KissMeData/029460/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	191400	190224800	18900	18900	18900	18900	352
3	20250314	191300	190224800	18900	18900	18900	18900	0
4	20250314	191200	190224800	18900	18900	18900	18900	0
5	20250314	191100	190224800	18900	18900	18900	18900	0
6	20250314	191000	190224800	18900	18900	18900	18900	0
7	20250314	190900	190224800	18900	18900	18900	18900	0
8	20250314	190800	190224800	18900	18900	18900	18900	0
9	20250314	190700	190224800	18900	18900	18900	18900	0
10	20250314	190600	190224800	18900	18900	18900	18900	0
11	20250314	190500	190224800	18900	18900	18900	18900	0
12	20250314	190400	190224800	18900	18900	18900	18900	0
13	20250314	190300	190224800	18900	18900	18900	18900	0
14	20250314	190200	190224800	18900	18900	18900	18900	0
15	20250314	190100	190224800	18900	18900	18900	18900	0
16	20250314	190000	190224800	18900	18900	18900	18900	0
17	20250314	185900	190224800	18900	18900	18900	18900	0
18	20250314	185800	190224800	18900	18900	18900	18900	0
19	20250314	185700	190224800	18900	18900	18900	18900	0
20	20250314	185600	190224800	18900	18900	18900	18900	0
21	20250314	185500	190224800	18900	18900	18900	18900	0
22	20250314	185400	190224800	18900	18900	18900	18900	0
23	20250314	185300	190224800	18900	18900	18900	18900	0
24	20250314	185200	190224800	18900	18900	18900	18900	0
25	20250314	185100	190224800	18900	18900	18900	18900	0
26	20250314	185000	190224800	18900	18900	18900	18900	0
27	20250314	184900	190224800	18900	18900	18900	18900	0
28	20250314	184800	190224800	18900	18900	18900	18900	0
29	20250314	184700	190224800	18900	18900	18900	18900	0
30	20250314	184600	190224800	18900	18900	18900	18900	0
31	20250314	184500	190224800	18900	18900	18900	18900	0
32	20250314	184400	190224800	18900	18900	18900	18900	352
33	20250314	184300	190224800	18900	18900	18900	18900	0
34	20250314	184200	190224800	18900	18900	18900	18900	0
35	20250314	184100	190224800	18900	18900	18900	18900	0
36	20250314	184000	190224800	18900	18900	18900	18900	0
37	20250314	183900	190224800	18900	18900	18900	18900	0
38	20250314	183800	190224800	18900	18900	18900	18900	0
39	20250314	183700	190224800	18900	18900	18900	18900	0
40	20250314	183600	190224800	18900	18900	18900	18900	0
41	20250314	183500	190224800	18900	18900	18900	18900	0
42	20250314	183400	190224800	18900	18900	18900	18900	0
43	20250314	183300	190224800	18900	18900	18900	18900	0
44	20250314	183200	190224800	18900	18900	18900	18900	0
45	20250314	183100	190224800	18900	18900	18900	18900	0
46	20250314	183000	190224800	18900	18900	18900	18900	0
47	20250314	182900	190224800	18900	18900	18900	18900	0
48	20250314	182800	190224800	18900	18900	18900	18900	0
49	20250314	182700	190224800	18900	18900	18900	18900	0
50	20250314	182600	190224800	18900	18900	18900	18900	0
51	20250314	182500	190224800	18900	18900	18900	18900	0
52	20250314	182400	190224800	18900	18900	18900	18900	0
53	20250314	182300	190224800	18900	18900	18900	18900	0
54	20250314	182200	190224800	18900	18900	18900	18900	0
55	20250314	182100	190224800	18900	18900	18900	18900	0
56	20250314	182000	190224800	18900	18900	18900	18900	0
57	20250314	181900	190224800	18900	18900	18900	18900	0
58	20250314	181800	190224800	18900	18900	18900	18900	0
59	20250314	181700	190224800	18900	18900	18900	18900	0
60	20250314	181600	190224800	18900	18900	18900	18900	0
61	20250314	181500	190224800	18900	18900	18900	18900	0
62	20250314	181400	190224800	18900	18900	18900	18900	352
63	20250314	181300	190224800	18900	18900	18900	18900	0
64	20250314	181200	190224800	18900	18900	18900	18900	0
65	20250314	181100	190224800	18900	18900	18900	18900	0
66	20250314	181000	190224800	18900	18900	18900	18900	0
67	20250314	180900	190224800	18900	18900	18900	18900	0
68	20250314	180800	190224800	18900	18900	18900	18900	0
69	20250314	180700	190224800	18900	18900	18900	18900	0
70	20250314	180600	190224800	18900	18900	18900	18900	0
71	20250314	180500	190224800	18900	18900	18900	18900	0
72	20250314	180400	190224800	18900	18900	18900	18900	0
73	20250314	180300	190224800	18900	18900	18900	18900	0
74	20250314	180200	190224800	18900	18900	18900	18900	0
75	20250314	180100	190224800	18900	18900	18900	18900	0
76	20250314	180000	190224800	18900	18900	18900	18900	0
77	20250314	175900	190224800	18900	18900	18900	18900	0
78	20250314	175800	190224800	18900	18900	18900	18900	0
79	20250314	175700	190224800	18900	18900	18900	18900	0
80	20250314	175600	190224800	18900	18900	18900	18900	0
81	20250314	175500	190224800	18900	18900	18900	18900	0
82	20250314	175400	190224800	18900	18900	18900	18900	0
83	20250314	175300	190224800	18900	18900	18900	18900	0
84	20250314	175200	190224800	18900	18900	18900	18900	0
85	20250314	175100	190224800	18900	18900	18900	18900	0
86	20250314	175000	190224800	18900	18900	18900	18900	0
87	20250314	174900	190224800	18900	18900	18900	18900	0
88	20250314	174800	190224800	18900	18900	18900	18900	0
89	20250314	174700	190224800	18900	18900	18900	18900	0
90	20250314	174600	190224800	18900	18900	18900	18900	0
91	20250314	174500	190224800	18900	18900	18900	18900	0
92	20250314	174400	190224800	18900	18900	18900	18900	352
93	20250314	174300	190224800	18900	18900	18900	18900	0
94	20250314	174200	190224800	18900	18900	18900	18900	0
95	20250314	174100	190224800	18900	18900	18900	18900	0
96	20250314	174000	190224800	18900	18900	18900	18900	0
97	20250314	173900	190224800	18900	18900	18900	18900	0
98	20250314	173800	190224800	18900	18900	18900	18900	0
99	20250314	173700	190224800	18900	18900	18900	18900	0
100	20250314	173600	190224800	18900	18900	18900	18900	0
101	20250314	173500	190224800	18900	18900	18900	18900	0
102	20250314	173400	190224800	18900	18900	18900	18900	0
103	20250314	173300	190224800	18900	18900	18900	18900	0
104	20250314	173200	190224800	18900	18900	18900	18900	0
105	20250314	173100	190224800	18900	18900	18900	18900	0
106	20250314	173000	190224800	18900	18900	18900	18900	0
107	20250314	172900	190224800	18900	18900	18900	18900	0
108	20250314	172800	190224800	18900	18900	18900	18900	0
109	20250314	172700	190224800	18900	18900	18900	18900	0
110	20250314	172600	190224800	18900	18900	18900	18900	0
111	20250314	172500	190224800	18900	18900	18900	18900	0
112	20250314	172400	190224800	18900	18900	18900	18900	0
113	20250314	172300	190224800	18900	18900	18900	18900	0
114	20250314	172200	190224800	18900	18900	18900	18900	0
115	20250314	172100	190224800	18900	18900	18900	18900	0
116	20250314	172000	190224800	18900	18900	18900	18900	0
117	20250314	171900	190224800	18900	18900	18900	18900	0
118	20250314	171800	190224800	18900	18900	18900	18900	0
119	20250314	171700	190224800	18900	18900	18900	18900	0
120	20250314	171600	190224800	18900	18900	18900	18900	0
121	20250314	171500	190224800	18900	18900	18900	18900	0
122	20250314	171400	190224800	18900	18900	18900	18900	352
123	20250314	171300	190224800	18900	18900	18900	18900	0
124	20250314	171200	190224800	18900	18900	18900	18900	0
125	20250314	171100	190224800	18900	18900	18900	18900	0
126	20250314	171000	190224800	18900	18900	18900	18900	0
127	20250314	170900	190224800	18900	18900	18900	18900	0
128	20250314	170800	190224800	18900	18900	18900	18900	0
129	20250314	170700	190224800	18900	18900	18900	18900	0
130	20250314	170600	190224800	18900	18900	18900	18900	0
131	20250314	170500	190224800	18900	18900	18900	18900	0
132	20250314	170400	190224800	18900	18900	18900	18900	0
133	20250314	170300	190224800	18900	18900	18900	18900	0
134	20250314	170200	190224800	18900	18900	18900	18900	0
135	20250314	170100	190224800	18900	18900	18900	18900	0
136	20250314	170000	190224800	18900	18900	18900	18900	0
137	20250314	165900	190224800	18900	18900	18900	18900	0
138	20250314	165800	190224800	18900	18900	18900	18900	0
139	20250314	165700	190224800	18900	18900	18900	18900	0
140	20250314	165600	190224800	18900	18900	18900	18900	0
141	20250314	165500	190224800	18900	18900	18900	18900	0
142	20250314	165400	190224800	18900	18900	18900	18900	0
143	20250314	165300	190224800	18900	18900	18900	18900	0
144	20250314	165200	190224800	18900	18900	18900	18900	0
145	20250314	165100	190224800	18900	18900	18900	18900	0
146	20250314	165000	190224800	18900	18900	18900	18900	0
147	20250314	164900	190224800	18900	18900	18900	18900	0
148	20250314	164800	190224800	18900	18900	18900	18900	0
149	20250314	164700	190224800	18900	18900	18900	18900	0
150	20250314	164600	190224800	18900	18900	18900	18900	0
151	20250314	164500	190224800	18900	18900	18900	18900	0
152	20250314	164400	190224800	18900	18900	18900	18900	352
153	20250314	164300	190224800	18900	18900	18900	18900	0
154	20250314	164200	190224800	18900	18900	18900	18900	0
155	20250314	164100	190224800	18900	18900	18900	18900	0
156	20250314	164000	190224800	18900	18900	18900	18900	0
157	20250314	163900	190224800	18900	18900	18900	18900	0
158	20250314	163800	190224800	18900	18900	18900	18900	0
159	20250314	163700	190224800	18900	18900	18900	18900	0
160	20250314	163600	190224800	18900	18900	18900	18900	0
161	20250314	163500	190224800	18900	18900	18900	18900	0
162	20250314	163400	190224800	18900	18900	18900	18900	0
163	20250314	163300	190224800	18900	18900	18900	18900	0
164	20250314	163200	190224800	18900	18900	18900	18900	0
165	20250314	163100	190224800	18900	18900	18900	18900	0
166	20250314	163000	190224800	18900	18900	18900	18900	0
167	20250314	162900	190224800	18900	18900	18900	18900	0
168	20250314	162800	190224800	18900	18900	18900	18900	0
169	20250314	162700	190224800	18900	18900	18900	18900	0
170	20250314	162600	190224800	18900	18900	18900	18900	0
171	20250314	162500	190224800	18900	18900	18900	18900	0
172	20250314	162400	190224800	18900	18900	18900	18900	0
173	20250314	162300	190224800	18900	18900	18900	18900	0
174	20250314	162200	190224800	18900	18900	18900	18900	0
175	20250314	162100	190224800	18900	18900	18900	18900	0
176	20250314	162000	190224800	18900	18900	18900	18900	0
177	20250314	161900	190224800	18900	18900	18900	18900	0
178	20250314	161800	190224800	18900	18900	18900	18900	0
179	20250314	161700	190224800	18900	18900	18900	18900	0
180	20250314	161600	190224800	18900	18900	18900	18900	0
181	20250314	161500	190224800	18900	18900	18900	18900	0
182	20250314	161400	190224800	18900	18900	18900	18900	352
183	20250314	161300	190224800	18900	18900	18900	18900	0
184	20250314	161200	190224800	18900	18900	18900	18900	0
185	20250314	161100	190224800	18900	18900	18900	18900	0
186	20250314	161000	190224800	18900	18900	18900	18900	0
187	20250314	160900	190224800	18900	18900	18900	18900	0
188	20250314	160800	190224800	18900	18900	18900	18900	0
189	20250314	160700	190224800	18900	18900	18900	18900	0
190	20250314	160600	190224800	18900	18900	18900	18900	0
191	20250314	160500	190224800	18900	18900	18900	18900	0
192	20250314	160400	190224800	18900	18900	18900	18900	0
193	20250314	160300	190224800	18900	18900	18900	18900	0
194	20250314	160200	190224800	18900	18900	18900	18900	0
195	20250314	160100	190224800	18900	18900	18900	18900	0
196	20250314	160000	190224800	18900	18900	18900	18900	0
197	20250314	155900	190224800	18900	18900	18900	18900	0
198	20250314	155800	190224800	18900	18900	18900	18900	0
199	20250314	155700	190224800	18900	18900	18900	18900	0
200	20250314	155600	190224800	18900	18900	18900	18900	0
201	20250314	155500	190224800	18900	18900	18900	18900	0
202	20250314	155400	190224800	18900	18900	18900	18900	0
203	20250314	155300	190224800	18900	18900	18900	18900	0
204	20250314	155200	190224800	18900	18900	18900	18900	0
205	20250314	155100	190224800	18900	18900	18900	18900	0
206	20250314	155000	190224800	18900	18900	18900	18900	0
207	20250314	154900	190224800	18900	18900	18900	18900	0
208	20250314	154800	190224800	18900	18900	18900	18900	0
209	20250314	154700	190224800	18900	18900	18900	18900	0
210	20250314	154600	190224800	18900	18900	18900	18900	0
211	20250314	154500	190224800	18900	18900	18900	18900	0
212	20250314	154400	190224800	18900	18900	18900	18900	352
213	20250314	154300	190224800	18900	18900	18900	18900	0
214	20250314	154200	190224800	18900	18900	18900	18900	0
215	20250314	154100	190224800	18900	18900	18900	18900	0
216	20250314	154000	190224800	18900	18900	18900	18900	0
217	20250314	153900	190224800	18900	18900	18900	18900	0
218	20250314	153800	190224800	18900	18900	18900	18900	0
219	20250314	153700	190224800	18900	18900	18900	18900	0
220	20250314	153600	190224800	18900	18900	18900	18900	0
221	20250314	153500	190224800	18900	18900	18900	18900	0
222	20250314	153400	190224800	18900	18900	18900	18900	0
223	20250314	153300	190224800	18900	18900	18900	18900	0
224	20250314	153200	190224800	18900	18900	18900	18900	0
225	20250314	153100	190224800	18900	18900	18900	18900	0
226	20250314	153000	190224800	18900	18900	18900	18900	352
227	20250314	152900	183572000	18920	18920	18920	18920	0
228	20250314	152800	183572000	18920	18920	18920	18920	0
229	20250314	152700	183572000	18920	18920	18920	18920	0
230	20250314	152600	183572000	18920	18920	18920	18920	0
231	20250314	152500	183572000	18920	18920	18920	18920	0
232	20250314	152400	183572000	18920	18920	18920	18920	0
233	20250314	152300	183572000	18920	18920	18920	18920	0
234	20250314	152200	183572000	18920	18920	18920	18920	0
235	20250314	152100	183572000	18920	18920	18920	18920	0
236	20250314	152000	183572000	18920	18920	18920	18920	0
237	20250314	151900	183572000	18920	18920	18920	18920	28
238	20250314	151800	183042240	18920	18920	18920	18920	0
239	20250314	151700	183042240	18920	18920	18920	18920	0
240	20250314	151600	183042240	18920	18920	18920	18920	6
241	20250314	151500	182928720	18900	18870	18900	18830	1046
242	20250314	151400	163229670	18910	18910	18910	18910	0
243	20250314	151300	163229670	18910	18910	18910	18910	2
244	20250314	151200	163191850	18910	18910	18910	18910	0
245	20250314	151100	163191850	18910	18910	18910	18910	0
246	20250314	151000	163191850	18910	18910	18910	18910	44
247	20250314	150900	162359810	18910	18910	18910	18910	9
248	20250314	150800	162189620	18910	18910	18910	18910	0
249	20250314	150700	162189620	18910	18900	18910	18900	44
250	20250314	150600	161357940	18900	18900	18900	18900	0
251	20250314	150500	161357940	18900	18870	18900	18870	6
252	20250314	150400	161244600	18930	18930	18930	18930	0
253	20250314	150300	161244600	18930	18930	18930	18930	0
254	20250314	150200	161244600	18930	18930	18930	18930	0
255	20250314	150100	161244600	18930	18930	18930	18930	0
256	20250314	150000	161244600	18930	18930	18930	18930	0
257	20250314	145900	161244600	18930	18930	18930	18930	10
258	20250314	145800	161055300	18870	18870	18870	18870	0
259	20250314	145700	161055300	18870	18870	18870	18870	0
260	20250314	145600	161055300	18870	18870	18870	18870	0
261	20250314	145500	161055300	18870	18870	18870	18870	0
262	20250314	145400	161055300	18870	18830	18870	18830	32
263	20250314	145300	160451510	18830	18830	18830	18830	0
264	20250314	145200	160451510	18830	18830	18830	18830	3
265	20250314	145100	160395020	18830	18830	18830	18830	0
266	20250314	145000	160395020	18830	18830	18830	18830	0
267	20250314	144900	160395020	18830	18830	18830	18830	9
268	20250314	144800	160225550	18800	18800	18800	18800	0
269	20250314	144700	160225550	18800	18800	18800	18800	5
270	20250314	144600	160131550	18820	18820	18820	18820	0
271	20250314	144500	160131550	18820	18820	18820	18820	0
272	20250314	144400	160131550	18820	18820	18820	18820	19
273	20250314	144300	159773970	18820	18820	18820	18820	0
274	20250314	144200	159773970	18820	18820	18820	18820	0
275	20250314	144100	159773970	18820	18820	18820	18820	0
276	20250314	144000	159773970	18820	18820	18820	18820	1
277	20250314	143900	159755150	18820	18820	18820	18820	0
278	20250314	143800	159755150	18820	18820	18820	18820	0
279	20250314	143700	159755150	18820	18820	18820	18820	0
280	20250314	143600	159755150	18820	18820	18820	18820	0
281	20250314	143500	159755150	18820	18800	18820	18800	81
282	20250314	143400	158232330	18780	18780	18780	18780	0
283	20250314	143300	158232330	18780	18780	18780	18780	0
284	20250314	143200	158232330	18780	18780	18780	18780	0
285	20250314	143100	158232330	18780	18780	18780	18780	0
286	20250314	143000	158232330	18780	18780	18780	18780	4
287	20250314	142900	158157210	18800	18800	18800	18800	0
288	20250314	142800	158157210	18800	18800	18800	18800	0
289	20250314	142700	158157210	18800	18800	18800	18800	10
290	20250314	142600	157969210	18800	18800	18800	18800	0
291	20250314	142500	157969210	18800	18800	18800	18800	0
292	20250314	142400	157969210	18800	18800	18800	18800	0
293	20250314	142300	157969210	18800	18800	18800	18800	0
294	20250314	142200	157969210	18800	18800	18800	18800	0
295	20250314	142100	157969210	18800	18800	18800	18800	0
296	20250314	142000	157969210	18800	18800	18800	18800	0
297	20250314	141900	157969210	18800	18800	18800	18800	0
298	20250314	141800	157969210	18800	18800	18800	18800	0
299	20250314	141700	157969210	18800	18800	18800	18800	0
300	20250314	141600	157969210	18800	18800	18800	18800	0
301	20250314	141500	157969210	18800	18800	18800	18800	1
302	20250314	141400	157950410	18800	18800	18800	18800	0
303	20250314	141300	157950410	18800	18800	18800	18800	0
304	20250314	141200	157950410	18800	18800	18800	18800	0
305	20250314	141100	157950410	18800	18800	18800	18800	0
306	20250314	141000	157950410	18800	18800	18800	18800	0
307	20250314	140900	157950410	18800	18800	18800	18800	0
308	20250314	140800	157950410	18800	18800	18800	18800	0
309	20250314	140700	157950410	18800	18800	18800	18800	89
310	20250314	140600	156277210	18800	18800	18800	18800	0
311	20250314	140500	156277210	18800	18800	18800	18800	0
312	20250314	140400	156277210	18800	18800	18800	18800	0
313	20250314	140300	156277210	18800	18800	18800	18800	0
314	20250314	140200	156277210	18800	18800	18800	18800	0
315	20250314	140100	156277210	18800	18800	18800	18800	0
316	20250314	140000	156277210	18800	18830	18830	18800	21
317	20250314	135900	155882380	18800	18810	18810	18800	43
318	20250314	135800	155073960	18800	18800	18800	18800	0
319	20250314	135700	155073960	18800	18800	18800	18800	0
320	20250314	135600	155073960	18800	18800	18800	18800	0
321	20250314	135500	155073960	18800	18800	18800	18800	0
322	20250314	135400	155073960	18800	18800	18800	18800	42
323	20250314	135300	154284360	18800	18800	18800	18800	0
324	20250314	135200	154284360	18800	18800	18800	18800	0
325	20250314	135100	154284360	18800	18800	18800	18800	0
326	20250314	135000	154284360	18800	18800	18800	18800	0
327	20250314	134900	154284360	18800	18800	18800	18800	0
328	20250314	134800	154284360	18800	18860	18860	18800	39
329	20250314	134700	153550740	18800	18800	18800	18800	0
330	20250314	134600	153550740	18800	18800	18800	18800	0
331	20250314	134500	153550740	18800	18800	18800	18800	0
332	20250314	134400	153550740	18800	18800	18800	18800	0
333	20250314	134300	153550740	18800	18800	18800	18800	0
334	20250314	134200	153550740	18800	18800	18800	18800	0
335	20250314	134100	153550740	18800	18800	18800	18800	38
336	20250314	134000	152836340	18800	18800	18800	18800	0
337	20250314	133900	152836340	18800	18800	18800	18800	0
338	20250314	133800	152836340	18800	18800	18800	18800	0
339	20250314	133700	152836340	18800	18800	18800	18800	0
340	20250314	133600	152836340	18800	18800	18800	18800	0
341	20250314	133500	152836340	18800	18800	18800	18800	2
342	20250314	133400	152798740	18800	18800	18800	18800	37
343	20250314	133300	152103140	18800	18800	18800	18800	0
344	20250314	133200	152103140	18800	18800	18800	18800	0
345	20250314	133100	152103140	18800	18800	18800	18800	0
346	20250314	133000	152103140	18800	18800	18800	18800	0
347	20250314	132900	152103140	18800	18800	18800	18800	0
348	20250314	132800	152103140	18800	18800	18800	18800	35
349	20250314	132700	151445140	18870	18870	18870	18870	0
350	20250314	132600	151445140	18870	18870	18870	18870	0
351	20250314	132500	151445140	18870	18870	18870	18870	0
352	20250314	132400	151445140	18870	18870	18870	18870	0
353	20250314	132300	151445140	18870	18870	18870	18870	0
354	20250314	132200	151445140	18870	18870	18870	18870	0
355	20250314	132100	151445140	18870	18870	18870	18870	0
356	20250314	132000	151445140	18870	18870	18870	18870	0
357	20250314	131900	151445140	18870	18870	18870	18870	0
358	20250314	131800	151445140	18870	18870	18870	18870	0
359	20250314	131700	151445140	18870	18870	18870	18870	0
360	20250314	131600	151445140	18870	18870	18870	18870	0
361	20250314	131500	151445140	18870	18870	18870	18870	0
362	20250314	131400	151445140	18870	18870	18870	18870	0
363	20250314	131300	151445140	18870	18870	18870	18870	0
364	20250314	131200	151445140	18870	18870	18870	18870	0
365	20250314	131100	151445140	18870	18870	18870	18870	0
366	20250314	131000	151445140	18870	18870	18870	18870	0
367	20250314	130900	151445140	18870	18870	18870	18870	0
368	20250314	130800	151445140	18870	18870	18870	18870	10
369	20250314	130700	151256440	18800	18800	18800	18800	0
370	20250314	130600	151256440	18800	18800	18800	18800	0
371	20250314	130500	151256440	18800	18800	18800	18800	0
372	20250314	130400	151256440	18800	18800	18800	18800	0
373	20250314	130300	151256440	18800	18800	18800	18800	0
374	20250314	130200	151256440	18800	18800	18800	18800	0
375	20250314	130100	151256440	18800	18800	18800	18800	0
376	20250314	130000	151256440	18800	18800	18800	18800	0
377	20250314	125900	151256440	18800	18800	18800	18800	0
378	20250314	125800	151256440	18800	18800	18800	18800	0
379	20250314	125700	151256440	18800	18800	18800	18800	0
380	20250314	125600	151256440	18800	18800	18800	18800	0
381	20250314	125500	151256440	18800	18800	18800	18800	0
382	20250314	125400	151256440	18800	18800	18800	18800	0
383	20250314	125300	151256440	18800	18800	18800	18800	0
384	20250314	125200	151256440	18800	18800	18800	18800	32
385	20250314	125100	150654840	18780	18780	18780	18780	0
386	20250314	125000	150654840	18780	18780	18780	18780	0
387	20250314	124900	150654840	18780	18780	18780	18780	32
388	20250314	124800	150053880	18780	18780	18780	18780	0
389	20250314	124700	150053880	18780	18780	18780	18780	0
390	20250314	124600	150053880	18780	18780	18780	18780	0
391	20250314	124500	150053880	18780	18780	18780	18780	30
392	20250314	124400	149490480	18870	18870	18870	18870	0
393	20250314	124300	149490480	18870	18870	18870	18870	0
394	20250314	124200	149490480	18870	18870	18870	18870	0
395	20250314	124100	149490480	18870	18870	18870	18870	46
396	20250314	124000	148622460	18770	18770	18770	18770	0
397	20250314	123900	148622460	18770	18770	18770	18770	0
398	20250314	123800	148622460	18770	18770	18770	18770	0
399	20250314	123700	148622460	18770	18770	18770	18770	0
400	20250314	123600	148622460	18770	18770	18770	18770	33
401	20250314	123500	148003050	18770	18770	18770	18770	0
402	20250314	123400	148003050	18770	18770	18770	18770	0
403	20250314	123300	148003050	18770	18770	18770	18770	0
404	20250314	123200	148003050	18770	18770	18770	18770	0
405	20250314	123100	148003050	18770	18770	18770	18770	0
406	20250314	123000	148003050	18770	18770	18770	18770	5
407	20250314	122900	147909200	18770	18770	18770	18770	0
408	20250314	122800	147909200	18770	18770	18770	18770	0
409	20250314	122700	147909200	18770	18770	18770	18770	31
410	20250314	122600	147327330	18770	18770	18770	18770	0
411	20250314	122500	147327330	18770	18770	18770	18770	0
412	20250314	122400	147327330	18770	18770	18770	18770	38
413	20250314	122300	146614070	18780	18780	18780	18780	0
414	20250314	122200	146614070	18780	18780	18780	18780	0
415	20250314	122100	146614070	18780	18780	18780	18780	0
416	20250314	122000	146614070	18780	18780	18780	18780	0
417	20250314	121900	146614070	18780	18780	18780	18780	0
418	20250314	121800	146614070	18780	18780	18780	18780	10
419	20250314	121700	146426270	18780	18780	18780	18780	0
420	20250314	121600	146426270	18780	18780	18780	18780	0
421	20250314	121500	146426270	18780	18780	18780	18780	0
422	20250314	121400	146426270	18780	18780	18780	18780	0
423	20250314	121300	146426270	18780	18780	18780	18780	0
424	20250314	121200	146426270	18780	18790	18790	18780	2
425	20250314	121100	146388700	18740	18740	18740	18740	0
426	20250314	121000	146388700	18740	18740	18740	18740	0
427	20250314	120900	146388700	18740	18740	18740	18740	0
428	20250314	120800	146388700	18740	18740	18740	18740	0
429	20250314	120700	146388700	18740	18740	18740	18740	0
430	20250314	120600	146388700	18740	18740	18740	18740	0
431	20250314	120500	146388700	18740	18740	18740	18740	0
432	20250314	120400	146388700	18740	18740	18740	18740	0
433	20250314	120300	146388700	18740	18740	18740	18740	0
434	20250314	120200	146388700	18740	18740	18740	18740	0
435	20250314	120100	146388700	18740	18770	18770	18740	21
436	20250314	120000	145994890	18800	18800	18800	18800	0
437	20250314	115900	145994890	18800	18800	18800	18800	0
438	20250314	115800	145994890	18800	18800	18800	18800	0
439	20250314	115700	145994890	18800	18800	18800	18800	0
440	20250314	115600	145994890	18800	18800	18800	18800	0
441	20250314	115500	145994890	18800	18830	18870	18780	194
442	20250314	115400	142344040	18830	18830	18830	18830	0
443	20250314	115300	142344040	18830	18830	18830	18830	0
444	20250314	115200	142344040	18830	18830	18830	18830	0
445	20250314	115100	142344040	18830	18830	18830	18830	16
446	20250314	115000	142042760	18840	18840	18840	18840	0
447	20250314	114900	142042760	18840	18840	18840	18840	0
448	20250314	114800	142042760	18840	18840	18840	18840	0
449	20250314	114700	142042760	18840	18840	18840	18840	0
450	20250314	114600	142042760	18840	18840	18840	18840	0
451	20250314	114500	142042760	18840	18840	18840	18840	13
452	20250314	114400	141797840	18840	18840	18840	18840	0
453	20250314	114300	141797840	18840	18840	18840	18840	0
454	20250314	114200	141797840	18840	18840	18840	18840	0
455	20250314	114100	141797840	18840	18840	18840	18840	0
456	20250314	114000	141797840	18840	18840	18840	18840	0
457	20250314	113900	141797840	18840	18840	18840	18840	0
458	20250314	113800	141797840	18840	18840	18840	18840	0
459	20250314	113700	141797840	18840	18860	18860	18840	149
460	20250314	113600	138988740	19030	19030	19030	19030	0
461	20250314	113500	138988740	19030	19030	19030	19030	0
462	20250314	113400	138988740	19030	19030	19030	19030	0
463	20250314	113300	138988740	19030	19030	19030	19030	0
464	20250314	113200	138988740	19030	19030	19030	19030	0
465	20250314	113100	138988740	19030	19030	19030	19030	0
466	20250314	113000	138988740	19030	19030	19030	19030	0
467	20250314	112900	138988740	19030	19030	19030	19030	0
468	20250314	112800	138988740	19030	19030	19030	19030	0
469	20250314	112700	138988740	19030	19030	19030	19030	0
470	20250314	112600	138988740	19030	19030	19030	19030	0
471	20250314	112500	138988740	19030	19030	19030	19030	0
472	20250314	112400	138988740	19030	19030	19030	19030	1
473	20250314	112300	138969710	18860	18860	18860	18860	0
474	20250314	112200	138969710	18860	18860	18860	18860	0
475	20250314	112100	138969710	18860	18860	18860	18860	1
476	20250314	112000	138950850	19070	19070	19070	19070	0
477	20250314	111900	138950850	19070	19070	19070	19070	0
478	20250314	111800	138950850	19070	19070	19070	19070	0
479	20250314	111700	138950850	19070	19070	19070	19070	0
480	20250314	111600	138950850	19070	19070	19070	19070	1
481	20250314	111500	138931780	19090	19090	19090	19090	0
482	20250314	111400	138931780	19090	19090	19090	19090	0
483	20250314	111300	138931780	19090	19090	19090	19090	0
484	20250314	111200	138931780	19090	19090	19090	19090	0
485	20250314	111100	138931780	19090	19090	19090	19090	0
486	20250314	111000	138931780	19090	19090	19090	19090	0
487	20250314	110900	138931780	19090	18900	19090	18900	500
488	20250314	110800	129414630	18840	18840	18840	18840	0
489	20250314	110700	129414630	18840	18840	18840	18840	0
490	20250314	110600	129414630	18840	18840	18840	18840	0
491	20250314	110500	129414630	18840	18840	18840	18840	0
492	20250314	110400	129414630	18840	18840	18840	18840	36
493	20250314	110300	128736390	18850	18850	18850	18850	0
494	20250314	110200	128736390	18850	18850	18850	18850	0
495	20250314	110100	128736390	18850	18850	18850	18850	0
496	20250314	110000	128736390	18850	18860	18860	18850	16
497	20250314	105900	128434690	18910	18910	18910	18910	0
498	20250314	105800	128434690	18910	18910	18910	18910	0
499	20250314	105700	128434690	18910	18910	18910	18910	0
500	20250314	105600	128434690	18910	18910	18910	18910	0
501	20250314	105500	128434690	18910	18910	18910	18910	1
502	20250314	105400	128415780	18910	18910	18910	18910	5
503	20250314	105300	128321230	18920	18920	18920	18920	0
504	20250314	105200	128321230	18920	18920	18920	18920	0
505	20250314	105100	128321230	18920	18920	18920	18920	0
506	20250314	105000	128321230	18920	18920	18920	18920	0
507	20250314	104900	128321230	18920	18920	18920	18920	0
508	20250314	104800	128321230	18920	18920	18920	18920	0
509	20250314	104700	128321230	18920	18920	18920	18920	0
510	20250314	104600	128321230	18920	18920	18920	18920	0
511	20250314	104500	128321230	18920	18920	18920	18920	100
512	20250314	104400	126429230	18870	18870	18870	18870	34
513	20250314	104300	125787650	18950	18950	18950	18950	2
514	20250314	104200	125749750	18860	18860	18860	18860	200
515	20250314	104100	121977750	18950	18950	18950	18950	0
516	20250314	104000	121977750	18950	18950	18950	18950	0
517	20250314	103900	121977750	18950	18950	18950	18950	0
518	20250314	103800	121977750	18950	18950	18950	18950	0
519	20250314	103700	121977750	18950	18950	18950	18950	0
520	20250314	103600	121977750	18950	18950	18950	18950	0
521	20250314	103500	121977750	18950	18950	18950	18950	0
522	20250314	103400	121977750	18950	18950	18950	18950	0
523	20250314	103300	121977750	18950	18950	18950	18950	0
524	20250314	103200	121977750	18950	18940	18950	18940	3
525	20250314	103100	121920920	18870	18870	18870	18870	38
526	20250314	103000	121203860	18940	18940	18940	18940	0
527	20250314	102900	121203860	18940	18940	18940	18940	0
528	20250314	102800	121203860	18940	18940	18940	18940	0
529	20250314	102700	121203860	18940	18940	18940	18940	0
530	20250314	102600	121203860	18940	18940	18940	18940	0
531	20250314	102500	121203860	18940	18870	18940	18870	40
532	20250314	102400	120448920	18880	18880	18880	18880	0
533	20250314	102300	120448920	18880	18950	18950	18880	25
534	20250314	102200	119976710	18880	18880	18880	18880	0
535	20250314	102100	119976710	18880	18880	18880	18880	0
536	20250314	102000	119976710	18880	18880	18880	18880	0
537	20250314	101900	119976710	18880	18880	18880	18880	10
538	20250314	101800	119787910	18880	18900	18900	18880	34
539	20250314	101700	119145380	19030	18910	19030	18900	88
540	20250314	101600	117481260	18920	18930	18930	18920	20
541	20250314	101500	117102810	19060	19060	19060	19060	0
542	20250314	101400	117102810	19060	19060	19060	19060	0
543	20250314	101300	117102810	19060	19060	19060	19060	0
544	20250314	101200	117102810	19060	19060	19060	19060	0
545	20250314	101100	117102810	19060	19060	19060	19060	52
546	20250314	101000	116111690	19060	19060	19060	19060	0
547	20250314	100900	116111690	19060	19060	19060	19060	0
548	20250314	100800	116111690	19060	19060	19060	19060	0
549	20250314	100700	116111690	19060	19060	19060	19060	0
550	20250314	100600	116111690	19060	19060	19060	19060	2
551	20250314	100500	116073570	18930	18930	18930	18930	25
552	20250314	100400	115600320	19070	19070	19070	19070	0
553	20250314	100300	115600320	19070	19070	19070	19070	0
554	20250314	100200	115600320	19070	19070	19070	19070	0
555	20250314	100100	115600320	19070	19070	19070	19070	1
556	20250314	100000	115581250	19070	18930	19070	18930	2
557	20250314	095900	115543250	19070	18930	19070	18930	12
558	20250314	095800	115315810	18930	18940	18940	18930	33
559	20250314	095700	114691070	19110	19110	19110	19110	0
560	20250314	095600	114691070	19110	19110	19110	19110	0
561	20250314	095500	114691070	19110	19110	19110	19110	0
562	20250314	095400	114691070	19110	19110	19110	19110	2
563	20250314	095300	114652850	19110	19110	19110	19110	0
564	20250314	095200	114652850	19110	19110	19110	19110	51
565	20250314	095100	113678240	19110	19110	19110	19110	3
566	20250314	095000	113620910	19110	19110	19110	19110	0
567	20250314	094900	113620910	19110	19110	19110	19110	0
568	20250314	094800	113620910	19110	19110	19110	19110	0
569	20250314	094700	113620910	19110	19110	19110	19110	2
570	20250314	094600	113582690	19110	19110	19110	19110	2
571	20250314	094500	113544470	19100	19100	19100	19100	0
572	20250314	094400	113544470	19100	19100	19100	19100	0
573	20250314	094300	113544470	19100	19100	19100	19100	0
574	20250314	094200	113544470	19100	19080	19100	19080	123
575	20250314	094100	111196600	19080	19050	19080	19050	158
576	20250314	094000	108184330	19050	19020	19050	19020	573
577	20250314	093900	97282370	19020	19020	19020	19020	10
578	20250314	093800	97092170	19020	19020	19020	19020	0
579	20250314	093700	97092170	19020	19020	19020	19020	2
580	20250314	093600	97054130	18910	18910	18910	18910	0
581	20250314	093500	97054130	18910	18910	18910	18910	0
582	20250314	093400	97054130	18910	18910	18910	18910	30
583	20250314	093300	96486830	18910	18930	18930	18910	51
584	20250314	093200	95521420	18940	18950	18950	18925	510
585	20250314	093100	85861970	19000	19000	19000	19000	22
586	20250314	093000	85443970	19010	19020	19020	19010	75
587	20250314	092900	84017940	19020	19040	19040	19020	89
588	20250314	092800	82323720	19050	19075	19075	19050	13
589	20250314	092700	82075970	19110	19110	19110	19110	45
590	20250314	092600	81216020	19200	19200	19200	19200	0
591	20250314	092500	81216020	19200	19130	19200	19130	500
592	20250314	092400	71623060	19140	19140	19140	19140	0
593	20250314	092300	71623060	19140	19140	19140	19140	0
594	20250314	092200	71623060	19140	19130	19140	19130	100
595	20250314	092100	69709070	19050	19050	19110	19040	294
596	20250314	092000	64100580	19100	19100	19110	19010	1065
597	20250314	091900	43759630	19000	18940	19000	18940	385
598	20250314	091800	36459010	18940	18940	18940	18940	17
599	20250314	091700	36137030	18940	18810	18970	18810	271
600	20250314	091600	31029940	18790	18790	18800	18790	61
601	20250314	091500	29883740	18790	18760	18790	18760	444
602	20250314	091400	21544340	18700	18700	18700	18700	456
603	20250314	091300	13017140	18700	18600	18700	18600	600
604	20250314	091200	1800580	18570	18570	18570	18570	11
605	20250314	091100	1596310	18570	18570	18570	18570	0
606	20250314	091000	1596310	18570	18570	18570	18570	4
607	20250314	090900	1522030	18530	18540	18540	18530	18
608	20250314	090800	1188340	18570	18570	18570	18570	0
609	20250314	090700	1188340	18570	18570	18570	18570	0
610	20250314	090600	1188340	18570	18570	18570	18570	20
611	20250314	090500	816940	18570	18570	18570	18570	40
612	20250314	090400	74140	18590	18590	18590	18590	0
613	20250314	090300	74140	18590	18590	18590	18590	0
614	20250314	090200	74140	18590	18590	18590	18590	0
615	20250314	090100	74140	18590	18540	18590	18540	2
616	20250314	090000	37010	18520	18520	18520	18520	1