KissMeData/089980/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	200500	568384830	15810	15810	15810	15810	672
3	20250317	200400	568384830	15810	15810	15810	15810	0
4	20250317	200300	568384830	15810	15810	15810	15810	0
5	20250317	200200	568384830	15810	15810	15810	15810	0
6	20250317	200100	568384830	15810	15810	15810	15810	0
7	20250317	200000	568384830	15810	15810	15810	15810	0
8	20250317	195900	568384830	15810	15810	15810	15810	0
9	20250317	195800	568384830	15810	15810	15810	15810	0
10	20250317	195700	568384830	15810	15810	15810	15810	0
11	20250317	195600	568384830	15810	15810	15810	15810	0
12	20250317	195500	568384830	15810	15810	15810	15810	0
13	20250317	195400	568384830	15810	15810	15810	15810	0
14	20250317	195300	568384830	15810	15810	15810	15810	0
15	20250317	195200	568384830	15810	15810	15810	15810	0
16	20250317	195100	568384830	15810	15810	15810	15810	0
17	20250317	195000	568384830	15810	15810	15810	15810	0
18	20250317	194900	568384830	15810	15810	15810	15810	0
19	20250317	194800	568384830	15810	15810	15810	15810	0
20	20250317	194700	568384830	15810	15810	15810	15810	0
21	20250317	194600	568384830	15810	15810	15810	15810	0
22	20250317	194500	568384830	15810	15810	15810	15810	0
23	20250317	194400	568384830	15810	15810	15810	15810	0
24	20250317	194300	568384830	15810	15810	15810	15810	0
25	20250317	194200	568384830	15810	15810	15810	15810	0
26	20250317	194100	568384830	15810	15810	15810	15810	0
27	20250317	194000	568384830	15810	15810	15810	15810	0
28	20250317	193900	568384830	15810	15810	15810	15810	0
29	20250317	193800	568384830	15810	15810	15810	15810	0
30	20250317	193700	568384830	15810	15810	15810	15810	0
31	20250317	193600	568384830	15810	15810	15810	15810	0
32	20250317	193500	568384830	15810	15810	15810	15810	672
33	20250317	193400	568384830	15810	15810	15810	15810	0
34	20250317	193300	568384830	15810	15810	15810	15810	0
35	20250317	193200	568384830	15810	15810	15810	15810	0
36	20250317	193100	568384830	15810	15810	15810	15810	0
37	20250317	193000	568384830	15810	15810	15810	15810	0
38	20250317	192900	568384830	15810	15810	15810	15810	0
39	20250317	192800	568384830	15810	15810	15810	15810	0
40	20250317	192700	568384830	15810	15810	15810	15810	0
41	20250317	192600	568384830	15810	15810	15810	15810	0
42	20250317	192500	568384830	15810	15810	15810	15810	0
43	20250317	192400	568384830	15810	15810	15810	15810	0
44	20250317	192300	568384830	15810	15810	15810	15810	0
45	20250317	192200	568384830	15810	15810	15810	15810	0
46	20250317	192100	568384830	15810	15810	15810	15810	0
47	20250317	192000	568384830	15810	15810	15810	15810	0
48	20250317	191900	568384830	15810	15810	15810	15810	0
49	20250317	191800	568384830	15810	15810	15810	15810	0
50	20250317	191700	568384830	15810	15810	15810	15810	0
51	20250317	191600	568384830	15810	15810	15810	15810	0
52	20250317	191500	568384830	15810	15810	15810	15810	0
53	20250317	191400	568384830	15810	15810	15810	15810	0
54	20250317	191300	568384830	15810	15810	15810	15810	0
55	20250317	191200	568384830	15810	15810	15810	15810	0
56	20250317	191100	568384830	15810	15810	15810	15810	0
57	20250317	191000	568384830	15810	15810	15810	15810	0
58	20250317	190900	568384830	15810	15810	15810	15810	0
59	20250317	190800	568384830	15810	15810	15810	15810	0
60	20250317	190700	568384830	15810	15810	15810	15810	0
61	20250317	190600	568384830	15810	15810	15810	15810	0
62	20250317	190500	568384830	15810	15810	15810	15810	672
63	20250317	190400	568384830	15810	15810	15810	15810	0
64	20250317	190300	568384830	15810	15810	15810	15810	0
65	20250317	190200	568384830	15810	15810	15810	15810	0
66	20250317	190100	568384830	15810	15810	15810	15810	0
67	20250317	190000	568384830	15810	15810	15810	15810	0
68	20250317	185900	568384830	15810	15810	15810	15810	0
69	20250317	185800	568384830	15810	15810	15810	15810	0
70	20250317	185700	568384830	15810	15810	15810	15810	0
71	20250317	185600	568384830	15810	15810	15810	15810	0
72	20250317	185500	568384830	15810	15810	15810	15810	0
73	20250317	185400	568384830	15810	15810	15810	15810	0
74	20250317	185300	568384830	15810	15810	15810	15810	0
75	20250317	185200	568384830	15810	15810	15810	15810	0
76	20250317	185100	568384830	15810	15810	15810	15810	0
77	20250317	185000	568384830	15810	15810	15810	15810	0
78	20250317	184900	568384830	15810	15810	15810	15810	0
79	20250317	184800	568384830	15810	15810	15810	15810	0
80	20250317	184700	568384830	15810	15810	15810	15810	0
81	20250317	184600	568384830	15810	15810	15810	15810	0
82	20250317	184500	568384830	15810	15810	15810	15810	0
83	20250317	184400	568384830	15810	15810	15810	15810	0
84	20250317	184300	568384830	15810	15810	15810	15810	0
85	20250317	184200	568384830	15810	15810	15810	15810	0
86	20250317	184100	568384830	15810	15810	15810	15810	0
87	20250317	184000	568384830	15810	15810	15810	15810	0
88	20250317	183900	568384830	15810	15810	15810	15810	0
89	20250317	183800	568384830	15810	15810	15810	15810	0
90	20250317	183700	568384830	15810	15810	15810	15810	0
91	20250317	183600	568384830	15810	15810	15810	15810	0
92	20250317	183500	568384830	15810	15810	15810	15810	672
93	20250317	183400	568384830	15810	15810	15810	15810	0
94	20250317	183300	568384830	15810	15810	15810	15810	0
95	20250317	183200	568384830	15810	15810	15810	15810	0
96	20250317	183100	568384830	15810	15810	15810	15810	0
97	20250317	183000	568384830	15810	15810	15810	15810	0
98	20250317	182900	568384830	15810	15810	15810	15810	0
99	20250317	182800	568384830	15810	15810	15810	15810	0
100	20250317	182700	568384830	15810	15810	15810	15810	0
101	20250317	182600	568384830	15810	15810	15810	15810	0
102	20250317	182500	568384830	15810	15810	15810	15810	0
103	20250317	182400	568384830	15810	15810	15810	15810	0
104	20250317	182300	568384830	15810	15810	15810	15810	0
105	20250317	182200	568384830	15810	15810	15810	15810	0
106	20250317	182100	568384830	15810	15810	15810	15810	0
107	20250317	182000	568384830	15810	15810	15810	15810	0
108	20250317	181900	568384830	15810	15810	15810	15810	0
109	20250317	181800	568384830	15810	15810	15810	15810	0
110	20250317	181700	568384830	15810	15810	15810	15810	0
111	20250317	181600	568384830	15810	15810	15810	15810	0
112	20250317	181500	568384830	15810	15810	15810	15810	0
113	20250317	181400	568384830	15810	15810	15810	15810	0
114	20250317	181300	568384830	15810	15810	15810	15810	0
115	20250317	181200	568384830	15810	15810	15810	15810	0
116	20250317	181100	568384830	15810	15810	15810	15810	0
117	20250317	181000	568384830	15810	15810	15810	15810	0
118	20250317	180900	568384830	15810	15810	15810	15810	0
119	20250317	180800	568384830	15810	15810	15810	15810	0
120	20250317	180700	568384830	15810	15810	15810	15810	0
121	20250317	180600	568384830	15810	15810	15810	15810	0
122	20250317	180500	568384830	15810	15810	15810	15810	672
123	20250317	180400	568384830	15810	15810	15810	15810	0
124	20250317	180300	568384830	15810	15810	15810	15810	0
125	20250317	180200	568384830	15810	15810	15810	15810	0
126	20250317	180100	568384830	15810	15810	15810	15810	0
127	20250317	180000	568384830	15810	15810	15810	15810	0
128	20250317	175900	568384830	15810	15810	15810	15810	0
129	20250317	175800	568384830	15810	15810	15810	15810	0
130	20250317	175700	568384830	15810	15810	15810	15810	0
131	20250317	175600	568384830	15810	15810	15810	15810	0
132	20250317	175500	568384830	15810	15810	15810	15810	0
133	20250317	175400	568384830	15810	15810	15810	15810	0
134	20250317	175300	568384830	15810	15810	15810	15810	0
135	20250317	175200	568384830	15810	15810	15810	15810	0
136	20250317	175100	568384830	15810	15810	15810	15810	0
137	20250317	175000	568384830	15810	15810	15810	15810	0
138	20250317	174900	568384830	15810	15810	15810	15810	0
139	20250317	174800	568384830	15810	15810	15810	15810	0
140	20250317	174700	568384830	15810	15810	15810	15810	0
141	20250317	174600	568384830	15810	15810	15810	15810	0
142	20250317	174500	568384830	15810	15810	15810	15810	0
143	20250317	174400	568384830	15810	15810	15810	15810	0
144	20250317	174300	568384830	15810	15810	15810	15810	0
145	20250317	174200	568384830	15810	15810	15810	15810	0
146	20250317	174100	568384830	15810	15810	15810	15810	0
147	20250317	174000	568384830	15810	15810	15810	15810	0
148	20250317	173900	568384830	15810	15810	15810	15810	0
149	20250317	173800	568384830	15810	15810	15810	15810	0
150	20250317	173700	568384830	15810	15810	15810	15810	0
151	20250317	173600	568384830	15810	15810	15810	15810	0
152	20250317	173500	568384830	15810	15810	15810	15810	672
153	20250317	173400	568384830	15810	15810	15810	15810	0
154	20250317	173300	568384830	15810	15810	15810	15810	0
155	20250317	173200	568384830	15810	15810	15810	15810	0
156	20250317	173100	568384830	15810	15810	15810	15810	0
157	20250317	173000	568384830	15810	15810	15810	15810	0
158	20250317	172900	568384830	15810	15810	15810	15810	0
159	20250317	172800	568384830	15810	15810	15810	15810	0
160	20250317	172700	568384830	15810	15810	15810	15810	0
161	20250317	172600	568384830	15810	15810	15810	15810	0
162	20250317	172500	568384830	15810	15810	15810	15810	0
163	20250317	172400	568384830	15810	15810	15810	15810	0
164	20250317	172300	568384830	15810	15810	15810	15810	0
165	20250317	172200	568384830	15810	15810	15810	15810	0
166	20250317	172100	568384830	15810	15810	15810	15810	0
167	20250317	172000	568384830	15810	15810	15810	15810	0
168	20250317	171900	568384830	15810	15810	15810	15810	0
169	20250317	171800	568384830	15810	15810	15810	15810	0
170	20250317	171700	568384830	15810	15810	15810	15810	0
171	20250317	171600	568384830	15810	15810	15810	15810	0
172	20250317	171500	568384830	15810	15810	15810	15810	0
173	20250317	171400	568384830	15810	15810	15810	15810	0
174	20250317	171300	568384830	15810	15810	15810	15810	0
175	20250317	171200	568384830	15810	15810	15810	15810	0
176	20250317	171100	568384830	15810	15810	15810	15810	0
177	20250317	171000	568384830	15810	15810	15810	15810	0
178	20250317	170900	568384830	15810	15810	15810	15810	0
179	20250317	170800	568384830	15810	15810	15810	15810	0
180	20250317	170700	568384830	15810	15810	15810	15810	0
181	20250317	170600	568384830	15810	15810	15810	15810	0
182	20250317	170500	568384830	15810	15810	15810	15810	672
183	20250317	170400	568384830	15810	15810	15810	15810	0
184	20250317	170300	568384830	15810	15810	15810	15810	0
185	20250317	170200	568384830	15810	15810	15810	15810	0
186	20250317	170100	568384830	15810	15810	15810	15810	0
187	20250317	170000	568384830	15810	15810	15810	15810	0
188	20250317	165900	568384830	15810	15810	15810	15810	0
189	20250317	165800	568384830	15810	15810	15810	15810	0
190	20250317	165700	568384830	15810	15810	15810	15810	0
191	20250317	165600	568384830	15810	15810	15810	15810	0
192	20250317	165500	568384830	15810	15810	15810	15810	0
193	20250317	165400	568384830	15810	15810	15810	15810	0
194	20250317	165300	568384830	15810	15810	15810	15810	0
195	20250317	165200	568384830	15810	15810	15810	15810	0
196	20250317	165100	568384830	15810	15810	15810	15810	0
197	20250317	165000	568384830	15810	15810	15810	15810	0
198	20250317	164900	568384830	15810	15810	15810	15810	0
199	20250317	164800	568384830	15810	15810	15810	15810	0
200	20250317	164700	568384830	15810	15810	15810	15810	0
201	20250317	164600	568384830	15810	15810	15810	15810	0
202	20250317	164500	568384830	15810	15810	15810	15810	0
203	20250317	164400	568384830	15810	15810	15810	15810	0
204	20250317	164300	568384830	15810	15810	15810	15810	0
205	20250317	164200	568384830	15810	15810	15810	15810	0
206	20250317	164100	568384830	15810	15810	15810	15810	0
207	20250317	164000	568384830	15810	15810	15810	15810	0
208	20250317	163900	568384830	15810	15810	15810	15810	0
209	20250317	163800	568384830	15810	15810	15810	15810	0
210	20250317	163700	568384830	15810	15810	15810	15810	0
211	20250317	163600	568384830	15810	15810	15810	15810	0
212	20250317	163500	568384830	15810	15810	15810	15810	672
213	20250317	163400	568384830	15810	15810	15810	15810	0
214	20250317	163300	568384830	15810	15810	15810	15810	0
215	20250317	163200	568384830	15810	15810	15810	15810	0
216	20250317	163100	568384830	15810	15810	15810	15810	0
217	20250317	163000	568384830	15810	15810	15810	15810	0
218	20250317	162900	568384830	15810	15810	15810	15810	0
219	20250317	162800	568384830	15810	15810	15810	15810	0
220	20250317	162700	568384830	15810	15810	15810	15810	0
221	20250317	162600	568384830	15810	15810	15810	15810	0
222	20250317	162500	568384830	15810	15810	15810	15810	0
223	20250317	162400	568384830	15810	15810	15810	15810	0
224	20250317	162300	568384830	15810	15810	15810	15810	0
225	20250317	162200	568384830	15810	15810	15810	15810	0
226	20250317	162100	568384830	15810	15810	15810	15810	0
227	20250317	162000	568384830	15810	15810	15810	15810	0
228	20250317	161900	568384830	15810	15810	15810	15810	0
229	20250317	161800	568384830	15810	15810	15810	15810	0
230	20250317	161700	568384830	15810	15810	15810	15810	0
231	20250317	161600	568384830	15810	15810	15810	15810	0
232	20250317	161500	568384830	15810	15810	15810	15810	0
233	20250317	161400	568384830	15810	15810	15810	15810	0
234	20250317	161300	568384830	15810	15810	15810	15810	0
235	20250317	161200	568384830	15810	15810	15810	15810	0
236	20250317	161100	568384830	15810	15810	15810	15810	0
237	20250317	161000	568384830	15810	15810	15810	15810	0
238	20250317	160900	568384830	15810	15810	15810	15810	0
239	20250317	160800	568384830	15810	15810	15810	15810	0
240	20250317	160700	568384830	15810	15810	15810	15810	0
241	20250317	160600	568384830	15810	15810	15810	15810	0
242	20250317	160500	568384830	15810	15810	15810	15810	672
243	20250317	160400	568384830	15810	15810	15810	15810	0
244	20250317	160300	568384830	15810	15810	15810	15810	0
245	20250317	160200	568384830	15810	15810	15810	15810	0
246	20250317	160100	568384830	15810	15810	15810	15810	0
247	20250317	160000	568384830	15810	15810	15810	15810	0
248	20250317	155900	568384830	15810	15810	15810	15810	0
249	20250317	155800	568384830	15810	15810	15810	15810	0
250	20250317	155700	568384830	15810	15810	15810	15810	0
251	20250317	155600	568384830	15810	15810	15810	15810	0
252	20250317	155500	568384830	15810	15810	15810	15810	0
253	20250317	155400	568384830	15810	15810	15810	15810	0
254	20250317	155300	568384830	15810	15810	15810	15810	0
255	20250317	155200	568384830	15810	15810	15810	15810	0
256	20250317	155100	568384830	15810	15810	15810	15810	0
257	20250317	155000	568384830	15810	15810	15810	15810	0
258	20250317	154900	568384830	15810	15810	15810	15810	0
259	20250317	154800	568384830	15810	15810	15810	15810	0
260	20250317	154700	568384830	15810	15810	15810	15810	0
261	20250317	154600	568384830	15810	15810	15810	15810	0
262	20250317	154500	568384830	15810	15810	15810	15810	0
263	20250317	154400	568384830	15810	15810	15810	15810	0
264	20250317	154300	568384830	15810	15810	15810	15810	0
265	20250317	154200	568384830	15810	15810	15810	15810	0
266	20250317	154100	568384830	15810	15810	15810	15810	0
267	20250317	154000	568384830	15810	15810	15810	15810	0
268	20250317	153900	568384830	15810	15810	15810	15810	0
269	20250317	153800	568384830	15810	15810	15810	15810	0
270	20250317	153700	568384830	15810	15810	15810	15810	0
271	20250317	153600	568384830	15810	15810	15810	15810	0
272	20250317	153500	568384830	15810	15810	15810	15810	672
273	20250317	153400	568384830	15810	15810	15810	15810	0
274	20250317	153300	568384830	15810	15810	15810	15810	0
275	20250317	153200	568384830	15810	15810	15810	15810	0
276	20250317	153100	568384830	15810	15810	15810	15810	0
277	20250317	153000	568384830	15810	15810	15810	15810	672
278	20250317	152900	557760510	15770	15770	15770	15770	0
279	20250317	152800	557760510	15770	15770	15770	15770	0
280	20250317	152700	557760510	15770	15770	15770	15770	0
281	20250317	152600	557760510	15770	15770	15770	15770	0
282	20250317	152500	557760510	15770	15770	15770	15770	0
283	20250317	152400	557760510	15770	15770	15770	15770	0
284	20250317	152300	557760510	15770	15770	15770	15770	0
285	20250317	152200	557760510	15770	15770	15770	15770	0
286	20250317	152100	557760510	15770	15770	15770	15770	0
287	20250317	152000	557760510	15770	15770	15770	15770	0
288	20250317	151900	557760510	15770	15780	15780	15770	30
289	20250317	151800	557287310	15790	15790	15790	15790	0
290	20250317	151700	557287310	15790	15780	15790	15780	26
291	20250317	151600	556876780	15790	15790	15790	15790	0
292	20250317	151500	556876780	15790	15790	15790	15790	43
293	20250317	151400	556197810	15780	15780	15780	15780	0
294	20250317	151300	556197810	15780	15780	15780	15780	8
295	20250317	151200	556071570	15790	15790	15790	15790	25
296	20250317	151100	555676820	15790	15790	15790	15790	0
297	20250317	151000	555676820	15790	15790	15790	15790	25
298	20250317	150900	555282070	15790	15790	15790	15790	0
299	20250317	150800	555282070	15790	15790	15790	15790	0
300	20250317	150700	555282070	15790	15790	15800	15790	26
301	20250317	150600	554871410	15800	15800	15800	15800	0
302	20250317	150500	554871410	15800	15790	15800	15790	25
303	20250317	150400	554476560	15780	15780	15780	15780	0
304	20250317	150300	554476560	15780	15790	15790	15780	57
305	20250317	150200	553577030	15800	15790	15800	15790	30
306	20250317	150100	553103280	15780	15780	15780	15780	1
307	20250317	150000	553087500	15780	15780	15780	15780	0
308	20250317	145900	553087500	15780	15760	15780	15760	307
309	20250317	145800	548248680	15760	15760	15760	15760	2
310	20250317	145700	548217160	15760	15760	15760	15760	0
311	20250317	145600	548217160	15760	15760	15760	15760	28
312	20250317	145500	547775880	15720	15720	15720	15720	80
313	20250317	145400	546518280	15700	15700	15700	15700	0
314	20250317	145300	546518280	15700	15790	15790	15700	1300
315	20250317	145200	526069610	15800	15800	15800	15800	25
316	20250317	145100	525674610	15800	15800	15800	15800	0
317	20250317	145000	525674610	15800	15800	15800	15800	0
318	20250317	144900	525674610	15800	15800	15800	15800	25
319	20250317	144800	525279610	15800	15800	15800	15800	0
320	20250317	144700	525279610	15800	15800	15800	15800	1
321	20250317	144600	525263810	15800	15800	15800	15800	67
322	20250317	144500	524205210	15800	15800	15800	15800	0
323	20250317	144400	524205210	15800	15800	15800	15800	0
324	20250317	144300	524205210	15800	15800	15800	15800	25
325	20250317	144200	523810210	15790	15790	15790	15790	10
326	20250317	144100	523652310	15790	15790	15790	15790	1
327	20250317	144000	523636520	15800	15790	15800	15790	124
328	20250317	143900	521678510	15780	15780	15780	15780	0
329	20250317	143800	521678510	15780	15780	15780	15780	2
330	20250317	143700	521646950	15790	15790	15790	15790	25
331	20250317	143600	521252200	15790	15790	15790	15790	1
332	20250317	143500	521236410	15790	15790	15790	15790	0
333	20250317	143400	521236410	15790	15780	15790	15780	143
334	20250317	143300	518978820	15790	15790	15790	15790	0
335	20250317	143200	518978820	15790	15790	15790	15790	33
336	20250317	143100	518457750	15770	15740	15770	15740	211
337	20250317	143000	515134580	15750	15750	15750	15750	0
338	20250317	142900	515134580	15750	15750	15750	15750	25
339	20250317	142800	514740830	15750	15750	15750	15750	0
340	20250317	142700	514740830	15750	15750	15750	15750	10
341	20250317	142600	514583330	15750	15750	15750	15750	0
342	20250317	142500	514583330	15750	15750	15750	15750	0
343	20250317	142400	514583330	15750	15740	15750	15740	2
344	20250317	142300	514551840	15750	15750	15750	15750	25
345	20250317	142200	514158090	15750	15750	15750	15750	3
346	20250317	142100	514110840	15750	15750	15750	15750	1
347	20250317	142000	514095090	15750	15750	15750	15750	2
348	20250317	141900	514063590	15750	15750	15750	15750	35
349	20250317	141800	513512340	15750	15750	15750	15750	0
350	20250317	141700	513512340	15750	15750	15750	15750	0
351	20250317	141600	513512340	15750	15750	15750	15750	0
352	20250317	141500	513512340	15750	15750	15750	15750	25
353	20250317	141400	513118590	15750	15750	15750	15750	27
354	20250317	141300	512693340	15750	15750	15750	15750	0
355	20250317	141200	512693340	15750	15750	15750	15750	0
356	20250317	141100	512693340	15750	15750	15750	15750	0
357	20250317	141000	512693340	15750	15750	15750	15750	0
358	20250317	140900	512693340	15750	15750	15750	15750	0
359	20250317	140800	512693340	15750	15750	15750	15750	0
360	20250317	140700	512693340	15750	15750	15750	15750	0
361	20250317	140600	512693340	15750	15750	15750	15750	300
362	20250317	140500	507968340	15710	15710	15710	15710	300
363	20250317	140400	503255340	15710	15720	15720	15710	630
364	20250317	140300	493354040	15730	15750	15750	15730	300
365	20250317	140200	488633240	15780	15780	15780	15780	0
366	20250317	140100	488633240	15780	15780	15780	15780	1
367	20250317	140000	488617460	15750	15750	15750	15750	0
368	20250317	135900	488617460	15750	15770	15770	15750	3
369	20250317	135800	488570180	15770	15770	15770	15770	0
370	20250317	135700	488570180	15770	15770	15770	15770	0
371	20250317	135600	488570180	15770	15770	15770	15770	4
372	20250317	135500	488507100	15790	15790	15790	15790	1
373	20250317	135400	488491310	15790	15790	15790	15790	64
374	20250317	135300	487480750	15800	15800	15800	15800	0
375	20250317	135200	487480750	15800	15800	15800	15800	25
376	20250317	135100	487085750	15790	15790	15790	15790	0
377	20250317	135000	487085750	15790	15790	15790	15790	0
378	20250317	134900	487085750	15790	15790	15790	15790	0
379	20250317	134800	487085750	15790	15790	15790	15790	0
380	20250317	134700	487085750	15790	15790	15790	15790	0
381	20250317	134600	487085750	15790	15790	15790	15790	0
382	20250317	134500	487085750	15790	15790	15790	15790	0
383	20250317	134400	487085750	15790	15790	15790	15790	1
384	20250317	134300	487069960	15760	15760	15760	15760	0
385	20250317	134200	487069960	15760	15760	15760	15760	0
386	20250317	134100	487069960	15760	15760	15760	15760	0
387	20250317	134000	487069960	15760	15780	15780	15760	320
388	20250317	133900	482025320	15800	15800	15800	15800	0
389	20250317	133800	482025320	15800	15800	15800	15800	3
390	20250317	133700	481977920	15780	15780	15780	15780	152
391	20250317	133600	479579360	15800	15800	15800	15800	0
392	20250317	133500	479579360	15800	15800	15800	15800	5
393	20250317	133400	479500360	15800	15800	15800	15800	5
394	20250317	133300	479421360	15790	15790	15790	15790	0
395	20250317	133200	479421360	15790	15790	15790	15790	10
396	20250317	133100	479263460	15790	15780	15790	15770	151
397	20250317	133000	476881430	15800	15790	15800	15790	12
398	20250317	132900	476691900	15790	15790	15790	15790	0
399	20250317	132800	476691900	15790	15790	15790	15790	1
400	20250317	132700	476676110	15790	15790	15790	15790	0
401	20250317	132600	476676110	15790	15790	15790	15790	0
402	20250317	132500	476676110	15790	15790	15790	15790	0
403	20250317	132400	476676110	15790	15790	15790	15790	0
404	20250317	132300	476676110	15790	15790	15790	15790	0
405	20250317	132200	476676110	15790	15790	15790	15790	0
406	20250317	132100	476676110	15790	15790	15790	15790	20
407	20250317	132000	476360310	15790	15800	15800	15790	67
408	20250317	131900	475302050	15800	15800	15800	15800	0
409	20250317	131800	475302050	15800	15800	15800	15800	1
410	20250317	131700	475286250	15800	15800	15800	15800	0
411	20250317	131600	475286250	15800	15800	15800	15800	25
412	20250317	131500	474891250	15790	15790	15790	15790	0
413	20250317	131400	474891250	15790	15790	15790	15790	0
414	20250317	131300	474891250	15790	15790	15790	15790	1
415	20250317	131200	474875460	15790	15790	15790	15790	103
416	20250317	131100	473249090	15800	15800	15800	15800	25
417	20250317	131000	472854090	15800	15800	15800	15800	15
418	20250317	130900	472617090	15800	15800	15800	15800	0
419	20250317	130800	472617090	15800	15800	15800	15800	0
420	20250317	130700	472617090	15800	15800	15800	15800	0
421	20250317	130600	472617090	15800	15800	15800	15800	0
422	20250317	130500	472617090	15800	15800	15800	15800	0
423	20250317	130400	472617090	15800	15800	15800	15800	0
424	20250317	130300	472617090	15800	15800	15800	15800	0
425	20250317	130200	472617090	15800	15780	15800	15780	26
426	20250317	130100	472206330	15770	15790	15790	15770	136
427	20250317	130000	470060090	15790	15790	15790	15790	14
428	20250317	125900	469839030	15800	15800	15800	15800	51
429	20250317	125800	469033230	15800	15800	15800	15800	13
430	20250317	125700	468827830	15800	15800	15800	15800	67
431	20250317	125600	467769230	15800	15800	15800	15800	0
432	20250317	125500	467769230	15800	15785	15800	15780	186
433	20250317	125400	464832255	15785	15785	15785	15785	0
434	20250317	125300	464832255	15785	15785	15785	15785	19
435	20250317	125200	464532340	15790	15790	15790	15790	0
436	20250317	125100	464532340	15790	15790	15790	15790	0
437	20250317	125000	464532340	15790	15790	15790	15790	0
438	20250317	124900	464532340	15790	15790	15790	15790	0
439	20250317	124800	464532340	15790	15790	15790	15790	16
440	20250317	124700	464279700	15790	15790	15790	15790	10
441	20250317	124600	464121800	15790	15790	15790	15790	0
442	20250317	124500	464121800	15790	15790	15790	15790	0
443	20250317	124400	464121800	15790	15790	15790	15790	0
444	20250317	124300	464121800	15790	15790	15790	15790	0
445	20250317	124200	464121800	15790	15790	15790	15790	0
446	20250317	124100	464121800	15790	15790	15790	15780	36
447	20250317	124000	463553440	15790	15790	15790	15790	0
448	20250317	123900	463553440	15790	15790	15790	15790	0
449	20250317	123800	463553440	15790	15790	15790	15790	0
450	20250317	123700	463553440	15790	15790	15790	15790	0
451	20250317	123600	463553440	15790	15790	15790	15790	48
452	20250317	123500	462795520	15770	15770	15770	15770	0
453	20250317	123400	462795520	15770	15770	15770	15770	80
454	20250317	123300	461533920	15770	15770	15770	15770	29
455	20250317	123200	461076590	15780	15780	15780	15780	0
456	20250317	123100	461076590	15780	15790	15790	15780	37
457	20250317	123000	460492560	15790	15790	15790	15790	17
458	20250317	122900	460224130	15800	15800	15800	15800	0
459	20250317	122800	460224130	15800	15790	15800	15790	25
460	20250317	122700	459829230	15800	15800	15800	15800	0
461	20250317	122600	459829230	15800	15800	15800	15800	0
462	20250317	122500	459829230	15800	15800	15800	15800	0
463	20250317	122400	459829230	15800	15800	15800	15800	0
464	20250317	122300	459829230	15800	15790	15800	15790	25
465	20250317	122200	459434450	15800	15800	15800	15800	0
466	20250317	122100	459434450	15800	15800	15800	15800	0
467	20250317	122000	459434450	15800	15800	15800	15800	0
468	20250317	121900	459434450	15800	15800	15800	15800	1
469	20250317	121800	459418650	15800	15800	15800	15800	0
470	20250317	121700	459418650	15800	15800	15800	15800	1
471	20250317	121600	459402850	15800	15800	15800	15800	25
472	20250317	121500	459007850	15800	15800	15800	15800	0
473	20250317	121400	459007850	15800	15800	15800	15800	0
474	20250317	121300	459007850	15800	15800	15800	15800	0
475	20250317	121200	459007850	15800	15800	15800	15800	0
476	20250317	121100	459007850	15800	15790	15800	15790	25
477	20250317	121000	458612910	15790	15790	15790	15790	0
478	20250317	120900	458612910	15790	15790	15790	15790	0
479	20250317	120800	458612910	15790	15790	15790	15790	1
480	20250317	120700	458597120	15780	15790	15790	15780	84
481	20250317	120600	457271360	15790	15790	15790	15790	9
482	20250317	120500	457129250	15800	15800	15800	15800	38
483	20250317	120400	456528850	15810	15810	15810	15810	35
484	20250317	120300	455975500	15820	15820	15820	15820	3
485	20250317	120200	455928040	15820	15820	15820	15820	1
486	20250317	120100	455912220	15820	15830	15830	15820	54
487	20250317	120000	455057930	15820	15820	15820	15820	47
488	20250317	115900	454314390	15820	15820	15820	15820	6
489	20250317	115800	454219470	15830	15830	15830	15830	0
490	20250317	115700	454219470	15830	15820	15830	15820	25
491	20250317	115600	453823730	15820	15810	15820	15810	293
492	20250317	115500	449191380	15800	15800	15800	15800	1
493	20250317	115400	449175580	15810	15810	15810	15810	0
494	20250317	115300	449175580	15810	15810	15810	15810	25
495	20250317	115200	448780330	15810	15810	15810	15810	25
496	20250317	115100	448385080	15810	15810	15810	15810	0
497	20250317	115000	448385080	15810	15810	15810	15810	27
498	20250317	114900	447958210	15800	15800	15810	15800	37
499	20250317	114800	447373360	15800	15800	15800	15800	4
500	20250317	114700	447310160	15810	15810	15810	15810	0
501	20250317	114600	447310160	15810	15810	15810	15810	0
502	20250317	114500	447310160	15810	15800	15810	15800	552
503	20250317	114400	438587420	15790	15790	15790	15790	0
504	20250317	114300	438587420	15790	15800	15800	15790	35
505	20250317	114200	438034720	15790	15790	15790	15790	0
506	20250317	114100	438034720	15790	15790	15790	15790	0
507	20250317	114000	438034720	15790	15790	15800	15790	86
508	20250317	113900	436676430	15790	15790	15790	15790	44
509	20250317	113800	435981670	15790	15790	15790	15790	0
510	20250317	113700	435981670	15790	15790	15790	15790	0
511	20250317	113600	435981670	15790	15790	15790	15790	0
512	20250317	113500	435981670	15790	15790	15790	15790	0
513	20250317	113400	435981670	15790	15790	15790	15790	0
514	20250317	113300	435981670	15790	15795	15795	15790	6
515	20250317	113200	435886920	15795	15795	15795	15795	1
516	20250317	113100	435871125	15800	15800	15800	15800	25
517	20250317	113000	435476125	15800	15800	15800	15800	0
518	20250317	112900	435476125	15800	15800	15800	15800	0
519	20250317	112800	435476125	15800	15800	15800	15800	0
520	20250317	112700	435476125	15800	15800	15800	15800	0
521	20250317	112600	435476125	15800	15780	15800	15780	47
522	20250317	112500	434733965	15770	15770	15770	15770	25
523	20250317	112400	434339715	15770	15760	15770	15740	156
524	20250317	112300	431882815	15760	15760	15760	15760	3
525	20250317	112200	431835535	15730	15730	15730	15730	477
526	20250317	112100	424332325	15720	15720	15720	15720	0
527	20250317	112000	424332325	15720	15720	15720	15720	0
528	20250317	111900	424332325	15720	15720	15720	15720	0
529	20250317	111800	424332325	15720	15720	15720	15720	0
530	20250317	111700	424332325	15720	15720	15720	15720	17
531	20250317	111600	424065085	15720	15720	15720	15720	45
532	20250317	111500	423357685	15680	15720	15720	15680	1090
533	20250317	111400	406251285	15730	15730	15730	15730	0
534	20250317	111300	406251285	15730	15730	15730	15730	2
535	20250317	111200	406219825	15730	15730	15730	15730	6
536	20250317	111100	406125445	15730	15730	15730	15730	0
537	20250317	111000	406125445	15730	15730	15730	15730	0
538	20250317	110900	406125445	15730	15730	15730	15730	101
539	20250317	110800	404536715	15730	15730	15730	15730	5
540	20250317	110700	404458065	15730	15730	15730	15730	0
541	20250317	110600	404458065	15730	15730	15730	15730	2
542	20250317	110500	404426605	15730	15730	15730	15730	253
543	20250317	110400	400446915	15730	15730	15730	15730	3
544	20250317	110300	400399725	15730	15730	15730	15730	3094
545	20250317	110200	351731105	15730	15730	15730	15730	254
546	20250317	110100	347735685	15710	15710	15710	15710	20
547	20250317	110000	347421485	15730	15710	15730	15710	51
548	20250317	105900	346619875	15730	15780	15780	15720	1318
549	20250317	105800	325871445	15800	15800	15800	15800	0
550	20250317	105700	325871445	15800	15800	15800	15800	0
551	20250317	105600	325871445	15800	15800	15800	15800	2
552	20250317	105500	325839845	15800	15810	15810	15800	97
553	20250317	105400	324307185	15810	15810	15810	15810	0
554	20250317	105300	324307185	15810	15810	15810	15810	0
555	20250317	105200	324307185	15810	15810	15810	15810	0
556	20250317	105100	324307185	15810	15810	15810	15810	5
557	20250317	105000	324228135	15810	15810	15810	15810	0
558	20250317	104900	324228135	15810	15810	15810	15810	0
559	20250317	104800	324228135	15810	15810	15810	15810	0
560	20250317	104700	324228135	15810	15810	15810	15810	5
561	20250317	104600	324149085	15795	15795	15795	15795	0
562	20250317	104500	324149085	15795	15795	15795	15795	1
563	20250317	104400	324133290	15810	15810	15810	15810	0
564	20250317	104300	324133290	15810	15810	15810	15810	9
565	20250317	104200	323991000	15810	15810	15810	15810	0
566	20250317	104100	323991000	15810	15810	15810	15810	0
567	20250317	104000	323991000	15810	15810	15810	15810	0
568	20250317	103900	323991000	15810	15810	15810	15810	0
569	20250317	103800	323991000	15810	15810	15810	15810	0
570	20250317	103700	323991000	15810	15810	15810	15810	0
571	20250317	103600	323991000	15810	15810	15810	15810	0
572	20250317	103500	323991000	15810	15810	15810	15810	0
573	20250317	103400	323991000	15810	15810	15810	15810	0
574	20250317	103300	323991000	15810	15810	15810	15810	0
575	20250317	103200	323991000	15810	15810	15810	15810	0
576	20250317	103100	323991000	15810	15810	15810	15810	5
577	20250317	103000	323911950	15810	15810	15810	15810	0
578	20250317	102900	323911950	15810	15810	15810	15810	157
579	20250317	102800	321429780	15800	15790	15800	15790	250
580	20250317	102700	317480780	15790	15790	15790	15790	0
581	20250317	102600	317480780	15790	15790	15790	15790	0
582	20250317	102500	317480780	15790	15790	15790	15790	0
583	20250317	102400	317480780	15790	15770	15790	15770	126
584	20250317	102300	315493240	15800	15800	15800	15800	0
585	20250317	102200	315493240	15800	15790	15800	15790	2
586	20250317	102100	315461650	15770	15770	15770	15770	0
587	20250317	102000	315461650	15770	15770	15770	15770	0
588	20250317	101900	315461650	15770	15790	15790	15770	300
589	20250317	101800	310730290	15790	15800	15800	15790	52
590	20250317	101700	309908720	15800	15800	15800	15800	0
591	20250317	101600	309908720	15800	15800	15800	15800	3
592	20250317	101500	309861320	15800	15800	15800	15800	0
593	20250317	101400	309861320	15800	15800	15800	15800	0
594	20250317	101300	309861320	15800	15800	15800	15800	614
595	20250317	101200	300160120	15790	15780	15790	15780	1015
596	20250317	101100	284140900	15780	15780	15780	15780	1
597	20250317	101000	284125120	15770	15770	15770	15770	0
598	20250317	100900	284125120	15770	15770	15770	15770	200
599	20250317	100800	280971120	15770	15770	15770	15770	0
600	20250317	100700	280971120	15770	15770	15770	15770	642
601	20250317	100600	270846780	15770	15770	15770	15770	0
602	20250317	100500	270846780	15770	15760	15770	15760	21
603	20250317	100400	270515620	15770	15770	15770	15770	20
604	20250317	100300	270200220	15770	15770	15770	15770	0
605	20250317	100200	270200220	15770	15770	15770	15770	0
606	20250317	100100	270200220	15770	15780	15780	15770	72
607	20250317	100000	269064280	15790	15790	15790	15790	1
608	20250317	095900	269048490	15790	15790	15790	15790	0
609	20250317	095800	269048490	15790	15790	15790	15790	0
610	20250317	095700	269048490	15790	15790	15790	15790	0
611	20250317	095600	269048490	15790	15790	15790	15790	0
612	20250317	095500	269048490	15790	15790	15790	15790	0
613	20250317	095400	269048490	15790	15790	15790	15790	0
614	20250317	095300	269048490	15790	15790	15790	15790	1
615	20250317	095200	269032700	15790	15790	15790	15790	8
616	20250317	095100	268906380	15790	15760	15790	15730	24
617	20250317	095000	268528290	15790	15780	15790	15780	20
618	20250317	094900	268212660	15740	15740	15740	15740	0
619	20250317	094800	268212660	15740	15740	15740	15740	17
620	20250317	094700	267945080	15740	15740	15740	15740	1
621	20250317	094600	267929340	15790	15780	15790	15780	594
622	20250317	094500	258554660	15740	15740	15740	15740	0
623	20250317	094400	258554660	15740	15740	15740	15740	0
624	20250317	094300	258554660	15740	15750	15750	15740	1864
625	20250317	094200	229213640	15770	15770	15770	15770	41
626	20250317	094100	228567070	15780	15780	15780	15780	276
627	20250317	094000	224211790	15770	15770	15770	15770	0
628	20250317	093900	224211790	15770	15770	15770	15770	0
629	20250317	093800	224211790	15770	15770	15770	15770	32
630	20250317	093700	223707150	15780	15760	15780	15760	1002
631	20250317	093600	207906000	15760	15780	15780	15760	32
632	20250317	093500	207401340	15800	15800	15800	15800	102
633	20250317	093400	205789740	15800	15800	15800	15800	1
634	20250317	093300	205773940	15800	15800	15800	15800	0
635	20250317	093200	205773940	15800	15790	15800	15790	259
636	20250317	093100	201682390	15800	15800	15800	15800	3
637	20250317	093000	201634990	15800	15800	15800	15800	15
638	20250317	092900	201397990	15800	15760	15800	15760	214
639	20250317	092800	198025190	15810	15770	15810	15770	140
640	20250317	092700	195812360	15760	15770	15810	15760	884
641	20250317	092600	181847920	15770	15830	15830	15770	940
642	20250317	092500	166994820	15830	15800	15830	15800	4862
643	20250317	092400	90172570	15800	15800	15800	15800	0
644	20250317	092300	90172570	15800	15800	15800	15800	67
645	20250317	092200	89113970	15820	15820	15820	15820	0
646	20250317	092100	89113970	15820	15820	15820	15820	0
647	20250317	092000	89113970	15820	15840	15850	15820	632
648	20250317	091900	79100390	15830	15830	15830	15830	700
649	20250317	091800	68019390	15840	15840	15840	15840	6
650	20250317	091700	67924350	15880	15880	15880	15880	0
651	20250317	091600	67924350	15880	15880	15880	15880	0
652	20250317	091500	67924350	15880	15820	15880	15820	1015
653	20250317	091400	51848840	15830	15770	15830	15770	963
654	20250317	091300	36650360	15770	15770	15770	15710	357
655	20250317	091200	31037330	15770	15770	15770	15770	0
656	20250317	091100	31037330	15770	15770	15770	15770	1
657	20250317	091000	31021560	15770	15710	15770	15710	5
658	20250317	090900	30942880	15720	15720	15720	15720	0
659	20250317	090800	30942880	15720	15720	15720	15720	1
660	20250317	090700	30927160	15720	15650	15720	15650	25
661	20250317	090600	30535560	15720	15720	15720	15720	0
662	20250317	090500	30535560	15720	15660	15720	15660	51
663	20250317	090400	29736840	15660	15700	15700	15660	834
664	20250317	090300	16653200	15780	15780	15780	15780	4
665	20250317	090200	16590080	15780	15750	15780	15700	801
666	20250317	090100	3996820	15750	15750	15750	15750	60
667	20250317	090000	3051820	15750	15730	15750	15730	194