KissMeData/214260/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	204700	414198850	15920	15920	15920	15920	498
3	20250318	204600	414198850	15920	15920	15920	15920	0
4	20250318	204500	414198850	15920	15920	15920	15920	0
5	20250318	204400	414198850	15920	15920	15920	15920	0
6	20250318	204300	414198850	15920	15920	15920	15920	0
7	20250318	204200	414198850	15920	15920	15920	15920	0
8	20250318	204100	414198850	15920	15920	15920	15920	0
9	20250318	204000	414198850	15920	15920	15920	15920	0
10	20250318	203900	414198850	15920	15920	15920	15920	0
11	20250318	203800	414198850	15920	15920	15920	15920	0
12	20250318	203700	414198850	15920	15920	15920	15920	0
13	20250318	203600	414198850	15920	15920	15920	15920	0
14	20250318	203500	414198850	15920	15920	15920	15920	0
15	20250318	203400	414198850	15920	15920	15920	15920	0
16	20250318	203300	414198850	15920	15920	15920	15920	0
17	20250318	203200	414198850	15920	15920	15920	15920	0
18	20250318	203100	414198850	15920	15920	15920	15920	0
19	20250318	203000	414198850	15920	15920	15920	15920	0
20	20250318	202900	414198850	15920	15920	15920	15920	0
21	20250318	202800	414198850	15920	15920	15920	15920	0
22	20250318	202700	414198850	15920	15920	15920	15920	0
23	20250318	202600	414198850	15920	15920	15920	15920	0
24	20250318	202500	414198850	15920	15920	15920	15920	0
25	20250318	202400	414198850	15920	15920	15920	15920	0
26	20250318	202300	414198850	15920	15920	15920	15920	0
27	20250318	202200	414198850	15920	15920	15920	15920	0
28	20250318	202100	414198850	15920	15920	15920	15920	0
29	20250318	202000	414198850	15920	15920	15920	15920	0
30	20250318	201900	414198850	15920	15920	15920	15920	0
31	20250318	201800	414198850	15920	15920	15920	15920	0
32	20250318	201700	414198850	15920	15920	15920	15920	498
33	20250318	201600	414198850	15920	15920	15920	15920	0
34	20250318	201500	414198850	15920	15920	15920	15920	0
35	20250318	201400	414198850	15920	15920	15920	15920	0
36	20250318	201300	414198850	15920	15920	15920	15920	0
37	20250318	201200	414198850	15920	15920	15920	15920	0
38	20250318	201100	414198850	15920	15920	15920	15920	0
39	20250318	201000	414198850	15920	15920	15920	15920	0
40	20250318	200900	414198850	15920	15920	15920	15920	0
41	20250318	200800	414198850	15920	15920	15920	15920	0
42	20250318	200700	414198850	15920	15920	15920	15920	0
43	20250318	200600	414198850	15920	15920	15920	15920	0
44	20250318	200500	414198850	15920	15920	15920	15920	0
45	20250318	200400	414198850	15920	15920	15920	15920	0
46	20250318	200300	414198850	15920	15920	15920	15920	0
47	20250318	200200	414198850	15920	15920	15920	15920	0
48	20250318	200100	414198850	15920	15920	15920	15920	0
49	20250318	200000	414198850	15920	15920	15920	15920	0
50	20250318	195900	414198850	15920	15920	15920	15920	0
51	20250318	195800	414198850	15920	15920	15920	15920	0
52	20250318	195700	414198850	15920	15920	15920	15920	0
53	20250318	195600	414198850	15920	15920	15920	15920	0
54	20250318	195500	414198850	15920	15920	15920	15920	0
55	20250318	195400	414198850	15920	15920	15920	15920	0
56	20250318	195300	414198850	15920	15920	15920	15920	0
57	20250318	195200	414198850	15920	15920	15920	15920	0
58	20250318	195100	414198850	15920	15920	15920	15920	0
59	20250318	195000	414198850	15920	15920	15920	15920	0
60	20250318	194900	414198850	15920	15920	15920	15920	0
61	20250318	194800	414198850	15920	15920	15920	15920	0
62	20250318	194700	414198850	15920	15920	15920	15920	498
63	20250318	194600	414198850	15920	15920	15920	15920	0
64	20250318	194500	414198850	15920	15920	15920	15920	0
65	20250318	194400	414198850	15920	15920	15920	15920	0
66	20250318	194300	414198850	15920	15920	15920	15920	0
67	20250318	194200	414198850	15920	15920	15920	15920	0
68	20250318	194100	414198850	15920	15920	15920	15920	0
69	20250318	194000	414198850	15920	15920	15920	15920	0
70	20250318	193900	414198850	15920	15920	15920	15920	0
71	20250318	193800	414198850	15920	15920	15920	15920	0
72	20250318	193700	414198850	15920	15920	15920	15920	0
73	20250318	193600	414198850	15920	15920	15920	15920	0
74	20250318	193500	414198850	15920	15920	15920	15920	0
75	20250318	193400	414198850	15920	15920	15920	15920	0
76	20250318	193300	414198850	15920	15920	15920	15920	0
77	20250318	193200	414198850	15920	15920	15920	15920	0
78	20250318	193100	414198850	15920	15920	15920	15920	0
79	20250318	193000	414198850	15920	15920	15920	15920	0
80	20250318	192900	414198850	15920	15920	15920	15920	0
81	20250318	192800	414198850	15920	15920	15920	15920	0
82	20250318	192700	414198850	15920	15920	15920	15920	0
83	20250318	192600	414198850	15920	15920	15920	15920	0
84	20250318	192500	414198850	15920	15920	15920	15920	0
85	20250318	192400	414198850	15920	15920	15920	15920	0
86	20250318	192300	414198850	15920	15920	15920	15920	0
87	20250318	192200	414198850	15920	15920	15920	15920	0
88	20250318	192100	414198850	15920	15920	15920	15920	0
89	20250318	192000	414198850	15920	15920	15920	15920	0
90	20250318	191900	414198850	15920	15920	15920	15920	0
91	20250318	191800	414198850	15920	15920	15920	15920	0
92	20250318	191700	414198850	15920	15920	15920	15920	498
93	20250318	191600	414198850	15920	15920	15920	15920	0
94	20250318	191500	414198850	15920	15920	15920	15920	0
95	20250318	191400	414198850	15920	15920	15920	15920	0
96	20250318	191300	414198850	15920	15920	15920	15920	0
97	20250318	191200	414198850	15920	15920	15920	15920	0
98	20250318	191100	414198850	15920	15920	15920	15920	0
99	20250318	191000	414198850	15920	15920	15920	15920	0
100	20250318	190900	414198850	15920	15920	15920	15920	0
101	20250318	190800	414198850	15920	15920	15920	15920	0
102	20250318	190700	414198850	15920	15920	15920	15920	0
103	20250318	190600	414198850	15920	15920	15920	15920	0
104	20250318	190500	414198850	15920	15920	15920	15920	0
105	20250318	190400	414198850	15920	15920	15920	15920	0
106	20250318	190300	414198850	15920	15920	15920	15920	0
107	20250318	190200	414198850	15920	15920	15920	15920	0
108	20250318	190100	414198850	15920	15920	15920	15920	0
109	20250318	190000	414198850	15920	15920	15920	15920	0
110	20250318	185900	414198850	15920	15920	15920	15920	0
111	20250318	185800	414198850	15920	15920	15920	15920	0
112	20250318	185700	414198850	15920	15920	15920	15920	0
113	20250318	185600	414198850	15920	15920	15920	15920	0
114	20250318	185500	414198850	15920	15920	15920	15920	0
115	20250318	185400	414198850	15920	15920	15920	15920	0
116	20250318	185300	414198850	15920	15920	15920	15920	0
117	20250318	185200	414198850	15920	15920	15920	15920	0
118	20250318	185100	414198850	15920	15920	15920	15920	0
119	20250318	185000	414198850	15920	15920	15920	15920	0
120	20250318	184900	414198850	15920	15920	15920	15920	0
121	20250318	184800	414198850	15920	15920	15920	15920	0
122	20250318	184700	414198850	15920	15920	15920	15920	498
123	20250318	184600	414198850	15920	15920	15920	15920	0
124	20250318	184500	414198850	15920	15920	15920	15920	0
125	20250318	184400	414198850	15920	15920	15920	15920	0
126	20250318	184300	414198850	15920	15920	15920	15920	0
127	20250318	184200	414198850	15920	15920	15920	15920	0
128	20250318	184100	414198850	15920	15920	15920	15920	0
129	20250318	184000	414198850	15920	15920	15920	15920	0
130	20250318	183900	414198850	15920	15920	15920	15920	0
131	20250318	183800	414198850	15920	15920	15920	15920	0
132	20250318	183700	414198850	15920	15920	15920	15920	0
133	20250318	183600	414198850	15920	15920	15920	15920	0
134	20250318	183500	414198850	15920	15920	15920	15920	0
135	20250318	183400	414198850	15920	15920	15920	15920	0
136	20250318	183300	414198850	15920	15920	15920	15920	0
137	20250318	183200	414198850	15920	15920	15920	15920	0
138	20250318	183100	414198850	15920	15920	15920	15920	0
139	20250318	183000	414198850	15920	15920	15920	15920	0
140	20250318	182900	414198850	15920	15920	15920	15920	0
141	20250318	182800	414198850	15920	15920	15920	15920	0
142	20250318	182700	414198850	15920	15920	15920	15920	0
143	20250318	182600	414198850	15920	15920	15920	15920	0
144	20250318	182500	414198850	15920	15920	15920	15920	0
145	20250318	182400	414198850	15920	15920	15920	15920	0
146	20250318	182300	414198850	15920	15920	15920	15920	0
147	20250318	182200	414198850	15920	15920	15920	15920	0
148	20250318	182100	414198850	15920	15920	15920	15920	0
149	20250318	182000	414198850	15920	15920	15920	15920	0
150	20250318	181900	414198850	15920	15920	15920	15920	0
151	20250318	181800	414198850	15920	15920	15920	15920	0
152	20250318	181700	414198850	15920	15920	15920	15920	498
153	20250318	181600	414198850	15920	15920	15920	15920	0
154	20250318	181500	414198850	15920	15920	15920	15920	0
155	20250318	181400	414198850	15920	15920	15920	15920	0
156	20250318	181300	414198850	15920	15920	15920	15920	0
157	20250318	181200	414198850	15920	15920	15920	15920	0
158	20250318	181100	414198850	15920	15920	15920	15920	0
159	20250318	181000	414198850	15920	15920	15920	15920	0
160	20250318	180900	414198850	15920	15920	15920	15920	0
161	20250318	180800	414198850	15920	15920	15920	15920	0
162	20250318	180700	414198850	15920	15920	15920	15920	0
163	20250318	180600	414198850	15920	15920	15920	15920	0
164	20250318	180500	414198850	15920	15920	15920	15920	0
165	20250318	180400	414198850	15920	15920	15920	15920	0
166	20250318	180300	414198850	15920	15920	15920	15920	0
167	20250318	180200	414198850	15920	15920	15920	15920	0
168	20250318	180100	414198850	15920	15920	15920	15920	0
169	20250318	180000	414198850	15920	15920	15920	15920	0
170	20250318	175900	414198850	15920	15920	15920	15920	0
171	20250318	175800	414198850	15920	15920	15920	15920	0
172	20250318	175700	414198850	15920	15920	15920	15920	0
173	20250318	175600	414198850	15920	15920	15920	15920	0
174	20250318	175500	414198850	15920	15920	15920	15920	0
175	20250318	175400	414198850	15920	15920	15920	15920	0
176	20250318	175300	414198850	15920	15920	15920	15920	0
177	20250318	175200	414198850	15920	15920	15920	15920	0
178	20250318	175100	414198850	15920	15920	15920	15920	0
179	20250318	175000	414198850	15920	15920	15920	15920	0
180	20250318	174900	414198850	15920	15920	15920	15920	0
181	20250318	174800	414198850	15920	15920	15920	15920	0
182	20250318	174700	414198850	15920	15920	15920	15920	498
183	20250318	174600	414198850	15920	15920	15920	15920	0
184	20250318	174500	414198850	15920	15920	15920	15920	0
185	20250318	174400	414198850	15920	15920	15920	15920	0
186	20250318	174300	414198850	15920	15920	15920	15920	0
187	20250318	174200	414198850	15920	15920	15920	15920	0
188	20250318	174100	414198850	15920	15920	15920	15920	0
189	20250318	174000	414198850	15920	15920	15920	15920	0
190	20250318	173900	414198850	15920	15920	15920	15920	0
191	20250318	173800	414198850	15920	15920	15920	15920	0
192	20250318	173700	414198850	15920	15920	15920	15920	0
193	20250318	173600	414198850	15920	15920	15920	15920	0
194	20250318	173500	414198850	15920	15920	15920	15920	0
195	20250318	173400	414198850	15920	15920	15920	15920	0
196	20250318	173300	414198850	15920	15920	15920	15920	0
197	20250318	173200	414198850	15920	15920	15920	15920	0
198	20250318	173100	414198850	15920	15920	15920	15920	0
199	20250318	173000	414198850	15920	15920	15920	15920	0
200	20250318	172900	414198850	15920	15920	15920	15920	0
201	20250318	172800	414198850	15920	15920	15920	15920	0
202	20250318	172700	414198850	15920	15920	15920	15920	0
203	20250318	172600	414198850	15920	15920	15920	15920	0
204	20250318	172500	414198850	15920	15920	15920	15920	0
205	20250318	172400	414198850	15920	15920	15920	15920	0
206	20250318	172300	414198850	15920	15920	15920	15920	0
207	20250318	172200	414198850	15920	15920	15920	15920	0
208	20250318	172100	414198850	15920	15920	15920	15920	0
209	20250318	172000	414198850	15920	15920	15920	15920	0
210	20250318	171900	414198850	15920	15920	15920	15920	0
211	20250318	171800	414198850	15920	15920	15920	15920	0
212	20250318	171700	414198850	15920	15920	15920	15920	498
213	20250318	171600	414198850	15920	15920	15920	15920	0
214	20250318	171500	414198850	15920	15920	15920	15920	0
215	20250318	171400	414198850	15920	15920	15920	15920	0
216	20250318	171300	414198850	15920	15920	15920	15920	0
217	20250318	171200	414198850	15920	15920	15920	15920	0
218	20250318	171100	414198850	15920	15920	15920	15920	0
219	20250318	171000	414198850	15920	15920	15920	15920	0
220	20250318	170900	414198850	15920	15920	15920	15920	0
221	20250318	170800	414198850	15920	15920	15920	15920	0
222	20250318	170700	414198850	15920	15920	15920	15920	0
223	20250318	170600	414198850	15920	15920	15920	15920	0
224	20250318	170500	414198850	15920	15920	15920	15920	0
225	20250318	170400	414198850	15920	15920	15920	15920	0
226	20250318	170300	414198850	15920	15920	15920	15920	0
227	20250318	170200	414198850	15920	15920	15920	15920	0
228	20250318	170100	414198850	15920	15920	15920	15920	0
229	20250318	170000	414198850	15920	15920	15920	15920	0
230	20250318	165900	414198850	15920	15920	15920	15920	0
231	20250318	165800	414198850	15920	15920	15920	15920	0
232	20250318	165700	414198850	15920	15920	15920	15920	0
233	20250318	165600	414198850	15920	15920	15920	15920	0
234	20250318	165500	414198850	15920	15920	15920	15920	0
235	20250318	165400	414198850	15920	15920	15920	15920	0
236	20250318	165300	414198850	15920	15920	15920	15920	0
237	20250318	165200	414198850	15920	15920	15920	15920	0
238	20250318	165100	414198850	15920	15920	15920	15920	0
239	20250318	165000	414198850	15920	15920	15920	15920	0
240	20250318	164900	414198850	15920	15920	15920	15920	0
241	20250318	164800	414198850	15920	15920	15920	15920	0
242	20250318	164700	414198850	15920	15920	15920	15920	498
243	20250318	164600	414198850	15920	15920	15920	15920	0
244	20250318	164500	414198850	15920	15920	15920	15920	0
245	20250318	164400	414198850	15920	15920	15920	15920	0
246	20250318	164300	414198850	15920	15920	15920	15920	0
247	20250318	164200	414198850	15920	15920	15920	15920	0
248	20250318	164100	414198850	15920	15920	15920	15920	0
249	20250318	164000	414198850	15920	15920	15920	15920	0
250	20250318	163900	414198850	15920	15920	15920	15920	0
251	20250318	163800	414198850	15920	15920	15920	15920	0
252	20250318	163700	414198850	15920	15920	15920	15920	0
253	20250318	163600	414198850	15920	15920	15920	15920	0
254	20250318	163500	414198850	15920	15920	15920	15920	0
255	20250318	163400	414198850	15920	15920	15920	15920	0
256	20250318	163300	414198850	15920	15920	15920	15920	0
257	20250318	163200	414198850	15920	15920	15920	15920	0
258	20250318	163100	414198850	15920	15920	15920	15920	0
259	20250318	163000	414198850	15920	15920	15920	15920	0
260	20250318	162900	414198850	15920	15920	15920	15920	0
261	20250318	162800	414198850	15920	15920	15920	15920	0
262	20250318	162700	414198850	15920	15920	15920	15920	0
263	20250318	162600	414198850	15920	15920	15920	15920	0
264	20250318	162500	414198850	15920	15920	15920	15920	0
265	20250318	162400	414198850	15920	15920	15920	15920	0
266	20250318	162300	414198850	15920	15920	15920	15920	0
267	20250318	162200	414198850	15920	15920	15920	15920	0
268	20250318	162100	414198850	15920	15920	15920	15920	0
269	20250318	162000	414198850	15920	15920	15920	15920	0
270	20250318	161900	414198850	15920	15920	15920	15920	0
271	20250318	161800	414198850	15920	15920	15920	15920	0
272	20250318	161700	414198850	15920	15920	15920	15920	498
273	20250318	161600	414198850	15920	15920	15920	15920	0
274	20250318	161500	414198850	15920	15920	15920	15920	0
275	20250318	161400	414198850	15920	15920	15920	15920	0
276	20250318	161300	414198850	15920	15920	15920	15920	0
277	20250318	161200	414198850	15920	15920	15920	15920	0
278	20250318	161100	414198850	15920	15920	15920	15920	0
279	20250318	161000	414198850	15920	15920	15920	15920	0
280	20250318	160900	414198850	15920	15920	15920	15920	0
281	20250318	160800	414198850	15920	15920	15920	15920	0
282	20250318	160700	414198850	15920	15920	15920	15920	0
283	20250318	160600	414198850	15920	15920	15920	15920	0
284	20250318	160500	414198850	15920	15920	15920	15920	0
285	20250318	160400	414198850	15920	15920	15920	15920	0
286	20250318	160300	414198850	15920	15920	15920	15920	0
287	20250318	160200	414198850	15920	15920	15920	15920	0
288	20250318	160100	414198850	15920	15920	15920	15920	0
289	20250318	160000	414198850	15920	15920	15920	15920	0
290	20250318	155900	414198850	15920	15920	15920	15920	0
291	20250318	155800	414198850	15920	15920	15920	15920	0
292	20250318	155700	414198850	15920	15920	15920	15920	0
293	20250318	155600	414198850	15920	15920	15920	15920	0
294	20250318	155500	414198850	15920	15920	15920	15920	0
295	20250318	155400	414198850	15920	15920	15920	15920	0
296	20250318	155300	414198850	15920	15920	15920	15920	0
297	20250318	155200	414198850	15920	15920	15920	15920	0
298	20250318	155100	414198850	15920	15920	15920	15920	0
299	20250318	155000	414198850	15920	15920	15920	15920	0
300	20250318	154900	414198850	15920	15920	15920	15920	0
301	20250318	154800	414198850	15920	15920	15920	15920	0
302	20250318	154700	414198850	15920	15920	15920	15920	498
303	20250318	154600	414198850	15920	15920	15920	15920	0
304	20250318	154500	414198850	15920	15920	15920	15920	0
305	20250318	154400	414198850	15920	15920	15920	15920	0
306	20250318	154300	414198850	15920	15920	15920	15920	0
307	20250318	154200	414198850	15920	15920	15920	15920	0
308	20250318	154100	414198850	15920	15920	15920	15920	0
309	20250318	154000	414198850	15920	15920	15920	15920	0
310	20250318	153900	414198850	15920	15920	15920	15920	0
311	20250318	153800	414198850	15920	15920	15920	15920	0
312	20250318	153700	414198850	15920	15920	15920	15920	0
313	20250318	153600	414198850	15920	15920	15920	15920	0
314	20250318	153500	414198850	15920	15920	15920	15920	0
315	20250318	153400	414198850	15920	15920	15920	15920	0
316	20250318	153300	414198850	15920	15920	15920	15920	0
317	20250318	153200	414198850	15920	15920	15920	15920	0
318	20250318	153100	414198850	15920	15920	15920	15920	0
319	20250318	153000	414198850	15920	15920	15920	15920	498
320	20250318	152900	406270690	15900	15900	15900	15900	0
321	20250318	152800	406270690	15900	15900	15900	15900	0
322	20250318	152700	406270690	15900	15900	15900	15900	0
323	20250318	152600	406270690	15900	15900	15900	15900	0
324	20250318	152500	406270690	15900	15900	15900	15900	0
325	20250318	152400	406270690	15900	15900	15900	15900	0
326	20250318	152300	406270690	15900	15900	15900	15900	0
327	20250318	152200	406270690	15900	15900	15900	15900	0
328	20250318	152100	406270690	15900	15900	15900	15900	0
329	20250318	152000	406270690	15900	15900	15900	15900	0
330	20250318	151900	406270690	15900	15900	15900	15900	8
331	20250318	151800	406143490	15840	15840	15840	15840	1000
332	20250318	151700	390303490	15840	15840	15840	15840	130
333	20250318	151600	388244290	15910	15910	15910	15910	65
334	20250318	151500	387210140	15910	15910	15910	15910	20
335	20250318	151400	386891940	15840	15840	15840	15840	1
336	20250318	151300	386876100	15920	15900	15920	15900	5
337	20250318	151200	386796540	15840	15840	15840	15840	35
338	20250318	151100	386242140	15910	15910	15910	15910	30
339	20250318	151000	385764840	15830	15820	15830	15820	2
340	20250318	150900	385733190	15920	15920	15920	15920	19
341	20250318	150800	385430710	15760	15890	15910	15760	19
342	20250318	150700	385128780	15900	15840	15900	15840	1576
343	20250318	150600	360105570	15840	15810	15840	15810	226
344	20250318	150500	356528100	15800	15800	15800	15800	60
345	20250318	150400	355580100	15800	15800	15800	15800	0
346	20250318	150300	355580100	15800	15800	15800	15800	0
347	20250318	150200	355580100	15800	15800	15800	15800	0
348	20250318	150100	355580100	15800	15800	15800	15800	0
349	20250318	150000	355580100	15800	15770	15800	15770	102
350	20250318	145900	353969160	15720	15720	15720	15720	0
351	20250318	145800	353969160	15720	15720	15720	15720	0
352	20250318	145700	353969160	15720	15730	15730	15720	70
353	20250318	145600	352868670	15800	15800	15800	15800	2
354	20250318	145500	352837070	15770	15770	15770	15770	0
355	20250318	145400	352837070	15770	15770	15770	15770	0
356	20250318	145300	352837070	15770	15770	15770	15770	109
357	20250318	145200	351118140	15720	15720	15720	15720	1
358	20250318	145100	351102420	15770	15770	15770	15770	0
359	20250318	145000	351102420	15770	15740	15770	15740	1400
360	20250318	144900	329040080	15730	15730	15730	15730	11
361	20250318	144800	328867050	15730	15730	15730	15730	0
362	20250318	144700	328867050	15730	15730	15730	15730	0
363	20250318	144600	328867050	15730	15730	15730	15730	7
364	20250318	144500	328756940	15730	15730	15730	15730	0
365	20250318	144400	328756940	15730	15730	15730	15730	0
366	20250318	144300	328756940	15730	15730	15730	15730	0
367	20250318	144200	328756940	15730	15730	15730	15730	0
368	20250318	144100	328756940	15730	15690	15730	15690	4
369	20250318	144000	328694060	15680	15680	15680	15680	1
370	20250318	143900	328678380	15680	15680	15680	15680	0
371	20250318	143800	328678380	15680	15680	15680	15680	0
372	20250318	143700	328678380	15680	15680	15680	15680	0
373	20250318	143600	328678380	15680	15680	15680	15680	0
374	20250318	143500	328678380	15680	15680	15680	15680	70
375	20250318	143400	327580780	15760	15760	15760	15760	0
376	20250318	143300	327580780	15760	15760	15760	15760	2
377	20250318	143200	327549260	15760	15760	15760	15760	1
378	20250318	143100	327533500	15760	15760	15760	15760	3
379	20250318	143000	327486220	15760	15760	15760	15760	0
380	20250318	142900	327486220	15760	15760	15760	15760	0
381	20250318	142800	327486220	15760	15760	15760	15760	0
382	20250318	142700	327486220	15760	15760	15760	15760	0
383	20250318	142600	327486220	15760	15760	15760	15760	0
384	20250318	142500	327486220	15760	15760	15760	15760	1
385	20250318	142400	327470460	15770	15770	15770	15770	0
386	20250318	142300	327470460	15770	15770	15770	15770	0
387	20250318	142200	327470460	15770	15770	15770	15770	0
388	20250318	142100	327470460	15770	15770	15770	15770	1
389	20250318	142000	327454690	15770	15770	15770	15770	0
390	20250318	141900	327454690	15770	15700	15770	15700	666
391	20250318	141800	316967730	15690	15690	15690	15690	0
392	20250318	141700	316967730	15690	15690	15690	15690	0
393	20250318	141600	316967730	15690	15680	15690	15680	286
394	20250318	141500	312481490	15650	15650	15650	15650	0
395	20250318	141400	312481490	15650	15650	15650	15650	0
396	20250318	141300	312481490	15650	15650	15650	15650	0
397	20250318	141200	312481490	15650	15650	15650	15650	0
398	20250318	141100	312481490	15650	15650	15650	15650	0
399	20250318	141000	312481490	15650	15650	15650	15650	0
400	20250318	140900	312481490	15650	15650	15650	15650	0
401	20250318	140800	312481490	15650	15630	15650	15630	116
402	20250318	140700	310666390	15620	15620	15620	15620	0
403	20250318	140600	310666390	15620	15600	15620	15600	110
404	20250318	140500	308948390	15600	15600	15600	15600	0
405	20250318	140400	308948390	15600	15600	15600	15600	0
406	20250318	140300	308948390	15600	15600	15600	15600	40
407	20250318	140200	308324390	15610	15610	15610	15610	35
408	20250318	140100	307778040	15540	15540	15540	15540	0
409	20250318	140000	307778040	15540	15540	15540	15540	0
410	20250318	135900	307778040	15540	15540	15540	15540	0
411	20250318	135800	307778040	15540	15540	15540	15540	14
412	20250318	135700	307560480	15540	15540	15540	15540	60
413	20250318	135600	306628080	15540	15540	15540	15540	0
414	20250318	135500	306628080	15540	15540	15540	15540	0
415	20250318	135400	306628080	15540	15540	15540	15540	0
416	20250318	135300	306628080	15540	15540	15540	15540	0
417	20250318	135200	306628080	15540	15540	15540	15540	0
418	20250318	135100	306628080	15540	15540	15540	15540	0
419	20250318	135000	306628080	15540	15540	15540	15540	0
420	20250318	134900	306628080	15540	15540	15540	15540	9
421	20250318	134800	306488220	15530	15530	15530	15530	0
422	20250318	134700	306488220	15530	15530	15530	15530	0
423	20250318	134600	306488220	15530	15530	15530	15530	0
424	20250318	134500	306488220	15530	15550	15550	15530	43
425	20250318	134400	305820230	15580	15580	15580	15580	0
426	20250318	134300	305820230	15580	15580	15580	15580	4
427	20250318	134200	305757910	15580	15560	15580	15560	2
428	20250318	134100	305726770	15560	15570	15570	15560	126
429	20250318	134000	303766200	15570	15570	15570	15570	40
430	20250318	133900	303143400	15570	15570	15570	15570	0
431	20250318	133800	303143400	15570	15570	15570	15570	0
432	20250318	133700	303143400	15570	15570	15570	15570	0
433	20250318	133600	303143400	15570	15570	15570	15570	80
434	20250318	133500	301897800	15570	15570	15570	15570	10
435	20250318	133400	301742100	15660	15660	15660	15660	0
436	20250318	133300	301742100	15660	15660	15660	15660	0
437	20250318	133200	301742100	15660	15660	15660	15660	0
438	20250318	133100	301742100	15660	15660	15660	15660	0
439	20250318	133000	301742100	15660	15660	15660	15660	0
440	20250318	132900	301742100	15660	15660	15660	15660	0
441	20250318	132800	301742100	15660	15660	15660	15660	0
442	20250318	132700	301742100	15660	15660	15660	15660	0
443	20250318	132600	301742100	15660	15660	15660	15660	49
444	20250318	132500	300974760	15660	15640	15660	15640	600
445	20250318	132400	291579780	15660	15660	15660	15660	0
446	20250318	132300	291579780	15660	15660	15660	15660	3
447	20250318	132200	291532800	15660	15660	15660	15660	41
448	20250318	132100	290890740	15680	15680	15680	15680	0
449	20250318	132000	290890740	15680	15680	15680	15680	0
450	20250318	131900	290890740	15680	15680	15680	15680	0
451	20250318	131800	290890740	15680	15680	15680	15680	0
452	20250318	131700	290890740	15680	15680	15680	15680	0
453	20250318	131600	290890740	15680	15680	15680	15680	0
454	20250318	131500	290890740	15680	15680	15680	15680	3
455	20250318	131400	290843700	15600	15600	15600	15600	0
456	20250318	131300	290843700	15600	15600	15600	15600	46
457	20250318	131200	290126100	15550	15550	15550	15550	217
458	20250318	131100	286751750	15550	15550	15550	15550	20
459	20250318	131000	286440750	15550	15550	15550	15550	90
460	20250318	130900	285041250	15530	15600	15600	15530	363
461	20250318	130800	279402070	15690	15690	15690	15690	0
462	20250318	130700	279402070	15690	15690	15690	15690	0
463	20250318	130600	279402070	15690	15690	15690	15690	0
464	20250318	130500	279402070	15690	15690	15690	15690	0
465	20250318	130400	279402070	15690	15690	15690	15690	0
466	20250318	130300	279402070	15690	15690	15690	15690	0
467	20250318	130200	279402070	15690	15680	15690	15680	3
468	20250318	130100	279355020	15690	15690	15690	15690	0
469	20250318	130000	279355020	15690	15690	15690	15690	1
470	20250318	125900	279339330	15670	15670	15670	15670	0
471	20250318	125800	279339330	15670	15630	15670	15630	425
472	20250318	125700	272687020	15630	15630	15630	15630	0
473	20250318	125600	272687020	15630	15630	15630	15630	1
474	20250318	125500	272671390	15510	15510	15510	15510	0
475	20250318	125400	272671390	15510	15510	15510	15510	10
476	20250318	125300	272516290	15490	15640	15640	15490	551
477	20250318	125200	263962930	15640	15640	15640	15640	16
478	20250318	125100	263712690	15640	15640	15640	15640	1
479	20250318	125000	263697050	15640	15630	15640	15630	3
480	20250318	124900	263650140	15640	15640	15640	15640	0
481	20250318	124800	263650140	15640	15640	15640	15640	0
482	20250318	124700	263650140	15640	15640	15640	15640	0
483	20250318	124600	263650140	15640	15640	15640	15640	0
484	20250318	124500	263650140	15640	15640	15640	15640	0
485	20250318	124400	263650140	15640	15640	15640	15640	0
486	20250318	124300	263650140	15640	15640	15640	15640	0
487	20250318	124200	263650140	15640	15640	15640	15640	0
488	20250318	124100	263650140	15640	15640	15640	15640	16
489	20250318	124000	263399900	15640	15640	15640	15640	0
490	20250318	123900	263399900	15640	15640	15640	15640	0
491	20250318	123800	263399900	15640	15640	15640	15640	0
492	20250318	123700	263399900	15640	15640	15640	15640	0
493	20250318	123600	263399900	15640	15640	15640	15640	2
494	20250318	123500	263368620	15640	15640	15640	15640	2
495	20250318	123400	263337340	15640	15600	15640	15600	328
496	20250318	123300	258220500	15600	15590	15600	15590	112
497	20250318	123200	256473320	15600	15600	15600	15600	3
498	20250318	123100	256426520	15500	15540	15540	15500	230
499	20250318	123000	252861000	15600	15600	15600	15600	0
500	20250318	122900	252861000	15600	15590	15600	15590	125
501	20250318	122800	250911040	15550	15550	15550	15550	0
502	20250318	122700	250911040	15550	15550	15550	15550	0
503	20250318	122600	250911040	15550	15550	15550	15550	2
504	20250318	122500	250879940	15600	15600	15600	15600	0
505	20250318	122400	250879940	15600	15600	15600	15600	0
506	20250318	122300	250879940	15600	15600	15600	15600	1140
507	20250318	122200	233095940	15600	15600	15600	15600	0
508	20250318	122100	233095940	15600	15600	15600	15600	0
509	20250318	122000	233095940	15600	15600	15600	15600	35
510	20250318	121900	232549940	15600	15600	15600	15600	40
511	20250318	121800	231925940	15570	15570	15570	15570	0
512	20250318	121700	231925940	15570	15570	15570	15570	0
513	20250318	121600	231925940	15570	15570	15570	15570	1
514	20250318	121500	231910370	15570	15570	15570	15570	27
515	20250318	121400	231489980	15570	15550	15570	15550	5
516	20250318	121300	231412190	15550	15550	15550	15550	4
517	20250318	121200	231349990	15560	15560	15560	15560	36
518	20250318	121100	230789830	15490	15490	15490	15490	0
519	20250318	121000	230789830	15490	15490	15490	15490	5
520	20250318	120900	230712380	15490	15490	15490	15490	142
521	20250318	120800	228512800	15450	15570	15570	15450	651
522	20250318	120700	218441540	15560	15560	15560	15560	0
523	20250318	120600	218441540	15560	15560	15560	15560	84
524	20250318	120500	217134500	15560	15560	15560	15560	0
525	20250318	120400	217134500	15560	15560	15560	15560	50
526	20250318	120300	216356500	15560	15560	15560	15560	0
527	20250318	120200	216356500	15560	15480	15560	15480	80
528	20250318	120100	215112500	15560	15560	15560	15560	0
529	20250318	120000	215112500	15560	15560	15560	15560	64
530	20250318	115900	214116660	15560	15560	15560	15560	80
531	20250318	115800	212871860	15460	15460	15460	15460	0
532	20250318	115700	212871860	15460	15460	15460	15460	0
533	20250318	115600	212871860	15460	15460	15460	15460	0
534	20250318	115500	212871860	15460	15460	15460	15460	0
535	20250318	115400	212871860	15460	15470	15470	15460	67
536	20250318	115300	211835950	15480	15490	15490	15480	213
537	20250318	115200	208537990	15490	15490	15490	15490	68
538	20250318	115100	207484670	15490	15490	15490	15490	0
539	20250318	115000	207484670	15490	15490	15490	15490	5
540	20250318	114900	207407220	15490	15500	15500	15490	330
541	20250318	114800	202294670	15500	15500	15500	15500	36
542	20250318	114700	201736670	15500	15500	15500	15500	60
543	20250318	114600	200806670	15490	15500	15500	15490	32
544	20250318	114500	200310890	15500	15500	15500	15500	182
545	20250318	114400	197489890	15500	15500	15500	15500	120
546	20250318	114300	195629890	15500	15500	15500	15500	18
547	20250318	114200	195350890	15500	15500	15500	15500	0
548	20250318	114100	195350890	15500	15500	15500	15500	0
549	20250318	114000	195350890	15500	15590	15590	15500	1500
550	20250318	113900	172025290	15600	15600	15600	15600	33
551	20250318	113800	171510490	15600	15600	15600	15600	110
552	20250318	113700	169794490	15600	15600	15600	15600	33
553	20250318	113600	169279690	15600	15600	15600	15600	33
554	20250318	113500	168764890	15600	15600	15600	15600	0
555	20250318	113400	168764890	15600	15600	15600	15600	0
556	20250318	113300	168764890	15600	15600	15600	15600	0
557	20250318	113200	168764890	15600	15600	15600	15600	10
558	20250318	113100	168608890	15670	15670	15670	15670	0
559	20250318	113000	168608890	15670	15670	15670	15670	0
560	20250318	112900	168608890	15670	15670	15670	15670	40
561	20250318	112800	167982090	15670	15670	15670	15670	1
562	20250318	112700	167966420	15600	15600	15600	15600	0
563	20250318	112600	167966420	15600	15600	15600	15600	10
564	20250318	112500	167810420	15600	15600	15600	15600	0
565	20250318	112400	167810420	15600	15600	15600	15600	2
566	20250318	112300	167779220	15600	15600	15600	15600	11
567	20250318	112200	167607620	15600	15600	15600	15600	0
568	20250318	112100	167607620	15600	15600	15600	15600	0
569	20250318	112000	167607620	15600	15600	15600	15600	3
570	20250318	111900	167560820	15600	15670	15670	15600	267
571	20250318	111800	163392820	15600	15600	15600	15600	0
572	20250318	111700	163392820	15600	15600	15600	15600	0
573	20250318	111600	163392820	15600	15600	15600	15600	0
574	20250318	111500	163392820	15600	15600	15600	15590	285
575	20250318	111400	158947120	15610	15610	15610	15610	0
576	20250318	111300	158947120	15610	15630	15630	15610	114
577	20250318	111200	157165580	15620	15620	15620	15620	0
578	20250318	111100	157165580	15620	15620	15620	15620	1
579	20250318	111000	157149960	15620	15620	15620	15620	0
580	20250318	110900	157149960	15620	15620	15620	15620	66
581	20250318	110800	156119040	15670	15670	15670	15670	5
582	20250318	110700	156040690	15690	15690	15690	15690	2
583	20250318	110600	156009310	15590	15590	15590	15590	0
584	20250318	110500	156009310	15590	15590	15590	15590	0
585	20250318	110400	156009310	15590	15590	15590	15590	0
586	20250318	110300	156009310	15590	15590	15590	15590	0
587	20250318	110200	156009310	15590	15590	15590	15590	0
588	20250318	110100	156009310	15590	15590	15590	15590	0
589	20250318	110000	156009310	15590	15620	15620	15590	360
590	20250318	105900	150391310	15620	15620	15620	15620	0
591	20250318	105800	150391310	15620	15620	15620	15620	0
592	20250318	105700	150391310	15620	15650	15650	15620	96
593	20250318	105600	148890110	15650	15650	15650	15650	0
594	20250318	105500	148890110	15650	15650	15650	15650	0
595	20250318	105400	148890110	15650	15650	15650	15650	0
596	20250318	105300	148890110	15650	15650	15650	15650	0
597	20250318	105200	148890110	15650	15650	15650	15650	0
598	20250318	105100	148890110	15650	15650	15650	15650	0
599	20250318	105000	148890110	15650	15650	15650	15650	0
600	20250318	104900	148890110	15650	15650	15650	15650	169
601	20250318	104800	146245260	15690	15690	15690	15690	0
602	20250318	104700	146245260	15690	15690	15690	15690	0
603	20250318	104600	146245260	15690	15690	15690	15690	0
604	20250318	104500	146245260	15690	15690	15690	15690	0
605	20250318	104400	146245260	15690	15690	15690	15690	0
606	20250318	104300	146245260	15690	15690	15690	15690	40
607	20250318	104200	145617660	15700	15700	15700	15700	0
608	20250318	104100	145617660	15700	15700	15700	15700	0
609	20250318	104000	145617660	15700	15660	15700	15660	63
610	20250318	103900	144631040	15660	15660	15660	15660	10
611	20250318	103800	144474440	15650	15650	15650	15650	5
612	20250318	103700	144396190	15700	15700	15700	15700	0
613	20250318	103600	144396190	15700	15700	15700	15700	0
614	20250318	103500	144396190	15700	15700	15700	15700	0
615	20250318	103400	144396190	15700	15700	15700	15700	80
616	20250318	103300	143140190	15690	15690	15690	15690	0
617	20250318	103200	143140190	15690	15690	15690	15690	0
618	20250318	103100	143140190	15690	15690	15690	15690	10
619	20250318	103000	142983290	15690	15690	15690	15690	20
620	20250318	102900	142669490	15690	15690	15690	15690	0
621	20250318	102800	142669490	15690	15690	15690	15690	0
622	20250318	102700	142669490	15690	15690	15690	15690	0
623	20250318	102600	142669490	15690	15690	15690	15690	1
624	20250318	102500	142653800	15700	15700	15700	15700	0
625	20250318	102400	142653800	15700	15700	15700	15700	38
626	20250318	102300	142057200	15700	15690	15700	15690	5
627	20250318	102200	141978730	15610	15610	15610	15610	2
628	20250318	102100	141947510	15610	15610	15610	15610	36
629	20250318	102000	141385550	15610	15640	15640	15610	202
630	20250318	101900	138231390	15640	15640	15640	15640	0
631	20250318	101800	138231390	15640	15640	15640	15640	0
632	20250318	101700	138231390	15640	15640	15640	15640	0
633	20250318	101600	138231390	15640	15640	15640	15640	0
634	20250318	101500	138231390	15640	15640	15640	15640	0
635	20250318	101400	138231390	15640	15660	15660	15640	45
636	20250318	101300	137527060	15660	15660	15660	15660	0
637	20250318	101200	137527060	15660	15660	15660	15660	11
638	20250318	101100	137354800	15680	15680	15680	15680	0
639	20250318	101000	137354800	15680	15680	15680	15680	0
640	20250318	100900	137354800	15680	15690	15690	15680	42
641	20250318	100800	136696230	15780	15780	15780	15780	3
642	20250318	100700	136648890	15680	15680	15680	15680	2
643	20250318	100600	136617530	15680	15690	15690	15680	100
644	20250318	100500	135049310	15680	15680	15680	15680	0
645	20250318	100400	135049310	15680	15680	15680	15680	0
646	20250318	100300	135049310	15680	15680	15680	15680	0
647	20250318	100200	135049310	15680	15680	15680	15680	0
648	20250318	100100	135049310	15680	15800	15800	15680	74
649	20250318	100000	133887190	15810	15810	15810	15810	0
650	20250318	095900	133887190	15810	15810	15810	15810	0
651	20250318	095800	133887190	15810	15810	15810	15810	2
652	20250318	095700	133855570	15830	15830	15830	15830	0
653	20250318	095600	133855570	15830	15830	15830	15830	0
654	20250318	095500	133855570	15830	15830	15830	15830	454
655	20250318	095400	126668750	15750	15750	15820	15750	571
656	20250318	095300	117654050	15740	15740	15740	15740	145
657	20250318	095200	115371750	15740	15740	15740	15740	0
658	20250318	095100	115371750	15740	15740	15740	15740	1
659	20250318	095000	115356010	15740	15700	15740	15700	147
660	20250318	094900	113045680	15710	15710	15710	15710	0
661	20250318	094800	113045680	15710	15710	15710	15710	4
662	20250318	094700	112982840	15590	15630	15630	15590	837
663	20250318	094600	99917070	15620	15800	15800	15620	2
664	20250318	094500	99885650	15620	15620	15620	15620	13
665	20250318	094400	99682590	15600	15690	15690	15600	500
666	20250318	094300	91864680	15840	15690	15840	15690	618
667	20250318	094200	82123860	15620	15620	15620	15620	1
668	20250318	094100	82108240	15690	15690	15690	15690	0
669	20250318	094000	82108240	15690	15690	15690	15690	5
670	20250318	093900	82029790	15690	15690	15690	15690	117
671	20250318	093800	80194060	15680	15680	15680	15680	0
672	20250318	093700	80194060	15680	15680	15680	15680	25
673	20250318	093600	79802060	15680	15680	15680	15680	1
674	20250318	093500	79786380	15680	15670	15680	15670	10
675	20250318	093400	79629620	15680	15690	15690	15680	2
676	20250318	093300	79598250	15620	15620	15620	15620	151
677	20250318	093200	77239630	15620	15620	15620	15620	45
678	20250318	093100	76536730	15620	15620	15620	15620	155
679	20250318	093000	74115630	15620	15640	15640	15620	155
680	20250318	092900	71691490	15640	15650	15650	15640	207
681	20250318	092800	68452190	15710	15710	15710	15710	0
682	20250318	092700	68452190	15710	15710	15710	15710	0
683	20250318	092600	68452190	15710	15710	15710	15710	0
684	20250318	092500	68452190	15710	15710	15710	15710	20
685	20250318	092400	68137990	15730	15640	15730	15640	140
686	20250318	092300	65936690	15730	15730	15730	15730	10
687	20250318	092200	65779390	15740	15730	15740	15730	466
688	20250318	092100	58447340	15730	15710	15730	15710	131
689	20250318	092000	56389210	15710	15710	15710	15710	0
690	20250318	091900	56389210	15710	15710	15710	15710	1
691	20250318	091800	56373500	15620	15620	15620	15620	0
692	20250318	091700	56373500	15620	15620	15620	15620	1
693	20250318	091600	56357880	15620	15630	15630	15620	76
694	20250318	091500	55170260	15700	15700	15700	15700	109
695	20250318	091400	53458960	15670	15670	15670	15670	151
696	20250318	091300	51092790	15670	15670	15670	15670	37
697	20250318	091200	50513000	15730	15670	15740	15670	71
698	20250318	091100	49399670	15740	15600	15740	15430	622
699	20250318	091000	39736230	15600	15600	15610	15600	163
700	20250318	090900	37192930	15600	15540	15600	15540	2
701	20250318	090800	37161790	15540	15430	15540	15430	34
702	20250318	090700	36635630	15410	15430	15440	15410	502
703	20250318	090600	28897670	15500	15490	15500	15400	1068
704	20250318	090500	12365070	15490	15510	15510	15480	140
705	20250318	090400	10195010	15600	15610	15610	15600	12
706	20250318	090300	10007790	15610	15630	15630	15610	177
707	20250318	090200	7243700	15610	15610	15610	15610	0
708	20250318	090100	7243700	15610	15620	15620	15610	400
709	20250318	090000	999040	15610	15610	15610	15610	64