KissMeData/039840/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	192600	390239245	15740	15740	15740	15740	524
3	20250317	192500	390239245	15740	15740	15740	15740	0
4	20250317	192400	390239245	15740	15740	15740	15740	0
5	20250317	192300	390239245	15740	15740	15740	15740	0
6	20250317	192200	390239245	15740	15740	15740	15740	0
7	20250317	192100	390239245	15740	15740	15740	15740	0
8	20250317	192000	390239245	15740	15740	15740	15740	0
9	20250317	191900	390239245	15740	15740	15740	15740	0
10	20250317	191800	390239245	15740	15740	15740	15740	0
11	20250317	191700	390239245	15740	15740	15740	15740	0
12	20250317	191600	390239245	15740	15740	15740	15740	0
13	20250317	191500	390239245	15740	15740	15740	15740	0
14	20250317	191400	390239245	15740	15740	15740	15740	0
15	20250317	191300	390239245	15740	15740	15740	15740	0
16	20250317	191200	390239245	15740	15740	15740	15740	0
17	20250317	191100	390239245	15740	15740	15740	15740	0
18	20250317	191000	390239245	15740	15740	15740	15740	0
19	20250317	190900	390239245	15740	15740	15740	15740	0
20	20250317	190800	390239245	15740	15740	15740	15740	0
21	20250317	190700	390239245	15740	15740	15740	15740	0
22	20250317	190600	390239245	15740	15740	15740	15740	0
23	20250317	190500	390239245	15740	15740	15740	15740	0
24	20250317	190400	390239245	15740	15740	15740	15740	0
25	20250317	190300	390239245	15740	15740	15740	15740	0
26	20250317	190200	390239245	15740	15740	15740	15740	0
27	20250317	190100	390239245	15740	15740	15740	15740	0
28	20250317	190000	390239245	15740	15740	15740	15740	0
29	20250317	185900	390239245	15740	15740	15740	15740	0
30	20250317	185800	390239245	15740	15740	15740	15740	0
31	20250317	185700	390239245	15740	15740	15740	15740	0
32	20250317	185600	390239245	15740	15740	15740	15740	524
33	20250317	185500	390239245	15740	15740	15740	15740	0
34	20250317	185400	390239245	15740	15740	15740	15740	0
35	20250317	185300	390239245	15740	15740	15740	15740	0
36	20250317	185200	390239245	15740	15740	15740	15740	0
37	20250317	185100	390239245	15740	15740	15740	15740	0
38	20250317	185000	390239245	15740	15740	15740	15740	0
39	20250317	184900	390239245	15740	15740	15740	15740	0
40	20250317	184800	390239245	15740	15740	15740	15740	0
41	20250317	184700	390239245	15740	15740	15740	15740	0
42	20250317	184600	390239245	15740	15740	15740	15740	0
43	20250317	184500	390239245	15740	15740	15740	15740	0
44	20250317	184400	390239245	15740	15740	15740	15740	0
45	20250317	184300	390239245	15740	15740	15740	15740	0
46	20250317	184200	390239245	15740	15740	15740	15740	0
47	20250317	184100	390239245	15740	15740	15740	15740	0
48	20250317	184000	390239245	15740	15740	15740	15740	0
49	20250317	183900	390239245	15740	15740	15740	15740	0
50	20250317	183800	390239245	15740	15740	15740	15740	0
51	20250317	183700	390239245	15740	15740	15740	15740	0
52	20250317	183600	390239245	15740	15740	15740	15740	0
53	20250317	183500	390239245	15740	15740	15740	15740	0
54	20250317	183400	390239245	15740	15740	15740	15740	0
55	20250317	183300	390239245	15740	15740	15740	15740	0
56	20250317	183200	390239245	15740	15740	15740	15740	0
57	20250317	183100	390239245	15740	15740	15740	15740	0
58	20250317	183000	390239245	15740	15740	15740	15740	0
59	20250317	182900	390239245	15740	15740	15740	15740	0
60	20250317	182800	390239245	15740	15740	15740	15740	0
61	20250317	182700	390239245	15740	15740	15740	15740	0
62	20250317	182600	390239245	15740	15740	15740	15740	524
63	20250317	182500	390239245	15740	15740	15740	15740	0
64	20250317	182400	390239245	15740	15740	15740	15740	0
65	20250317	182300	390239245	15740	15740	15740	15740	0
66	20250317	182200	390239245	15740	15740	15740	15740	0
67	20250317	182100	390239245	15740	15740	15740	15740	0
68	20250317	182000	390239245	15740	15740	15740	15740	0
69	20250317	181900	390239245	15740	15740	15740	15740	0
70	20250317	181800	390239245	15740	15740	15740	15740	0
71	20250317	181700	390239245	15740	15740	15740	15740	0
72	20250317	181600	390239245	15740	15740	15740	15740	0
73	20250317	181500	390239245	15740	15740	15740	15740	0
74	20250317	181400	390239245	15740	15740	15740	15740	0
75	20250317	181300	390239245	15740	15740	15740	15740	0
76	20250317	181200	390239245	15740	15740	15740	15740	0
77	20250317	181100	390239245	15740	15740	15740	15740	0
78	20250317	181000	390239245	15740	15740	15740	15740	0
79	20250317	180900	390239245	15740	15740	15740	15740	0
80	20250317	180800	390239245	15740	15740	15740	15740	0
81	20250317	180700	390239245	15740	15740	15740	15740	0
82	20250317	180600	390239245	15740	15740	15740	15740	0
83	20250317	180500	390239245	15740	15740	15740	15740	0
84	20250317	180400	390239245	15740	15740	15740	15740	0
85	20250317	180300	390239245	15740	15740	15740	15740	0
86	20250317	180200	390239245	15740	15740	15740	15740	0
87	20250317	180100	390239245	15740	15740	15740	15740	0
88	20250317	180000	390239245	15740	15740	15740	15740	0
89	20250317	175900	390239245	15740	15740	15740	15740	0
90	20250317	175800	390239245	15740	15740	15740	15740	0
91	20250317	175700	390239245	15740	15740	15740	15740	0
92	20250317	175600	390239245	15740	15740	15740	15740	524
93	20250317	175500	390239245	15740	15740	15740	15740	0
94	20250317	175400	390239245	15740	15740	15740	15740	0
95	20250317	175300	390239245	15740	15740	15740	15740	0
96	20250317	175200	390239245	15740	15740	15740	15740	0
97	20250317	175100	390239245	15740	15740	15740	15740	0
98	20250317	175000	390239245	15740	15740	15740	15740	0
99	20250317	174900	390239245	15740	15740	15740	15740	0
100	20250317	174800	390239245	15740	15740	15740	15740	0
101	20250317	174700	390239245	15740	15740	15740	15740	0
102	20250317	174600	390239245	15740	15740	15740	15740	0
103	20250317	174500	390239245	15740	15740	15740	15740	0
104	20250317	174400	390239245	15740	15740	15740	15740	0
105	20250317	174300	390239245	15740	15740	15740	15740	0
106	20250317	174200	390239245	15740	15740	15740	15740	0
107	20250317	174100	390239245	15740	15740	15740	15740	0
108	20250317	174000	390239245	15740	15740	15740	15740	0
109	20250317	173900	390239245	15740	15740	15740	15740	0
110	20250317	173800	390239245	15740	15740	15740	15740	0
111	20250317	173700	390239245	15740	15740	15740	15740	0
112	20250317	173600	390239245	15740	15740	15740	15740	0
113	20250317	173500	390239245	15740	15740	15740	15740	0
114	20250317	173400	390239245	15740	15740	15740	15740	0
115	20250317	173300	390239245	15740	15740	15740	15740	0
116	20250317	173200	390239245	15740	15740	15740	15740	0
117	20250317	173100	390239245	15740	15740	15740	15740	0
118	20250317	173000	390239245	15740	15740	15740	15740	0
119	20250317	172900	390239245	15740	15740	15740	15740	0
120	20250317	172800	390239245	15740	15740	15740	15740	0
121	20250317	172700	390239245	15740	15740	15740	15740	0
122	20250317	172600	390239245	15740	15740	15740	15740	524
123	20250317	172500	390239245	15740	15740	15740	15740	0
124	20250317	172400	390239245	15740	15740	15740	15740	0
125	20250317	172300	390239245	15740	15740	15740	15740	0
126	20250317	172200	390239245	15740	15740	15740	15740	0
127	20250317	172100	390239245	15740	15740	15740	15740	0
128	20250317	172000	390239245	15740	15740	15740	15740	0
129	20250317	171900	390239245	15740	15740	15740	15740	0
130	20250317	171800	390239245	15740	15740	15740	15740	0
131	20250317	171700	390239245	15740	15740	15740	15740	0
132	20250317	171600	390239245	15740	15740	15740	15740	0
133	20250317	171500	390239245	15740	15740	15740	15740	0
134	20250317	171400	390239245	15740	15740	15740	15740	0
135	20250317	171300	390239245	15740	15740	15740	15740	0
136	20250317	171200	390239245	15740	15740	15740	15740	0
137	20250317	171100	390239245	15740	15740	15740	15740	0
138	20250317	171000	390239245	15740	15740	15740	15740	0
139	20250317	170900	390239245	15740	15740	15740	15740	0
140	20250317	170800	390239245	15740	15740	15740	15740	0
141	20250317	170700	390239245	15740	15740	15740	15740	0
142	20250317	170600	390239245	15740	15740	15740	15740	0
143	20250317	170500	390239245	15740	15740	15740	15740	0
144	20250317	170400	390239245	15740	15740	15740	15740	0
145	20250317	170300	390239245	15740	15740	15740	15740	0
146	20250317	170200	390239245	15740	15740	15740	15740	0
147	20250317	170100	390239245	15740	15740	15740	15740	0
148	20250317	170000	390239245	15740	15740	15740	15740	0
149	20250317	165900	390239245	15740	15740	15740	15740	0
150	20250317	165800	390239245	15740	15740	15740	15740	0
151	20250317	165700	390239245	15740	15740	15740	15740	0
152	20250317	165600	390239245	15740	15740	15740	15740	524
153	20250317	165500	390239245	15740	15740	15740	15740	0
154	20250317	165400	390239245	15740	15740	15740	15740	0
155	20250317	165300	390239245	15740	15740	15740	15740	0
156	20250317	165200	390239245	15740	15740	15740	15740	0
157	20250317	165100	390239245	15740	15740	15740	15740	0
158	20250317	165000	390239245	15740	15740	15740	15740	0
159	20250317	164900	390239245	15740	15740	15740	15740	0
160	20250317	164800	390239245	15740	15740	15740	15740	0
161	20250317	164700	390239245	15740	15740	15740	15740	0
162	20250317	164600	390239245	15740	15740	15740	15740	0
163	20250317	164500	390239245	15740	15740	15740	15740	0
164	20250317	164400	390239245	15740	15740	15740	15740	0
165	20250317	164300	390239245	15740	15740	15740	15740	0
166	20250317	164200	390239245	15740	15740	15740	15740	0
167	20250317	164100	390239245	15740	15740	15740	15740	0
168	20250317	164000	390239245	15740	15740	15740	15740	0
169	20250317	163900	390239245	15740	15740	15740	15740	0
170	20250317	163800	390239245	15740	15740	15740	15740	0
171	20250317	163700	390239245	15740	15740	15740	15740	0
172	20250317	163600	390239245	15740	15740	15740	15740	0
173	20250317	163500	390239245	15740	15740	15740	15740	0
174	20250317	163400	390239245	15740	15740	15740	15740	0
175	20250317	163300	390239245	15740	15740	15740	15740	0
176	20250317	163200	390239245	15740	15740	15740	15740	0
177	20250317	163100	390239245	15740	15740	15740	15740	0
178	20250317	163000	390239245	15740	15740	15740	15740	0
179	20250317	162900	390239245	15740	15740	15740	15740	0
180	20250317	162800	390239245	15740	15740	15740	15740	0
181	20250317	162700	390239245	15740	15740	15740	15740	0
182	20250317	162600	390239245	15740	15740	15740	15740	524
183	20250317	162500	390239245	15740	15740	15740	15740	0
184	20250317	162400	390239245	15740	15740	15740	15740	0
185	20250317	162300	390239245	15740	15740	15740	15740	0
186	20250317	162200	390239245	15740	15740	15740	15740	0
187	20250317	162100	390239245	15740	15740	15740	15740	0
188	20250317	162000	390239245	15740	15740	15740	15740	0
189	20250317	161900	390239245	15740	15740	15740	15740	0
190	20250317	161800	390239245	15740	15740	15740	15740	0
191	20250317	161700	390239245	15740	15740	15740	15740	0
192	20250317	161600	390239245	15740	15740	15740	15740	0
193	20250317	161500	390239245	15740	15740	15740	15740	0
194	20250317	161400	390239245	15740	15740	15740	15740	0
195	20250317	161300	390239245	15740	15740	15740	15740	0
196	20250317	161200	390239245	15740	15740	15740	15740	0
197	20250317	161100	390239245	15740	15740	15740	15740	0
198	20250317	161000	390239245	15740	15740	15740	15740	0
199	20250317	160900	390239245	15740	15740	15740	15740	0
200	20250317	160800	390239245	15740	15740	15740	15740	0
201	20250317	160700	390239245	15740	15740	15740	15740	0
202	20250317	160600	390239245	15740	15740	15740	15740	0
203	20250317	160500	390239245	15740	15740	15740	15740	0
204	20250317	160400	390239245	15740	15740	15740	15740	0
205	20250317	160300	390239245	15740	15740	15740	15740	0
206	20250317	160200	390239245	15740	15740	15740	15740	0
207	20250317	160100	390239245	15740	15740	15740	15740	0
208	20250317	160000	390239245	15740	15740	15740	15740	0
209	20250317	155900	390239245	15740	15740	15740	15740	0
210	20250317	155800	390239245	15740	15740	15740	15740	0
211	20250317	155700	390239245	15740	15740	15740	15740	0
212	20250317	155600	390239245	15740	15740	15740	15740	524
213	20250317	155500	390239245	15740	15740	15740	15740	0
214	20250317	155400	390239245	15740	15740	15740	15740	0
215	20250317	155300	390239245	15740	15740	15740	15740	0
216	20250317	155200	390239245	15740	15740	15740	15740	0
217	20250317	155100	390239245	15740	15740	15740	15740	0
218	20250317	155000	390239245	15740	15740	15740	15740	0
219	20250317	154900	390239245	15740	15740	15740	15740	0
220	20250317	154800	390239245	15740	15740	15740	15740	0
221	20250317	154700	390239245	15740	15740	15740	15740	0
222	20250317	154600	390239245	15740	15740	15740	15740	0
223	20250317	154500	390239245	15740	15740	15740	15740	0
224	20250317	154400	390239245	15740	15740	15740	15740	0
225	20250317	154300	390239245	15740	15740	15740	15740	0
226	20250317	154200	390239245	15740	15740	15740	15740	0
227	20250317	154100	390239245	15740	15740	15740	15740	0
228	20250317	154000	390239245	15740	15740	15740	15740	0
229	20250317	153900	390239245	15740	15740	15740	15740	0
230	20250317	153800	390239245	15740	15740	15740	15740	0
231	20250317	153700	390239245	15740	15740	15740	15740	0
232	20250317	153600	390239245	15740	15740	15740	15740	0
233	20250317	153500	390239245	15740	15740	15740	15740	0
234	20250317	153400	390239245	15740	15740	15740	15740	0
235	20250317	153300	390239245	15740	15740	15740	15740	0
236	20250317	153200	390239245	15740	15740	15740	15740	0
237	20250317	153100	390239245	15740	15740	15740	15740	0
238	20250317	153000	390239245	15740	15740	15740	15740	524
239	20250317	152900	381991485	15740	15740	15740	15740	0
240	20250317	152800	381991485	15740	15740	15740	15740	0
241	20250317	152700	381991485	15740	15740	15740	15740	0
242	20250317	152600	381991485	15740	15740	15740	15740	0
243	20250317	152500	381991485	15740	15740	15740	15740	0
244	20250317	152400	381991485	15740	15740	15740	15740	0
245	20250317	152300	381991485	15740	15740	15740	15740	0
246	20250317	152200	381991485	15740	15740	15740	15740	0
247	20250317	152100	381991485	15740	15740	15740	15740	0
248	20250317	152000	381991485	15740	15740	15740	15740	0
249	20250317	151900	381991485	15740	15700	15740	15680	336
250	20250317	151800	376712265	15700	15700	15700	15700	50
251	20250317	151700	375927265	15700	15700	15700	15700	372
252	20250317	151600	370086865	15670	15670	15670	15670	5
253	20250317	151500	370008515	15700	15700	15700	15700	0
254	20250317	151400	370008515	15700	15700	15700	15700	0
255	20250317	151300	370008515	15700	15690	15700	15690	300
256	20250317	151200	365300515	15690	15695	15695	15690	13
257	20250317	151100	365096540	15690	15690	15690	15690	0
258	20250317	151000	365096540	15690	15690	15690	15690	0
259	20250317	150900	365096540	15690	15690	15690	15690	0
260	20250317	150800	365096540	15690	15690	15690	15690	0
261	20250317	150700	365096540	15690	15690	15690	15690	20
262	20250317	150600	364782740	15690	15690	15690	15690	0
263	20250317	150500	364782740	15690	15690	15690	15690	0
264	20250317	150400	364782740	15690	15690	15690	15690	0
265	20250317	150300	364782740	15690	15690	15690	15690	2
266	20250317	150200	364751360	15690	15680	15690	15680	116
267	20250317	150100	362932180	15670	15670	15670	15670	0
268	20250317	150000	362932180	15670	15670	15670	15670	0
269	20250317	145900	362932180	15670	15690	15700	15670	515
270	20250317	145800	354859590	15690	15700	15700	15690	136
271	20250317	145700	352724950	15710	15710	15710	15710	0
272	20250317	145600	352724950	15710	15710	15710	15710	0
273	20250317	145500	352724950	15710	15730	15730	15710	52
274	20250317	145400	351907780	15720	15720	15720	15720	0
275	20250317	145300	351907780	15720	15720	15720	15720	0
276	20250317	145200	351907780	15720	15720	15720	15720	0
277	20250317	145100	351907780	15720	15720	15720	15720	0
278	20250317	145000	351907780	15720	15720	15720	15720	0
279	20250317	144900	351907780	15720	15720	15720	15720	0
280	20250317	144800	351907780	15720	15720	15720	15720	0
281	20250317	144700	351907780	15720	15720	15720	15720	0
282	20250317	144600	351907780	15720	15720	15720	15720	0
283	20250317	144500	351907780	15720	15720	15720	15720	0
284	20250317	144400	351907780	15720	15720	15720	15720	0
285	20250317	144300	351907780	15720	15720	15720	15720	0
286	20250317	144200	351907780	15720	15720	15720	15720	0
287	20250317	144100	351907780	15720	15720	15720	15720	0
288	20250317	144000	351907780	15720	15720	15720	15720	0
289	20250317	143900	351907780	15720	15720	15720	15720	0
290	20250317	143800	351907780	15720	15720	15720	15720	0
291	20250317	143700	351907780	15720	15720	15720	15720	14
292	20250317	143600	351687700	15720	15720	15720	15720	0
293	20250317	143500	351687700	15720	15720	15720	15720	0
294	20250317	143400	351687700	15720	15720	15720	15720	0
295	20250317	143300	351687700	15720	15720	15720	15720	0
296	20250317	143200	351687700	15720	15720	15720	15720	0
297	20250317	143100	351687700	15720	15730	15730	15720	33
298	20250317	143000	351168860	15750	15750	15750	15750	0
299	20250317	142900	351168860	15750	15750	15750	15750	0
300	20250317	142800	351168860	15750	15750	15750	15750	13
301	20250317	142700	350964110	15730	15730	15730	15730	0
302	20250317	142600	350964110	15730	15730	15730	15730	0
303	20250317	142500	350964110	15730	15730	15730	15730	0
304	20250317	142400	350964110	15730	15730	15730	15730	0
305	20250317	142300	350964110	15730	15730	15730	15730	0
306	20250317	142200	350964110	15730	15730	15730	15730	0
307	20250317	142100	350964110	15730	15730	15730	15730	0
308	20250317	142000	350964110	15730	15730	15730	15730	65
309	20250317	141900	349941660	15740	15750	15750	15740	100
310	20250317	141800	348367360	15760	15770	15770	15760	97
311	20250317	141700	346838620	15790	15790	15790	15790	0
312	20250317	141600	346838620	15790	15790	15790	15790	0
313	20250317	141500	346838620	15790	15790	15790	15790	0
314	20250317	141400	346838620	15790	15790	15790	15790	0
315	20250317	141300	346838620	15790	15790	15790	15790	30
316	20250317	141200	346364920	15790	15790	15790	15790	10
317	20250317	141100	346207020	15780	15790	15800	15780	151
318	20250317	141000	343822730	15800	15800	15800	15800	52
319	20250317	140900	343001130	15800	15800	15800	15800	0
320	20250317	140800	343001130	15800	15800	15800	15800	0
321	20250317	140700	343001130	15800	15800	15800	15800	20
322	20250317	140600	342685130	15800	15790	15810	15790	1475
323	20250317	140500	319381160	15770	15770	15770	15770	21
324	20250317	140400	319049990	15800	15760	15800	15760	539
325	20250317	140300	310546350	15760	15740	15760	15740	550
326	20250317	140200	301888310	15730	15730	15730	15730	0
327	20250317	140100	301888310	15730	15730	15730	15730	60
328	20250317	140000	300944510	15730	15730	15730	15730	60
329	20250317	135900	300000710	15730	15730	15730	15730	0
330	20250317	135800	300000710	15730	15730	15730	15730	1
331	20250317	135700	299984980	15730	15730	15730	15730	0
332	20250317	135600	299984980	15730	15730	15730	15730	0
333	20250317	135500	299984980	15730	15730	15730	15730	0
334	20250317	135400	299984980	15730	15730	15730	15730	84
335	20250317	135300	298663660	15740	15740	15740	15740	0
336	20250317	135200	298663660	15740	15740	15740	15740	1
337	20250317	135100	298647920	15740	15740	15740	15740	0
338	20250317	135000	298647920	15740	15740	15740	15740	0
339	20250317	134900	298647920	15740	15740	15740	15740	0
340	20250317	134800	298647920	15740	15740	15740	15740	0
341	20250317	134700	298647920	15740	15740	15740	15740	0
342	20250317	134600	298647920	15740	15740	15740	15740	0
343	20250317	134500	298647920	15740	15740	15740	15740	3
344	20250317	134400	298600700	15720	15720	15720	15720	0
345	20250317	134300	298600700	15720	15710	15720	15710	162
346	20250317	134200	296054830	15720	15720	15720	15720	0
347	20250317	134100	296054830	15720	15720	15720	15720	37
348	20250317	134000	295473190	15700	15700	15700	15700	0
349	20250317	133900	295473190	15700	15700	15700	15700	0
350	20250317	133800	295473190	15700	15700	15700	15700	0
351	20250317	133700	295473190	15700	15700	15700	15700	12
352	20250317	133600	295284790	15700	15700	15700	15700	1
353	20250317	133500	295269090	15700	15700	15700	15700	0
354	20250317	133400	295269090	15700	15700	15700	15700	0
355	20250317	133300	295269090	15700	15700	15700	15700	0
356	20250317	133200	295269090	15700	15700	15700	15700	0
357	20250317	133100	295269090	15700	15700	15700	15700	3
358	20250317	133000	295221990	15700	15700	15700	15700	0
359	20250317	132900	295221990	15700	15700	15700	15700	0
360	20250317	132800	295221990	15700	15700	15700	15700	0
361	20250317	132700	295221990	15700	15700	15700	15700	0
362	20250317	132600	295221990	15700	15700	15700	15700	0
363	20250317	132500	295221990	15700	15700	15700	15700	0
364	20250317	132400	295221990	15700	15700	15700	15700	300
365	20250317	132300	290511990	15700	15700	15700	15700	0
366	20250317	132200	290511990	15700	15700	15700	15700	0
367	20250317	132100	290511990	15700	15700	15700	15700	148
368	20250317	132000	288188390	15700	15700	15700	15700	300
369	20250317	131900	283478390	15700	15700	15700	15700	0
370	20250317	131800	283478390	15700	15710	15730	15700	519
371	20250317	131700	275327060	15710	15710	15710	15710	0
372	20250317	131600	275327060	15710	15710	15710	15710	0
373	20250317	131500	275327060	15710	15710	15710	15710	18
374	20250317	131400	275044280	15710	15710	15710	15710	0
375	20250317	131300	275044280	15710	15710	15710	15710	0
376	20250317	131200	275044280	15710	15720	15720	15710	68
377	20250317	131100	273975690	15720	15720	15720	15720	0
378	20250317	131000	273975690	15720	15720	15720	15720	290
379	20250317	130900	269416890	15740	15740	15740	15740	0
380	20250317	130800	269416890	15740	15740	15740	15740	0
381	20250317	130700	269416890	15740	15740	15740	15740	0
382	20250317	130600	269416890	15740	15740	15740	15740	0
383	20250317	130500	269416890	15740	15740	15740	15740	0
384	20250317	130400	269416890	15740	15740	15740	15740	0
385	20250317	130300	269416890	15740	15740	15740	15740	0
386	20250317	130200	269416890	15740	15740	15740	15740	0
387	20250317	130100	269416890	15740	15740	15740	15740	0
388	20250317	130000	269416890	15740	15740	15740	15740	0
389	20250317	125900	269416890	15740	15730	15740	15730	329
390	20250317	125800	264238530	15720	15720	15720	15720	10
391	20250317	125700	264081330	15710	15710	15710	15710	275
392	20250317	125600	259761080	15700	15700	15700	15700	0
393	20250317	125500	259761080	15700	15700	15700	15695	305
394	20250317	125400	254972685	15700	15700	15700	15700	22
395	20250317	125300	254627285	15700	15700	15700	15700	0
396	20250317	125200	254627285	15700	15700	15700	15700	47
397	20250317	125100	253889385	15700	15700	15700	15700	0
398	20250317	125000	253889385	15700	15700	15700	15700	23
399	20250317	124900	253528285	15700	15700	15700	15700	10
400	20250317	124800	253371285	15700	15700	15700	15700	0
401	20250317	124700	253371285	15700	15700	15700	15700	11
402	20250317	124600	253198585	15700	15700	15700	15700	0
403	20250317	124500	253198585	15700	15700	15700	15700	0
404	20250317	124400	253198585	15700	15700	15700	15700	0
405	20250317	124300	253198585	15700	15700	15700	15700	5
406	20250317	124200	253120085	15710	15710	15710	15710	1
407	20250317	124100	253104375	15700	15700	15700	15700	17
408	20250317	124000	252837475	15700	15700	15700	15700	0
409	20250317	123900	252837475	15700	15690	15700	15690	166
410	20250317	123800	250231495	15680	15680	15680	15680	0
411	20250317	123700	250231495	15680	15680	15680	15680	0
412	20250317	123600	250231495	15680	15680	15680	15680	0
413	20250317	123500	250231495	15680	15680	15680	15680	0
414	20250317	123400	250231495	15680	15680	15680	15680	16
415	20250317	123300	249980615	15680	15680	15680	15680	0
416	20250317	123200	249980615	15680	15680	15680	15680	0
417	20250317	123100	249980615	15680	15680	15680	15680	0
418	20250317	123000	249980615	15680	15680	15680	15680	0
419	20250317	122900	249980615	15680	15680	15680	15680	0
420	20250317	122800	249980615	15680	15680	15680	15680	17
421	20250317	122700	249714055	15680	15680	15680	15680	7
422	20250317	122600	249604295	15680	15680	15680	15680	0
423	20250317	122500	249604295	15680	15680	15680	15680	0
424	20250317	122400	249604295	15680	15680	15680	15680	0
425	20250317	122300	249604295	15680	15680	15680	15680	0
426	20250317	122200	249604295	15680	15680	15680	15680	10
427	20250317	122100	249447495	15700	15700	15700	15700	84
428	20250317	122000	248128695	15700	15700	15700	15700	1
429	20250317	121900	248112995	15670	15670	15670	15670	0
430	20250317	121800	248112995	15670	15670	15670	15670	0
431	20250317	121700	248112995	15670	15670	15670	15670	0
432	20250317	121600	248112995	15670	15670	15670	15670	0
433	20250317	121500	248112995	15670	15670	15670	15670	10
434	20250317	121400	247956295	15660	15660	15660	15660	0
435	20250317	121300	247956295	15660	15660	15660	15660	0
436	20250317	121200	247956295	15660	15660	15660	15660	0
437	20250317	121100	247956295	15660	15660	15660	15660	77
438	20250317	121000	246750475	15650	15650	15650	15650	0
439	20250317	120900	246750475	15650	15650	15650	15650	0
440	20250317	120800	246750475	15650	15650	15650	15650	0
441	20250317	120700	246750475	15650	15650	15650	15650	0
442	20250317	120600	246750475	15650	15640	15650	15640	707
443	20250317	120500	235686085	15630	15630	15630	15630	10
444	20250317	120400	235529785	15640	15670	15670	15640	586
445	20250317	120300	226354015	15700	15700	15700	15700	0
446	20250317	120200	226354015	15700	15700	15700	15700	0
447	20250317	120100	226354015	15700	15700	15700	15700	0
448	20250317	120000	226354015	15700	15700	15700	15700	0
449	20250317	115900	226354015	15700	15700	15700	15700	0
450	20250317	115800	226354015	15700	15700	15700	15700	0
451	20250317	115700	226354015	15700	15700	15700	15670	511
452	20250317	115600	218333635	15680	15680	15680	15680	0
453	20250317	115500	218333635	15680	15680	15680	15680	1
454	20250317	115400	218317955	15690	15690	15690	15690	12
455	20250317	115300	218129675	15700	15700	15700	15700	15
456	20250317	115200	217894175	15700	15700	15700	15700	1
457	20250317	115100	217878475	15700	15670	15700	15660	271
458	20250317	115000	213631625	15660	15660	15660	15660	0
459	20250317	114900	213631625	15660	15660	15660	15660	0
460	20250317	114800	213631625	15660	15660	15660	15660	0
461	20250317	114700	213631625	15660	15660	15660	15660	0
462	20250317	114600	213631625	15660	15660	15660	15660	0
463	20250317	114500	213631625	15660	15660	15660	15660	0
464	20250317	114400	213631625	15660	15660	15660	15660	0
465	20250317	114300	213631625	15660	15660	15660	15660	0
466	20250317	114200	213631625	15660	15660	15660	15660	0
467	20250317	114100	213631625	15660	15660	15660	15660	0
468	20250317	114000	213631625	15660	15660	15660	15660	0
469	20250317	113900	213631625	15660	15660	15660	15660	0
470	20250317	113800	213631625	15660	15660	15660	15660	0
471	20250317	113700	213631625	15660	15660	15660	15660	18
472	20250317	113600	213349745	15660	15650	15660	15650	390
473	20250317	113500	207246145	15650	15650	15650	15650	0
474	20250317	113400	207246145	15650	15650	15650	15650	0
475	20250317	113300	207246145	15650	15650	15650	15650	0
476	20250317	113200	207246145	15650	15650	15650	15650	340
477	20250317	113100	201925145	15660	15660	15660	15660	3
478	20250317	113000	201878165	15650	15650	15650	15650	11
479	20250317	112900	201706015	15650	15650	15650	15650	0
480	20250317	112800	201706015	15650	15620	15650	15620	6
481	20250317	112700	201612175	15610	15610	15610	15610	0
482	20250317	112600	201612175	15610	15610	15610	15610	0
483	20250317	112500	201612175	15610	15610	15610	15610	0
484	20250317	112400	201612175	15610	15610	15610	15610	0
485	20250317	112300	201612175	15610	15610	15610	15610	8
486	20250317	112200	201487295	15590	15590	15590	15590	0
487	20250317	112100	201487295	15590	15590	15590	15590	0
488	20250317	112000	201487295	15590	15590	15590	15590	0
489	20250317	111900	201487295	15590	15620	15620	15580	2221
490	20250317	111800	166860265	15610	15610	15610	15605	228
491	20250317	111700	163302090	15610	15610	15610	15610	0
492	20250317	111600	163302090	15610	15610	15610	15610	13
493	20250317	111500	163099160	15655	15655	15655	15655	0
494	20250317	111400	163099160	15655	15655	15655	15655	0
495	20250317	111300	163099160	15655	15655	15655	15655	0
496	20250317	111200	163099160	15655	15655	15655	15655	0
497	20250317	111100	163099160	15655	15655	15655	15655	0
498	20250317	111000	163099160	15655	15670	15670	15655	261
499	20250317	110900	159011720	15690	15690	15690	15690	0
500	20250317	110800	159011720	15690	15690	15690	15690	0
501	20250317	110700	159011720	15690	15690	15690	15690	0
502	20250317	110600	159011720	15690	15690	15690	15690	29
503	20250317	110500	158556710	15690	15690	15690	15690	70
504	20250317	110400	157458410	15690	15690	15690	15690	5
505	20250317	110300	157379960	15690	15690	15690	15690	60
506	20250317	110200	156438560	15730	15730	15730	15730	0
507	20250317	110100	156438560	15730	15730	15730	15730	0
508	20250317	110000	156438560	15730	15730	15730	15730	0
509	20250317	105900	156438560	15730	15730	15730	15730	0
510	20250317	105800	156438560	15730	15730	15730	15730	0
511	20250317	105700	156438560	15730	15730	15730	15730	0
512	20250317	105600	156438560	15730	15730	15730	15730	0
513	20250317	105500	156438560	15730	15730	15730	15730	1
514	20250317	105400	156422830	15730	15730	15730	15730	0
515	20250317	105300	156422830	15730	15730	15730	15730	0
516	20250317	105200	156422830	15730	15730	15730	15730	0
517	20250317	105100	156422830	15730	15730	15730	15730	0
518	20250317	105000	156422830	15730	15730	15730	15730	0
519	20250317	104900	156422830	15730	15730	15730	15730	0
520	20250317	104800	156422830	15730	15730	15730	15730	0
521	20250317	104700	156422830	15730	15730	15730	15730	0
522	20250317	104600	156422830	15730	15730	15730	15730	0
523	20250317	104500	156422830	15730	15730	15730	15730	0
524	20250317	104400	156422830	15730	15730	15730	15730	1
525	20250317	104300	156407100	15730	15730	15730	15730	0
526	20250317	104200	156407100	15730	15730	15730	15730	3
527	20250317	104100	156359910	15730	15730	15730	15730	0
528	20250317	104000	156359910	15730	15730	15730	15730	0
529	20250317	103900	156359910	15730	15720	15730	15720	22
530	20250317	103800	156013900	15680	15680	15680	15680	0
531	20250317	103700	156013900	15680	15680	15680	15680	0
532	20250317	103600	156013900	15680	15600	15700	15600	344
533	20250317	103500	150620020	15590	15590	15590	15590	0
534	20250317	103400	150620020	15590	15590	15590	15590	0
535	20250317	103300	150620020	15590	15590	15590	15590	0
536	20250317	103200	150620020	15590	15590	15590	15590	0
537	20250317	103100	150620020	15590	15590	15590	15590	0
538	20250317	103000	150620020	15590	15590	15590	15590	0
539	20250317	102900	150620020	15590	15590	15590	15590	0
540	20250317	102800	150620020	15590	15590	15590	15590	0
541	20250317	102700	150620020	15590	15590	15590	15590	0
542	20250317	102600	150620020	15590	15590	15590	15590	0
543	20250317	102500	150620020	15590	15590	15590	15590	0
544	20250317	102400	150620020	15590	15590	15590	15590	0
545	20250317	102300	150620020	15590	15690	15690	15590	1116
546	20250317	102200	133163430	15710	15710	15710	15710	0
547	20250317	102100	133163430	15710	15710	15710	15710	0
548	20250317	102000	133163430	15710	15710	15710	15710	0
549	20250317	101900	133163430	15710	15710	15710	15710	152
550	20250317	101800	130775510	15700	15700	15700	15700	0
551	20250317	101700	130775510	15700	15700	15700	15700	0
552	20250317	101600	130775510	15700	15700	15700	15700	26
553	20250317	101500	130367310	15700	15700	15700	15700	0
554	20250317	101400	130367310	15700	15700	15700	15700	5
555	20250317	101300	130288810	15700	15700	15700	15700	0
556	20250317	101200	130288810	15700	15700	15700	15700	0
557	20250317	101100	130288810	15700	15700	15700	15700	0
558	20250317	101000	130288810	15700	15700	15700	15700	0
559	20250317	100900	130288810	15700	15700	15700	15700	20
560	20250317	100800	129974810	15700	15700	15700	15700	50
561	20250317	100700	129189810	15720	15720	15720	15720	0
562	20250317	100600	129189810	15720	15720	15720	15720	0
563	20250317	100500	129189810	15720	15720	15720	15720	0
564	20250317	100400	129189810	15720	15720	15720	15720	0
565	20250317	100300	129189810	15720	15720	15720	15720	0
566	20250317	100200	129189810	15720	15720	15720	15720	0
567	20250317	100100	129189810	15720	15720	15720	15720	0
568	20250317	100000	129189810	15720	15720	15720	15720	0
569	20250317	095900	129189810	15720	15720	15720	15720	0
570	20250317	095800	129189810	15720	15720	15720	15720	10
571	20250317	095700	129032610	15600	15600	15600	15600	7
572	20250317	095600	128923410	15750	15750	15750	15750	0
573	20250317	095500	128923410	15750	15750	15750	15750	0
574	20250317	095400	128923410	15750	15750	15750	15750	0
575	20250317	095300	128923410	15750	15750	15750	15750	0
576	20250317	095200	128923410	15750	15750	15750	15750	1
577	20250317	095100	128907660	15750	15650	15750	15600	203
578	20250317	095000	125736300	15770	15770	15770	15770	1
579	20250317	094900	125720530	15790	15790	15790	15790	0
580	20250317	094800	125720530	15790	15790	15790	15790	0
581	20250317	094700	125720530	15790	15790	15790	15790	0
582	20250317	094600	125720530	15790	15790	15790	15790	0
583	20250317	094500	125720530	15790	15790	15790	15790	0
584	20250317	094400	125720530	15790	15790	15790	15790	0
585	20250317	094300	125720530	15790	15790	15790	15790	0
586	20250317	094200	125720530	15790	15790	15790	15790	0
587	20250317	094100	125720530	15790	15790	15790	15790	0
588	20250317	094000	125720530	15790	15790	15790	15790	0
589	20250317	093900	125720530	15790	15790	15790	15790	0
590	20250317	093800	125720530	15790	15790	15790	15790	0
591	20250317	093700	125720530	15790	15790	15790	15790	0
592	20250317	093600	125720530	15790	15790	15790	15790	0
593	20250317	093500	125720530	15790	15790	15790	15790	2
594	20250317	093400	125688950	15720	15720	15720	15720	20
595	20250317	093300	125374550	15740	15740	15740	15740	0
596	20250317	093200	125374550	15740	15740	15740	15740	0
597	20250317	093100	125374550	15740	15740	15740	15740	0
598	20250317	093000	125374550	15740	15740	15740	15740	0
599	20250317	092900	125374550	15740	15740	15740	15740	0
600	20250317	092800	125374550	15740	15740	15740	15740	0
601	20250317	092700	125374550	15740	15790	15790	15740	748
602	20250317	092600	113582190	15840	15840	15850	15810	340
603	20250317	092500	108203600	15800	15800	15800	15800	100
604	20250317	092400	106623600	15810	15800	15840	15800	485
605	20250317	092300	98956820	15850	15850	15850	15850	0
606	20250317	092200	98956820	15850	15850	15850	15850	10
607	20250317	092100	98798320	15850	15850	15870	15810	1888
608	20250317	092000	68912470	15850	15760	15850	15760	1580
609	20250317	091900	43945110	15770	15770	15770	15770	0
610	20250317	091800	43945110	15770	15740	15770	15740	390
611	20250317	091700	37804930	15740	15740	15740	15740	0
612	20250317	091600	37804930	15740	15740	15740	15740	0
613	20250317	091500	37804930	15740	15740	15740	15740	0
614	20250317	091400	37804930	15740	15740	15740	15740	58
615	20250317	091300	36892010	15780	15780	15780	15780	0
616	20250317	091200	36892010	15780	15740	15780	15740	120
617	20250317	091100	35002520	15780	15670	15780	15670	905
618	20250317	091000	20809330	15660	15670	15670	15660	51
619	20250317	090900	20010410	15660	15620	15660	15620	186
620	20250317	090800	17104250	15610	15600	15610	15600	22
621	20250317	090700	16760940	15590	15590	15590	15590	0
622	20250317	090600	16760940	15590	15590	15590	15590	0
623	20250317	090500	16760940	15590	15600	15600	15590	154
624	20250317	090400	14359110	15590	15660	15670	15590	202
625	20250317	090300	11201040	15660	15660	15660	15660	0
626	20250317	090200	11201040	15660	15660	15660	15660	200
627	20250317	090100	8069040	15670	15660	15670	15620	513
628	20250317	090000	31340	15670	15670	15670	15670	2