	15420	15420	15420	0
585	20250324	101900	97426670	15420	15420	15420	15420	1
586	20250324	101800	97411250	15400	15400	15400	15400	1
587	20250324	101700	97395850	15400	15400	15400	15400	72
588	20250324	101600	96287050	15380	15380	15380	15380	0
589	20250324	101500	96287050	15380	15400	15400	15380	10
590	20250324	101400	96133070	15400	15400	15400	15400	12
591	20250324	101300	95948270	15400	15400	15400	15400	6
592	20250324	101200	95855870	15400	15390	15400	15390	92
593	20250324	101100	94439980	15380	15360	15380	15360	370
594	20250324	101000	88749440	15380	15380	15380	15380	0
595	20250324	100900	88749440	15380	15380	15380	15380	0
596	20250324	100800	88749440	15380	15380	15380	15380	0
597	20250324	100700	88749440	15380	15380	15380	15370	13
598	20250324	100600	88549540	15390	15390	15390	15390	0
599	20250324	100500	88549540	15390	15390	15390	15390	0
600	20250324	100400	88549540	15390	15390	15390	15390	0
601	20250324	100300	88549540	15390	15390	15390	15390	0
602	20250324	100200	88549540	15390	15390	15390	15390	0
603	20250324	100100	88549540	15390	15400	15400	15380	141
604	20250324	100000	86378390	15400	15410	15410	15400	18
605	20250324	095900	86101030	15410	15410	15410	15410	1
606	20250324	095800	86085620	15400	15400	15400	15400	0
607	20250324	095700	86085620	15400	15400	15400	15400	50
608	20250324	095600	85315620	15400	15400	15400	15400	0
609	20250324	095500	85315620	15400	15400	15400	15400	0
610	20250324	095400	85315620	15400	15400	15400	15400	100
611	20250324	095300	83775620	15400	15400	15400	15400	0
612	20250324	095200	83775620	15400	15400	15400	15400	0
613	20250324	095100	83775620	15400	15400	15400	15400	15
614	20250324	095000	83544620	15400	15400	15400	15400	132
615	20250324	094900	81511820	15420	15420	15420	15420	1
616	20250324	094800	81496400	15420	15420	15420	15420	1
617	20250324	094700	81480980	15420	15420	15420	15420	0
618	20250324	094600	81480980	15420	15420	15420	15420	0
619	20250324	094500	81480980	15420	15420	15420	15420	0
620	20250324	094400	81480980	15420	15400	15420	15400	237
621	20250324	094300	77826500	15400	15400	15400	15400	0
622	20250324	094200	77826500	15400	15380	15400	15380	127
623	20250324	094100	75871360	15360	15360	15360	15360	0
624	20250324	094000	75871360	15360	15360	15360	15360	30
625	20250324	093900	75410560	15360	15380	15380	15360	256
626	20250324	093800	71478200	15380	15380	15380	15380	0
627	20250324	093700	71478200	15380	15380	15380	15380	0
628	20250324	093600	71478200	15380	15380	15380	15380	167
629	20250324	093500	68909740	15400	15400	15400	15400	0
630	20250324	093400	68909740	15400	15400	15400	15400	39
631	20250324	093300	68309140	15390	15390	15390	15390	5
632	20250324	093200	68232190	15390	15390	15390	15390	1014
633	20250324	093100	52626730	15390	15360	15390	15360	6
634	20250324	093000	52534420	15360	15370	15420	15360	139
635	20250324	092900	50398810	15420	15400	15420	15370	337
636	20250324	092800	45209380	15350	15350	15350	15350	0
637	20250324	092700	45209380	15350	15350	15350	15350	66
638	20250324	092600	44196280	15400	15400	15400	15400	1
639	20250324	092500	44180880	15340	15340	15340	15340	0
640	20250324	092400	44180880	15340	15340	15340	15340	0
641	20250324	092300	44180880	15340	15340	15340	15340	3
642	20250324	092200	44134860	15340	15340	15340	15340	90
643	20250324	092100	42754260	15340	15340	15340	15340	0
644	20250324	092000	42754260	15340	15320	15340	15320	78
645	20250324	091900	41557780	15320	15320	15320	15320	90
646	20250324	091800	40178980	15310	15310	15310	15310	0
647	20250324	091700	40178980	15310	15300	15310	15300	28
648	20250324	091600	39750330	15300	15300	15300	15300	50
649	20250324	091500	38985330	15310	15310	15310	15310	1
650	20250324	091400	38970020	15280	15300	15300	15280	735
651	20250324	091300	27729930	15310	15310	15310	15310	34
652	20250324	091200	27209390	15310	15320	15320	15310	104
653	20250324	091100	25617110	15320	15320	15320	15320	4
654	20250324	091000	25555830	15330	15320	15330	15320	9
655	20250324	090900	25417910	15310	15310	15310	15300	163
656	20250324	090800	22923920	15310	15310	15310	15310	12
657	20250324	090700	22740200	15330	15310	15330	15300	338
658	20250324	090600	17565420	15300	15310	15310	15300	285
659	20250324	090500	13203910	15300	15300	15300	15300	0
660	20250324	090400	13203910	15300	15300	15300	15300	5
661	20250324	090300	13127410	15300	15490	15490	15300	175
662	20250324	090200	10446910	15340	15340	15340	15280	466
663	20250324	090100	3310840	15340	15380	15380	15340	128
664	20250324	090000	1342880	15380	15450	15450	15380	87