KissMeData/038290/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	192400	610408410	15940	15940	15940	15940	612
3	20250317	192300	610408410	15940	15940	15940	15940	0
4	20250317	192200	610408410	15940	15940	15940	15940	0
5	20250317	192100	610408410	15940	15940	15940	15940	0
6	20250317	192000	610408410	15940	15940	15940	15940	0
7	20250317	191900	610408410	15940	15940	15940	15940	0
8	20250317	191800	610408410	15940	15940	15940	15940	0
9	20250317	191700	610408410	15940	15940	15940	15940	0
10	20250317	191600	610408410	15940	15940	15940	15940	0
11	20250317	191500	610408410	15940	15940	15940	15940	0
12	20250317	191400	610408410	15940	15940	15940	15940	0
13	20250317	191300	610408410	15940	15940	15940	15940	0
14	20250317	191200	610408410	15940	15940	15940	15940	0
15	20250317	191100	610408410	15940	15940	15940	15940	0
16	20250317	191000	610408410	15940	15940	15940	15940	0
17	20250317	190900	610408410	15940	15940	15940	15940	0
18	20250317	190800	610408410	15940	15940	15940	15940	0
19	20250317	190700	610408410	15940	15940	15940	15940	0
20	20250317	190600	610408410	15940	15940	15940	15940	0
21	20250317	190500	610408410	15940	15940	15940	15940	0
22	20250317	190400	610408410	15940	15940	15940	15940	0
23	20250317	190300	610408410	15940	15940	15940	15940	0
24	20250317	190200	610408410	15940	15940	15940	15940	0
25	20250317	190100	610408410	15940	15940	15940	15940	0
26	20250317	190000	610408410	15940	15940	15940	15940	0
27	20250317	185900	610408410	15940	15940	15940	15940	0
28	20250317	185800	610408410	15940	15940	15940	15940	0
29	20250317	185700	610408410	15940	15940	15940	15940	0
30	20250317	185600	610408410	15940	15940	15940	15940	0
31	20250317	185500	610408410	15940	15940	15940	15940	0
32	20250317	185400	610408410	15940	15940	15940	15940	612
33	20250317	185300	610408410	15940	15940	15940	15940	0
34	20250317	185200	610408410	15940	15940	15940	15940	0
35	20250317	185100	610408410	15940	15940	15940	15940	0
36	20250317	185000	610408410	15940	15940	15940	15940	0
37	20250317	184900	610408410	15940	15940	15940	15940	0
38	20250317	184800	610408410	15940	15940	15940	15940	0
39	20250317	184700	610408410	15940	15940	15940	15940	0
40	20250317	184600	610408410	15940	15940	15940	15940	0
41	20250317	184500	610408410	15940	15940	15940	15940	0
42	20250317	184400	610408410	15940	15940	15940	15940	0
43	20250317	184300	610408410	15940	15940	15940	15940	0
44	20250317	184200	610408410	15940	15940	15940	15940	0
45	20250317	184100	610408410	15940	15940	15940	15940	0
46	20250317	184000	610408410	15940	15940	15940	15940	0
47	20250317	183900	610408410	15940	15940	15940	15940	0
48	20250317	183800	610408410	15940	15940	15940	15940	0
49	20250317	183700	610408410	15940	15940	15940	15940	0
50	20250317	183600	610408410	15940	15940	15940	15940	0
51	20250317	183500	610408410	15940	15940	15940	15940	0
52	20250317	183400	610408410	15940	15940	15940	15940	0
53	20250317	183300	610408410	15940	15940	15940	15940	0
54	20250317	183200	610408410	15940	15940	15940	15940	0
55	20250317	183100	610408410	15940	15940	15940	15940	0
56	20250317	183000	610408410	15940	15940	15940	15940	0
57	20250317	182900	610408410	15940	15940	15940	15940	0
58	20250317	182800	610408410	15940	15940	15940	15940	0
59	20250317	182700	610408410	15940	15940	15940	15940	0
60	20250317	182600	610408410	15940	15940	15940	15940	0
61	20250317	182500	610408410	15940	15940	15940	15940	0
62	20250317	182400	610408410	15940	15940	15940	15940	612
63	20250317	182300	610408410	15940	15940	15940	15940	0
64	20250317	182200	610408410	15940	15940	15940	15940	0
65	20250317	182100	610408410	15940	15940	15940	15940	0
66	20250317	182000	610408410	15940	15940	15940	15940	0
67	20250317	181900	610408410	15940	15940	15940	15940	0
68	20250317	181800	610408410	15940	15940	15940	15940	0
69	20250317	181700	610408410	15940	15940	15940	15940	0
70	20250317	181600	610408410	15940	15940	15940	15940	0
71	20250317	181500	610408410	15940	15940	15940	15940	0
72	20250317	181400	610408410	15940	15940	15940	15940	0
73	20250317	181300	610408410	15940	15940	15940	15940	0
74	20250317	181200	610408410	15940	15940	15940	15940	0
75	20250317	181100	610408410	15940	15940	15940	15940	0
76	20250317	181000	610408410	15940	15940	15940	15940	0
77	20250317	180900	610408410	15940	15940	15940	15940	0
78	20250317	180800	610408410	15940	15940	15940	15940	0
79	20250317	180700	610408410	15940	15940	15940	15940	0
80	20250317	180600	610408410	15940	15940	15940	15940	0
81	20250317	180500	610408410	15940	15940	15940	15940	0
82	20250317	180400	610408410	15940	15940	15940	15940	0
83	20250317	180300	610408410	15940	15940	15940	15940	0
84	20250317	180200	610408410	15940	15940	15940	15940	0
85	20250317	180100	610408410	15940	15940	15940	15940	0
86	20250317	180000	610408410	15940	15940	15940	15940	0
87	20250317	175900	610408410	15940	15940	15940	15940	0
88	20250317	175800	610408410	15940	15940	15940	15940	0
89	20250317	175700	610408410	15940	15940	15940	15940	0
90	20250317	175600	610408410	15940	15940	15940	15940	0
91	20250317	175500	610408410	15940	15940	15940	15940	0
92	20250317	175400	610408410	15940	15940	15940	15940	612
93	20250317	175300	610408410	15940	15940	15940	15940	0
94	20250317	175200	610408410	15940	15940	15940	15940	0
95	20250317	175100	610408410	15940	15940	15940	15940	0
96	20250317	175000	610408410	15940	15940	15940	15940	0
97	20250317	174900	610408410	15940	15940	15940	15940	0
98	20250317	174800	610408410	15940	15940	15940	15940	0
99	20250317	174700	610408410	15940	15940	15940	15940	0
100	20250317	174600	610408410	15940	15940	15940	15940	0
101	20250317	174500	610408410	15940	15940	15940	15940	0
102	20250317	174400	610408410	15940	15940	15940	15940	0
103	20250317	174300	610408410	15940	15940	15940	15940	0
104	20250317	174200	610408410	15940	15940	15940	15940	0
105	20250317	174100	610408410	15940	15940	15940	15940	0
106	20250317	174000	610408410	15940	15940	15940	15940	0
107	20250317	173900	610408410	15940	15940	15940	15940	0
108	20250317	173800	610408410	15940	15940	15940	15940	0
109	20250317	173700	610408410	15940	15940	15940	15940	0
110	20250317	173600	610408410	15940	15940	15940	15940	0
111	20250317	173500	610408410	15940	15940	15940	15940	0
112	20250317	173400	610408410	15940	15940	15940	15940	0
113	20250317	173300	610408410	15940	15940	15940	15940	0
114	20250317	173200	610408410	15940	15940	15940	15940	0
115	20250317	173100	610408410	15940	15940	15940	15940	0
116	20250317	173000	610408410	15940	15940	15940	15940	0
117	20250317	172900	610408410	15940	15940	15940	15940	0
118	20250317	172800	610408410	15940	15940	15940	15940	0
119	20250317	172700	610408410	15940	15940	15940	15940	0
120	20250317	172600	610408410	15940	15940	15940	15940	0
121	20250317	172500	610408410	15940	15940	15940	15940	0
122	20250317	172400	610408410	15940	15940	15940	15940	612
123	20250317	172300	610408410	15940	15940	15940	15940	0
124	20250317	172200	610408410	15940	15940	15940	15940	0
125	20250317	172100	610408410	15940	15940	15940	15940	0
126	20250317	172000	610408410	15940	15940	15940	15940	0
127	20250317	171900	610408410	15940	15940	15940	15940	0
128	20250317	171800	610408410	15940	15940	15940	15940	0
129	20250317	171700	610408410	15940	15940	15940	15940	0
130	20250317	171600	610408410	15940	15940	15940	15940	0
131	20250317	171500	610408410	15940	15940	15940	15940	0
132	20250317	171400	610408410	15940	15940	15940	15940	0
133	20250317	171300	610408410	15940	15940	15940	15940	0
134	20250317	171200	610408410	15940	15940	15940	15940	0
135	20250317	171100	610408410	15940	15940	15940	15940	0
136	20250317	171000	610408410	15940	15940	15940	15940	0
137	20250317	170900	610408410	15940	15940	15940	15940	0
138	20250317	170800	610408410	15940	15940	15940	15940	0
139	20250317	170700	610408410	15940	15940	15940	15940	0
140	20250317	170600	610408410	15940	15940	15940	15940	0
141	20250317	170500	610408410	15940	15940	15940	15940	0
142	20250317	170400	610408410	15940	15940	15940	15940	0
143	20250317	170300	610408410	15940	15940	15940	15940	0
144	20250317	170200	610408410	15940	15940	15940	15940	0
145	20250317	170100	610408410	15940	15940	15940	15940	0
146	20250317	170000	610408410	15940	15940	15940	15940	0
147	20250317	165900	610408410	15940	15940	15940	15940	0
148	20250317	165800	610408410	15940	15940	15940	15940	0
149	20250317	165700	610408410	15940	15940	15940	15940	0
150	20250317	165600	610408410	15940	15940	15940	15940	0
151	20250317	165500	610408410	15940	15940	15940	15940	0
152	20250317	165400	610408410	15940	15940	15940	15940	612
153	20250317	165300	610408410	15940	15940	15940	15940	0
154	20250317	165200	610408410	15940	15940	15940	15940	0
155	20250317	165100	610408410	15940	15940	15940	15940	0
156	20250317	165000	610408410	15940	15940	15940	15940	0
157	20250317	164900	610408410	15940	15940	15940	15940	0
158	20250317	164800	610408410	15940	15940	15940	15940	0
159	20250317	164700	610408410	15940	15940	15940	15940	0
160	20250317	164600	610408410	15940	15940	15940	15940	0
161	20250317	164500	610408410	15940	15940	15940	15940	0
162	20250317	164400	610408410	15940	15940	15940	15940	0
163	20250317	164300	610408410	15940	15940	15940	15940	0
164	20250317	164200	610408410	15940	15940	15940	15940	0
165	20250317	164100	610408410	15940	15940	15940	15940	0
166	20250317	164000	610408410	15940	15940	15940	15940	0
167	20250317	163900	610408410	15940	15940	15940	15940	0
168	20250317	163800	610408410	15940	15940	15940	15940	0
169	20250317	163700	610408410	15940	15940	15940	15940	0
170	20250317	163600	610408410	15940	15940	15940	15940	0
171	20250317	163500	610408410	15940	15940	15940	15940	0
172	20250317	163400	610408410	15940	15940	15940	15940	0
173	20250317	163300	610408410	15940	15940	15940	15940	0
174	20250317	163200	610408410	15940	15940	15940	15940	0
175	20250317	163100	610408410	15940	15940	15940	15940	0
176	20250317	163000	610408410	15940	15940	15940	15940	0
177	20250317	162900	610408410	15940	15940	15940	15940	0
178	20250317	162800	610408410	15940	15940	15940	15940	0
179	20250317	162700	610408410	15940	15940	15940	15940	0
180	20250317	162600	610408410	15940	15940	15940	15940	0
181	20250317	162500	610408410	15940	15940	15940	15940	0
182	20250317	162400	610408410	15940	15940	15940	15940	612
183	20250317	162300	610408410	15940	15940	15940	15940	0
184	20250317	162200	610408410	15940	15940	15940	15940	0
185	20250317	162100	610408410	15940	15940	15940	15940	0
186	20250317	162000	610408410	15940	15940	15940	15940	0
187	20250317	161900	610408410	15940	15940	15940	15940	0
188	20250317	161800	610408410	15940	15940	15940	15940	0
189	20250317	161700	610408410	15940	15940	15940	15940	0
190	20250317	161600	610408410	15940	15940	15940	15940	0
191	20250317	161500	610408410	15940	15940	15940	15940	0
192	20250317	161400	610408410	15940	15940	15940	15940	0
193	20250317	161300	610408410	15940	15940	15940	15940	0
194	20250317	161200	610408410	15940	15940	15940	15940	0
195	20250317	161100	610408410	15940	15940	15940	15940	0
196	20250317	161000	610408410	15940	15940	15940	15940	0
197	20250317	160900	610408410	15940	15940	15940	15940	0
198	20250317	160800	610408410	15940	15940	15940	15940	0
199	20250317	160700	610408410	15940	15940	15940	15940	0
200	20250317	160600	610408410	15940	15940	15940	15940	0
201	20250317	160500	610408410	15940	15940	15940	15940	0
202	20250317	160400	610408410	15940	15940	15940	15940	0
203	20250317	160300	610408410	15940	15940	15940	15940	0
204	20250317	160200	610408410	15940	15940	15940	15940	0
205	20250317	160100	610408410	15940	15940	15940	15940	0
206	20250317	160000	610408410	15940	15940	15940	15940	0
207	20250317	155900	610408410	15940	15940	15940	15940	0
208	20250317	155800	610408410	15940	15940	15940	15940	0
209	20250317	155700	610408410	15940	15940	15940	15940	0
210	20250317	155600	610408410	15940	15940	15940	15940	0
211	20250317	155500	610408410	15940	15940	15940	15940	0
212	20250317	155400	610408410	15940	15940	15940	15940	612
213	20250317	155300	610408410	15940	15940	15940	15940	0
214	20250317	155200	610408410	15940	15940	15940	15940	0
215	20250317	155100	610408410	15940	15940	15940	15940	0
216	20250317	155000	610408410	15940	15940	15940	15940	0
217	20250317	154900	610408410	15940	15940	15940	15940	0
218	20250317	154800	610408410	15940	15940	15940	15940	0
219	20250317	154700	610408410	15940	15940	15940	15940	0
220	20250317	154600	610408410	15940	15940	15940	15940	0
221	20250317	154500	610408410	15940	15940	15940	15940	0
222	20250317	154400	610408410	15940	15940	15940	15940	0
223	20250317	154300	610408410	15940	15940	15940	15940	0
224	20250317	154200	610408410	15940	15940	15940	15940	0
225	20250317	154100	610408410	15940	15940	15940	15940	0
226	20250317	154000	610408410	15940	15940	15940	15940	0
227	20250317	153900	610408410	15940	15940	15940	15940	0
228	20250317	153800	610408410	15940	15940	15940	15940	0
229	20250317	153700	610408410	15940	15940	15940	15940	0
230	20250317	153600	610408410	15940	15940	15940	15940	0
231	20250317	153500	610408410	15940	15940	15940	15940	0
232	20250317	153400	610408410	15940	15940	15940	15940	0
233	20250317	153300	610408410	15940	15940	15940	15940	0
234	20250317	153200	610408410	15940	15940	15940	15940	0
235	20250317	153100	610408410	15940	15940	15940	15940	0
236	20250317	153000	610408410	15940	15940	15940	15940	612
237	20250317	152900	600653130	15940	15940	15940	15940	0
238	20250317	152800	600653130	15940	15940	15940	15940	0
239	20250317	152700	600653130	15940	15940	15940	15940	0
240	20250317	152600	600653130	15940	15940	15940	15940	0
241	20250317	152500	600653130	15940	15940	15940	15940	0
242	20250317	152400	600653130	15940	15940	15940	15940	0
243	20250317	152300	600653130	15940	15940	15940	15940	0
244	20250317	152200	600653130	15940	15940	15940	15940	0
245	20250317	152100	600653130	15940	15940	15940	15940	0
246	20250317	152000	600653130	15940	15940	15940	15940	0
247	20250317	151900	600653130	15940	15940	15940	15940	0
248	20250317	151800	600653130	15940	15920	15940	15920	1000
249	20250317	151700	584720600	15920	15920	15920	15920	0
250	20250317	151600	584720600	15920	15900	15920	15870	257
251	20250317	151500	580633280	15880	15880	15880	15880	10
252	20250317	151400	580474480	15910	15910	15910	15910	0
253	20250317	151300	580474480	15910	15910	15910	15910	50
254	20250317	151200	579678980	15900	15900	15900	15900	250
255	20250317	151100	575703980	15870	15870	15870	15870	0
256	20250317	151000	575703980	15870	15870	15870	15870	0
257	20250317	150900	575703980	15870	15870	15870	15870	0
258	20250317	150800	575703980	15870	15870	15870	15870	50
259	20250317	150700	574910480	15910	15910	15910	15910	1
260	20250317	150600	574894570	15870	15910	15910	15870	751
261	20250317	150500	562973560	15910	15910	15910	15910	0
262	20250317	150400	562973560	15910	15910	15910	15910	0
263	20250317	150300	562973560	15910	15910	15910	15910	0
264	20250317	150200	562973560	15910	15910	15910	15910	10
265	20250317	150100	562814460	15900	15900	15900	15900	0
266	20250317	150000	562814460	15900	15900	15900	15900	0
267	20250317	145900	562814460	15900	15900	15900	15900	0
268	20250317	145800	562814460	15900	15900	15900	15900	0
269	20250317	145700	562814460	15900	15900	15900	15900	0
270	20250317	145600	562814460	15900	15900	15900	15900	0
271	20250317	145500	562814460	15900	15900	15900	15900	0
272	20250317	145400	562814460	15900	15900	15900	15900	0
273	20250317	145300	562814460	15900	15900	15900	15900	0
274	20250317	145200	562814460	15900	15880	15900	15870	46
275	20250317	145100	562083190	15880	15880	15880	15880	2
276	20250317	145000	562051430	15890	15890	15890	15890	0
277	20250317	144900	562051430	15890	15890	15890	15890	0
278	20250317	144800	562051430	15890	15890	15890	15890	0
279	20250317	144700	562051430	15890	15890	15890	15890	3
280	20250317	144600	562003760	15900	15900	15900	15900	0
281	20250317	144500	562003760	15900	15900	15900	15900	0
282	20250317	144400	562003760	15900	15900	15900	15900	0
283	20250317	144300	562003760	15900	15900	15900	15900	0
284	20250317	144200	562003760	15900	15900	15900	15900	1
285	20250317	144100	561987860	15910	15910	15910	15910	1
286	20250317	144000	561971950	15910	15910	15910	15910	1
287	20250317	143900	561956040	15920	15920	15920	15920	600
288	20250317	143800	552404040	15920	15920	15920	15920	0
289	20250317	143700	552404040	15920	15920	15920	15920	0
290	20250317	143600	552404040	15920	15920	15920	15920	0
291	20250317	143500	552404040	15920	15920	15920	15920	0
292	20250317	143400	552404040	15920	15920	15920	15920	0
293	20250317	143300	552404040	15920	15920	15920	15920	115
294	20250317	143200	550573240	15920	15920	15920	15920	0
295	20250317	143100	550573240	15920	15920	15920	15920	8
296	20250317	143000	550445880	15910	15910	15910	15910	0
297	20250317	142900	550445880	15910	15910	15910	15910	0
298	20250317	142800	550445880	15910	15910	15910	15910	2
299	20250317	142700	550414060	15910	15910	15910	15910	0
300	20250317	142600	550414060	15910	15910	15910	15910	0
301	20250317	142500	550414060	15910	15910	15910	15910	500
302	20250317	142400	542459060	15900	15900	15900	15900	0
303	20250317	142300	542459060	15900	15900	15900	15900	0
304	20250317	142200	542459060	15900	15900	15900	15900	64
305	20250317	142100	541441460	15900	15890	15900	15890	720
306	20250317	142000	529996470	15890	15890	15890	15890	0
307	20250317	141900	529996470	15890	15890	15890	15890	0
308	20250317	141800	529996470	15890	15890	15890	15890	0
309	20250317	141700	529996470	15890	15890	15890	15890	0
310	20250317	141600	529996470	15890	15890	15890	15890	1
311	20250317	141500	529980580	15900	15900	15900	15900	0
312	20250317	141400	529980580	15900	15900	15900	15900	0
313	20250317	141300	529980580	15900	15900	15900	15900	0
314	20250317	141200	529980580	15900	15900	15900	15900	0
315	20250317	141100	529980580	15900	15900	15900	15900	0
316	20250317	141000	529980580	15900	15900	15900	15900	0
317	20250317	140900	529980580	15900	15900	15900	15900	0
318	20250317	140800	529980580	15900	15900	15900	15900	0
319	20250317	140700	529980580	15900	15900	15900	15900	0
320	20250317	140600	529980580	15900	15900	15900	15900	0
321	20250317	140500	529980580	15900	15900	15900	15900	0
322	20250317	140400	529980580	15900	15900	15900	15900	0
323	20250317	140300	529980580	15900	15900	15900	15900	0
324	20250317	140200	529980580	15900	15890	15900	15890	5
325	20250317	140100	529901100	15850	15850	15850	15850	0
326	20250317	140000	529901100	15850	15850	15850	15850	0
327	20250317	135900	529901100	15850	15850	15850	15850	0
328	20250317	135800	529901100	15850	15850	15850	15850	0
329	20250317	135700	529901100	15850	15850	15850	15850	0
330	20250317	135600	529901100	15850	15850	15850	15850	0
331	20250317	135500	529901100	15850	15850	15850	15850	0
332	20250317	135400	529901100	15850	15850	15850	15850	40
333	20250317	135300	529267100	15850	15850	15850	15850	0
334	20250317	135200	529267100	15850	15850	15850	15850	0
335	20250317	135100	529267100	15850	15850	15850	15850	1603
336	20250317	135000	503859550	15850	15850	15850	15850	397
337	20250317	134900	497567100	15850	15850	15850	15850	2000
338	20250317	134800	465867100	15850	15880	15880	15850	400
339	20250317	134700	459521450	15880	15880	15880	15880	0
340	20250317	134600	459521450	15880	15880	15880	15880	0
341	20250317	134500	459521450	15880	15880	15880	15880	1
342	20250317	134400	459505570	15880	15880	15880	15880	1
343	20250317	134300	459489690	15870	15870	15870	15870	0
344	20250317	134200	459489690	15870	15870	15870	15870	1000
345	20250317	134100	443619690	15870	15870	15870	15870	0
346	20250317	134000	443619690	15870	15880	15880	15870	150
347	20250317	133900	441237940	15900	15900	15900	15900	100
348	20250317	133800	439647940	15900	15900	15900	15900	0
349	20250317	133700	439647940	15900	15900	15900	15900	0
350	20250317	133600	439647940	15900	15900	15900	15900	0
351	20250317	133500	439647940	15900	15900	15900	15900	7
352	20250317	133400	439536640	15910	15910	15910	15910	0
353	20250317	133300	439536640	15910	15910	15910	15910	0
354	20250317	133200	439536640	15910	15910	15910	15910	0
355	20250317	133100	439536640	15910	15910	15910	15910	0
356	20250317	133000	439536640	15910	15910	15910	15910	0
357	20250317	132900	439536640	15910	15910	15910	15910	6
358	20250317	132800	439441180	15910	15900	15910	15900	25
359	20250317	132700	439043520	15890	15890	15890	15890	0
360	20250317	132600	439043520	15890	15890	15890	15890	0
361	20250317	132500	439043520	15890	15890	15890	15890	0
362	20250317	132400	439043520	15890	15890	15890	15890	0
363	20250317	132300	439043520	15890	15890	15890	15890	0
364	20250317	132200	439043520	15890	15890	15890	15890	0
365	20250317	132100	439043520	15890	15890	15890	15890	0
366	20250317	132000	439043520	15890	15890	15890	15890	0
367	20250317	131900	439043520	15890	15890	15890	15890	0
368	20250317	131800	439043520	15890	15890	15890	15890	100
369	20250317	131700	437454520	15890	15890	15890	15890	1239
370	20250317	131600	417766810	15890	15900	15900	15890	61
371	20250317	131500	416797020	15910	15870	15910	15870	112
372	20250317	131400	415019380	15910	15910	15910	15910	0
373	20250317	131300	415019380	15910	15910	15910	15910	0
374	20250317	131200	415019380	15910	15910	15910	15910	0
375	20250317	131100	415019380	15910	15910	15910	15910	0
376	20250317	131000	415019380	15910	15910	15910	15910	0
377	20250317	130900	415019380	15910	15910	15910	15910	0
378	20250317	130800	415019380	15910	15910	15910	15910	201
379	20250317	130700	411821470	15910	15910	15910	15910	0
380	20250317	130600	411821470	15910	15910	15910	15910	0
381	20250317	130500	411821470	15910	15900	15910	15900	159
382	20250317	130400	409291790	15910	15910	15910	15910	0
383	20250317	130300	409291790	15910	15910	15910	15910	0
384	20250317	130200	409291790	15910	15900	15910	15900	227
385	20250317	130100	405681350	15890	15890	15890	15890	9
386	20250317	130000	405538340	15870	15870	15870	15870	0
387	20250317	125900	405538340	15870	15870	15870	15870	1
388	20250317	125800	405522470	15880	15880	15880	15880	0
389	20250317	125700	405522470	15880	15880	15880	15880	0
390	20250317	125600	405522470	15880	15880	15880	15880	0
391	20250317	125500	405522470	15880	15880	15880	15880	0
392	20250317	125400	405522470	15880	15880	15880	15880	0
393	20250317	125300	405522470	15880	15880	15880	15880	1000
394	20250317	125200	389642470	15880	15880	15880	15880	0
395	20250317	125100	389642470	15880	15880	15880	15880	0
396	20250317	125000	389642470	15880	15880	15880	15880	0
397	20250317	124900	389642470	15880	15880	15880	15880	1
398	20250317	124800	389626590	15910	15910	15910	15910	0
399	20250317	124700	389626590	15910	15910	15910	15910	0
400	20250317	124600	389626590	15910	15890	15910	15890	21
401	20250317	124500	389292740	15890	15890	15890	15890	100
402	20250317	124400	387703740	15890	15890	15890	15890	0
403	20250317	124300	387703740	15890	15890	15890	15890	0
404	20250317	124200	387703740	15890	15890	15890	15890	100
405	20250317	124100	386114740	15880	15880	15880	15880	0
406	20250317	124000	386114740	15880	15880	15880	15880	0
407	20250317	123900	386114740	15880	15880	15880	15880	0
408	20250317	123800	386114740	15880	15880	15880	15880	0
409	20250317	123700	386114740	15880	15870	15880	15870	51
410	20250317	123600	385304870	15850	15850	15850	15850	0
411	20250317	123500	385304870	15850	15850	15850	15850	0
412	20250317	123400	385304870	15850	15850	15850	15850	0
413	20250317	123300	385304870	15850	15850	15850	15850	0
414	20250317	123200	385304870	15850	15850	15850	15850	0
415	20250317	123100	385304870	15850	15850	15850	15850	1000
416	20250317	123000	369454870	15890	15890	15890	15890	0
417	20250317	122900	369454870	15890	15890	15890	15890	0
418	20250317	122800	369454870	15890	15890	15890	15890	0
419	20250317	122700	369454870	15890	15890	15890	15890	700
420	20250317	122600	358331870	15890	15890	15890	15890	0
421	20250317	122500	358331870	15890	15890	15890	15890	0
422	20250317	122400	358331870	15890	15890	15890	15890	0
423	20250317	122300	358331870	15890	15890	15890	15890	653
424	20250317	122200	347955700	15890	15890	15890	15890	4
425	20250317	122100	347892140	15890	15890	15890	15890	0
426	20250317	122000	347892140	15890	15890	15890	15890	151
427	20250317	121900	345492750	15890	15890	15890	15890	0
428	20250317	121800	345492750	15890	15890	15890	15890	0
429	20250317	121700	345492750	15890	15890	15890	15890	0
430	20250317	121600	345492750	15890	15890	15890	15890	0
431	20250317	121500	345492750	15890	15890	15890	15890	0
432	20250317	121400	345492750	15890	15890	15890	15890	0
433	20250317	121300	345492750	15890	15890	15890	15890	1
434	20250317	121200	345476860	15890	15890	15890	15890	0
435	20250317	121100	345476860	15890	15890	15890	15890	93
436	20250317	121000	343999090	15890	15890	15890	15890	0
437	20250317	120900	343999090	15890	15890	15890	15890	0
438	20250317	120800	343999090	15890	15890	15890	15890	0
439	20250317	120700	343999090	15890	15890	15890	15890	0
440	20250317	120600	343999090	15890	15890	15890	15890	376
441	20250317	120500	338024450	15850	15860	15860	15850	400
442	20250317	120400	331684250	15850	15860	15860	15850	451
443	20250317	120300	324532300	15860	15860	15860	15860	100
444	20250317	120200	322946300	15860	15880	15880	15860	449
445	20250317	120100	315824850	15880	15860	15880	15860	118
446	20250317	120000	313951370	15860	15860	15860	15860	0
447	20250317	115900	313951370	15860	15860	15860	15860	0
448	20250317	115800	313951370	15860	15860	15860	15860	0
449	20250317	115700	313951370	15860	15860	15860	15860	0
450	20250317	115600	313951370	15860	15860	15860	15860	0
451	20250317	115500	313951370	15860	15860	15860	15860	1
452	20250317	115400	313935510	15890	15890	15890	15890	0
453	20250317	115300	313935510	15890	15890	15890	15890	30
454	20250317	115200	313458810	15890	15890	15890	15890	14
455	20250317	115100	313236350	15900	15900	15900	15900	51
456	20250317	115000	312425450	15910	15910	15910	15910	0
457	20250317	114900	312425450	15910	15910	15910	15910	0
458	20250317	114800	312425450	15910	15910	15910	15910	100
459	20250317	114700	310834450	15910	15900	15910	15900	103
460	20250317	114600	309196710	15900	15900	15900	15900	0
461	20250317	114500	309196710	15900	15900	15900	15900	0
462	20250317	114400	309196710	15900	15900	15900	15900	0
463	20250317	114300	309196710	15900	15900	15900	15900	0
464	20250317	114200	309196710	15900	15900	15900	15900	0
465	20250317	114100	309196710	15900	15900	15900	15900	0
466	20250317	114000	309196710	15900	15900	15900	15900	0
467	20250317	113900	309196710	15900	15900	15900	15900	0
468	20250317	113800	309196710	15900	15900	15900	15900	0
469	20250317	113700	309196710	15900	15905	15905	15900	50
470	20250317	113600	308401705	15910	15910	15910	15910	0
471	20250317	113500	308401705	15910	15910	15910	15910	0
472	20250317	113400	308401705	15910	15905	15910	15905	31
473	20250317	113300	307908500	15910	15910	15910	15910	0
474	20250317	113200	307908500	15910	15900	15910	15900	103
475	20250317	113100	306269780	15900	15900	15900	15900	0
476	20250317	113000	306269780	15900	15890	15900	15890	584
477	20250317	112900	296984240	15890	15890	15890	15890	100
478	20250317	112800	295395240	15900	15900	15900	15900	0
479	20250317	112700	295395240	15900	15900	15900	15900	0
480	20250317	112600	295395240	15900	15900	15900	15900	1000
481	20250317	112500	279495240	15900	15900	15900	15900	107
482	20250317	112400	277793940	15900	15900	15900	15900	0
483	20250317	112300	277793940	15900	15900	15900	15900	40
484	20250317	112200	277157940	15900	15900	15900	15900	60
485	20250317	112100	276203940	15910	15910	15910	15910	0
486	20250317	112000	276203940	15910	15910	15910	15910	0
487	20250317	111900	276203940	15910	15890	15910	15890	1659
488	20250317	111800	249823030	15890	15890	15890	15890	600
489	20250317	111700	240289030	15890	15890	15890	15890	1
490	20250317	111600	240273140	15890	15890	15890	15890	1
491	20250317	111500	240257250	15890	15880	15890	15880	113
492	20250317	111400	238461710	15880	15880	15880	15880	0
493	20250317	111300	238461710	15880	15880	15880	15880	0
494	20250317	111200	238461710	15880	15880	15880	15840	43
495	20250317	111100	237780270	15890	15890	15890	15890	0
496	20250317	111000	237780270	15890	15890	15890	15890	0
497	20250317	110900	237780270	15890	15890	15890	15890	0
498	20250317	110800	237780270	15890	15890	15890	15890	0
499	20250317	110700	237780270	15890	15890	15890	15890	0
500	20250317	110600	237780270	15890	15890	15890	15890	0
501	20250317	110500	237780270	15890	15890	15890	15890	0
502	20250317	110400	237780270	15890	15890	15890	15890	0
503	20250317	110300	237780270	15890	15890	15890	15890	2
504	20250317	110200	237748490	15900	15900	15900	15900	0
505	20250317	110100	237748490	15900	15900	15900	15840	3
506	20250317	110000	237700850	15840	15840	15840	15840	0
507	20250317	105900	237700850	15840	15840	15840	15840	1
508	20250317	105800	237685010	15910	15910	15910	15910	0
509	20250317	105700	237685010	15910	15910	15910	15910	0
510	20250317	105600	237685010	15910	15910	15910	15910	0
511	20250317	105500	237685010	15910	15910	15910	15910	2
512	20250317	105400	237653190	15910	15910	15910	15910	0
513	20250317	105300	237653190	15910	15910	15910	15910	0
514	20250317	105200	237653190	15910	15910	15910	15910	0
515	20250317	105100	237653190	15910	15900	15910	15900	471
516	20250317	105000	230163170	15900	15900	15900	15900	0
517	20250317	104900	230163170	15900	15900	15900	15900	0
518	20250317	104800	230163170	15900	15900	15900	15900	0
519	20250317	104700	230163170	15900	15900	15900	15900	0
520	20250317	104600	230163170	15900	15900	15900	15900	1
521	20250317	104500	230147270	15910	15910	15910	15910	0
522	20250317	104400	230147270	15910	15910	15910	15910	0
523	20250317	104300	230147270	15910	15910	15910	15910	0
524	20250317	104200	230147270	15910	15910	15910	15910	1
525	20250317	104100	230131360	15850	15850	15850	15850	90
526	20250317	104000	228704860	15850	15850	15850	15850	0
527	20250317	103900	228704860	15850	15900	15900	15850	3
528	20250317	103800	228657260	15900	15920	15920	15900	184
529	20250317	103700	225728000	15920	15900	15920	15900	216
530	20250317	103600	222290550	15910	15910	15910	15910	0
531	20250317	103500	222290550	15910	15910	15910	15910	0
532	20250317	103400	222290550	15910	15910	15910	15910	0
533	20250317	103300	222290550	15910	15910	15910	15910	0
534	20250317	103200	222290550	15910	15910	15910	15910	0
535	20250317	103100	222290550	15910	15910	15910	15910	0
536	20250317	103000	222290550	15910	15910	15910	15910	0
537	20250317	102900	222290550	15910	15910	15910	15910	0
538	20250317	102800	222290550	15910	15910	15910	15910	0
539	20250317	102700	222290550	15910	15900	15910	15900	111
540	20250317	102600	220524650	15900	15850	15900	15850	2074
541	20250317	102500	187570340	15850	15850	15850	15850	0
542	20250317	102400	187570340	15850	15850	15850	15850	0
543	20250317	102300	187570340	15850	15850	15850	15850	0
544	20250317	102200	187570340	15850	15850	15850	15850	1
545	20250317	102100	187554490	15800	15840	15840	15800	90
546	20250317	102000	186130970	15800	15800	15800	15800	0
547	20250317	101900	186130970	15800	15800	15800	15800	0
548	20250317	101800	186130970	15800	15800	15800	15800	0
549	20250317	101700	186130970	15800	15800	15800	15800	0
550	20250317	101600	186130970	15800	15800	15800	15800	111
551	20250317	101500	184377170	15800	15800	15800	15800	200
552	20250317	101400	181217170	15800	15800	15800	15800	0
553	20250317	101300	181217170	15800	15800	15800	15800	0
554	20250317	101200	181217170	15800	15800	15800	15800	0
555	20250317	101100	181217170	15800	15800	15800	15800	0
556	20250317	101000	181217170	15800	15810	15810	15800	515
557	20250317	100900	173078960	15810	15810	15810	15810	0
558	20250317	100800	173078960	15810	15810	15810	15810	0
559	20250317	100700	173078960	15810	15810	15810	15810	256
560	20250317	100600	169031600	15810	15810	15810	15810	500
561	20250317	100500	161126600	15810	15810	15810	15810	0
562	20250317	100400	161126600	15810	15810	15810	15810	0
563	20250317	100300	161126600	15810	15810	15810	15810	94
564	20250317	100200	159640460	15810	15810	15820	15810	1211
565	20250317	100100	140484150	15810	15810	15810	15810	0
566	20250317	100000	140484150	15810	15810	15810	15810	1
567	20250317	095900	140468340	15810	15810	15810	15810	167
568	20250317	095800	137828070	15820	15820	15820	15820	123
569	20250317	095700	135882210	15820	15820	15820	15820	6
570	20250317	095600	135787290	15820	15820	15820	15820	0
571	20250317	095500	135787290	15820	15820	15820	15820	0
572	20250317	095400	135787290	15820	15820	15820	15820	1
573	20250317	095300	135771470	15850	15840	15850	15840	103
574	20250317	095200	134138940	15870	15840	15870	15840	3
575	20250317	095100	134091390	15810	15810	15870	15810	713
576	20250317	095000	122818800	15820	15870	15870	15820	301
577	20250317	094900	118056930	15860	15860	15860	15860	0
578	20250317	094800	118056930	15860	15860	15860	15860	0
579	20250317	094700	118056930	15860	15870	15870	15860	2
580	20250317	094600	118025200	15880	15860	15880	15860	6
581	20250317	094500	117930000	15870	15870	15870	15870	3
582	20250317	094400	117882390	15870	15870	15870	15870	5
583	20250317	094300	117803040	15840	15840	15840	15840	10
584	20250317	094200	117644640	15880	15880	15880	15880	104
585	20250317	094100	115993120	15880	15880	15880	15880	0
586	20250317	094000	115993120	15880	15880	15880	15880	2
587	20250317	093900	115961360	15810	15870	15880	15810	1072
588	20250317	093800	99008160	15880	15880	15880	15880	0
589	20250317	093700	99008160	15880	15880	15880	15880	0
590	20250317	093600	99008160	15880	15810	15880	15810	1083
591	20250317	093500	81880170	15890	15890	15890	15890	0
592	20250317	093400	81880170	15890	15890	15890	15890	0
593	20250317	093300	81880170	15890	15890	15890	15890	0
594	20250317	093200	81880170	15890	15890	15890	15890	0
595	20250317	093100	81880170	15890	15880	15890	15880	218
596	20250317	093000	78418150	15880	15880	15880	15880	2
597	20250317	092900	78386390	15880	15880	15880	15880	1
598	20250317	092800	78370510	15810	15810	15810	15810	51
599	20250317	092700	77564200	15900	15900	15910	15900	174
600	20250317	092600	74797430	15900	15880	15900	15880	225
601	20250317	092500	71223840	15880	15880	15880	15880	0
602	20250317	092400	71223840	15880	15800	15880	15800	10
603	20250317	092300	71065120	15800	15800	15890	15800	924
604	20250317	092200	56452340	15800	15810	15810	15800	259
605	20250317	092100	52359870	15840	15790	15840	15790	1541
606	20250317	092000	28000510	15800	15800	15800	15800	0
607	20250317	091900	28000510	15800	15710	15800	15710	403
608	20250317	091800	21657650	15710	15710	15710	15710	0
609	20250317	091700	21657650	15710	15710	15710	15710	0
610	20250317	091600	21657650	15710	15710	15710	15710	0
611	20250317	091500	21657650	15710	15710	15710	15710	0
612	20250317	091400	21657650	15710	15710	15710	15710	1
613	20250317	091300	21641940	15750	15740	15750	15740	374
614	20250317	091200	15754440	15740	15740	15740	15740	0
615	20250317	091100	15754440	15740	15740	15740	15740	8
616	20250317	091000	15628520	15750	15750	15750	15750	0
617	20250317	090900	15628520	15750	15750	15750	15750	0
618	20250317	090800	15628520	15750	15750	15750	15750	11
619	20250317	090700	15455270	15670	15680	15780	15670	72
620	20250317	090600	14321100	15690	15690	15690	15690	284
621	20250317	090500	9865140	15690	15690	15690	15690	3
622	20250317	090400	9818070	15750	15750	15750	15750	0
623	20250317	090300	9818070	15750	15750	15750	15750	10
624	20250317	090200	9660570	15690	15690	15690	15690	50
625	20250317	090100	8876070	15750	15750	15750	15750	0
626	20250317	090000	8876070	15750	15680	15750	15680	565