KissMeData/009300/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	185300	443189240	16060	16060	16060	16060	1029
3	20250314	185200	443189240	16060	16060	16060	16060	0
4	20250314	185100	443189240	16060	16060	16060	16060	0
5	20250314	185000	443189240	16060	16060	16060	16060	0
6	20250314	184900	443189240	16060	16060	16060	16060	0
7	20250314	184800	443189240	16060	16060	16060	16060	0
8	20250314	184700	443189240	16060	16060	16060	16060	0
9	20250314	184600	443189240	16060	16060	16060	16060	0
10	20250314	184500	443189240	16060	16060	16060	16060	0
11	20250314	184400	443189240	16060	16060	16060	16060	0
12	20250314	184300	443189240	16060	16060	16060	16060	0
13	20250314	184200	443189240	16060	16060	16060	16060	0
14	20250314	184100	443189240	16060	16060	16060	16060	0
15	20250314	184000	443189240	16060	16060	16060	16060	0
16	20250314	183900	443189240	16060	16060	16060	16060	0
17	20250314	183800	443189240	16060	16060	16060	16060	0
18	20250314	183700	443189240	16060	16060	16060	16060	0
19	20250314	183600	443189240	16060	16060	16060	16060	0
20	20250314	183500	443189240	16060	16060	16060	16060	0
21	20250314	183400	443189240	16060	16060	16060	16060	0
22	20250314	183300	443189240	16060	16060	16060	16060	0
23	20250314	183200	443189240	16060	16060	16060	16060	0
24	20250314	183100	443189240	16060	16060	16060	16060	0
25	20250314	183000	443189240	16060	16060	16060	16060	0
26	20250314	182900	443189240	16060	16060	16060	16060	0
27	20250314	182800	443189240	16060	16060	16060	16060	0
28	20250314	182700	443189240	16060	16060	16060	16060	0
29	20250314	182600	443189240	16060	16060	16060	16060	0
30	20250314	182500	443189240	16060	16060	16060	16060	0
31	20250314	182400	443189240	16060	16060	16060	16060	0
32	20250314	182300	443189240	16060	16060	16060	16060	1029
33	20250314	182200	443189240	16060	16060	16060	16060	0
34	20250314	182100	443189240	16060	16060	16060	16060	0
35	20250314	182000	443189240	16060	16060	16060	16060	0
36	20250314	181900	443189240	16060	16060	16060	16060	0
37	20250314	181800	443189240	16060	16060	16060	16060	0
38	20250314	181700	443189240	16060	16060	16060	16060	0
39	20250314	181600	443189240	16060	16060	16060	16060	0
40	20250314	181500	443189240	16060	16060	16060	16060	0
41	20250314	181400	443189240	16060	16060	16060	16060	0
42	20250314	181300	443189240	16060	16060	16060	16060	0
43	20250314	181200	443189240	16060	16060	16060	16060	0
44	20250314	181100	443189240	16060	16060	16060	16060	0
45	20250314	181000	443189240	16060	16060	16060	16060	0
46	20250314	180900	443189240	16060	16060	16060	16060	0
47	20250314	180800	443189240	16060	16060	16060	16060	0
48	20250314	180700	443189240	16060	16060	16060	16060	0
49	20250314	180600	443189240	16060	16060	16060	16060	0
50	20250314	180500	443189240	16060	16060	16060	16060	0
51	20250314	180400	443189240	16060	16060	16060	16060	0
52	20250314	180300	443189240	16060	16060	16060	16060	0
53	20250314	180200	443189240	16060	16060	16060	16060	0
54	20250314	180100	443189240	16060	16060	16060	16060	0
55	20250314	180000	443189240	16060	16060	16060	16060	0
56	20250314	175900	443189240	16060	16060	16060	16060	0
57	20250314	175800	443189240	16060	16060	16060	16060	0
58	20250314	175700	443189240	16060	16060	16060	16060	0
59	20250314	175600	443189240	16060	16060	16060	16060	0
60	20250314	175500	443189240	16060	16060	16060	16060	0
61	20250314	175400	443189240	16060	16060	16060	16060	0
62	20250314	175300	443189240	16060	16060	16060	16060	1029
63	20250314	175200	443189240	16060	16060	16060	16060	0
64	20250314	175100	443189240	16060	16060	16060	16060	0
65	20250314	175000	443189240	16060	16060	16060	16060	0
66	20250314	174900	443189240	16060	16060	16060	16060	0
67	20250314	174800	443189240	16060	16060	16060	16060	0
68	20250314	174700	443189240	16060	16060	16060	16060	0
69	20250314	174600	443189240	16060	16060	16060	16060	0
70	20250314	174500	443189240	16060	16060	16060	16060	0
71	20250314	174400	443189240	16060	16060	16060	16060	0
72	20250314	174300	443189240	16060	16060	16060	16060	0
73	20250314	174200	443189240	16060	16060	16060	16060	0
74	20250314	174100	443189240	16060	16060	16060	16060	0
75	20250314	174000	443189240	16060	16060	16060	16060	0
76	20250314	173900	443189240	16060	16060	16060	16060	0
77	20250314	173800	443189240	16060	16060	16060	16060	0
78	20250314	173700	443189240	16060	16060	16060	16060	0
79	20250314	173600	443189240	16060	16060	16060	16060	0
80	20250314	173500	443189240	16060	16060	16060	16060	0
81	20250314	173400	443189240	16060	16060	16060	16060	0
82	20250314	173300	443189240	16060	16060	16060	16060	0
83	20250314	173200	443189240	16060	16060	16060	16060	0
84	20250314	173100	443189240	16060	16060	16060	16060	0
85	20250314	173000	443189240	16060	16060	16060	16060	0
86	20250314	172900	443189240	16060	16060	16060	16060	0
87	20250314	172800	443189240	16060	16060	16060	16060	0
88	20250314	172700	443189240	16060	16060	16060	16060	0
89	20250314	172600	443189240	16060	16060	16060	16060	0
90	20250314	172500	443189240	16060	16060	16060	16060	0
91	20250314	172400	443189240	16060	16060	16060	16060	0
92	20250314	172300	443189240	16060	16060	16060	16060	1029
93	20250314	172200	443189240	16060	16060	16060	16060	0
94	20250314	172100	443189240	16060	16060	16060	16060	0
95	20250314	172000	443189240	16060	16060	16060	16060	0
96	20250314	171900	443189240	16060	16060	16060	16060	0
97	20250314	171800	443189240	16060	16060	16060	16060	0
98	20250314	171700	443189240	16060	16060	16060	16060	0
99	20250314	171600	443189240	16060	16060	16060	16060	0
100	20250314	171500	443189240	16060	16060	16060	16060	0
101	20250314	171400	443189240	16060	16060	16060	16060	0
102	20250314	171300	443189240	16060	16060	16060	16060	0
103	20250314	171200	443189240	16060	16060	16060	16060	0
104	20250314	171100	443189240	16060	16060	16060	16060	0
105	20250314	171000	443189240	16060	16060	16060	16060	0
106	20250314	170900	443189240	16060	16060	16060	16060	0
107	20250314	170800	443189240	16060	16060	16060	16060	0
108	20250314	170700	443189240	16060	16060	16060	16060	0
109	20250314	170600	443189240	16060	16060	16060	16060	0
110	20250314	170500	443189240	16060	16060	16060	16060	0
111	20250314	170400	443189240	16060	16060	16060	16060	0
112	20250314	170300	443189240	16060	16060	16060	16060	0
113	20250314	170200	443189240	16060	16060	16060	16060	0
114	20250314	170100	443189240	16060	16060	16060	16060	0
115	20250314	170000	443189240	16060	16060	16060	16060	0
116	20250314	165900	443189240	16060	16060	16060	16060	0
117	20250314	165800	443189240	16060	16060	16060	16060	0
118	20250314	165700	443189240	16060	16060	16060	16060	0
119	20250314	165600	443189240	16060	16060	16060	16060	0
120	20250314	165500	443189240	16060	16060	16060	16060	0
121	20250314	165400	443189240	16060	16060	16060	16060	0
122	20250314	165300	443189240	16060	16060	16060	16060	1029
123	20250314	165200	443189240	16060	16060	16060	16060	0
124	20250314	165100	443189240	16060	16060	16060	16060	0
125	20250314	165000	443189240	16060	16060	16060	16060	0
126	20250314	164900	443189240	16060	16060	16060	16060	0
127	20250314	164800	443189240	16060	16060	16060	16060	0
128	20250314	164700	443189240	16060	16060	16060	16060	0
129	20250314	164600	443189240	16060	16060	16060	16060	0
130	20250314	164500	443189240	16060	16060	16060	16060	0
131	20250314	164400	443189240	16060	16060	16060	16060	0
132	20250314	164300	443189240	16060	16060	16060	16060	0
133	20250314	164200	443189240	16060	16060	16060	16060	0
134	20250314	164100	443189240	16060	16060	16060	16060	0
135	20250314	164000	443189240	16060	16060	16060	16060	0
136	20250314	163900	443189240	16060	16060	16060	16060	0
137	20250314	163800	443189240	16060	16060	16060	16060	0
138	20250314	163700	443189240	16060	16060	16060	16060	0
139	20250314	163600	443189240	16060	16060	16060	16060	0
140	20250314	163500	443189240	16060	16060	16060	16060	0
141	20250314	163400	443189240	16060	16060	16060	16060	0
142	20250314	163300	443189240	16060	16060	16060	16060	0
143	20250314	163200	443189240	16060	16060	16060	16060	0
144	20250314	163100	443189240	16060	16060	16060	16060	0
145	20250314	163000	443189240	16060	16060	16060	16060	0
146	20250314	162900	443189240	16060	16060	16060	16060	0
147	20250314	162800	443189240	16060	16060	16060	16060	0
148	20250314	162700	443189240	16060	16060	16060	16060	0
149	20250314	162600	443189240	16060	16060	16060	16060	0
150	20250314	162500	443189240	16060	16060	16060	16060	0
151	20250314	162400	443189240	16060	16060	16060	16060	0
152	20250314	162300	443189240	16060	16060	16060	16060	1029
153	20250314	162200	443189240	16060	16060	16060	16060	0
154	20250314	162100	443189240	16060	16060	16060	16060	0
155	20250314	162000	443189240	16060	16060	16060	16060	0
156	20250314	161900	443189240	16060	16060	16060	16060	0
157	20250314	161800	443189240	16060	16060	16060	16060	0
158	20250314	161700	443189240	16060	16060	16060	16060	0
159	20250314	161600	443189240	16060	16060	16060	16060	0
160	20250314	161500	443189240	16060	16060	16060	16060	0
161	20250314	161400	443189240	16060	16060	16060	16060	0
162	20250314	161300	443189240	16060	16060	16060	16060	0
163	20250314	161200	443189240	16060	16060	16060	16060	0
164	20250314	161100	443189240	16060	16060	16060	16060	0
165	20250314	161000	443189240	16060	16060	16060	16060	0
166	20250314	160900	443189240	16060	16060	16060	16060	0
167	20250314	160800	443189240	16060	16060	16060	16060	0
168	20250314	160700	443189240	16060	16060	16060	16060	0
169	20250314	160600	443189240	16060	16060	16060	16060	0
170	20250314	160500	443189240	16060	16060	16060	16060	0
171	20250314	160400	443189240	16060	16060	16060	16060	0
172	20250314	160300	443189240	16060	16060	16060	16060	0
173	20250314	160200	443189240	16060	16060	16060	16060	0
174	20250314	160100	443189240	16060	16060	16060	16060	0
175	20250314	160000	443189240	16060	16060	16060	16060	0
176	20250314	155900	443189240	16060	16060	16060	16060	0
177	20250314	155800	443189240	16060	16060	16060	16060	0
178	20250314	155700	443189240	16060	16060	16060	16060	0
179	20250314	155600	443189240	16060	16060	16060	16060	0
180	20250314	155500	443189240	16060	16060	16060	16060	0
181	20250314	155400	443189240	16060	16060	16060	16060	0
182	20250314	155300	443189240	16060	16060	16060	16060	1029
183	20250314	155200	443189240	16060	16060	16060	16060	0
184	20250314	155100	443189240	16060	16060	16060	16060	0
185	20250314	155000	443189240	16060	16060	16060	16060	0
186	20250314	154900	443189240	16060	16060	16060	16060	0
187	20250314	154800	443189240	16060	16060	16060	16060	0
188	20250314	154700	443189240	16060	16060	16060	16060	0
189	20250314	154600	443189240	16060	16060	16060	16060	0
190	20250314	154500	443189240	16060	16060	16060	16060	0
191	20250314	154400	443189240	16060	16060	16060	16060	0
192	20250314	154300	443189240	16060	16060	16060	16060	0
193	20250314	154200	443189240	16060	16060	16060	16060	0
194	20250314	154100	443189240	16060	16060	16060	16060	0
195	20250314	154000	443189240	16060	16060	16060	16060	0
196	20250314	153900	443189240	16060	16060	16060	16060	0
197	20250314	153800	443189240	16060	16060	16060	16060	0
198	20250314	153700	443189240	16060	16060	16060	16060	0
199	20250314	153600	443189240	16060	16060	16060	16060	0
200	20250314	153500	443189240	16060	16060	16060	16060	0
201	20250314	153400	443189240	16060	16060	16060	16060	0
202	20250314	153300	443189240	16060	16060	16060	16060	0
203	20250314	153200	443189240	16060	16060	16060	16060	0
204	20250314	153100	443189240	16060	16060	16060	16060	0
205	20250314	153000	443189240	16060	16060	16060	16060	1029
206	20250314	152900	426663500	15970	15970	15970	15970	0
207	20250314	152800	426663500	15970	15970	15970	15970	0
208	20250314	152700	426663500	15970	15970	15970	15970	0
209	20250314	152600	426663500	15970	15970	15970	15970	0
210	20250314	152500	426663500	15970	15970	15970	15970	0
211	20250314	152400	426663500	15970	15970	15970	15970	0
212	20250314	152300	426663500	15970	15970	15970	15970	0
213	20250314	152200	426663500	15970	15970	15970	15970	0
214	20250314	152100	426663500	15970	15970	15970	15970	0
215	20250314	152000	426663500	15970	15970	15970	15970	0
216	20250314	151900	426663500	15970	15970	15970	15970	7
217	20250314	151800	426551710	16020	16020	16020	16020	45
218	20250314	151700	425830810	16050	15990	16050	15990	200
219	20250314	151600	422627900	16000	16000	16000	16000	0
220	20250314	151500	422627900	16000	16000	16000	16000	0
221	20250314	151400	422627900	16000	16000	16000	16000	0
222	20250314	151300	422627900	16000	16000	16000	16000	1
223	20250314	151200	422611900	16010	16010	16010	16010	0
224	20250314	151100	422611900	16010	16010	16010	16010	0
225	20250314	151000	422611900	16010	16010	16010	16010	0
226	20250314	150900	422611900	16010	15980	16010	15970	205
227	20250314	150800	419338000	16010	16010	16010	16010	0
228	20250314	150700	419338000	16010	16010	16010	16010	0
229	20250314	150600	419338000	16010	16010	16010	16010	0
230	20250314	150500	419338000	16010	16010	16010	16010	1
231	20250314	150400	419321990	15990	15990	15990	15990	0
232	20250314	150300	419321990	15990	15990	16030	15990	201
233	20250314	150200	416104480	15980	15980	15980	15980	1
234	20250314	150100	416088500	16000	15960	16000	15960	200
235	20250314	150000	412894320	15950	15950	15950	15950	0
236	20250314	145900	412894320	15950	15950	15950	15950	0
237	20250314	145800	412894320	15950	15950	15950	15950	0
238	20250314	145700	412894320	15950	15950	15950	15950	0
239	20250314	145600	412894320	15950	15950	15950	15950	0
240	20250314	145500	412894320	15950	15950	15950	15950	0
241	20250314	145400	412894320	15950	15950	15950	15950	0
242	20250314	145300	412894320	15950	15950	15950	15950	0
243	20250314	145200	412894320	15950	15950	15950	15950	0
244	20250314	145100	412894320	15950	15950	15950	15950	0
245	20250314	145000	412894320	15950	15940	15950	15940	90
246	20250314	144900	411459640	15940	15920	15940	15920	637
247	20250314	144800	401308670	15890	15890	15890	15890	0
248	20250314	144700	401308670	15890	15890	15890	15890	0
249	20250314	144600	401308670	15890	15890	15890	15890	0
250	20250314	144500	401308670	15890	15900	15900	15890	54
251	20250314	144400	400450550	15890	15890	15890	15890	0
252	20250314	144300	400450550	15890	15890	15890	15890	0
253	20250314	144200	400450550	15890	15890	15890	15890	0
254	20250314	144100	400450550	15890	15890	15890	15890	0
255	20250314	144000	400450550	15890	15890	15890	15890	0
256	20250314	143900	400450550	15890	15890	15890	15890	0
257	20250314	143800	400450550	15890	15890	15890	15890	0
258	20250314	143700	400450550	15890	15890	15890	15890	0
259	20250314	143600	400450550	15890	15890	15890	15890	0
260	20250314	143500	400450550	15890	15890	15890	15890	0
261	20250314	143400	400450550	15890	15920	15920	15890	101
262	20250314	143300	398842660	15900	15900	15900	15900	0
263	20250314	143200	398842660	15900	15900	15900	15900	0
264	20250314	143100	398842660	15900	15900	15900	15900	0
265	20250314	143000	398842660	15900	15900	15900	15900	22
266	20250314	142900	398492860	15920	15920	15920	15920	0
267	20250314	142800	398492860	15920	15920	15920	15920	0
268	20250314	142700	398492860	15920	15920	15920	15920	0
269	20250314	142600	398492860	15920	15920	15920	15920	0
270	20250314	142500	398492860	15920	15920	15920	15920	0
271	20250314	142400	398492860	15920	15920	15920	15920	0
272	20250314	142300	398492860	15920	15920	15920	15920	0
273	20250314	142200	398492860	15920	15920	15920	15920	0
274	20250314	142100	398492860	15920	15920	15920	15920	0
275	20250314	142000	398492860	15920	15920	15920	15920	0
276	20250314	141900	398492860	15920	15920	15920	15920	0
277	20250314	141800	398492860	15920	15920	15920	15920	0
278	20250314	141700	398492860	15920	15920	15920	15920	20
279	20250314	141600	398174460	15920	15920	15920	15920	20
280	20250314	141500	397856060	15920	15920	15920	15920	0
281	20250314	141400	397856060	15920	15920	15920	15920	0
282	20250314	141300	397856060	15920	15920	15920	15920	0
283	20250314	141200	397856060	15920	15920	15920	15920	0
284	20250314	141100	397856060	15920	15920	15920	15920	1
285	20250314	141000	397840140	15920	15920	15920	15920	0
286	20250314	140900	397840140	15920	15920	15920	15920	0
287	20250314	140800	397840140	15920	15920	15920	15920	1
288	20250314	140700	397824220	15870	15870	15870	15870	1
289	20250314	140600	397808350	15870	15870	15870	15870	0
290	20250314	140500	397808350	15870	15870	15870	15870	11
291	20250314	140400	397633780	15880	15880	15880	15880	0
292	20250314	140300	397633780	15880	15880	15880	15880	0
293	20250314	140200	397633780	15880	15880	15880	15880	0
294	20250314	140100	397633780	15880	15920	15920	15880	331
295	20250314	140000	392377460	15880	15900	15900	15880	100
296	20250314	135900	390788920	15910	15910	15910	15910	0
297	20250314	135800	390788920	15910	15910	15910	15910	0
298	20250314	135700	390788920	15910	15910	15910	15910	0
299	20250314	135600	390788920	15910	15910	15910	15910	0
300	20250314	135500	390788920	15910	15910	15910	15910	1
301	20250314	135400	390773010	15920	15920	15920	15920	0
302	20250314	135300	390773010	15920	15920	15920	15920	0
303	20250314	135200	390773010	15920	15920	15920	15920	84
304	20250314	135100	389435730	15920	15920	15920	15920	0
305	20250314	135000	389435730	15920	15920	15920	15920	1
306	20250314	134900	389419810	15920	15920	15920	15920	0
307	20250314	134800	389419810	15920	15920	15920	15920	0
308	20250314	134700	389419810	15920	15920	15920	15920	0
309	20250314	134600	389419810	15920	15920	15920	15920	0
310	20250314	134500	389419810	15920	15920	15920	15920	1
311	20250314	134400	389403890	15890	15890	15890	15890	0
312	20250314	134300	389403890	15890	15890	15890	15890	0
313	20250314	134200	389403890	15890	15890	15890	15890	0
314	20250314	134100	389403890	15890	15890	15890	15890	0
315	20250314	134000	389403890	15890	15890	15890	15890	0
316	20250314	133900	389403890	15890	15890	15890	15890	0
317	20250314	133800	389403890	15890	15890	15890	15890	0
318	20250314	133700	389403890	15890	15890	15890	15890	20
319	20250314	133600	389086090	15890	15890	15890	15890	0
320	20250314	133500	389086090	15890	15890	15890	15890	0
321	20250314	133400	389086090	15890	15890	15890	15890	1
322	20250314	133300	389070200	15900	15900	15900	15900	0
323	20250314	133200	389070200	15900	15900	15900	15900	0
324	20250314	133100	389070200	15900	15900	15900	15900	0
325	20250314	133000	389070200	15900	15900	15900	15900	1
326	20250314	132900	389054300	15890	15890	15890	15890	0
327	20250314	132800	389054300	15890	15890	15890	15890	0
328	20250314	132700	389054300	15890	15890	15890	15890	0
329	20250314	132600	389054300	15890	15890	15890	15890	0
330	20250314	132500	389054300	15890	15900	15900	15890	83
331	20250314	132400	387735410	15930	15930	15930	15930	0
332	20250314	132300	387735410	15930	15920	15930	15920	26
333	20250314	132200	387321310	15920	15920	15920	15920	0
334	20250314	132100	387321310	15920	15920	15920	15920	0
335	20250314	132000	387321310	15920	15920	15920	15920	0
336	20250314	131900	387321310	15920	15920	15920	15920	0
337	20250314	131800	387321310	15920	15920	15920	15920	0
338	20250314	131700	387321310	15920	15920	15920	15920	0
339	20250314	131600	387321310	15920	15920	15920	15920	0
340	20250314	131500	387321310	15920	15920	15920	15920	0
341	20250314	131400	387321310	15920	15920	15920	15920	0
342	20250314	131300	387321310	15920	15920	15920	15920	0
343	20250314	131200	387321310	15920	15920	15920	15920	4
344	20250314	131100	387257630	15920	15920	15920	15920	0
345	20250314	131000	387257630	15920	15920	15920	15920	0
346	20250314	130900	387257630	15920	15920	15920	15920	2
347	20250314	130800	387225790	15910	15910	15910	15910	0
348	20250314	130700	387225790	15910	15910	15910	15910	0
349	20250314	130600	387225790	15910	15910	15910	15910	0
350	20250314	130500	387225790	15910	15910	15910	15910	1
351	20250314	130400	387209880	15910	15910	15910	15910	0
352	20250314	130300	387209880	15910	15910	15910	15910	0
353	20250314	130200	387209880	15910	15910	15910	15910	0
354	20250314	130100	387209880	15910	15910	15910	15910	0
355	20250314	130000	387209880	15910	15910	15910	15910	1
356	20250314	125900	387193970	15920	15920	15920	15920	0
357	20250314	125800	387193970	15920	15920	15920	15920	0
358	20250314	125700	387193970	15920	15920	15920	15920	0
359	20250314	125600	387193970	15920	15920	15920	15920	0
360	20250314	125500	387193970	15920	15920	15920	15920	0
361	20250314	125400	387193970	15920	15920	15920	15920	0
362	20250314	125300	387193970	15920	15920	15920	15920	0
363	20250314	125200	387193970	15920	15920	15920	15920	0
364	20250314	125100	387193970	15920	15920	15920	15920	0
365	20250314	125000	387193970	15920	15920	15920	15920	0
366	20250314	124900	387193970	15920	15920	15920	15920	0
367	20250314	124800	387193970	15920	15920	15920	15920	0
368	20250314	124700	387193970	15920	15920	15920	15920	0
369	20250314	124600	387193970	15920	15920	15920	15920	0
370	20250314	124500	387193970	15920	15920	15920	15920	0
371	20250314	124400	387193970	15920	15920	15920	15920	0
372	20250314	124300	387193970	15920	15920	15920	15920	2
373	20250314	124200	387162130	15930	15930	15930	15930	0
374	20250314	124100	387162130	15930	15930	15930	15930	101
375	20250314	124000	385553200	15940	15940	15940	15940	0
376	20250314	123900	385553200	15940	15940	15940	15940	0
377	20250314	123800	385553200	15940	15940	15940	15940	0
378	20250314	123700	385553200	15940	15940	15940	15940	0
379	20250314	123600	385553200	15940	15940	15940	15940	0
380	20250314	123500	385553200	15940	15940	15940	15940	0
381	20250314	123400	385553200	15940	15940	15940	15940	97
382	20250314	123300	384007020	15940	15940	15940	15940	0
383	20250314	123200	384007020	15940	15940	15940	15940	0
384	20250314	123100	384007020	15940	15940	15940	15940	0
385	20250314	123000	384007020	15940	15940	15940	15940	5
386	20250314	122900	383927320	15900	15900	15900	15900	0
387	20250314	122800	383927320	15900	15900	15900	15900	0
388	20250314	122700	383927320	15900	15900	15900	15900	0
389	20250314	122600	383927320	15900	15900	15900	15900	0
390	20250314	122500	383927320	15900	15900	15900	15900	0
391	20250314	122400	383927320	15900	15900	15900	15900	1
392	20250314	122300	383911420	15900	15900	15900	15900	1
393	20250314	122200	383895520	15950	15950	15950	15950	0
394	20250314	122100	383895520	15950	15950	15950	15950	0
395	20250314	122000	383895520	15950	15950	15950	15950	0
396	20250314	121900	383895520	15950	15950	15950	15950	0
397	20250314	121800	383895520	15950	15950	15950	15950	0
398	20250314	121700	383895520	15950	15950	15950	15950	0
399	20250314	121600	383895520	15950	15950	15950	15950	0
400	20250314	121500	383895520	15950	15950	15950	15950	0
401	20250314	121400	383895520	15950	15950	15950	15950	0
402	20250314	121300	383895520	15950	15950	15950	15950	0
403	20250314	121200	383895520	15950	15950	15950	15950	0
404	20250314	121100	383895520	15950	15950	15950	15950	2
405	20250314	121000	383863620	15930	15950	15960	15930	39
406	20250314	120900	383242180	15850	15850	15850	15850	0
407	20250314	120800	383242180	15850	15850	15850	15850	0
408	20250314	120700	383242180	15850	15850	15850	15850	0
409	20250314	120600	383242180	15850	15850	15850	15850	0
410	20250314	120500	383242180	15850	15850	15850	15850	0
411	20250314	120400	383242180	15850	15850	15850	15850	0
412	20250314	120300	383242180	15850	15850	15850	15850	0
413	20250314	120200	383242180	15850	15850	15850	15850	0
414	20250314	120100	383242180	15850	15850	15850	15850	0
415	20250314	120000	383242180	15850	15900	15900	15850	600
416	20250314	115900	373730820	15900	15900	15900	15900	0
417	20250314	115800	373730820	15900	15900	15900	15900	0
418	20250314	115700	373730820	15900	15910	15910	15900	2401
419	20250314	115600	335542920	15910	15910	15910	15910	0
420	20250314	115500	335542920	15910	15910	15910	15910	0
421	20250314	115400	335542920	15910	15910	15910	15910	0
422	20250314	115300	335542920	15910	15910	15910	15910	0
423	20250314	115200	335542920	15910	15960	15960	15910	14
424	20250314	115100	335319980	15920	15920	15920	15920	0
425	20250314	115000	335319980	15920	15920	15920	15920	0
426	20250314	114900	335319980	15920	15920	15920	15920	0
427	20250314	114800	335319980	15920	15920	15920	15920	0
428	20250314	114700	335319980	15920	15920	15920	15920	0
429	20250314	114600	335319980	15920	15920	15920	15920	0
430	20250314	114500	335319980	15920	15920	15920	15920	1
431	20250314	114400	335304060	15970	15970	15970	15970	0
432	20250314	114300	335304060	15970	15970	15970	15970	0
433	20250314	114200	335304060	15970	15970	15970	15970	0
434	20250314	114100	335304060	15970	15880	15970	15850	401
435	20250314	114000	328941930	15970	15970	15970	15970	0
436	20250314	113900	328941930	15970	15970	15970	15970	0
437	20250314	113800	328941930	15970	15970	15970	15970	1
438	20250314	113700	328925960	15850	15890	15890	15850	4000
439	20250314	113600	265425790	15980	15970	15980	15890	701
440	20250314	113500	254275930	15980	15980	15980	15980	0
441	20250314	113400	254275930	15980	15980	15980	15980	0
442	20250314	113300	254275930	15980	15980	15980	15980	0
443	20250314	113200	254275930	15980	15980	15980	15980	0
444	20250314	113100	254275930	15980	15980	15980	15980	0
445	20250314	113000	254275930	15980	15980	15980	15980	0
446	20250314	112900	254275930	15980	15980	15980	15980	0
447	20250314	112800	254275930	15980	15980	15980	15980	0
448	20250314	112700	254275930	15980	15980	15980	15980	1
449	20250314	112600	254259950	15980	15980	15980	15980	0
450	20250314	112500	254259950	15980	15980	15980	15980	0
451	20250314	112400	254259950	15980	15980	15980	15980	0
452	20250314	112300	254259950	15980	15980	15980	15980	0
453	20250314	112200	254259950	15980	15980	15980	15980	0
454	20250314	112100	254259950	15980	15980	15980	15980	0
455	20250314	112000	254259950	15980	15980	15980	15980	0
456	20250314	111900	254259950	15980	15980	15980	15980	0
457	20250314	111800	254259950	15980	15980	15980	15980	0
458	20250314	111700	254259950	15980	15980	15980	15980	0
459	20250314	111600	254259950	15980	15960	15980	15960	2
460	20250314	111500	254228010	15960	15960	15960	15960	0
461	20250314	111400	254228010	15960	15960	15960	15960	0
462	20250314	111300	254228010	15960	15960	15960	15960	0
463	20250314	111200	254228010	15960	15960	15960	15960	0
464	20250314	111100	254228010	15960	15960	15960	15960	0
465	20250314	111000	254228010	15960	15960	15960	15960	0
466	20250314	110900	254228010	15960	15960	15960	15960	0
467	20250314	110800	254228010	15960	15960	15960	15960	3
468	20250314	110700	254180130	15980	15980	15980	15980	0
469	20250314	110600	254180130	15980	15980	15980	15980	1
470	20250314	110500	254164150	15980	15980	15980	15980	0
471	20250314	110400	254164150	15980	15960	15980	15960	15
472	20250314	110300	253924670	15980	15980	15980	15980	0
473	20250314	110200	253924670	15980	15980	15980	15980	0
474	20250314	110100	253924670	15980	15980	15980	15980	1
475	20250314	110000	253908690	15980	15980	15980	15980	0
476	20250314	105900	253908690	15980	15980	15980	15980	0
477	20250314	105800	253908690	15980	15980	15980	15980	0
478	20250314	105700	253908690	15980	15980	15980	15980	0
479	20250314	105600	253908690	15980	15980	15980	15980	0
480	20250314	105500	253908690	15980	15980	15980	15980	1
481	20250314	105400	253892710	15930	15930	15930	15930	0
482	20250314	105300	253892710	15930	15930	15930	15930	0
483	20250314	105200	253892710	15930	15930	15930	15930	0
484	20250314	105100	253892710	15930	15930	15930	15930	0
485	20250314	105000	253892710	15930	15930	15930	15930	0
486	20250314	104900	253892710	15930	15930	15930	15930	0
487	20250314	104800	253892710	15930	15930	15930	15930	0
488	20250314	104700	253892710	15930	15930	15930	15930	0
489	20250314	104600	253892710	15930	15930	15930	15930	0
490	20250314	104500	253892710	15930	15930	15930	15930	12
491	20250314	104400	253701550	15950	15950	15950	15950	0
492	20250314	104300	253701550	15950	15950	15950	15950	0
493	20250314	104200	253701550	15950	15950	15950	15950	0
494	20250314	104100	253701550	15950	15950	15950	15950	0
495	20250314	104000	253701550	15950	15950	15950	15950	0
496	20250314	103900	253701550	15950	15950	15950	15950	0
497	20250314	103800	253701550	15950	15950	15950	15950	0
498	20250314	103700	253701550	15950	15950	15950	15950	0
499	20250314	103600	253701550	15950	15950	15950	15950	1
500	20250314	103500	253685600	15940	15940	15940	15940	4
501	20250314	103400	253621840	15940	15940	15940	15940	9
502	20250314	103300	253478380	15950	15950	15950	15950	0
503	20250314	103200	253478380	15950	15950	15950	15950	1
504	20250314	103100	253462430	15890	15890	15890	15890	0
505	20250314	103000	253462430	15890	15890	15890	15890	0
506	20250314	102900	253462430	15890	15890	15890	15890	0
507	20250314	102800	253462430	15890	15890	15890	15890	0
508	20250314	102700	253462430	15890	15890	15890	15890	0
509	20250314	102600	253462430	15890	15890	15890	15890	0
510	20250314	102500	253462430	15890	15890	15890	15890	0
511	20250314	102400	253462430	15890	15890	15890	15890	0
512	20250314	102300	253462430	15890	15890	15890	15890	0
513	20250314	102200	253462430	15890	15890	15890	15890	0
514	20250314	102100	253462430	15890	15890	15890	15890	0
515	20250314	102000	253462430	15890	15920	15920	15890	2400
516	20250314	101900	215309640	15980	15980	15980	15980	0
517	20250314	101800	215309640	15980	15980	15980	15980	0
518	20250314	101700	215309640	15980	15980	15980	15980	1
519	20250314	101600	215293660	15910	15910	15910	15910	0
520	20250314	101500	215293660	15910	15980	15980	15910	12
521	20250314	101400	215102590	15970	15970	15970	15970	0
522	20250314	101300	215102590	15970	15970	15970	15970	0
523	20250314	101200	215102590	15970	15970	15970	15970	0
524	20250314	101100	215102590	15970	15970	15970	15970	0
525	20250314	101000	215102590	15970	15970	15970	15970	0
526	20250314	100900	215102590	15970	15970	15970	15970	0
527	20250314	100800	215102590	15970	15970	15970	15970	0
528	20250314	100700	215102590	15970	15970	15970	15970	5
529	20250314	100600	215022740	15970	15970	15970	15970	2
530	20250314	100500	214990800	15920	15920	15920	15920	91
531	20250314	100400	213542080	15920	15930	15930	15920	200
532	20250314	100300	210357840	15950	15960	15960	15940	197
533	20250314	100200	207217260	15970	15970	15970	15970	1
534	20250314	100100	207201290	15980	15980	15980	15980	0
535	20250314	100000	207201290	15980	15980	15980	15980	4
536	20250314	095900	207137370	15990	15990	15990	15990	0
537	20250314	095800	207137370	15990	15990	15990	15990	0
538	20250314	095700	207137370	15990	15990	15990	15990	0
539	20250314	095600	207137370	15990	15990	15990	15990	0
540	20250314	095500	207137370	15990	15990	15990	15990	0
541	20250314	095400	207137370	15990	15990	15990	15990	0
542	20250314	095300	207137370	15990	15990	15990	15990	0
543	20250314	095200	207137370	15990	15990	15990	15990	0
544	20250314	095100	207137370	15990	15990	15990	15990	0
545	20250314	095000	207137370	15990	15990	15990	15990	0
546	20250314	094900	207137370	15990	15990	15990	15990	0
547	20250314	094800	207137370	15990	15990	15990	15990	0
548	20250314	094700	207137370	15990	15990	15990	15990	6
549	20250314	094600	207041430	15990	15990	15990	15990	1
550	20250314	094500	207025440	15990	15990	15990	15990	1
551	20250314	094400	207009450	15990	15990	15990	15990	0
552	20250314	094300	207009450	15990	15990	15990	15990	0
553	20250314	094200	207009450	15990	15990	15990	15990	9
554	20250314	094100	206865540	15940	15940	15940	15940	0
555	20250314	094000	206865540	15940	15940	15940	15940	0
556	20250314	093900	206865540	15940	15940	15940	15940	0
557	20250314	093800	206865540	15940	15940	15940	15940	0
558	20250314	093700	206865540	15940	15940	15940	15940	0
559	20250314	093600	206865540	15940	15940	15940	15940	0
560	20250314	093500	206865540	15940	15940	15940	15940	0
561	20250314	093400	206865540	15940	15940	15940	15940	0
562	20250314	093300	206865540	15940	15940	15940	15940	0
563	20250314	093200	206865540	15940	15940	15940	15940	0
564	20250314	093100	206865540	15940	15940	15940	15940	0
565	20250314	093000	206865540	15940	16010	16010	15940	3
566	20250314	092900	206817580	16010	15980	16010	15980	2007
567	20250314	092800	174745510	15950	15950	15950	15950	1
568	20250314	092700	174729560	15980	15970	15980	15960	5
569	20250314	092600	174649700	16060	16060	16060	16060	0
570	20250314	092500	174649700	16060	16060	16060	16060	0
571	20250314	092400	174649700	16060	16060	16060	16060	0
572	20250314	092300	174649700	16060	16060	16060	16060	0
573	20250314	092200	174649700	16060	16010	16060	16010	100
574	20250314	092100	173044950	16060	15890	16060	15890	318
575	20250314	092000	167945540	15850	15850	15850	15850	0
576	20250314	091900	167945540	15850	15850	15850	15850	0
577	20250314	091800	167945540	15850	15850	15850	15850	0
578	20250314	091700	167945540	15850	15850	15850	15850	0
579	20250314	091600	167945540	15850	15850	15850	15850	0
580	20250314	091500	167945540	15850	15850	15850	15850	4339
581	20250314	091400	99172390	15850	15850	15850	15840	911
582	20250314	091300	84733540	15850	15910	15910	15840	4908
583	20250314	091200	6912110	15910	15910	15910	15910	5
584	20250314	091100	6832560	15900	15920	15920	15900	100
585	20250314	091000	5241590	15920	15920	15920	15920	0
586	20250314	090900	5241590	15920	15920	15920	15920	91
587	20250314	090800	3792870	15920	15920	15920	15920	0
588	20250314	090700	3792870	15920	15940	15940	15920	204
589	20250314	090600	543170	15930	15930	15930	15930	0
590	20250314	090500	543170	15930	15930	15930	15930	0
591	20250314	090400	543170	15930	15930	15930	15930	0
592	20250314	090300	543170	15930	15930	15930	15930	0
593	20250314	090200	543170	15930	15930	15930	15930	0
594	20250314	090100	543170	15930	15930	15930	15930	11
595	20250314	090000	367940	15980	16000	16000	15980	23