KissMeData/099190/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	201200	689002270	15590	15590	15590	15590	1505
3	20250314	201100	689002270	15590	15590	15590	15590	0
4	20250314	201000	689002270	15590	15590	15590	15590	0
5	20250314	200900	689002270	15590	15590	15590	15590	0
6	20250314	200800	689002270	15590	15590	15590	15590	0
7	20250314	200700	689002270	15590	15590	15590	15590	0
8	20250314	200600	689002270	15590	15590	15590	15590	0
9	20250314	200500	689002270	15590	15590	15590	15590	0
10	20250314	200400	689002270	15590	15590	15590	15590	0
11	20250314	200300	689002270	15590	15590	15590	15590	0
12	20250314	200200	689002270	15590	15590	15590	15590	0
13	20250314	200100	689002270	15590	15590	15590	15590	0
14	20250314	200000	689002270	15590	15590	15590	15590	0
15	20250314	195900	689002270	15590	15590	15590	15590	0
16	20250314	195800	689002270	15590	15590	15590	15590	0
17	20250314	195700	689002270	15590	15590	15590	15590	0
18	20250314	195600	689002270	15590	15590	15590	15590	0
19	20250314	195500	689002270	15590	15590	15590	15590	0
20	20250314	195400	689002270	15590	15590	15590	15590	0
21	20250314	195300	689002270	15590	15590	15590	15590	0
22	20250314	195200	689002270	15590	15590	15590	15590	0
23	20250314	195100	689002270	15590	15590	15590	15590	0
24	20250314	195000	689002270	15590	15590	15590	15590	0
25	20250314	194900	689002270	15590	15590	15590	15590	0
26	20250314	194800	689002270	15590	15590	15590	15590	0
27	20250314	194700	689002270	15590	15590	15590	15590	0
28	20250314	194600	689002270	15590	15590	15590	15590	0
29	20250314	194500	689002270	15590	15590	15590	15590	0
30	20250314	194400	689002270	15590	15590	15590	15590	0
31	20250314	194300	689002270	15590	15590	15590	15590	0
32	20250314	194200	689002270	15590	15590	15590	15590	1505
33	20250314	194100	689002270	15590	15590	15590	15590	0
34	20250314	194000	689002270	15590	15590	15590	15590	0
35	20250314	193900	689002270	15590	15590	15590	15590	0
36	20250314	193800	689002270	15590	15590	15590	15590	0
37	20250314	193700	689002270	15590	15590	15590	15590	0
38	20250314	193600	689002270	15590	15590	15590	15590	0
39	20250314	193500	689002270	15590	15590	15590	15590	0
40	20250314	193400	689002270	15590	15590	15590	15590	0
41	20250314	193300	689002270	15590	15590	15590	15590	0
42	20250314	193200	689002270	15590	15590	15590	15590	0
43	20250314	193100	689002270	15590	15590	15590	15590	0
44	20250314	193000	689002270	15590	15590	15590	15590	0
45	20250314	192900	689002270	15590	15590	15590	15590	0
46	20250314	192800	689002270	15590	15590	15590	15590	0
47	20250314	192700	689002270	15590	15590	15590	15590	0
48	20250314	192600	689002270	15590	15590	15590	15590	0
49	20250314	192500	689002270	15590	15590	15590	15590	0
50	20250314	192400	689002270	15590	15590	15590	15590	0
51	20250314	192300	689002270	15590	15590	15590	15590	0
52	20250314	192200	689002270	15590	15590	15590	15590	0
53	20250314	192100	689002270	15590	15590	15590	15590	0
54	20250314	192000	689002270	15590	15590	15590	15590	0
55	20250314	191900	689002270	15590	15590	15590	15590	0
56	20250314	191800	689002270	15590	15590	15590	15590	0
57	20250314	191700	689002270	15590	15590	15590	15590	0
58	20250314	191600	689002270	15590	15590	15590	15590	0
59	20250314	191500	689002270	15590	15590	15590	15590	0
60	20250314	191400	689002270	15590	15590	15590	15590	0
61	20250314	191300	689002270	15590	15590	15590	15590	0
62	20250314	191200	689002270	15590	15590	15590	15590	1505
63	20250314	191100	689002270	15590	15590	15590	15590	0
64	20250314	191000	689002270	15590	15590	15590	15590	0
65	20250314	190900	689002270	15590	15590	15590	15590	0
66	20250314	190800	689002270	15590	15590	15590	15590	0
67	20250314	190700	689002270	15590	15590	15590	15590	0
68	20250314	190600	689002270	15590	15590	15590	15590	0
69	20250314	190500	689002270	15590	15590	15590	15590	0
70	20250314	190400	689002270	15590	15590	15590	15590	0
71	20250314	190300	689002270	15590	15590	15590	15590	0
72	20250314	190200	689002270	15590	15590	15590	15590	0
73	20250314	190100	689002270	15590	15590	15590	15590	0
74	20250314	190000	689002270	15590	15590	15590	15590	0
75	20250314	185900	689002270	15590	15590	15590	15590	0
76	20250314	185800	689002270	15590	15590	15590	15590	0
77	20250314	185700	689002270	15590	15590	15590	15590	0
78	20250314	185600	689002270	15590	15590	15590	15590	0
79	20250314	185500	689002270	15590	15590	15590	15590	0
80	20250314	185400	689002270	15590	15590	15590	15590	0
81	20250314	185300	689002270	15590	15590	15590	15590	0
82	20250314	185200	689002270	15590	15590	15590	15590	0
83	20250314	185100	689002270	15590	15590	15590	15590	0
84	20250314	185000	689002270	15590	15590	15590	15590	0
85	20250314	184900	689002270	15590	15590	15590	15590	0
86	20250314	184800	689002270	15590	15590	15590	15590	0
87	20250314	184700	689002270	15590	15590	15590	15590	0
88	20250314	184600	689002270	15590	15590	15590	15590	0
89	20250314	184500	689002270	15590	15590	15590	15590	0
90	20250314	184400	689002270	15590	15590	15590	15590	0
91	20250314	184300	689002270	15590	15590	15590	15590	0
92	20250314	184200	689002270	15590	15590	15590	15590	1505
93	20250314	184100	689002270	15590	15590	15590	15590	0
94	20250314	184000	689002270	15590	15590	15590	15590	0
95	20250314	183900	689002270	15590	15590	15590	15590	0
96	20250314	183800	689002270	15590	15590	15590	15590	0
97	20250314	183700	689002270	15590	15590	15590	15590	0
98	20250314	183600	689002270	15590	15590	15590	15590	0
99	20250314	183500	689002270	15590	15590	15590	15590	0
100	20250314	183400	689002270	15590	15590	15590	15590	0
101	20250314	183300	689002270	15590	15590	15590	15590	0
102	20250314	183200	689002270	15590	15590	15590	15590	0
103	20250314	183100	689002270	15590	15590	15590	15590	0
104	20250314	183000	689002270	15590	15590	15590	15590	0
105	20250314	182900	689002270	15590	15590	15590	15590	0
106	20250314	182800	689002270	15590	15590	15590	15590	0
107	20250314	182700	689002270	15590	15590	15590	15590	0
108	20250314	182600	689002270	15590	15590	15590	15590	0
109	20250314	182500	689002270	15590	15590	15590	15590	0
110	20250314	182400	689002270	15590	15590	15590	15590	0
111	20250314	182300	689002270	15590	15590	15590	15590	0
112	20250314	182200	689002270	15590	15590	15590	15590	0
113	20250314	182100	689002270	15590	15590	15590	15590	0
114	20250314	182000	689002270	15590	15590	15590	15590	0
115	20250314	181900	689002270	15590	15590	15590	15590	0
116	20250314	181800	689002270	15590	15590	15590	15590	0
117	20250314	181700	689002270	15590	15590	15590	15590	0
118	20250314	181600	689002270	15590	15590	15590	15590	0
119	20250314	181500	689002270	15590	15590	15590	15590	0
120	20250314	181400	689002270	15590	15590	15590	15590	0
121	20250314	181300	689002270	15590	15590	15590	15590	0
122	20250314	181200	689002270	15590	15590	15590	15590	1505
123	20250314	181100	689002270	15590	15590	15590	15590	0
124	20250314	181000	689002270	15590	15590	15590	15590	0
125	20250314	180900	689002270	15590	15590	15590	15590	0
126	20250314	180800	689002270	15590	15590	15590	15590	0
127	20250314	180700	689002270	15590	15590	15590	15590	0
128	20250314	180600	689002270	15590	15590	15590	15590	0
129	20250314	180500	689002270	15590	15590	15590	15590	0
130	20250314	180400	689002270	15590	15590	15590	15590	0
131	20250314	180300	689002270	15590	15590	15590	15590	0
132	20250314	180200	689002270	15590	15590	15590	15590	0
133	20250314	180100	689002270	15590	15590	15590	15590	0
134	20250314	180000	689002270	15590	15590	15590	15590	0
135	20250314	175900	689002270	15590	15590	15590	15590	0
136	20250314	175800	689002270	15590	15590	15590	15590	0
137	20250314	175700	689002270	15590	15590	15590	15590	0
138	20250314	175600	689002270	15590	15590	15590	15590	0
139	20250314	175500	689002270	15590	15590	15590	15590	0
140	20250314	175400	689002270	15590	15590	15590	15590	0
141	20250314	175300	689002270	15590	15590	15590	15590	0
142	20250314	175200	689002270	15590	15590	15590	15590	0
143	20250314	175100	689002270	15590	15590	15590	15590	0
144	20250314	175000	689002270	15590	15590	15590	15590	0
145	20250314	174900	689002270	15590	15590	15590	15590	0
146	20250314	174800	689002270	15590	15590	15590	15590	0
147	20250314	174700	689002270	15590	15590	15590	15590	0
148	20250314	174600	689002270	15590	15590	15590	15590	0
149	20250314	174500	689002270	15590	15590	15590	15590	0
150	20250314	174400	689002270	15590	15590	15590	15590	0
151	20250314	174300	689002270	15590	15590	15590	15590	0
152	20250314	174200	689002270	15590	15590	15590	15590	1505
153	20250314	174100	689002270	15590	15590	15590	15590	0
154	20250314	174000	689002270	15590	15590	15590	15590	0
155	20250314	173900	689002270	15590	15590	15590	15590	0
156	20250314	173800	689002270	15590	15590	15590	15590	0
157	20250314	173700	689002270	15590	15590	15590	15590	0
158	20250314	173600	689002270	15590	15590	15590	15590	0
159	20250314	173500	689002270	15590	15590	15590	15590	0
160	20250314	173400	689002270	15590	15590	15590	15590	0
161	20250314	173300	689002270	15590	15590	15590	15590	0
162	20250314	173200	689002270	15590	15590	15590	15590	0
163	20250314	173100	689002270	15590	15590	15590	15590	0
164	20250314	173000	689002270	15590	15590	15590	15590	0
165	20250314	172900	689002270	15590	15590	15590	15590	0
166	20250314	172800	689002270	15590	15590	15590	15590	0
167	20250314	172700	689002270	15590	15590	15590	15590	0
168	20250314	172600	689002270	15590	15590	15590	15590	0
169	20250314	172500	689002270	15590	15590	15590	15590	0
170	20250314	172400	689002270	15590	15590	15590	15590	0
171	20250314	172300	689002270	15590	15590	15590	15590	0
172	20250314	172200	689002270	15590	15590	15590	15590	0
173	20250314	172100	689002270	15590	15590	15590	15590	0
174	20250314	172000	689002270	15590	15590	15590	15590	0
175	20250314	171900	689002270	15590	15590	15590	15590	0
176	20250314	171800	689002270	15590	15590	15590	15590	0
177	20250314	171700	689002270	15590	15590	15590	15590	0
178	20250314	171600	689002270	15590	15590	15590	15590	0
179	20250314	171500	689002270	15590	15590	15590	15590	0
180	20250314	171400	689002270	15590	15590	15590	15590	0
181	20250314	171300	689002270	15590	15590	15590	15590	0
182	20250314	171200	689002270	15590	15590	15590	15590	1505
183	20250314	171100	689002270	15590	15590	15590	15590	0
184	20250314	171000	689002270	15590	15590	15590	15590	0
185	20250314	170900	689002270	15590	15590	15590	15590	0
186	20250314	170800	689002270	15590	15590	15590	15590	0
187	20250314	170700	689002270	15590	15590	15590	15590	0
188	20250314	170600	689002270	15590	15590	15590	15590	0
189	20250314	170500	689002270	15590	15590	15590	15590	0
190	20250314	170400	689002270	15590	15590	15590	15590	0
191	20250314	170300	689002270	15590	15590	15590	15590	0
192	20250314	170200	689002270	15590	15590	15590	15590	0
193	20250314	170100	689002270	15590	15590	15590	15590	0
194	20250314	170000	689002270	15590	15590	15590	15590	0
195	20250314	165900	689002270	15590	15590	15590	15590	0
196	20250314	165800	689002270	15590	15590	15590	15590	0
197	20250314	165700	689002270	15590	15590	15590	15590	0
198	20250314	165600	689002270	15590	15590	15590	15590	0
199	20250314	165500	689002270	15590	15590	15590	15590	0
200	20250314	165400	689002270	15590	15590	15590	15590	0
201	20250314	165300	689002270	15590	15590	15590	15590	0
202	20250314	165200	689002270	15590	15590	15590	15590	0
203	20250314	165100	689002270	15590	15590	15590	15590	0
204	20250314	165000	689002270	15590	15590	15590	15590	0
205	20250314	164900	689002270	15590	15590	15590	15590	0
206	20250314	164800	689002270	15590	15590	15590	15590	0
207	20250314	164700	689002270	15590	15590	15590	15590	0
208	20250314	164600	689002270	15590	15590	15590	15590	0
209	20250314	164500	689002270	15590	15590	15590	15590	0
210	20250314	164400	689002270	15590	15590	15590	15590	0
211	20250314	164300	689002270	15590	15590	15590	15590	0
212	20250314	164200	689002270	15590	15590	15590	15590	1505
213	20250314	164100	689002270	15590	15590	15590	15590	0
214	20250314	164000	689002270	15590	15590	15590	15590	0
215	20250314	163900	689002270	15590	15590	15590	15590	0
216	20250314	163800	689002270	15590	15590	15590	15590	0
217	20250314	163700	689002270	15590	15590	15590	15590	0
218	20250314	163600	689002270	15590	15590	15590	15590	0
219	20250314	163500	689002270	15590	15590	15590	15590	0
220	20250314	163400	689002270	15590	15590	15590	15590	0
221	20250314	163300	689002270	15590	15590	15590	15590	0
222	20250314	163200	689002270	15590	15590	15590	15590	0
223	20250314	163100	689002270	15590	15590	15590	15590	0
224	20250314	163000	689002270	15590	15590	15590	15590	0
225	20250314	162900	689002270	15590	15590	15590	15590	0
226	20250314	162800	689002270	15590	15590	15590	15590	0
227	20250314	162700	689002270	15590	15590	15590	15590	0
228	20250314	162600	689002270	15590	15590	15590	15590	0
229	20250314	162500	689002270	15590	15590	15590	15590	0
230	20250314	162400	689002270	15590	15590	15590	15590	0
231	20250314	162300	689002270	15590	15590	15590	15590	0
232	20250314	162200	689002270	15590	15590	15590	15590	0
233	20250314	162100	689002270	15590	15590	15590	15590	0
234	20250314	162000	689002270	15590	15590	15590	15590	0
235	20250314	161900	689002270	15590	15590	15590	15590	0
236	20250314	161800	689002270	15590	15590	15590	15590	0
237	20250314	161700	689002270	15590	15590	15590	15590	0
238	20250314	161600	689002270	15590	15590	15590	15590	0
239	20250314	161500	689002270	15590	15590	15590	15590	0
240	20250314	161400	689002270	15590	15590	15590	15590	0
241	20250314	161300	689002270	15590	15590	15590	15590	0
242	20250314	161200	689002270	15590	15590	15590	15590	1505
243	20250314	161100	689002270	15590	15590	15590	15590	0
244	20250314	161000	689002270	15590	15590	15590	15590	0
245	20250314	160900	689002270	15590	15590	15590	15590	0
246	20250314	160800	689002270	15590	15590	15590	15590	0
247	20250314	160700	689002270	15590	15590	15590	15590	0
248	20250314	160600	689002270	15590	15590	15590	15590	0
249	20250314	160500	689002270	15590	15590	15590	15590	0
250	20250314	160400	689002270	15590	15590	15590	15590	0
251	20250314	160300	689002270	15590	15590	15590	15590	0
252	20250314	160200	689002270	15590	15590	15590	15590	0
253	20250314	160100	689002270	15590	15590	15590	15590	0
254	20250314	160000	689002270	15590	15590	15590	15590	0
255	20250314	155900	689002270	15590	15590	15590	15590	0
256	20250314	155800	689002270	15590	15590	15590	15590	0
257	20250314	155700	689002270	15590	15590	15590	15590	0
258	20250314	155600	689002270	15590	15590	15590	15590	0
259	20250314	155500	689002270	15590	15590	15590	15590	0
260	20250314	155400	689002270	15590	15590	15590	15590	0
261	20250314	155300	689002270	15590	15590	15590	15590	0
262	20250314	155200	689002270	15590	15590	15590	15590	0
263	20250314	155100	689002270	15590	15590	15590	15590	0
264	20250314	155000	689002270	15590	15590	15590	15590	0
265	20250314	154900	689002270	15590	15590	15590	15590	0
266	20250314	154800	689002270	15590	15590	15590	15590	0
267	20250314	154700	689002270	15590	15590	15590	15590	0
268	20250314	154600	689002270	15590	15590	15590	15590	0
269	20250314	154500	689002270	15590	15590	15590	15590	0
270	20250314	154400	689002270	15590	15590	15590	15590	0
271	20250314	154300	689002270	15590	15590	15590	15590	0
272	20250314	154200	689002270	15590	15590	15590	15590	1505
273	20250314	154100	689002270	15590	15590	15590	15590	0
274	20250314	154000	689002270	15590	15590	15590	15590	0
275	20250314	153900	689002270	15590	15590	15590	15590	0
276	20250314	153800	689002270	15590	15590	15590	15590	0
277	20250314	153700	689002270	15590	15590	15590	15590	0
278	20250314	153600	689002270	15590	15590	15590	15590	0
279	20250314	153500	689002270	15590	15590	15590	15590	0
280	20250314	153400	689002270	15590	15590	15590	15590	0
281	20250314	153300	689002270	15590	15590	15590	15590	0
282	20250314	153200	689002270	15590	15590	15590	15590	0
283	20250314	153100	689002270	15590	15590	15590	15590	0
284	20250314	153000	689002270	15590	15590	15590	15590	1505
285	20250314	152900	665539320	15740	15740	15740	15740	0
286	20250314	152800	665539320	15740	15740	15740	15740	0
287	20250314	152700	665539320	15740	15740	15740	15740	0
288	20250314	152600	665539320	15740	15740	15740	15740	0
289	20250314	152500	665539320	15740	15740	15740	15740	0
290	20250314	152400	665539320	15740	15740	15740	15740	0
291	20250314	152300	665539320	15740	15740	15740	15740	0
292	20250314	152200	665539320	15740	15740	15740	15740	0
293	20250314	152100	665539320	15740	15740	15740	15740	0
294	20250314	152000	665539320	15740	15740	15740	15740	0
295	20250314	151900	665539320	15740	15720	15740	15710	129
296	20250314	151800	663512100	15710	15710	15710	15710	42
297	20250314	151700	662852280	15720	15710	15740	15710	44
298	20250314	151600	662161000	15700	15710	15710	15700	42
299	20250314	151500	661501460	15740	15710	15740	15700	164
300	20250314	151400	658925320	15700	15750	15750	15700	751
301	20250314	151300	647108110	15750	15750	15750	15740	597
302	20250314	151200	637711130	15740	15750	15750	15740	326
303	20250314	151100	632576760	15740	15740	15740	15740	910
304	20250314	151000	618253360	15750	15740	15750	15740	21
305	20250314	150900	617922620	15750	15740	15750	15740	98
306	20250314	150800	616379960	15750	15750	15750	15750	200
307	20250314	150700	613229960	15760	15760	15760	15760	13
308	20250314	150600	613025080	15750	15750	15750	15750	23
309	20250314	150500	612662830	15750	15740	15750	15740	119
310	20250314	150400	610788600	15740	15750	15750	15740	24
311	20250314	150300	610410710	15740	15750	15750	15730	141
312	20250314	150200	608190410	15750	15750	15760	15750	273
313	20250314	150100	603890030	15750	15750	15750	15740	214
314	20250314	150000	600520550	15750	15750	15760	15750	60
315	20250314	145900	599575420	15750	15750	15750	15750	19
316	20250314	145800	599276170	15760	15760	15760	15750	64
317	20250314	145700	598267700	15770	15770	15770	15770	213
318	20250314	145600	594908690	15800	15780	15800	15760	16
319	20250314	145500	594656420	15780	15800	15800	15770	21
320	20250314	145400	594325100	15770	15770	15770	15770	7
321	20250314	145300	594214710	15800	15800	15800	15760	401
322	20250314	145200	587883460	15800	15780	15800	15780	59
323	20250314	145100	586952360	15770	15770	15770	15770	3
324	20250314	145000	586905050	15760	15800	15800	15760	143
325	20250314	144900	584649710	15800	15790	15800	15790	21
326	20250314	144800	584318010	15790	15790	15790	15790	29
327	20250314	144700	583860100	15790	15780	15790	15770	59
328	20250314	144600	582928730	15780	15780	15780	15770	211
329	20250314	144500	579599420	15790	15780	15790	15780	35
330	20250314	144400	579046800	15780	15790	15790	15780	99
331	20250314	144300	577483700	15790	15780	15800	15780	14
332	20250314	144200	577262570	15780	15800	15800	15780	133
333	20250314	144100	575162450	15800	15800	15800	15800	74
334	20250314	144000	573993250	15800	15800	15800	15800	11
335	20250314	143900	573819450	15800	15800	15800	15800	35
336	20250314	143800	573266450	15800	15800	15810	15800	79
337	20250314	143700	572017820	15800	15800	15800	15800	2
338	20250314	143600	571986220	15800	15800	15810	15800	74
339	20250314	143500	570816880	15800	15800	15800	15800	1
340	20250314	143400	570801080	15800	15810	15820	15800	110
341	20250314	143300	569061905	15800	15790	15800	15790	49
342	20250314	143200	568287825	15770	15770	15770	15770	0
343	20250314	143100	568287825	15770	15770	15770	15770	0
344	20250314	143000	568287825	15770	15810	15810	15770	179
345	20250314	142900	565462345	15820	15810	15820	15810	43
346	20250314	142800	564782315	15810	15810	15810	15810	30
347	20250314	142700	564308015	15820	15810	15820	15810	26
348	20250314	142600	563896845	15810	15790	15810	15790	95
349	20250314	142500	562395905	15780	15780	15780	15780	15
350	20250314	142400	562159205	15780	15780	15780	15780	46
351	20250314	142300	561433325	15780	15780	15780	15780	57
352	20250314	142200	560533865	15780	15780	15780	15780	28
353	20250314	142100	560092025	15770	15780	15780	15770	45
354	20250314	142000	559382005	15770	15770	15770	15770	0
355	20250314	141900	559382005	15770	15790	15790	15770	287
356	20250314	141800	554855285	15790	15790	15790	15790	17
357	20250314	141700	554586855	15790	15790	15790	15790	31
358	20250314	141600	554097365	15790	15800	15810	15790	421
359	20250314	141500	547445355	15800	15820	15820	15800	104
360	20250314	141400	545801895	15820	15820	15820	15820	73
361	20250314	141300	544647035	15820	15820	15820	15820	27
362	20250314	141200	544219895	15820	15820	15820	15810	49
363	20250314	141100	543444915	15820	15820	15820	15820	55
364	20250314	141000	542574815	15820	15820	15820	15820	32
365	20250314	140900	542068575	15810	15820	15820	15810	35
366	20250314	140800	541515005	15820	15810	15820	15810	47
367	20250314	140700	540771925	15800	15800	15800	15800	0
368	20250314	140600	540771925	15800	15810	15810	15800	226
369	20250314	140500	537200925	15810	15810	15810	15810	72
370	20250314	140400	536062605	15810	15810	15810	15810	52
371	20250314	140300	535240485	15810	15810	15810	15810	0
372	20250314	140200	535240485	15810	15810	15810	15810	44
373	20250314	140100	534544845	15810	15810	15810	15810	20
374	20250314	140000	534228645	15810	15820	15820	15810	20
375	20250314	135900	533912265	15820	15810	15820	15810	85
376	20250314	135800	532568055	15820	15820	15820	15810	28
377	20250314	135700	532125105	15810	15820	15820	15810	61
378	20250314	135600	531160275	15810	15810	15820	15810	7
379	20250314	135500	531049565	15810	15820	15820	15810	58
380	20250314	135400	530132195	15810	15820	15820	15810	22
381	20250314	135300	529784205	15820	15810	15820	15810	75
382	20250314	135200	528598285	15820	15810	15820	15810	39
383	20250314	135100	527981515	15820	15820	15820	15820	35
384	20250314	135000	527427815	15820	15810	15820	15810	102
385	20250314	134900	525814745	15810	15810	15810	15810	0
386	20250314	134800	525814745	15810	15810	15820	15810	45
387	20250314	134700	525103165	15810	15830	15830	15810	51
388	20250314	134600	524296515	15830	15830	15830	15830	36
389	20250314	134500	523726635	15830	15830	15830	15830	32
390	20250314	134400	523220075	15830	15830	15830	15830	46
391	20250314	134300	522491895	15830	15820	15830	15820	38
392	20250314	134200	521890505	15820	15820	15820	15820	23
393	20250314	134100	521526645	15820	15820	15830	15820	57
394	20250314	134000	520624755	15820	15810	15820	15810	36
395	20250314	133900	520055445	15800	15800	15800	15800	3
396	20250314	133800	520008045	15800	15820	15830	15800	948
397	20250314	133700	505028455	15810	15810	15810	15810	0
398	20250314	133600	505028455	15810	15820	15820	15810	86
399	20250314	133500	503668665	15820	15830	15830	15820	50
400	20250314	133400	502877535	15820	15820	15820	15820	3
401	20250314	133300	502830075	15820	15820	15830	15820	58
402	20250314	133200	501912305	15820	15820	15830	15820	35
403	20250314	133100	501358485	15820	15810	15830	15810	42
404	20250314	133000	500694015	15820	15820	15820	15820	14
405	20250314	132900	500472535	15820	15820	15820	15820	45
406	20250314	132800	499760635	15820	15820	15820	15820	33
407	20250314	132700	499238575	15810	15810	15810	15810	3
408	20250314	132600	499191145	15810	15820	15830	15810	64
409	20250314	132500	498178525	15820	15820	15820	15820	3
410	20250314	132400	498131065	15820	15830	15830	15810	194
411	20250314	132300	495061815	15820	15830	15830	15820	35
412	20250314	132200	494507795	15820	15830	15830	15820	7
413	20250314	132100	494397015	15820	15820	15830	15810	115
414	20250314	132000	492577685	15820	15820	15820	15820	21
415	20250314	131900	492245465	15820	15830	15830	15820	185
416	20250314	131800	489318515	15820	15830	15830	15820	19
417	20250314	131700	489017765	15810	15810	15830	15810	6
418	20250314	131600	488922825	15830	15840	15840	15810	71
419	20250314	131500	487798695	15820	15840	15840	15820	70
420	20250314	131400	486691215	15820	15820	15840	15820	53
421	20250314	131300	485851995	15820	15820	15820	15820	10
422	20250314	131200	485693795	15820	15830	15830	15820	30
423	20250314	131100	485219015	15830	15830	15830	15830	44
424	20250314	131000	484522495	15830	15810	15830	15810	333
425	20250314	130900	479252225	15810	15820	15820	15810	41
426	20250314	130800	478603785	15810	15810	15810	15810	5
427	20250314	130700	478524735	15810	15810	15810	15810	72
428	20250314	130600	477386415	15810	15810	15810	15810	71
429	20250314	130500	476263905	15800	15800	15800	15800	10
430	20250314	130400	476105905	15800	15810	15810	15800	61
431	20250314	130300	475141895	15800	15800	15800	15800	22
432	20250314	130200	474794295	15800	15800	15800	15800	18
433	20250314	130100	474509895	15800	15800	15800	15800	51
434	20250314	130000	473704095	15800	15810	15810	15800	17
435	20250314	125900	473435355	15810	15800	15810	15800	49
436	20250314	125800	472660815	15800	15810	15810	15800	163
437	20250314	125700	470085285	15810	15810	15810	15810	37
438	20250314	125600	469500315	15810	15810	15810	15810	32
439	20250314	125500	468994395	15810	15810	15810	15810	36
440	20250314	125400	468425235	15810	15810	15810	15810	58
441	20250314	125300	467508255	15810	15810	15810	15810	37
442	20250314	125200	466923285	15810	15810	15810	15810	55
443	20250314	125100	466053735	15800	15800	15800	15800	16
444	20250314	125000	465800935	15800	15810	15810	15800	120
445	20250314	124900	463904805	15810	15810	15810	15810	35
446	20250314	124800	463351455	15810	15810	15810	15810	48
447	20250314	124700	462592575	15810	15810	15810	15810	34
448	20250314	124600	462055035	15810	15810	15810	15810	29
449	20250314	124500	461596545	15810	15810	15810	15810	39
450	20250314	124400	460979955	15810	15810	15810	15810	57
451	20250314	124300	460078785	15810	15810	15810	15810	86
452	20250314	124200	458719125	15810	15810	15810	15810	0
453	20250314	124100	458719125	15810	15810	15810	15810	47
454	20250314	124000	457976055	15810	15820	15820	15810	36
455	20250314	123900	457406765	15810	15820	15820	15810	46
456	20250314	123800	456679285	15820	15820	15820	15820	37
457	20250314	123700	456093945	15820	15820	15820	15820	25
458	20250314	123600	455698445	15820	15820	15820	15820	48
459	20250314	123500	454939085	15820	15820	15820	15820	27
460	20250314	123400	454511945	15810	15820	15820	15810	162
461	20250314	123300	451950495	15820	15820	15820	15820	36
462	20250314	123200	451380975	15820	15820	15820	15820	20
463	20250314	123100	451064575	15820	15820	15820	15820	44
464	20250314	123000	450368495	15820	15820	15820	15820	34
465	20250314	122900	449830615	15820	15820	15820	15820	37
466	20250314	122800	449245275	15820	15820	15820	15820	33
467	20250314	122700	448723215	15820	15820	15820	15810	41
468	20250314	122600	448074845	15820	15820	15820	15820	80
469	20250314	122500	446809245	15820	15830	15830	15820	32
470	20250314	122400	446302885	15830	15830	15830	15830	55
471	20250314	122300	445432235	15830	15830	15830	15830	41
472	20250314	122200	444783205	15830	15830	15830	15830	15
473	20250314	122100	444545755	15830	15830	15830	15830	69
474	20250314	122000	443453485	15830	15830	15830	15830	23
475	20250314	121900	443089395	15830	15830	15830	15830	43
476	20250314	121800	442408705	15830	15830	15830	15830	31
477	20250314	121700	441917975	15830	15830	15830	15830	19
478	20250314	121600	441617205	15830	15840	15840	15830	56
479	20250314	121500	440730595	15830	15830	15830	15830	0
480	20250314	121400	440730595	15830	15820	15830	15820	71
481	20250314	121300	439607155	15820	15830	15830	15820	33
482	20250314	121200	439084955	15820	15830	15830	15820	21
483	20250314	121100	438752625	15830	15830	15830	15830	29
484	20250314	121000	438293555	15820	15830	15840	15820	50
485	20250314	120900	437502065	15830	15830	15830	15820	53
486	20250314	120800	436663395	15820	15820	15820	15820	0
487	20250314	120700	436663395	15820	15830	15840	15820	75
488	20250314	120600	435476075	15830	15840	15840	15810	97
489	20250314	120500	433941375	15800	15800	15800	15800	0
490	20250314	120400	433941375	15800	15800	15800	15800	0
491	20250314	120300	433941375	15800	15800	15800	15800	195
492	20250314	120200	430860375	15800	15800	15800	15800	82
493	20250314	120100	429564775	15810	15830	15840	15810	96
494	20250314	120000	428045205	15790	15790	15790	15790	0
495	20250314	115900	428045205	15790	15790	15790	15790	0
496	20250314	115800	428045205	15790	15790	15790	15790	3
497	20250314	115700	427997835	15790	15830	15830	15790	268
498	20250314	115600	423765365	15830	15830	15830	15830	15
499	20250314	115500	423527915	15830	15830	15840	15830	305
500	20250314	115400	418699635	15830	15830	15830	15830	37
501	20250314	115300	418113925	15830	15830	15830	15830	21
502	20250314	115200	417781495	15830	15830	15830	15830	146
503	20250314	115100	415470315	15830	15830	15830	15830	27
504	20250314	115000	415042905	15830	15820	15830	15820	38
505	20250314	114900	414441495	15820	15820	15830	15820	59
506	20250314	114800	413507985	15830	15830	15830	15830	25
507	20250314	114700	413112235	15830	15830	15830	15830	40
508	20250314	114600	412479035	15830	15830	15830	15830	26
509	20250314	114500	412067455	15830	15830	15830	15830	37
510	20250314	114400	411481745	15830	15830	15830	15830	57
511	20250314	114300	410579435	15830	15840	15840	15830	347
512	20250314	114200	405086225	15840	15840	15840	15840	51
513	20250314	114100	404278385	15830	15800	15830	15800	2377
514	20250314	114000	366721505	15800	15800	15800	15800	127
515	20250314	113900	364714905	15800	15800	15800	15800	122
516	20250314	113800	362787305	15800	15800	15800	15800	40
517	20250314	113700	362155305	15800	15800	15800	15800	47
518	20250314	113600	361412705	15800	15800	15800	15800	17
519	20250314	113500	361144105	15800	15800	15800	15800	49
520	20250314	113400	360369905	15800	15800	15800	15800	27
521	20250314	113300	359943305	15800	15800	15800	15800	30
522	20250314	113200	359469305	15800	15800	15800	15800	28
523	20250314	113100	359026905	15800	15800	15800	15800	139
524	20250314	113000	356830705	15800	15800	15800	15800	47
525	20250314	112900	356088105	15800	15800	15800	15800	17
526	20250314	112800	355819505	15800	15800	15800	15800	39
527	20250314	112700	355203305	15800	15800	15800	15800	24
528	20250314	112600	354824105	15800	15800	15800	15800	34
529	20250314	112500	354286905	15800	15800	15800	15800	41
530	20250314	112400	353639105	15800	15800	15800	15800	17
531	20250314	112300	353370505	15800	15800	15800	15800	47
532	20250314	112200	352627905	15800	15800	15800	15800	20
533	20250314	112100	352311905	15800	15800	15800	15800	39
534	20250314	112000	351695705	15800	15800	15800	15800	104
535	20250314	111900	350052505	15800	15800	15800	15800	38
536	20250314	111800	349452105	15800	15800	15800	15790	154
537	20250314	111700	347018925	15800	15800	15800	15800	827
538	20250314	111600	333952325	15800	15790	15800	15790	49
539	20250314	111500	333178135	15790	15790	15790	15790	0
540	20250314	111400	333178135	15790	15800	15800	15790	66
541	20250314	111300	332135545	15800	15800	15800	15800	49
542	20250314	111200	331361345	15800	15800	15800	15800	34
543	20250314	111100	330824145	15800	15800	15800	15800	34
544	20250314	111000	330286945	15800	15800	15800	15800	223
545	20250314	110900	326763545	15780	15790	15800	15780	61
546	20250314	110800	325800395	15790	15800	15800	15790	41
547	20250314	110700	325152875	15790	15790	15790	15790	16
548	20250314	110600	324900235	15790	15790	15790	15780	92
549	20250314	110500	323448165	15780	15780	15780	15780	0
550	20250314	110400	323448165	15780	15790	15790	15780	197
551	20250314	110300	320339235	15780	15780	15780	15780	0
552	20250314	110200	320339235	15780	15790	15800	15780	72
553	20250314	110100	319202615	15780	15780	15780	15780	31
554	20250314	110000	318713435	15780	15780	15780	15780	40
555	20250314	105900	318082235	15780	15780	15780	15780	38
556	20250314	105800	317482595	15780	15780	15780	15780	27
557	20250314	105700	317056535	15780	15780	15780	15780	42
558	20250314	105600	316393775	15780	15780	15780	15780	32
559	20250314	105500	315888815	15780	15780	15780	15780	39
560	20250314	105400	315273395	15780	15780	15780	15780	52
561	20250314	105300	314452835	15780	15780	15780	15780	11
562	20250314	105200	314279255	15770	15770	15770	15770	0
563	20250314	105100	314279255	15770	15780	15780	15770	536
564	20250314	105000	305826385	15780	15780	15780	15780	39
565	20250314	104900	305210965	15780	15780	15780	15780	19
566	20250314	104800	304911145	15780	15780	15780	15780	22
567	20250314	104700	304563985	15780	15780	15780	15770	97
568	20250314	104600	303033895	15780	15780	15780	15780	27
569	20250314	104500	302607835	15770	15770	15770	15770	1
570	20250314	104400	302592065	15770	15780	15780	15770	32
571	20250314	104300	302087205	15780	15760	15780	15760	69
572	20250314	104200	300999685	15760	15760	15760	15760	29
573	20250314	104100	300542645	15760	15780	15780	15760	30
574	20250314	104000	300069565	15780	15780	15780	15780	33
575	20250314	103900	299548825	15780	15780	15780	15780	17
576	20250314	103800	299280565	15780	15750	15780	15750	113
577	20250314	103700	297500695	15750	15780	15780	15750	95
578	20250314	103600	296003955	15760	15770	15770	15760	41
579	20250314	103500	295357655	15770	15800	15800	15770	30
580	20250314	103400	294884065	15800	15810	15810	15800	76
581	20250314	103300	293682695	15810	15820	15820	15810	21
582	20250314	103200	293350595	15810	15820	15820	15810	62
583	20250314	103100	292370225	15820	15830	15830	15820	38
584	20250314	103000	291768955	15830	15830	15830	15830	44
585	20250314	102900	291072435	15830	15830	15840	15800	296
586	20250314	102800	286391105	15830	15840	15840	15830	43
587	20250314	102700	285710315	15840	15840	15840	15840	35
588	20250314	102600	285155915	15840	15860	15860	15840	173
589	20250314	102500	282414885	15850	15850	15850	15850	30
590	20250314	102400	281939385	15850	15850	15850	15850	16
591	20250314	102300	281685785	15850	15870	15870	15850	128
592	20250314	102200	279656565	15870	15870	15870	15870	30
593	20250314	102100	279180465	15870	15870	15870	15870	31
594	20250314	102000	278688495	15870	15850	15870	15850	26
595	20250314	101900	278276055	15850	15860	15860	15850	39
596	20250314	101800	277657855	15860	15860	15870	15860	44
597	20250314	101700	276959955	15860	15880	15880	15860	34
598	20250314	101600	276420275	15880	15880	15880	15880	66
599	20250314	101500	275372195	15840	15860	15860	15840	40
600	20250314	101400	274737895	15860	15850	15880	15830	60
601	20250314	101300	273785785	15850	15830	15850	15830	36
602	20250314	101200	273215265	15830	15830	15870	15830	183
603	20250314	101100	270314665	15820	15820	15820	15820	6
604	20250314	101000	270219745	15820	15840	15840	15820	65
605	20250314	100900	269190205	15840	15820	15840	15810	68
606	20250314	100800	268113905	15820	15800	15820	15800	66
607	20250314	100700	267070395	15750	15790	15790	15750	285
608	20250314	100600	262571405	15790	15790	15790	15790	44
609	20250314	100500	261876645	15790	15800	15800	15790	72
610	20250314	100400	260739585	15800	15800	15800	15800	29
611	20250314	100300	260281385	15800	15800	15800	15800	40
612	20250314	100200	259649385	15800	15800	15800	15740	38
613	20250314	100100	259050185	15800	15760	15800	15750	276
614	20250314	100000	254700585	15750	15800	15800	15750	97
615	20250314	095900	253168485	15810	15810	15810	15810	25
616	20250314	095800	252773235	15810	15810	15810	15750	102
617	20250314	095700	251163775	15810	15820	15820	15810	34
618	20250314	095600	250626075	15820	15820	15820	15760	72
619	20250314	095500	249490035	15820	15820	15820	15820	31
620	20250314	095400	248999615	15820	15790	15820	15740	1024
621	20250314	095300	232864485	15790	15790	15790	15790	15
622	20250314	095200	232627635	15790	15830	15830	15790	92
623	20250314	095100	231173235	15810	15810	15810	15810	0
624	20250314	095000	231173235	15810	15880	15880	15810	720
625	20250314	094900	219784205	15880	15870	15880	15850	164
626	20250314	094800	217182435	15870	15870	15870	15870	108
627	20250314	094700	215468475	15870	15850	15870	15850	63
628	20250314	094600	214469825	15840	15890	15890	15840	668
629	20250314	094500	203887805	15890	15880	15890	15840	51
630	20250314	094400	203078045	15850	15870	15870	15850	524
631	20250314	094300	194770325	15870	15870	15870	15870	76
632	20250314	094200	193564205	15870	15830	15890	15830	425
633	20250314	094100	186814945	15880	15850	15900	15850	1071
634	20250314	094000	169818015	15850	15850	15850	15850	28
635	20250314	093900	169374215	15850	15850	15850	15820	142
636	20250314	093800	167126365	15850	15850	15850	15850	28
637	20250314	093700	166682565	15800	15850	15850	15800	150
638	20250314	093600	164310735	15850	15870	15870	15820	348
639	20250314	093500	158800975	15870	15840	15870	15820	839
640	20250314	093400	145501755	15840	15850	15850	15820	146
641	20250314	093300	143191475	15820	15855	15860	15820	465
642	20250314	093200	135822805	15850	15850	15860	15850	296
643	20250314	093100	131131115	15860	15860	15860	15850	197
644	20250314	093000	128008405	15860	15820	15860	15820	243
645	20250314	092900	124161885	15820	15800	15820	15800	120
646	20250314	092800	122263745	15800	15810	15860	15800	1326
647	20250314	092700	101286115	15770	15810	15820	15770	55
648	20250314	092600	100416425	15800	15780	15800	15780	595
649	20250314	092500	91021345	15780	15780	15780	15780	32
650	20250314	092400	90516385	15780	15760	15780	15760	67
651	20250314	092300	89460055	15770	15760	15770	15760	74
652	20250314	092200	88293205	15750	15750	15760	15750	31
653	20250314	092100	87804915	15750	15730	15750	15720	397
654	20250314	092000	81560345	15750	15740	15750	15740	31
655	20250314	091900	81072255	15740	15730	15740	15730	41
656	20250314	091800	80427140	15720	15700	15720	15700	1163
657	20250314	091700	62156620	15700	15685	15700	15680	82
658	20250314	091600	60870430	15660	15690	15690	15660	16
659	20250314	091500	60619690	15690	15690	15690	15690	37
660	20250314	091400	60039160	15690	15710	15710	15690	334
661	20250314	091300	54794540	15700	15690	15700	15690	291
662	20250314	091200	50227060	15630	15690	15690	15630	29
663	20250314	091100	49772110	15690	15690	15690	15690	25
664	20250314	091000	49379860	15630	15650	15650	15630	23
665	20250314	090900	49020270	15700	15690	15700	15690	30
666	20250314	090800	48549290	15710	15700	15710	15700	26
667	20250314	090700	48140910	15710	15710	15710	15710	28
668	20250314	090600	47701030	15710	15700	15710	15700	21
669	20250314	090500	47371190	15710	15710	15710	15700	288
670	20250314	090400	42847160	15710	15500	15750	15490	2194
671	20250314	090300	8719520	15620	15540	15650	15540	427
672	20250314	090200	2047920	15440	15530	15530	15440	18
673	20250314	090100	1769210	15430	15430	15430	15430	8
674	20250314	090000	1645770	15430	15530	15530	15430	106