KissMeData/106190/min/candle-20250312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250312	201700	863662580	15890	15890	15890	15890	551
3	20250312	201600	863662580	15890	15890	15890	15890	0
4	20250312	201500	863662580	15890	15890	15890	15890	0
5	20250312	201400	863662580	15890	15890	15890	15890	0
6	20250312	201300	863662580	15890	15890	15890	15890	0
7	20250312	201200	863662580	15890	15890	15890	15890	0
8	20250312	201100	863662580	15890	15890	15890	15890	0
9	20250312	201000	863662580	15890	15890	15890	15890	0
10	20250312	200900	863662580	15890	15890	15890	15890	0
11	20250312	200800	863662580	15890	15890	15890	15890	0
12	20250312	200700	863662580	15890	15890	15890	15890	0
13	20250312	200600	863662580	15890	15890	15890	15890	0
14	20250312	200500	863662580	15890	15890	15890	15890	0
15	20250312	200400	863662580	15890	15890	15890	15890	0
16	20250312	200300	863662580	15890	15890	15890	15890	0
17	20250312	200200	863662580	15890	15890	15890	15890	0
18	20250312	200100	863662580	15890	15890	15890	15890	0
19	20250312	200000	863662580	15890	15890	15890	15890	0
20	20250312	195900	863662580	15890	15890	15890	15890	0
21	20250312	195800	863662580	15890	15890	15890	15890	0
22	20250312	195700	863662580	15890	15890	15890	15890	0
23	20250312	195600	863662580	15890	15890	15890	15890	0
24	20250312	195500	863662580	15890	15890	15890	15890	0
25	20250312	195400	863662580	15890	15890	15890	15890	0
26	20250312	195300	863662580	15890	15890	15890	15890	0
27	20250312	195200	863662580	15890	15890	15890	15890	0
28	20250312	195100	863662580	15890	15890	15890	15890	0
29	20250312	195000	863662580	15890	15890	15890	15890	0
30	20250312	194900	863662580	15890	15890	15890	15890	0
31	20250312	194800	863662580	15890	15890	15890	15890	0
32	20250312	194700	863662580	15890	15890	15890	15890	551
33	20250312	194600	863662580	15890	15890	15890	15890	0
34	20250312	194500	863662580	15890	15890	15890	15890	0
35	20250312	194400	863662580	15890	15890	15890	15890	0
36	20250312	194300	863662580	15890	15890	15890	15890	0
37	20250312	194200	863662580	15890	15890	15890	15890	0
38	20250312	194100	863662580	15890	15890	15890	15890	0
39	20250312	194000	863662580	15890	15890	15890	15890	0
40	20250312	193900	863662580	15890	15890	15890	15890	0
41	20250312	193800	863662580	15890	15890	15890	15890	0
42	20250312	193700	863662580	15890	15890	15890	15890	0
43	20250312	193600	863662580	15890	15890	15890	15890	0
44	20250312	193500	863662580	15890	15890	15890	15890	0
45	20250312	193400	863662580	15890	15890	15890	15890	0
46	20250312	193300	863662580	15890	15890	15890	15890	0
47	20250312	193200	863662580	15890	15890	15890	15890	0
48	20250312	193100	863662580	15890	15890	15890	15890	0
49	20250312	193000	863662580	15890	15890	15890	15890	0
50	20250312	192900	863662580	15890	15890	15890	15890	0
51	20250312	192800	863662580	15890	15890	15890	15890	0
52	20250312	192700	863662580	15890	15890	15890	15890	0
53	20250312	192600	863662580	15890	15890	15890	15890	0
54	20250312	192500	863662580	15890	15890	15890	15890	0
55	20250312	192400	863662580	15890	15890	15890	15890	0
56	20250312	192300	863662580	15890	15890	15890	15890	0
57	20250312	192200	863662580	15890	15890	15890	15890	0
58	20250312	192100	863662580	15890	15890	15890	15890	0
59	20250312	192000	863662580	15890	15890	15890	15890	0
60	20250312	191900	863662580	15890	15890	15890	15890	0
61	20250312	191800	863662580	15890	15890	15890	15890	0
62	20250312	191700	863662580	15890	15890	15890	15890	551
63	20250312	191600	863662580	15890	15890	15890	15890	0
64	20250312	191500	863662580	15890	15890	15890	15890	0
65	20250312	191400	863662580	15890	15890	15890	15890	0
66	20250312	191300	863662580	15890	15890	15890	15890	0
67	20250312	191200	863662580	15890	15890	15890	15890	0
68	20250312	191100	863662580	15890	15890	15890	15890	0
69	20250312	191000	863662580	15890	15890	15890	15890	0
70	20250312	190900	863662580	15890	15890	15890	15890	0
71	20250312	190800	863662580	15890	15890	15890	15890	0
72	20250312	190700	863662580	15890	15890	15890	15890	0
73	20250312	190600	863662580	15890	15890	15890	15890	0
74	20250312	190500	863662580	15890	15890	15890	15890	0
75	20250312	190400	863662580	15890	15890	15890	15890	0
76	20250312	190300	863662580	15890	15890	15890	15890	0
77	20250312	190200	863662580	15890	15890	15890	15890	0
78	20250312	190100	863662580	15890	15890	15890	15890	0
79	20250312	190000	863662580	15890	15890	15890	15890	0
80	20250312	185900	863662580	15890	15890	15890	15890	0
81	20250312	185800	863662580	15890	15890	15890	15890	0
82	20250312	185700	863662580	15890	15890	15890	15890	0
83	20250312	185600	863662580	15890	15890	15890	15890	0
84	20250312	185500	863662580	15890	15890	15890	15890	0
85	20250312	185400	863662580	15890	15890	15890	15890	0
86	20250312	185300	863662580	15890	15890	15890	15890	0
87	20250312	185200	863662580	15890	15890	15890	15890	0
88	20250312	185100	863662580	15890	15890	15890	15890	0
89	20250312	185000	863662580	15890	15890	15890	15890	0
90	20250312	184900	863662580	15890	15890	15890	15890	0
91	20250312	184800	863662580	15890	15890	15890	15890	0
92	20250312	184700	863662580	15890	15890	15890	15890	551
93	20250312	184600	863662580	15890	15890	15890	15890	0
94	20250312	184500	863662580	15890	15890	15890	15890	0
95	20250312	184400	863662580	15890	15890	15890	15890	0
96	20250312	184300	863662580	15890	15890	15890	15890	0
97	20250312	184200	863662580	15890	15890	15890	15890	0
98	20250312	184100	863662580	15890	15890	15890	15890	0
99	20250312	184000	863662580	15890	15890	15890	15890	0
100	20250312	183900	863662580	15890	15890	15890	15890	0
101	20250312	183800	863662580	15890	15890	15890	15890	0
102	20250312	183700	863662580	15890	15890	15890	15890	0
103	20250312	183600	863662580	15890	15890	15890	15890	0
104	20250312	183500	863662580	15890	15890	15890	15890	0
105	20250312	183400	863662580	15890	15890	15890	15890	0
106	20250312	183300	863662580	15890	15890	15890	15890	0
107	20250312	183200	863662580	15890	15890	15890	15890	0
108	20250312	183100	863662580	15890	15890	15890	15890	0
109	20250312	183000	863662580	15890	15890	15890	15890	0
110	20250312	182900	863662580	15890	15890	15890	15890	0
111	20250312	182800	863662580	15890	15890	15890	15890	0
112	20250312	182700	863662580	15890	15890	15890	15890	0
113	20250312	182600	863662580	15890	15890	15890	15890	0
114	20250312	182500	863662580	15890	15890	15890	15890	0
115	20250312	182400	863662580	15890	15890	15890	15890	0
116	20250312	182300	863662580	15890	15890	15890	15890	0
117	20250312	182200	863662580	15890	15890	15890	15890	0
118	20250312	182100	863662580	15890	15890	15890	15890	0
119	20250312	182000	863662580	15890	15890	15890	15890	0
120	20250312	181900	863662580	15890	15890	15890	15890	0
121	20250312	181800	863662580	15890	15890	15890	15890	0
122	20250312	181700	863662580	15890	15890	15890	15890	551
123	20250312	181600	863662580	15890	15890	15890	15890	0
124	20250312	181500	863662580	15890	15890	15890	15890	0
125	20250312	181400	863662580	15890	15890	15890	15890	0
126	20250312	181300	863662580	15890	15890	15890	15890	0
127	20250312	181200	863662580	15890	15890	15890	15890	0
128	20250312	181100	863662580	15890	15890	15890	15890	0
129	20250312	181000	863662580	15890	15890	15890	15890	0
130	20250312	180900	863662580	15890	15890	15890	15890	0
131	20250312	180800	863662580	15890	15890	15890	15890	0
132	20250312	180700	863662580	15890	15890	15890	15890	0
133	20250312	180600	863662580	15890	15890	15890	15890	0
134	20250312	180500	863662580	15890	15890	15890	15890	0
135	20250312	180400	863662580	15890	15890	15890	15890	0
136	20250312	180300	863662580	15890	15890	15890	15890	0
137	20250312	180200	863662580	15890	15890	15890	15890	0
138	20250312	180100	863662580	15890	15890	15890	15890	0
139	20250312	180000	863662580	15890	15890	15890	15890	0
140	20250312	175900	863662580	15890	15890	15890	15890	0
141	20250312	175800	863662580	15890	15890	15890	15890	0
142	20250312	175700	863662580	15890	15890	15890	15890	0
143	20250312	175600	863662580	15890	15890	15890	15890	0
144	20250312	175500	863662580	15890	15890	15890	15890	0
145	20250312	175400	863662580	15890	15890	15890	15890	0
146	20250312	175300	863662580	15890	15890	15890	15890	0
147	20250312	175200	863662580	15890	15890	15890	15890	0
148	20250312	175100	863662580	15890	15890	15890	15890	0
149	20250312	175000	863662580	15890	15890	15890	15890	0
150	20250312	174900	863662580	15890	15890	15890	15890	0
151	20250312	174800	863662580	15890	15890	15890	15890	0
152	20250312	174700	863662580	15890	15890	15890	15890	551
153	20250312	174600	863662580	15890	15890	15890	15890	0
154	20250312	174500	863662580	15890	15890	15890	15890	0
155	20250312	174400	863662580	15890	15890	15890	15890	0
156	20250312	174300	863662580	15890	15890	15890	15890	0
157	20250312	174200	863662580	15890	15890	15890	15890	0
158	20250312	174100	863662580	15890	15890	15890	15890	0
159	20250312	174000	863662580	15890	15890	15890	15890	0
160	20250312	173900	863662580	15890	15890	15890	15890	0
161	20250312	173800	863662580	15890	15890	15890	15890	0
162	20250312	173700	863662580	15890	15890	15890	15890	0
163	20250312	173600	863662580	15890	15890	15890	15890	0
164	20250312	173500	863662580	15890	15890	15890	15890	0
165	20250312	173400	863662580	15890	15890	15890	15890	0
166	20250312	173300	863662580	15890	15890	15890	15890	0
167	20250312	173200	863662580	15890	15890	15890	15890	0
168	20250312	173100	863662580	15890	15890	15890	15890	0
169	20250312	173000	863662580	15890	15890	15890	15890	0
170	20250312	172900	863662580	15890	15890	15890	15890	0
171	20250312	172800	863662580	15890	15890	15890	15890	0
172	20250312	172700	863662580	15890	15890	15890	15890	0
173	20250312	172600	863662580	15890	15890	15890	15890	0
174	20250312	172500	863662580	15890	15890	15890	15890	0
175	20250312	172400	863662580	15890	15890	15890	15890	0
176	20250312	172300	863662580	15890	15890	15890	15890	0
177	20250312	172200	863662580	15890	15890	15890	15890	0
178	20250312	172100	863662580	15890	15890	15890	15890	0
179	20250312	172000	863662580	15890	15890	15890	15890	0
180	20250312	171900	863662580	15890	15890	15890	15890	0
181	20250312	171800	863662580	15890	15890	15890	15890	0
182	20250312	171700	863662580	15890	15890	15890	15890	551
183	20250312	171600	863662580	15890	15890	15890	15890	0
184	20250312	171500	863662580	15890	15890	15890	15890	0
185	20250312	171400	863662580	15890	15890	15890	15890	0
186	20250312	171300	863662580	15890	15890	15890	15890	0
187	20250312	171200	863662580	15890	15890	15890	15890	0
188	20250312	171100	863662580	15890	15890	15890	15890	0
189	20250312	171000	863662580	15890	15890	15890	15890	0
190	20250312	170900	863662580	15890	15890	15890	15890	0
191	20250312	170800	863662580	15890	15890	15890	15890	0
192	20250312	170700	863662580	15890	15890	15890	15890	0
193	20250312	170600	863662580	15890	15890	15890	15890	0
194	20250312	170500	863662580	15890	15890	15890	15890	0
195	20250312	170400	863662580	15890	15890	15890	15890	0
196	20250312	170300	863662580	15890	15890	15890	15890	0
197	20250312	170200	863662580	15890	15890	15890	15890	0
198	20250312	170100	863662580	15890	15890	15890	15890	0
199	20250312	170000	863662580	15890	15890	15890	15890	0
200	20250312	165900	863662580	15890	15890	15890	15890	0
201	20250312	165800	863662580	15890	15890	15890	15890	0
202	20250312	165700	863662580	15890	15890	15890	15890	0
203	20250312	165600	863662580	15890	15890	15890	15890	0
204	20250312	165500	863662580	15890	15890	15890	15890	0
205	20250312	165400	863662580	15890	15890	15890	15890	0
206	20250312	165300	863662580	15890	15890	15890	15890	0
207	20250312	165200	863662580	15890	15890	15890	15890	0
208	20250312	165100	863662580	15890	15890	15890	15890	0
209	20250312	165000	863662580	15890	15890	15890	15890	0
210	20250312	164900	863662580	15890	15890	15890	15890	0
211	20250312	164800	863662580	15890	15890	15890	15890	0
212	20250312	164700	863662580	15890	15890	15890	15890	551
213	20250312	164600	863662580	15890	15890	15890	15890	0
214	20250312	164500	863662580	15890	15890	15890	15890	0
215	20250312	164400	863662580	15890	15890	15890	15890	0
216	20250312	164300	863662580	15890	15890	15890	15890	0
217	20250312	164200	863662580	15890	15890	15890	15890	0
218	20250312	164100	863662580	15890	15890	15890	15890	0
219	20250312	164000	863662580	15890	15890	15890	15890	0
220	20250312	163900	863662580	15890	15890	15890	15890	0
221	20250312	163800	863662580	15890	15890	15890	15890	0
222	20250312	163700	863662580	15890	15890	15890	15890	0
223	20250312	163600	863662580	15890	15890	15890	15890	0
224	20250312	163500	863662580	15890	15890	15890	15890	0
225	20250312	163400	863662580	15890	15890	15890	15890	0
226	20250312	163300	863662580	15890	15890	15890	15890	0
227	20250312	163200	863662580	15890	15890	15890	15890	0
228	20250312	163100	863662580	15890	15890	15890	15890	0
229	20250312	163000	863662580	15890	15890	15890	15890	0
230	20250312	162900	863662580	15890	15890	15890	15890	0
231	20250312	162800	863662580	15890	15890	15890	15890	0
232	20250312	162700	863662580	15890	15890	15890	15890	0
233	20250312	162600	863662580	15890	15890	15890	15890	0
234	20250312	162500	863662580	15890	15890	15890	15890	0
235	20250312	162400	863662580	15890	15890	15890	15890	0
236	20250312	162300	863662580	15890	15890	15890	15890	0
237	20250312	162200	863662580	15890	15890	15890	15890	0
238	20250312	162100	863662580	15890	15890	15890	15890	0
239	20250312	162000	863662580	15890	15890	15890	15890	0
240	20250312	161900	863662580	15890	15890	15890	15890	0
241	20250312	161800	863662580	15890	15890	15890	15890	0
242	20250312	161700	863662580	15890	15890	15890	15890	551
243	20250312	161600	863662580	15890	15890	15890	15890	0
244	20250312	161500	863662580	15890	15890	15890	15890	0
245	20250312	161400	863662580	15890	15890	15890	15890	0
246	20250312	161300	863662580	15890	15890	15890	15890	0
247	20250312	161200	863662580	15890	15890	15890	15890	0
248	20250312	161100	863662580	15890	15890	15890	15890	0
249	20250312	161000	863662580	15890	15890	15890	15890	0
250	20250312	160900	863662580	15890	15890	15890	15890	0
251	20250312	160800	863662580	15890	15890	15890	15890	0
252	20250312	160700	863662580	15890	15890	15890	15890	0
253	20250312	160600	863662580	15890	15890	15890	15890	0
254	20250312	160500	863662580	15890	15890	15890	15890	0
255	20250312	160400	863662580	15890	15890	15890	15890	0
256	20250312	160300	863662580	15890	15890	15890	15890	0
257	20250312	160200	863662580	15890	15890	15890	15890	0
258	20250312	160100	863662580	15890	15890	15890	15890	0
259	20250312	160000	863662580	15890	15890	15890	15890	0
260	20250312	155900	863662580	15890	15890	15890	15890	0
261	20250312	155800	863662580	15890	15890	15890	15890	0
262	20250312	155700	863662580	15890	15890	15890	15890	0
263	20250312	155600	863662580	15890	15890	15890	15890	0
264	20250312	155500	863662580	15890	15890	15890	15890	0
265	20250312	155400	863662580	15890	15890	15890	15890	0
266	20250312	155300	863662580	15890	15890	15890	15890	0
267	20250312	155200	863662580	15890	15890	15890	15890	0
268	20250312	155100	863662580	15890	15890	15890	15890	0
269	20250312	155000	863662580	15890	15890	15890	15890	0
270	20250312	154900	863662580	15890	15890	15890	15890	0
271	20250312	154800	863662580	15890	15890	15890	15890	0
272	20250312	154700	863662580	15890	15890	15890	15890	551
273	20250312	154600	863662580	15890	15890	15890	15890	0
274	20250312	154500	863662580	15890	15890	15890	15890	0
275	20250312	154400	863662580	15890	15890	15890	15890	0
276	20250312	154300	863662580	15890	15890	15890	15890	0
277	20250312	154200	863662580	15890	15890	15890	15890	0
278	20250312	154100	863662580	15890	15890	15890	15890	0
279	20250312	154000	863662580	15890	15890	15890	15890	0
280	20250312	153900	863662580	15890	15890	15890	15890	0
281	20250312	153800	863662580	15890	15890	15890	15890	0
282	20250312	153700	863662580	15890	15890	15890	15890	0
283	20250312	153600	863662580	15890	15890	15890	15890	0
284	20250312	153500	863662580	15890	15890	15890	15890	0
285	20250312	153400	863662580	15890	15890	15890	15890	0
286	20250312	153300	863662580	15890	15890	15890	15890	0
287	20250312	153200	863662580	15890	15890	15890	15890	0
288	20250312	153100	863662580	15890	15890	15890	15890	0
289	20250312	153000	863662580	15890	15890	15890	15890	551
290	20250312	152900	854907190	15890	15890	15890	15890	0
291	20250312	152800	854907190	15890	15890	15890	15890	0
292	20250312	152700	854907190	15890	15890	15890	15890	0
293	20250312	152600	854907190	15890	15890	15890	15890	0
294	20250312	152500	854907190	15890	15890	15890	15890	0
295	20250312	152400	854907190	15890	15890	15890	15890	0
296	20250312	152300	854907190	15890	15890	15890	15890	0
297	20250312	152200	854907190	15890	15890	15890	15890	0
298	20250312	152100	854907190	15890	15890	15890	15890	0
299	20250312	152000	854907190	15890	15890	15890	15890	0
300	20250312	151900	854907190	15890	15780	15890	15780	660
301	20250312	151800	844477240	15770	15790	15790	15770	75
302	20250312	151700	843293070	15770	15770	15770	15770	0
303	20250312	151600	843293070	15770	15770	15770	15770	0
304	20250312	151500	843293070	15770	15770	15770	15770	1
305	20250312	151400	843277300	15780	15780	15780	15780	0
306	20250312	151300	843277300	15780	15780	15780	15770	31
307	20250312	151200	842788230	15790	15790	15790	15790	0
308	20250312	151100	842788230	15790	15790	15790	15790	0
309	20250312	151000	842788230	15790	15790	15790	15790	0
310	20250312	150900	842788230	15790	15790	15790	15790	0
311	20250312	150800	842788230	15790	15790	15790	15790	326
312	20250312	150700	837640690	15780	15780	15780	15780	0
313	20250312	150600	837640690	15780	15780	15780	15780	4
314	20250312	150500	837577570	15780	15780	15780	15780	0
315	20250312	150400	837577570	15780	15800	15800	15780	112
316	20250312	150300	835808310	15800	15800	15800	15800	0
317	20250312	150200	835808310	15800	15800	15800	15800	4
318	20250312	150100	835745110	15800	15800	15800	15800	4
319	20250312	150000	835681910	15800	15820	15820	15800	63
320	20250312	145900	834685890	15860	15860	15860	15860	0
321	20250312	145800	834685890	15860	15860	15860	15830	5
322	20250312	145700	834606650	15830	15830	15830	15830	1
323	20250312	145600	834590820	15840	15840	15840	15840	0
324	20250312	145500	834590820	15840	15840	15840	15840	0
325	20250312	145400	834590820	15840	15840	15840	15840	0
326	20250312	145300	834590820	15840	15800	15840	15800	102
327	20250312	145200	832975220	15760	15810	15880	15760	1150
328	20250312	145100	814835500	15750	15750	15750	15750	0
329	20250312	145000	814835500	15750	15750	15750	15750	0
330	20250312	144900	814835500	15750	15750	15750	15750	0
331	20250312	144800	814835500	15750	15750	15750	15750	0
332	20250312	144700	814835500	15750	15750	15750	15750	232
333	20250312	144600	811181500	15740	15740	15740	15740	0
334	20250312	144500	811181500	15740	15740	15740	15740	0
335	20250312	144400	811181500	15740	15740	15740	15740	0
336	20250312	144300	811181500	15740	15780	15780	15740	1000
337	20250312	144200	795432850	15790	15800	15800	15790	171
338	20250312	144100	792732700	15800	15800	15800	15800	4
339	20250312	144000	792669500	15800	15800	15800	15800	0
340	20250312	143900	792669500	15800	15800	15800	15800	0
341	20250312	143800	792669500	15800	15800	15800	15800	159
342	20250312	143700	790157300	15830	15830	15830	15830	0
343	20250312	143600	790157300	15830	15830	15830	15830	100
344	20250312	143500	788574300	15830	15815	15830	15815	120
345	20250312	143400	786676200	15800	15800	15800	15800	1
346	20250312	143300	786660400	15800	15800	15800	15800	0
347	20250312	143200	786660400	15800	15810	15810	15800	169
348	20250312	143100	783989320	15810	15810	15810	15810	12
349	20250312	143000	783799600	15810	15810	15810	15810	0
350	20250312	142900	783799600	15810	15810	15810	15810	0
351	20250312	142800	783799600	15810	15810	15810	15810	0
352	20250312	142700	783799600	15810	15810	15810	15810	0
353	20250312	142600	783799600	15810	15810	15810	15810	0
354	20250312	142500	783799600	15810	15810	15810	15810	10
355	20250312	142400	783641500	15800	15800	15800	15800	0
356	20250312	142300	783641500	15800	15800	15800	15800	7
357	20250312	142200	783530900	15800	15800	15800	15800	0
358	20250312	142100	783530900	15800	15800	15800	15800	0
359	20250312	142000	783530900	15800	15800	15800	15800	0
360	20250312	141900	783530900	15800	15830	15830	15800	304
361	20250312	141800	778722710	15830	15870	15870	15830	1609
362	20250312	141700	753221370	15880	15880	15880	15880	13
363	20250312	141600	753014930	15880	15880	15880	15880	0
364	20250312	141500	753014930	15880	15880	15880	15880	0
365	20250312	141400	753014930	15880	15880	15880	15880	87
366	20250312	141300	751633370	15870	15870	15870	15870	300
367	20250312	141200	746872370	15880	15880	15880	15880	550
368	20250312	141100	738138370	15890	15890	15890	15890	0
369	20250312	141000	738138370	15890	15900	15900	15890	1263
370	20250312	140900	718060670	15900	15900	15900	15900	0
371	20250312	140800	718060670	15900	15900	15900	15900	0
372	20250312	140700	718060670	15900	15900	15900	15900	0
373	20250312	140600	718060670	15900	15930	15930	15900	410
374	20250312	140500	711535630	15930	15940	15940	15930	1500
375	20250312	140400	687637490	15930	15930	15930	15930	0
376	20250312	140300	687637490	15930	15930	15930	15930	92
377	20250312	140200	686171930	15940	15960	15960	15940	949
378	20250312	140100	671039170	15970	15970	15970	15970	0
379	20250312	140000	671039170	15970	15970	15970	15970	1
380	20250312	135900	671023200	15970	15970	15970	15970	0
381	20250312	135800	671023200	15970	15970	15970	15970	0
382	20250312	135700	671023200	15970	15970	15970	15970	0
383	20250312	135600	671023200	15970	15970	15970	15970	827
384	20250312	135500	657816010	15970	15970	15970	15970	0
385	20250312	135400	657816010	15970	15970	15970	15970	0
386	20250312	135300	657816010	15970	15970	15970	15970	0
387	20250312	135200	657816010	15970	15970	15970	15970	2
388	20250312	135100	657784070	15970	15970	15970	15970	0
389	20250312	135000	657784070	15970	15970	15970	15970	3
390	20250312	134900	657736160	15970	15960	15970	15960	8
391	20250312	134800	657608430	15970	15970	15970	15970	0
392	20250312	134700	657608430	15970	15970	15970	15970	0
393	20250312	134600	657608430	15970	15970	15970	15970	0
394	20250312	134500	657608430	15970	15970	15970	15970	0
395	20250312	134400	657608430	15970	15970	15970	15970	12
396	20250312	134300	657416790	15970	15970	15970	15970	0
397	20250312	134200	657416790	15970	15970	15970	15970	0
398	20250312	134100	657416790	15970	15970	15970	15970	125
399	20250312	134000	655420540	15970	15990	15990	15970	261
400	20250312	133900	651251960	16000	16000	16000	16000	0
401	20250312	133800	651251960	16000	16000	16000	16000	60
402	20250312	133700	650291960	15990	15990	15990	15990	1
403	20250312	133600	650275970	15990	16000	16000	15990	20
404	20250312	133500	649956070	15990	15990	15990	15990	0
405	20250312	133400	649956070	15990	15990	15990	15990	2
406	20250312	133300	649924090	15990	16000	16000	15990	444
407	20250312	133200	642820410	16050	16050	16050	16050	0
408	20250312	133100	642820410	16050	16050	16050	16050	0
409	20250312	133000	642820410	16050	16050	16050	16050	68
410	20250312	132900	641729010	16070	16030	16070	16030	1493
411	20250312	132800	617789130	16030	16000	16030	16000	2246
412	20250312	132700	581822830	16000	16000	16000	16000	57
413	20250312	132600	580910830	16000	15990	16000	15990	1106
414	20250312	132500	563219640	16000	16000	16000	16000	0
415	20250312	132400	563219640	16000	16000	16000	16000	0
416	20250312	132300	563219640	16000	15970	16000	15970	233
417	20250312	132200	559494260	15960	15960	15960	15960	25
418	20250312	132100	559095260	15960	15960	15960	15960	0
419	20250312	132000	559095260	15960	15960	15960	15960	0
420	20250312	131900	559095260	15960	15960	15960	15960	0
421	20250312	131800	559095260	15960	15960	15960	15960	400
422	20250312	131700	552711260	15970	15970	15970	15970	0
423	20250312	131600	552711260	15970	15970	15970	15970	0
424	20250312	131500	552711260	15970	15970	15970	15970	0
425	20250312	131400	552711260	15970	15970	15970	15970	0
426	20250312	131300	552711260	15970	15990	15990	15970	102
427	20250312	131200	551080600	15990	15990	15990	15990	1029
428	20250312	131100	534626890	15970	15970	15970	15970	64
429	20250312	131000	533604810	16000	15950	16000	15950	713
430	20250312	130900	522205970	15970	15950	15970	15950	436
431	20250312	130800	515245430	15910	15910	15910	15910	0
432	20250312	130700	515245430	15910	15910	15910	15910	20
433	20250312	130600	514927230	15910	15910	15910	15910	0
434	20250312	130500	514927230	15910	15910	15910	15910	0
435	20250312	130400	514927230	15910	15910	15910	15910	100
436	20250312	130300	513336230	15910	15910	15910	15910	100
437	20250312	130200	511745230	15950	15950	15950	15950	0
438	20250312	130100	511745230	15950	15950	15950	15950	0
439	20250312	130000	511745230	15950	15950	15950	15950	518
440	20250312	125900	503483130	15940	15910	15950	15910	313
441	20250312	125800	498498350	15910	15910	15910	15910	0
442	20250312	125700	498498350	15910	15910	15910	15910	0
443	20250312	125600	498498350	15910	15910	15910	15910	0
444	20250312	125500	498498350	15910	15910	15910	15910	125
445	20250312	125400	496509600	15900	15900	15900	15900	0
446	20250312	125300	496509600	15900	15900	15900	15900	0
447	20250312	125200	496509600	15900	15900	15900	15900	0
448	20250312	125100	496509600	15900	15900	15900	15900	0
449	20250312	125000	496509600	15900	15900	15900	15900	273
450	20250312	124900	492168900	15900	15900	15900	15900	0
451	20250312	124800	492168900	15900	15900	15900	15900	0
452	20250312	124700	492168900	15900	15900	15900	15900	0
453	20250312	124600	492168900	15900	15900	15900	15900	0
454	20250312	124500	492168900	15900	15900	15900	15900	0
455	20250312	124400	492168900	15900	15900	15900	15900	0
456	20250312	124300	492168900	15900	15900	15900	15900	2
457	20250312	124200	492137100	15900	15900	15900	15900	0
458	20250312	124100	492137100	15900	15900	15900	15900	0
459	20250312	124000	492137100	15900	15900	15900	15900	500
460	20250312	123900	484187100	15900	15900	15900	15900	0
461	20250312	123800	484187100	15900	15900	15900	15900	0
462	20250312	123700	484187100	15900	15900	15900	15900	0
463	20250312	123600	484187100	15900	15900	15900	15900	0
464	20250312	123500	484187100	15900	15900	15900	15900	0
465	20250312	123400	484187100	15900	15900	15900	15900	0
466	20250312	123300	484187100	15900	15900	15900	15900	300
467	20250312	123200	479417100	15890	15890	15890	15890	0
468	20250312	123100	479417100	15890	15890	15890	15890	0
469	20250312	123000	479417100	15890	15890	15890	15890	2
470	20250312	122900	479385320	15900	15900	15900	15900	0
471	20250312	122800	479385320	15900	15900	15900	15900	0
472	20250312	122700	479385320	15900	15900	15900	15900	0
473	20250312	122600	479385320	15900	15900	15900	15900	0
474	20250312	122500	479385320	15900	15900	15900	15900	0
475	20250312	122400	479385320	15900	15900	15900	15900	0
476	20250312	122300	479385320	15900	15900	15900	15900	100
477	20250312	122200	477795320	15900	15900	15900	15900	0
478	20250312	122100	477795320	15900	15900	15900	15900	100
479	20250312	122000	476205320	15900	15900	15900	15900	0
480	20250312	121900	476205320	15900	15900	15900	15900	0
481	20250312	121800	476205320	15900	15920	15920	15900	521
482	20250312	121700	467919460	15920	15920	15920	15920	0
483	20250312	121600	467919460	15920	15920	15920	15920	20
484	20250312	121500	467601060	15920	15920	15920	15920	0
485	20250312	121400	467601060	15920	15920	15920	15920	50
486	20250312	121300	466805060	15920	15920	15920	15920	0
487	20250312	121200	466805060	15920	15920	15920	15920	0
488	20250312	121100	466805060	15920	15920	15920	15920	0
489	20250312	121000	466805060	15920	15920	15920	15920	2
490	20250312	120900	466773220	15930	15930	15930	15930	0
491	20250312	120800	466773220	15930	15930	15930	15920	4
492	20250312	120700	466709510	15920	15920	15920	15920	9
493	20250312	120600	466566230	15920	15920	15920	15920	2
494	20250312	120500	466534390	15930	15930	15930	15930	0
495	20250312	120400	466534390	15930	15930	15930	15930	0
496	20250312	120300	466534390	15930	15930	15930	15930	0
497	20250312	120200	466534390	15930	15930	15930	15930	0
498	20250312	120100	466534390	15930	15930	15930	15930	0
499	20250312	120000	466534390	15930	15930	15930	15930	0
500	20250312	115900	466534390	15930	15930	15930	15930	0
501	20250312	115800	466534390	15930	15930	15930	15930	0
502	20250312	115700	466534390	15930	15930	15930	15930	0
503	20250312	115600	466534390	15930	15950	15950	15930	903
504	20250312	115500	452142340	15960	15960	15960	15960	0
505	20250312	115400	452142340	15960	15960	15960	15960	0
506	20250312	115300	452142340	15960	15955	15960	15955	37
507	20250312	115200	451551910	15960	15960	15960	15960	0
508	20250312	115100	451551910	15960	15960	15960	15960	0
509	20250312	115000	451551910	15960	15960	15960	15960	71
510	20250312	114900	450418750	15960	15960	15960	15960	0
511	20250312	114800	450418750	15960	15960	15960	15960	0
512	20250312	114700	450418750	15960	15960	15960	15960	1
513	20250312	114600	450402790	15960	15950	15960	15950	40
514	20250312	114500	449764720	15960	15960	15960	15960	0
515	20250312	114400	449764720	15960	15960	15960	15960	0
516	20250312	114300	449764720	15960	15960	15960	15960	0
517	20250312	114200	449764720	15960	15960	15960	15960	127
518	20250312	114100	447737800	15960	15960	15960	15960	0
519	20250312	114000	447737800	15960	15960	15960	15960	2
520	20250312	113900	447705880	15970	15970	15970	15970	0
521	20250312	113800	447705880	15970	15970	15970	15970	0
522	20250312	113700	447705880	15970	15970	15970	15970	21
523	20250312	113600	447370510	15990	15990	15990	15990	0
524	20250312	113500	447370510	15990	15990	15990	15990	0
525	20250312	113400	447370510	15990	15970	15990	15970	10
526	20250312	113300	447210710	15960	15960	15960	15960	0
527	20250312	113200	447210710	15960	15960	15960	15960	0
528	20250312	113100	447210710	15960	15960	15960	15960	0
529	20250312	113000	447210710	15960	15960	15960	15960	0
530	20250312	112900	447210710	15960	15960	15960	15960	0
531	20250312	112800	447210710	15960	15960	15960	15960	1
532	20250312	112700	447194750	15960	15960	15960	15960	100
533	20250312	112600	445598750	15980	15980	15980	15980	0
534	20250312	112500	445598750	15980	15980	15980	15980	0
535	20250312	112400	445598750	15980	15980	15980	15980	0
536	20250312	112300	445598750	15980	15980	15980	15980	0
537	20250312	112200	445598750	15980	15980	15980	15980	0
538	20250312	112100	445598750	15980	15980	15980	15980	0
539	20250312	112000	445598750	15980	15980	15980	15980	0
540	20250312	111900	445598750	15980	15980	15980	15980	0
541	20250312	111800	445598750	15980	15980	15980	15980	0
542	20250312	111700	445598750	15980	15980	15980	15980	0
543	20250312	111600	445598750	15980	15980	15980	15980	0
544	20250312	111500	445598750	15980	15990	15990	15980	66
545	20250312	111400	444543420	16000	16000	16000	16000	0
546	20250312	111300	444543420	16000	15930	16000	15930	2730
547	20250312	111200	400949030	15900	15900	15900	15900	0
548	20250312	111100	400949030	15900	15900	15900	15900	0
549	20250312	111000	400949030	15900	15900	15900	15900	0
550	20250312	110900	400949030	15900	15900	15900	15900	0
551	20250312	110800	400949030	15900	15900	15900	15900	0
552	20250312	110700	400949030	15900	15900	15900	15900	0
553	20250312	110600	400949030	15900	15900	15900	15900	12
554	20250312	110500	400758230	15890	15890	15890	15890	0
555	20250312	110400	400758230	15890	15890	15890	15890	0
556	20250312	110300	400758230	15890	15890	15890	15890	0
557	20250312	110200	400758230	15890	15890	15890	15890	0
558	20250312	110100	400758230	15890	15890	15890	15890	0
559	20250312	110000	400758230	15890	15890	15890	15890	1
560	20250312	105900	400742340	15920	15920	15920	15920	0
561	20250312	105800	400742340	15920	15920	15920	15920	0
562	20250312	105700	400742340	15920	15920	15920	15920	0
563	20250312	105600	400742340	15920	15920	15920	15920	0
564	20250312	105500	400742340	15920	15920	15920	15920	0
565	20250312	105400	400742340	15920	15920	15920	15920	0
566	20250312	105300	400742340	15920	15920	15920	15920	20
567	20250312	105200	400423940	15890	15890	15890	15890	0
568	20250312	105100	400423940	15890	15890	15890	15890	1000
569	20250312	105000	384533940	15950	15950	15950	15950	0
570	20250312	104900	384533940	15950	15950	15950	15950	0
571	20250312	104800	384533940	15950	15950	15950	15950	0
572	20250312	104700	384533940	15950	15950	15950	15950	0
573	20250312	104600	384533940	15950	15940	15950	15890	410
574	20250312	104500	377998990	15940	15960	15960	15940	537
575	20250312	104400	369432910	15960	15960	15960	15960	0
576	20250312	104300	369432910	15960	15960	15960	15960	0
577	20250312	104200	369432910	15960	15960	15960	15960	0
578	20250312	104100	369432910	15960	15960	15960	15960	0
579	20250312	104000	369432910	15960	15960	15960	15960	0
580	20250312	103900	369432910	15960	15960	15960	15960	108
581	20250312	103800	367709230	15970	15970	15970	15970	0
582	20250312	103700	367709230	15970	15970	15970	15970	0
583	20250312	103600	367709230	15970	15970	15970	15970	0
584	20250312	103500	367709230	15970	16000	16000	15960	810
585	20250312	103400	354764350	16010	16010	16010	16010	12
586	20250312	103300	354572230	16020	16020	16020	16020	0
587	20250312	103200	354572230	16020	16020	16020	16020	6
588	20250312	103100	354476110	16000	16000	16000	16000	1007
589	20250312	103000	338364110	16000	15990	16000	15990	250
590	20250312	102900	334364180	16000	16000	16000	16000	250
591	20250312	102800	330364180	16010	16010	16010	16010	0
592	20250312	102700	330364180	16010	16010	16010	16010	500
593	20250312	102600	322359180	16030	16030	16030	16030	0
594	20250312	102500	322359180	16030	16040	16040	16010	452
595	20250312	102400	315110280	16010	15940	16020	15940	1973
596	20250312	102300	283570380	15940	15900	15940	15900	665
597	20250312	102200	272992420	15900	15900	15900	15900	0
598	20250312	102100	272992420	15900	15900	15900	15900	0
599	20250312	102000	272992420	15900	15900	15900	15900	1
600	20250312	101900	272976520	15900	15900	15900	15900	0
601	20250312	101800	272976520	15900	15900	15900	15900	0
602	20250312	101700	272976520	15900	15900	15900	15900	11
603	20250312	101600	272801620	15890	15890	15890	15890	10
604	20250312	101500	272642720	15870	15880	15880	15870	73
605	20250312	101400	271483890	15900	15900	15900	15880	9
606	20250312	101300	271340850	15890	15890	15900	15890	130
607	20250312	101200	269275110	15860	15820	15860	15820	4
608	20250312	101100	269211710	15810	15820	15820	15810	490
609	20250312	101000	261464320	15890	15890	15890	15890	0
610	20250312	100900	261464320	15890	15840	15890	15840	777
611	20250312	100800	249136310	15810	15810	15810	15810	0
612	20250312	100700	249136310	15810	15810	15810	15810	0
613	20250312	100600	249136310	15810	15870	15870	15810	372
614	20250312	100500	243241790	15870	15760	15870	15760	3634
615	20250312	100400	185747190	15760	15720	15760	15710	300
616	20250312	100300	181023850	15770	15770	15770	15770	41
617	20250312	100200	180377280	15800	15800	15800	15800	0
618	20250312	100100	180377280	15800	15780	15800	15780	4
619	20250312	100000	180314130	15790	15700	15790	15700	5
620	20250312	095900	180235350	15720	15720	15720	15720	0
621	20250312	095800	180235350	15720	15720	15720	15720	0
622	20250312	095700	180235350	15720	15720	15720	15720	197
623	20250312	095600	177138510	15740	15740	15740	15740	0
624	20250312	095500	177138510	15740	15740	15740	15740	0
625	20250312	095400	177138510	15740	15740	15740	15740	0
626	20250312	095300	177138510	15740	15740	15740	15740	0
627	20250312	095200	177138510	15740	15740	15740	15740	4
628	20250312	095100	177075550	15790	15790	15790	15790	0
629	20250312	095000	177075550	15790	15790	15790	15790	0
630	20250312	094900	177075550	15790	15790	15790	15790	0
631	20250312	094800	177075550	15790	15790	15790	15790	0
632	20250312	094700	177075550	15790	15790	15790	15790	0
633	20250312	094600	177075550	15790	15790	15790	15790	0
634	20250312	094500	177075550	15790	15780	15790	15740	1363
635	20250312	094400	155586750	15830	15830	15830	15830	232
636	20250312	094300	151914190	15780	15790	15790	15780	600
637	20250312	094200	142445560	15790	15790	15790	15790	0
638	20250312	094100	142445560	15790	15790	15790	15790	753
639	20250312	094000	130555690	15790	15790	15790	15790	0
640	20250312	093900	130555690	15790	15790	15790	15790	0
641	20250312	093800	130555690	15790	15790	15790	15790	0
642	20250312	093700	130555690	15790	15790	15790	15790	0
643	20250312	093600	130555690	15790	15790	15790	15790	0
644	20250312	093500	130555690	15790	15790	15790	15790	0
645	20250312	093400	130555690	15790	15790	15790	15790	0
646	20250312	093300	130555690	15790	15790	15790	15790	500
647	20250312	093200	122660690	15840	15840	15840	15840	2
648	20250312	093100	122629010	15840	15850	15850	15840	12
649	20250312	093000	122438830	15790	15790	15790	15790	0
650	20250312	092900	122438830	15790	15790	15790	15790	66
651	20250312	092800	121396690	15800	15800	15800	15800	18
652	20250312	092700	121112290	15800	15850	15850	15800	373
653	20250312	092600	115218840	15850	15850	15850	15850	0
654	20250312	092500	115218840	15850	15850	15850	15850	6
655	20250312	092400	115123740	15830	15830	15830	15830	9
656	20250312	092300	114981270	15830	15830	15830	15830	0
657	20250312	092200	114981270	15830	15830	15830	15830	0
658	20250312	092100	114981270	15830	15860	15870	15830	894
659	20250312	092000	100805390	15870	15850	15870	15850	12
660	20250312	091900	100615140	15870	15870	15870	15870	0
661	20250312	091800	100615140	15870	15860	15870	15850	445
662	20250312	091700	93557010	15860	15850	15860	15850	352
663	20250312	091600	87977690	15870	15800	15870	15800	191
664	20250312	091500	84955030	15780	15780	15780	15780	100
665	20250312	091400	83377030	15850	15830	15850	15800	1263
666	20250312	091300	63389290	15880	15830	15880	15830	60
667	20250312	091200	62438350	15800	15800	15825	15800	742
668	20250312	091100	50709030	15810	15810	15810	15810	50
669	20250312	091000	49918530	15820	15820	15820	15820	0
670	20250312	090900	49918530	15820	15820	15820	15770	587
671	20250312	090800	40635540	15820	15800	15820	15800	19
672	20250312	090700	40334980	15850	15810	15850	15810	3
673	20250312	090600	40287490	15770	15860	15860	15770	385
674	20250312	090500	34200160	15860	15860	15860	15860	154
675	20250312	090400	31757720	15850	15820	15850	15820	623
676	20250312	090300	21898170	15790	15700	15790	15700	453
677	20250312	090200	14754720	15530	15530	15530	15530	0
678	20250312	090100	14754720	15530	15630	15630	15530	603
679	20250312	090000	5352460	15780	15790	15790	15780	339