KissMeData/106190/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	201700	417345220	15730	15730	15730	15730	614
3	20250314	201600	417345220	15730	15730	15730	15730	0
4	20250314	201500	417345220	15730	15730	15730	15730	0
5	20250314	201400	417345220	15730	15730	15730	15730	0
6	20250314	201300	417345220	15730	15730	15730	15730	0
7	20250314	201200	417345220	15730	15730	15730	15730	0
8	20250314	201100	417345220	15730	15730	15730	15730	0
9	20250314	201000	417345220	15730	15730	15730	15730	0
10	20250314	200900	417345220	15730	15730	15730	15730	0
11	20250314	200800	417345220	15730	15730	15730	15730	0
12	20250314	200700	417345220	15730	15730	15730	15730	0
13	20250314	200600	417345220	15730	15730	15730	15730	0
14	20250314	200500	417345220	15730	15730	15730	15730	0
15	20250314	200400	417345220	15730	15730	15730	15730	0
16	20250314	200300	417345220	15730	15730	15730	15730	0
17	20250314	200200	417345220	15730	15730	15730	15730	0
18	20250314	200100	417345220	15730	15730	15730	15730	0
19	20250314	200000	417345220	15730	15730	15730	15730	0
20	20250314	195900	417345220	15730	15730	15730	15730	0
21	20250314	195800	417345220	15730	15730	15730	15730	0
22	20250314	195700	417345220	15730	15730	15730	15730	0
23	20250314	195600	417345220	15730	15730	15730	15730	0
24	20250314	195500	417345220	15730	15730	15730	15730	0
25	20250314	195400	417345220	15730	15730	15730	15730	0
26	20250314	195300	417345220	15730	15730	15730	15730	0
27	20250314	195200	417345220	15730	15730	15730	15730	0
28	20250314	195100	417345220	15730	15730	15730	15730	0
29	20250314	195000	417345220	15730	15730	15730	15730	0
30	20250314	194900	417345220	15730	15730	15730	15730	0
31	20250314	194800	417345220	15730	15730	15730	15730	0
32	20250314	194700	417345220	15730	15730	15730	15730	614
33	20250314	194600	417345220	15730	15730	15730	15730	0
34	20250314	194500	417345220	15730	15730	15730	15730	0
35	20250314	194400	417345220	15730	15730	15730	15730	0
36	20250314	194300	417345220	15730	15730	15730	15730	0
37	20250314	194200	417345220	15730	15730	15730	15730	0
38	20250314	194100	417345220	15730	15730	15730	15730	0
39	20250314	194000	417345220	15730	15730	15730	15730	0
40	20250314	193900	417345220	15730	15730	15730	15730	0
41	20250314	193800	417345220	15730	15730	15730	15730	0
42	20250314	193700	417345220	15730	15730	15730	15730	0
43	20250314	193600	417345220	15730	15730	15730	15730	0
44	20250314	193500	417345220	15730	15730	15730	15730	0
45	20250314	193400	417345220	15730	15730	15730	15730	0
46	20250314	193300	417345220	15730	15730	15730	15730	0
47	20250314	193200	417345220	15730	15730	15730	15730	0
48	20250314	193100	417345220	15730	15730	15730	15730	0
49	20250314	193000	417345220	15730	15730	15730	15730	0
50	20250314	192900	417345220	15730	15730	15730	15730	0
51	20250314	192800	417345220	15730	15730	15730	15730	0
52	20250314	192700	417345220	15730	15730	15730	15730	0
53	20250314	192600	417345220	15730	15730	15730	15730	0
54	20250314	192500	417345220	15730	15730	15730	15730	0
55	20250314	192400	417345220	15730	15730	15730	15730	0
56	20250314	192300	417345220	15730	15730	15730	15730	0
57	20250314	192200	417345220	15730	15730	15730	15730	0
58	20250314	192100	417345220	15730	15730	15730	15730	0
59	20250314	192000	417345220	15730	15730	15730	15730	0
60	20250314	191900	417345220	15730	15730	15730	15730	0
61	20250314	191800	417345220	15730	15730	15730	15730	0
62	20250314	191700	417345220	15730	15730	15730	15730	614
63	20250314	191600	417345220	15730	15730	15730	15730	0
64	20250314	191500	417345220	15730	15730	15730	15730	0
65	20250314	191400	417345220	15730	15730	15730	15730	0
66	20250314	191300	417345220	15730	15730	15730	15730	0
67	20250314	191200	417345220	15730	15730	15730	15730	0
68	20250314	191100	417345220	15730	15730	15730	15730	0
69	20250314	191000	417345220	15730	15730	15730	15730	0
70	20250314	190900	417345220	15730	15730	15730	15730	0
71	20250314	190800	417345220	15730	15730	15730	15730	0
72	20250314	190700	417345220	15730	15730	15730	15730	0
73	20250314	190600	417345220	15730	15730	15730	15730	0
74	20250314	190500	417345220	15730	15730	15730	15730	0
75	20250314	190400	417345220	15730	15730	15730	15730	0
76	20250314	190300	417345220	15730	15730	15730	15730	0
77	20250314	190200	417345220	15730	15730	15730	15730	0
78	20250314	190100	417345220	15730	15730	15730	15730	0
79	20250314	190000	417345220	15730	15730	15730	15730	0
80	20250314	185900	417345220	15730	15730	15730	15730	0
81	20250314	185800	417345220	15730	15730	15730	15730	0
82	20250314	185700	417345220	15730	15730	15730	15730	0
83	20250314	185600	417345220	15730	15730	15730	15730	0
84	20250314	185500	417345220	15730	15730	15730	15730	0
85	20250314	185400	417345220	15730	15730	15730	15730	0
86	20250314	185300	417345220	15730	15730	15730	15730	0
87	20250314	185200	417345220	15730	15730	15730	15730	0
88	20250314	185100	417345220	15730	15730	15730	15730	0
89	20250314	185000	417345220	15730	15730	15730	15730	0
90	20250314	184900	417345220	15730	15730	15730	15730	0
91	20250314	184800	417345220	15730	15730	15730	15730	0
92	20250314	184700	417345220	15730	15730	15730	15730	614
93	20250314	184600	417345220	15730	15730	15730	15730	0
94	20250314	184500	417345220	15730	15730	15730	15730	0
95	20250314	184400	417345220	15730	15730	15730	15730	0
96	20250314	184300	417345220	15730	15730	15730	15730	0
97	20250314	184200	417345220	15730	15730	15730	15730	0
98	20250314	184100	417345220	15730	15730	15730	15730	0
99	20250314	184000	417345220	15730	15730	15730	15730	0
100	20250314	183900	417345220	15730	15730	15730	15730	0
101	20250314	183800	417345220	15730	15730	15730	15730	0
102	20250314	183700	417345220	15730	15730	15730	15730	0
103	20250314	183600	417345220	15730	15730	15730	15730	0
104	20250314	183500	417345220	15730	15730	15730	15730	0
105	20250314	183400	417345220	15730	15730	15730	15730	0
106	20250314	183300	417345220	15730	15730	15730	15730	0
107	20250314	183200	417345220	15730	15730	15730	15730	0
108	20250314	183100	417345220	15730	15730	15730	15730	0
109	20250314	183000	417345220	15730	15730	15730	15730	0
110	20250314	182900	417345220	15730	15730	15730	15730	0
111	20250314	182800	417345220	15730	15730	15730	15730	0
112	20250314	182700	417345220	15730	15730	15730	15730	0
113	20250314	182600	417345220	15730	15730	15730	15730	0
114	20250314	182500	417345220	15730	15730	15730	15730	0
115	20250314	182400	417345220	15730	15730	15730	15730	0
116	20250314	182300	417345220	15730	15730	15730	15730	0
117	20250314	182200	417345220	15730	15730	15730	15730	0
118	20250314	182100	417345220	15730	15730	15730	15730	0
119	20250314	182000	417345220	15730	15730	15730	15730	0
120	20250314	181900	417345220	15730	15730	15730	15730	0
121	20250314	181800	417345220	15730	15730	15730	15730	0
122	20250314	181700	417345220	15730	15730	15730	15730	614
123	20250314	181600	417345220	15730	15730	15730	15730	0
124	20250314	181500	417345220	15730	15730	15730	15730	0
125	20250314	181400	417345220	15730	15730	15730	15730	0
126	20250314	181300	417345220	15730	15730	15730	15730	0
127	20250314	181200	417345220	15730	15730	15730	15730	0
128	20250314	181100	417345220	15730	15730	15730	15730	0
129	20250314	181000	417345220	15730	15730	15730	15730	0
130	20250314	180900	417345220	15730	15730	15730	15730	0
131	20250314	180800	417345220	15730	15730	15730	15730	0
132	20250314	180700	417345220	15730	15730	15730	15730	0
133	20250314	180600	417345220	15730	15730	15730	15730	0
134	20250314	180500	417345220	15730	15730	15730	15730	0
135	20250314	180400	417345220	15730	15730	15730	15730	0
136	20250314	180300	417345220	15730	15730	15730	15730	0
137	20250314	180200	417345220	15730	15730	15730	15730	0
138	20250314	180100	417345220	15730	15730	15730	15730	0
139	20250314	180000	417345220	15730	15730	15730	15730	0
140	20250314	175900	417345220	15730	15730	15730	15730	0
141	20250314	175800	417345220	15730	15730	15730	15730	0
142	20250314	175700	417345220	15730	15730	15730	15730	0
143	20250314	175600	417345220	15730	15730	15730	15730	0
144	20250314	175500	417345220	15730	15730	15730	15730	0
145	20250314	175400	417345220	15730	15730	15730	15730	0
146	20250314	175300	417345220	15730	15730	15730	15730	0
147	20250314	175200	417345220	15730	15730	15730	15730	0
148	20250314	175100	417345220	15730	15730	15730	15730	0
149	20250314	175000	417345220	15730	15730	15730	15730	0
150	20250314	174900	417345220	15730	15730	15730	15730	0
151	20250314	174800	417345220	15730	15730	15730	15730	0
152	20250314	174700	417345220	15730	15730	15730	15730	614
153	20250314	174600	417345220	15730	15730	15730	15730	0
154	20250314	174500	417345220	15730	15730	15730	15730	0
155	20250314	174400	417345220	15730	15730	15730	15730	0
156	20250314	174300	417345220	15730	15730	15730	15730	0
157	20250314	174200	417345220	15730	15730	15730	15730	0
158	20250314	174100	417345220	15730	15730	15730	15730	0
159	20250314	174000	417345220	15730	15730	15730	15730	0
160	20250314	173900	417345220	15730	15730	15730	15730	0
161	20250314	173800	417345220	15730	15730	15730	15730	0
162	20250314	173700	417345220	15730	15730	15730	15730	0
163	20250314	173600	417345220	15730	15730	15730	15730	0
164	20250314	173500	417345220	15730	15730	15730	15730	0
165	20250314	173400	417345220	15730	15730	15730	15730	0
166	20250314	173300	417345220	15730	15730	15730	15730	0
167	20250314	173200	417345220	15730	15730	15730	15730	0
168	20250314	173100	417345220	15730	15730	15730	15730	0
169	20250314	173000	417345220	15730	15730	15730	15730	0
170	20250314	172900	417345220	15730	15730	15730	15730	0
171	20250314	172800	417345220	15730	15730	15730	15730	0
172	20250314	172700	417345220	15730	15730	15730	15730	0
173	20250314	172600	417345220	15730	15730	15730	15730	0
174	20250314	172500	417345220	15730	15730	15730	15730	0
175	20250314	172400	417345220	15730	15730	15730	15730	0
176	20250314	172300	417345220	15730	15730	15730	15730	0
177	20250314	172200	417345220	15730	15730	15730	15730	0
178	20250314	172100	417345220	15730	15730	15730	15730	0
179	20250314	172000	417345220	15730	15730	15730	15730	0
180	20250314	171900	417345220	15730	15730	15730	15730	0
181	20250314	171800	417345220	15730	15730	15730	15730	0
182	20250314	171700	417345220	15730	15730	15730	15730	614
183	20250314	171600	417345220	15730	15730	15730	15730	0
184	20250314	171500	417345220	15730	15730	15730	15730	0
185	20250314	171400	417345220	15730	15730	15730	15730	0
186	20250314	171300	417345220	15730	15730	15730	15730	0
187	20250314	171200	417345220	15730	15730	15730	15730	0
188	20250314	171100	417345220	15730	15730	15730	15730	0
189	20250314	171000	417345220	15730	15730	15730	15730	0
190	20250314	170900	417345220	15730	15730	15730	15730	0
191	20250314	170800	417345220	15730	15730	15730	15730	0
192	20250314	170700	417345220	15730	15730	15730	15730	0
193	20250314	170600	417345220	15730	15730	15730	15730	0
194	20250314	170500	417345220	15730	15730	15730	15730	0
195	20250314	170400	417345220	15730	15730	15730	15730	0
196	20250314	170300	417345220	15730	15730	15730	15730	0
197	20250314	170200	417345220	15730	15730	15730	15730	0
198	20250314	170100	417345220	15730	15730	15730	15730	0
199	20250314	170000	417345220	15730	15730	15730	15730	0
200	20250314	165900	417345220	15730	15730	15730	15730	0
201	20250314	165800	417345220	15730	15730	15730	15730	0
202	20250314	165700	417345220	15730	15730	15730	15730	0
203	20250314	165600	417345220	15730	15730	15730	15730	0
204	20250314	165500	417345220	15730	15730	15730	15730	0
205	20250314	165400	417345220	15730	15730	15730	15730	0
206	20250314	165300	417345220	15730	15730	15730	15730	0
207	20250314	165200	417345220	15730	15730	15730	15730	0
208	20250314	165100	417345220	15730	15730	15730	15730	0
209	20250314	165000	417345220	15730	15730	15730	15730	0
210	20250314	164900	417345220	15730	15730	15730	15730	0
211	20250314	164800	417345220	15730	15730	15730	15730	0
212	20250314	164700	417345220	15730	15730	15730	15730	614
213	20250314	164600	417345220	15730	15730	15730	15730	0
214	20250314	164500	417345220	15730	15730	15730	15730	0
215	20250314	164400	417345220	15730	15730	15730	15730	0
216	20250314	164300	417345220	15730	15730	15730	15730	0
217	20250314	164200	417345220	15730	15730	15730	15730	0
218	20250314	164100	417345220	15730	15730	15730	15730	0
219	20250314	164000	417345220	15730	15730	15730	15730	0
220	20250314	163900	417345220	15730	15730	15730	15730	0
221	20250314	163800	417345220	15730	15730	15730	15730	0
222	20250314	163700	417345220	15730	15730	15730	15730	0
223	20250314	163600	417345220	15730	15730	15730	15730	0
224	20250314	163500	417345220	15730	15730	15730	15730	0
225	20250314	163400	417345220	15730	15730	15730	15730	0
226	20250314	163300	417345220	15730	15730	15730	15730	0
227	20250314	163200	417345220	15730	15730	15730	15730	0
228	20250314	163100	417345220	15730	15730	15730	15730	0
229	20250314	163000	417345220	15730	15730	15730	15730	0
230	20250314	162900	417345220	15730	15730	15730	15730	0
231	20250314	162800	417345220	15730	15730	15730	15730	0
232	20250314	162700	417345220	15730	15730	15730	15730	0
233	20250314	162600	417345220	15730	15730	15730	15730	0
234	20250314	162500	417345220	15730	15730	15730	15730	0
235	20250314	162400	417345220	15730	15730	15730	15730	0
236	20250314	162300	417345220	15730	15730	15730	15730	0
237	20250314	162200	417345220	15730	15730	15730	15730	0
238	20250314	162100	417345220	15730	15730	15730	15730	0
239	20250314	162000	417345220	15730	15730	15730	15730	0
240	20250314	161900	417345220	15730	15730	15730	15730	0
241	20250314	161800	417345220	15730	15730	15730	15730	0
242	20250314	161700	417345220	15730	15730	15730	15730	614
243	20250314	161600	417345220	15730	15730	15730	15730	0
244	20250314	161500	417345220	15730	15730	15730	15730	0
245	20250314	161400	417345220	15730	15730	15730	15730	0
246	20250314	161300	417345220	15730	15730	15730	15730	0
247	20250314	161200	417345220	15730	15730	15730	15730	0
248	20250314	161100	417345220	15730	15730	15730	15730	0
249	20250314	161000	417345220	15730	15730	15730	15730	0
250	20250314	160900	417345220	15730	15730	15730	15730	0
251	20250314	160800	417345220	15730	15730	15730	15730	0
252	20250314	160700	417345220	15730	15730	15730	15730	0
253	20250314	160600	417345220	15730	15730	15730	15730	0
254	20250314	160500	417345220	15730	15730	15730	15730	0
255	20250314	160400	417345220	15730	15730	15730	15730	0
256	20250314	160300	417345220	15730	15730	15730	15730	0
257	20250314	160200	417345220	15730	15730	15730	15730	0
258	20250314	160100	417345220	15730	15730	15730	15730	0
259	20250314	160000	417345220	15730	15730	15730	15730	0
260	20250314	155900	417345220	15730	15730	15730	15730	0
261	20250314	155800	417345220	15730	15730	15730	15730	0
262	20250314	155700	417345220	15730	15730	15730	15730	0
263	20250314	155600	417345220	15730	15730	15730	15730	0
264	20250314	155500	417345220	15730	15730	15730	15730	0
265	20250314	155400	417345220	15730	15730	15730	15730	0
266	20250314	155300	417345220	15730	15730	15730	15730	0
267	20250314	155200	417345220	15730	15730	15730	15730	0
268	20250314	155100	417345220	15730	15730	15730	15730	0
269	20250314	155000	417345220	15730	15730	15730	15730	0
270	20250314	154900	417345220	15730	15730	15730	15730	0
271	20250314	154800	417345220	15730	15730	15730	15730	0
272	20250314	154700	417345220	15730	15730	15730	15730	614
273	20250314	154600	417345220	15730	15730	15730	15730	0
274	20250314	154500	417345220	15730	15730	15730	15730	0
275	20250314	154400	417345220	15730	15730	15730	15730	0
276	20250314	154300	417345220	15730	15730	15730	15730	0
277	20250314	154200	417345220	15730	15730	15730	15730	0
278	20250314	154100	417345220	15730	15730	15730	15730	0
279	20250314	154000	417345220	15730	15730	15730	15730	0
280	20250314	153900	417345220	15730	15730	15730	15730	0
281	20250314	153800	417345220	15730	15730	15730	15730	0
282	20250314	153700	417345220	15730	15730	15730	15730	0
283	20250314	153600	417345220	15730	15730	15730	15730	0
284	20250314	153500	417345220	15730	15730	15730	15730	0
285	20250314	153400	417345220	15730	15730	15730	15730	0
286	20250314	153300	417345220	15730	15730	15730	15730	0
287	20250314	153200	417345220	15730	15730	15730	15730	0
288	20250314	153100	417345220	15730	15730	15730	15730	0
289	20250314	153000	417345220	15730	15730	15730	15730	614
290	20250314	152900	407687000	15730	15730	15730	15730	0
291	20250314	152800	407687000	15730	15730	15730	15730	0
292	20250314	152700	407687000	15730	15730	15730	15730	0
293	20250314	152600	407687000	15730	15730	15730	15730	0
294	20250314	152500	407687000	15730	15730	15730	15730	0
295	20250314	152400	407687000	15730	15730	15730	15730	0
296	20250314	152300	407687000	15730	15730	15730	15730	0
297	20250314	152200	407687000	15730	15730	15730	15730	0
298	20250314	152100	407687000	15730	15730	15730	15730	0
299	20250314	152000	407687000	15730	15730	15730	15730	0
300	20250314	151900	407687000	15730	15660	15820	15660	385
301	20250314	151800	401616580	15660	15660	15660	15660	7
302	20250314	151700	401506960	15660	15660	15660	15660	159
303	20250314	151600	399017020	15660	15670	15670	15650	104
304	20250314	151500	397388390	15660	15680	15680	15650	412
305	20250314	151400	390936590	15680	15680	15680	15680	0
306	20250314	151300	390936590	15680	15680	15680	15680	0
307	20250314	151200	390936590	15680	15680	15680	15680	0
308	20250314	151100	390936590	15680	15710	15710	15680	127
309	20250314	151000	388942870	15710	15730	15730	15710	345
310	20250314	150900	383522060	15720	15730	15730	15720	178
311	20250314	150800	380723720	15730	15730	15730	15730	394
312	20250314	150700	374526100	15770	15760	15770	15740	205
313	20250314	150600	371298360	15770	15770	15770	15770	0
314	20250314	150500	371298360	15770	15770	15770	15770	0
315	20250314	150400	371298360	15770	15770	15770	15770	0
316	20250314	150300	371298360	15770	15770	15770	15770	31
317	20250314	150200	370809490	15780	15780	15780	15780	12
318	20250314	150100	370620130	15760	15760	15760	15760	0
319	20250314	150000	370620130	15760	15760	15780	15760	172
320	20250314	145900	367906270	15760	15760	15760	15760	0
321	20250314	145800	367906270	15760	15760	15760	15760	0
322	20250314	145700	367906270	15760	15760	15760	15760	41
323	20250314	145600	367260110	15760	15760	15760	15760	0
324	20250314	145500	367260110	15760	15760	15760	15760	0
325	20250314	145400	367260110	15760	15760	15760	15760	0
326	20250314	145300	367260110	15760	15760	15760	15760	0
327	20250314	145200	367260110	15760	15760	15760	15760	0
328	20250314	145100	367260110	15760	15780	15780	15760	20
329	20250314	145000	366944710	15780	15780	15780	15780	0
330	20250314	144900	366944710	15780	15790	15790	15780	90
331	20250314	144800	365523810	15790	15790	15790	15790	30
332	20250314	144700	365050110	15760	15760	15760	15760	29
333	20250314	144600	364593070	15760	15760	15760	15760	0
334	20250314	144500	364593070	15760	15760	15760	15760	0
335	20250314	144400	364593070	15760	15760	15760	15760	0
336	20250314	144300	364593070	15760	15770	15770	15760	629
337	20250314	144200	354673810	15780	15780	15780	15780	0
338	20250314	144100	354673810	15780	15780	15780	15780	0
339	20250314	144000	354673810	15780	15780	15780	15780	28
340	20250314	143900	354231970	15780	15780	15780	15780	83
341	20250314	143800	352922230	15780	15780	15780	15780	9
342	20250314	143700	352780210	15800	15810	15810	15800	63
343	20250314	143600	351784650	15800	15800	15800	15800	8
344	20250314	143500	351658250	15800	15800	15800	15800	0
345	20250314	143400	351658250	15800	15800	15800	15800	0
346	20250314	143300	351658250	15800	15800	15800	15800	0
347	20250314	143200	351658250	15800	15800	15800	15800	0
348	20250314	143100	351658250	15800	15800	15800	15800	0
349	20250314	143000	351658250	15800	15800	15800	15800	0
350	20250314	142900	351658250	15800	15800	15800	15800	0
351	20250314	142800	351658250	15800	15800	15800	15800	0
352	20250314	142700	351658250	15800	15800	15800	15800	0
353	20250314	142600	351658250	15800	15800	15800	15800	15
354	20250314	142500	351421250	15810	15820	15820	15810	4
355	20250314	142400	351358000	15820	15820	15820	15820	5
356	20250314	142300	351278900	15820	15820	15820	15820	0
357	20250314	142200	351278900	15820	15820	15820	15820	0
358	20250314	142100	351278900	15820	15820	15820	15820	3
359	20250314	142000	351231440	15830	15830	15830	15830	0
360	20250314	141900	351231440	15830	15830	15830	15830	0
361	20250314	141800	351231440	15830	15830	15830	15830	0
362	20250314	141700	351231440	15830	15830	15830	15830	10
363	20250314	141600	351073140	15830	15830	15830	15830	100
364	20250314	141500	349490140	15830	15830	15830	15830	0
365	20250314	141400	349490140	15830	15850	15850	15830	70
366	20250314	141300	348381640	15850	15850	15850	15850	0
367	20250314	141200	348381640	15850	15840	15850	15840	6
368	20250314	141100	348286570	15840	15850	15850	15840	327
369	20250314	141000	343106780	15880	15880	15880	15880	0
370	20250314	140900	343106780	15880	15880	15880	15880	0
371	20250314	140800	343106780	15880	15880	15880	15880	0
372	20250314	140700	343106780	15880	15880	15880	15880	0
373	20250314	140600	343106780	15880	15880	15880	15880	0
374	20250314	140500	343106780	15880	15880	15880	15880	1
375	20250314	140400	343090900	15850	15850	15850	15850	0
376	20250314	140300	343090900	15850	15850	15850	15850	0
377	20250314	140200	343090900	15850	15850	15850	15850	0
378	20250314	140100	343090900	15850	15850	15850	15850	0
379	20250314	140000	343090900	15850	15850	15850	15850	0
380	20250314	135900	343090900	15850	15860	15860	15850	18
381	20250314	135800	342805560	15870	15870	15870	15870	0
382	20250314	135700	342805560	15870	15870	15870	15870	12
383	20250314	135600	342615120	15870	15860	15870	15860	17
384	20250314	135500	342345350	15850	15850	15850	15850	24
385	20250314	135400	341964950	15850	15910	15910	15850	1341
386	20250314	135300	320691690	15880	15880	15880	15880	0
387	20250314	135200	320691690	15880	15880	15880	15880	0
388	20250314	135100	320691690	15880	15880	15880	15880	0
389	20250314	135000	320691690	15880	15880	15880	15880	0
390	20250314	134900	320691690	15880	15950	15950	15880	637
391	20250314	134800	310575360	15990	15980	15990	15950	3
392	20250314	134700	310527440	15950	15980	15990	15950	126
393	20250314	134600	308513900	15950	15950	15980	15950	116
394	20250314	134500	306661540	15960	15940	15960	15940	172
395	20250314	134400	303918290	15930	15870	15930	15870	507
396	20250314	134300	295855540	15880	15880	15880	15880	0
397	20250314	134200	295855540	15880	15880	15880	15880	3
398	20250314	134100	295807900	15870	15880	15880	15870	403
399	20250314	134000	289409250	15890	15890	15890	15890	0
400	20250314	133900	289409250	15890	15890	15890	15890	30
401	20250314	133800	288932550	15900	15900	15900	15900	0
402	20250314	133700	288932550	15900	15900	15900	15900	0
403	20250314	133600	288932550	15900	15900	15900	15900	0
404	20250314	133500	288932550	15900	15900	15900	15900	0
405	20250314	133400	288932550	15900	15900	15900	15900	0
406	20250314	133300	288932550	15900	15900	15900	15900	0
407	20250314	133200	288932550	15900	15900	15900	15900	15
408	20250314	133100	288694050	15900	15900	15900	15900	0
409	20250314	133000	288694050	15900	15900	15900	15900	3
410	20250314	132900	288646350	15910	15910	15910	15910	0
411	20250314	132800	288646350	15910	15910	15910	15910	0
412	20250314	132700	288646350	15910	15910	15910	15910	0
413	20250314	132600	288646350	15910	15910	15910	15910	0
414	20250314	132500	288646350	15910	15910	15910	15910	0
415	20250314	132400	288646350	15910	15910	15910	15910	0
416	20250314	132300	288646350	15910	15910	15910	15910	0
417	20250314	132200	288646350	15910	15910	15910	15910	0
418	20250314	132100	288646350	15910	15910	15910	15910	0
419	20250314	132000	288646350	15910	15910	15910	15910	0
420	20250314	131900	288646350	15910	15910	15910	15910	0
421	20250314	131800	288646350	15910	15910	15910	15910	0
422	20250314	131700	288646350	15910	15910	15910	15910	0
423	20250314	131600	288646350	15910	15910	15910	15910	0
424	20250314	131500	288646350	15910	15910	15910	15910	0
425	20250314	131400	288646350	15910	15900	15910	15880	671
426	20250314	131300	277979670	15900	15900	15900	15900	0
427	20250314	131200	277979670	15900	15900	15900	15900	0
428	20250314	131100	277979670	15900	15900	15900	15900	578
429	20250314	131000	268789470	15900	15900	15900	15900	2
430	20250314	130900	268757670	15910	15910	15910	15910	32
431	20250314	130800	268248550	15920	15920	15920	15920	0
432	20250314	130700	268248550	15920	15920	15920	15920	0
433	20250314	130600	268248550	15920	15920	15920	15920	0
434	20250314	130500	268248550	15920	15920	15920	15920	0
435	20250314	130400	268248550	15920	15920	15920	15920	0
436	20250314	130300	268248550	15920	15920	15920	15920	0
437	20250314	130200	268248550	15920	15910	15920	15910	131
438	20250314	130100	266164330	15900	15910	15910	15900	45
439	20250314	130000	265448430	15900	15900	15900	15900	2
440	20250314	125900	265416630	15910	15910	15910	15910	0
441	20250314	125800	265416630	15910	15910	15910	15910	0
442	20250314	125700	265416630	15910	15910	15910	15910	0
443	20250314	125600	265416630	15910	15910	15910	15910	2
444	20250314	125500	265384810	15900	15900	15900	15900	590
445	20250314	125400	256003810	15900	15900	15900	15900	0
446	20250314	125300	256003810	15900	15900	15900	15900	0
447	20250314	125200	256003810	15900	15900	15900	15900	20
448	20250314	125100	255685810	15900	15900	15900	15900	2
449	20250314	125000	255654010	15910	15910	15910	15910	0
450	20250314	124900	255654010	15910	15910	15910	15910	0
451	20250314	124800	255654010	15910	15910	15910	15910	0
452	20250314	124700	255654010	15910	15910	15910	15910	0
453	20250314	124600	255654010	15910	15910	15910	15910	0
454	20250314	124500	255654010	15910	15910	15910	15910	0
455	20250314	124400	255654010	15910	15910	15910	15910	0
456	20250314	124300	255654010	15910	15910	15910	15910	0
457	20250314	124200	255654010	15910	15910	15910	15910	0
458	20250314	124100	255654010	15910	15910	15910	15910	0
459	20250314	124000	255654010	15910	15910	15910	15910	0
460	20250314	123900	255654010	15910	15910	15910	15910	139
461	20250314	123800	253442520	15900	15900	15900	15900	0
462	20250314	123700	253442520	15900	15900	15900	15900	0
463	20250314	123600	253442520	15900	15900	15900	15900	7
464	20250314	123500	253331220	15910	15910	15910	15910	0
465	20250314	123400	253331220	15910	15910	15910	15910	20
466	20250314	123300	253013020	15900	15900	15900	15900	3
467	20250314	123200	252965320	15900	15900	15900	15900	0
468	20250314	123100	252965320	15900	15900	15900	15900	0
469	20250314	123000	252965320	15900	15900	15900	15900	2
470	20250314	122900	252933520	15900	15900	15900	15900	0
471	20250314	122800	252933520	15900	15900	15900	15900	0
472	20250314	122700	252933520	15900	15900	15900	15900	0
473	20250314	122600	252933520	15900	15900	15900	15900	0
474	20250314	122500	252933520	15900	15900	15900	15900	0
475	20250314	122400	252933520	15900	15900	15900	15900	0
476	20250314	122300	252933520	15900	15900	15900	15900	4
477	20250314	122200	252869920	15900	15900	15900	15900	0
478	20250314	122100	252869920	15900	15900	15900	15900	0
479	20250314	122000	252869920	15900	15900	15900	15900	2
480	20250314	121900	252838120	15900	15900	15900	15900	0
481	20250314	121800	252838120	15900	15900	15900	15900	0
482	20250314	121700	252838120	15900	15900	15900	15900	0
483	20250314	121600	252838120	15900	15900	15900	15900	47
484	20250314	121500	252090820	15890	15890	15890	15890	0
485	20250314	121400	252090820	15890	15890	15890	15890	6
486	20250314	121300	251995480	15890	15890	15890	15890	0
487	20250314	121200	251995480	15890	15890	15890	15890	0
488	20250314	121100	251995480	15890	15890	15890	15890	8
489	20250314	121000	251868360	15900	15900	15900	15900	0
490	20250314	120900	251868360	15900	15900	15900	15900	0
491	20250314	120800	251868360	15900	15900	15900	15900	1
492	20250314	120700	251852460	15890	15890	15890	15890	0
493	20250314	120600	251852460	15890	15900	15900	15890	38
494	20250314	120500	251248540	15890	15890	15890	15890	0
495	20250314	120400	251248540	15890	15890	15890	15890	50
496	20250314	120300	250454040	15890	15890	15890	15890	107
497	20250314	120200	248753810	15890	15890	15890	15890	0
498	20250314	120100	248753810	15890	15890	15890	15890	0
499	20250314	120000	248753810	15890	15890	15890	15890	0
500	20250314	115900	248753810	15890	15890	15890	15890	0
501	20250314	115800	248753810	15890	15890	15890	15890	36
502	20250314	115700	248181770	15890	15890	15890	15890	0
503	20250314	115600	248181770	15890	15890	15890	15890	0
504	20250314	115500	248181770	15890	15890	15890	15890	0
505	20250314	115400	248181770	15890	15890	15890	15890	0
506	20250314	115300	248181770	15890	15890	15890	15890	0
507	20250314	115200	248181770	15890	15890	15890	15890	0
508	20250314	115100	248181770	15890	15890	15890	15890	90
509	20250314	115000	246751670	15890	15890	15890	15890	4
510	20250314	114900	246688110	15890	15890	15890	15890	100
511	20250314	114800	245099110	15870	15870	15870	15870	0
512	20250314	114700	245099110	15870	15870	15870	15870	0
513	20250314	114600	245099110	15870	15870	15870	15870	0
514	20250314	114500	245099110	15870	15870	15870	15870	25
515	20250314	114400	244702360	15870	15870	15870	15870	0
516	20250314	114300	244702360	15870	15870	15870	15870	0
517	20250314	114200	244702360	15870	15870	15870	15870	650
518	20250314	114100	234386860	15870	15870	15870	15870	0
519	20250314	114000	234386860	15870	15870	15870	15870	0
520	20250314	113900	234386860	15870	15870	15870	15870	0
521	20250314	113800	234386860	15870	15870	15870	15870	0
522	20250314	113700	234386860	15870	15870	15870	15870	1
523	20250314	113600	234370990	15920	15920	15920	15920	0
524	20250314	113500	234370990	15920	15920	15920	15920	0
525	20250314	113400	234370990	15920	15920	15920	15920	0
526	20250314	113300	234370990	15920	15920	15920	15920	0
527	20250314	113200	234370990	15920	15920	15920	15920	0
528	20250314	113100	234370990	15920	15920	15920	15920	1
529	20250314	113000	234355070	15910	15910	15910	15910	228
530	20250314	112900	230727590	15910	15910	15910	15910	0
531	20250314	112800	230727590	15910	15910	15910	15910	0
532	20250314	112700	230727590	15910	15910	15910	15910	0
533	20250314	112600	230727590	15910	15910	15910	15910	0
534	20250314	112500	230727590	15910	15910	15910	15910	0
535	20250314	112400	230727590	15910	15910	15910	15910	0
536	20250314	112300	230727590	15910	15910	15910	15910	0
537	20250314	112200	230727590	15910	15910	15910	15910	0
538	20250314	112100	230727590	15910	15910	15910	15910	0
539	20250314	112000	230727590	15910	15910	15910	15910	0
540	20250314	111900	230727590	15910	15910	15910	15910	0
541	20250314	111800	230727590	15910	15910	15910	15910	0
542	20250314	111700	230727590	15910	15910	15910	15910	0
543	20250314	111600	230727590	15910	15910	15910	15910	62
544	20250314	111500	229741170	15890	15890	15890	15890	0
545	20250314	111400	229741170	15890	15890	15890	15890	0
546	20250314	111300	229741170	15890	15890	15890	15890	0
547	20250314	111200	229741170	15890	15890	15890	15890	0
548	20250314	111100	229741170	15890	15890	15890	15890	4
549	20250314	111000	229677610	15910	15910	15910	15910	0
550	20250314	110900	229677610	15910	15910	15910	15910	0
551	20250314	110800	229677610	15910	15910	15910	15910	0
552	20250314	110700	229677610	15910	15910	15910	15910	0
553	20250314	110600	229677610	15910	15910	15910	15910	0
554	20250314	110500	229677610	15910	15910	15910	15910	0
555	20250314	110400	229677610	15910	15910	15910	15910	0
556	20250314	110300	229677610	15910	15900	15910	15840	45
557	20250314	110200	228962160	15900	15900	15900	15900	12
558	20250314	110100	228771360	15940	15940	15940	15940	0
559	20250314	110000	228771360	15940	15940	15940	15940	0
560	20250314	105900	228771360	15940	15940	15940	15940	0
561	20250314	105800	228771360	15940	15940	15940	15940	0
562	20250314	105700	228771360	15940	15940	15940	15940	1
563	20250314	105600	228755420	15940	15940	15940	15940	0
564	20250314	105500	228755420	15940	15940	15940	15940	0
565	20250314	105400	228755420	15940	15940	15940	15940	0
566	20250314	105300	228755420	15940	15940	15940	15940	100
567	20250314	105200	227161420	15940	15940	15940	15940	0
568	20250314	105100	227161420	15940	15940	15940	15940	0
569	20250314	105000	227161420	15940	15940	15940	15940	211
570	20250314	104900	223798080	15940	15940	15940	15940	16
571	20250314	104800	223543040	15940	15940	15940	15940	0
572	20250314	104700	223543040	15940	15940	15940	15940	0
573	20250314	104600	223543040	15940	15940	15940	15940	2
574	20250314	104500	223511160	15940	15940	15940	15940	2
575	20250314	104400	223479280	15880	15880	15880	15880	0
576	20250314	104300	223479280	15880	15880	15880	15880	55
577	20250314	104200	222605880	15920	15920	15920	15920	0
578	20250314	104100	222605880	15920	15920	15920	15920	0
579	20250314	104000	222605880	15920	15920	15920	15920	0
580	20250314	103900	222605880	15920	15920	15920	15920	0
581	20250314	103800	222605880	15920	15920	15920	15920	0
582	20250314	103700	222605880	15920	15920	15920	15920	0
583	20250314	103600	222605880	15920	15920	15920	15920	0
584	20250314	103500	222605880	15920	15920	15920	15920	0
585	20250314	103400	222605880	15920	15920	15920	15920	0
586	20250314	103300	222605880	15920	15920	15920	15920	0
587	20250314	103200	222605880	15920	15920	15920	15920	0
588	20250314	103100	222605880	15920	15920	15920	15920	0
589	20250314	103000	222605880	15920	15920	15920	15920	0
590	20250314	102900	222605880	15920	15920	15920	15920	0
591	20250314	102800	222605880	15920	15920	15920	15920	0
592	20250314	102700	222605880	15920	15920	15920	15920	0
593	20250314	102600	222605880	15920	15920	15920	15920	0
594	20250314	102500	222605880	15920	15920	15920	15920	680
595	20250314	102400	211780280	15920	15920	15920	15920	24
596	20250314	102300	211398200	15920	15920	15920	15920	0
597	20250314	102200	211398200	15920	15900	15920	15900	1025
598	20250314	102100	195100330	15900	15820	15900	15820	2771
599	20250314	102000	151110130	15800	15800	15800	15800	1
600	20250314	101900	151094330	15750	15750	15750	15750	0
601	20250314	101800	151094330	15750	15760	15760	15750	1047
602	20250314	101700	134595070	15760	15760	15760	15760	0
603	20250314	101600	134595070	15760	15760	15760	15760	800
604	20250314	101500	121987070	15800	15800	15800	15800	0
605	20250314	101400	121987070	15800	15790	15800	15790	3
606	20250314	101300	121939680	15740	15740	15740	15740	0
607	20250314	101200	121939680	15740	15740	15740	15740	1
608	20250314	101100	121923940	15790	15790	15790	15790	0
609	20250314	101000	121923940	15790	15790	15790	15790	0
610	20250314	100900	121923940	15790	15790	15790	15790	0
611	20250314	100800	121923940	15790	15790	15790	15790	0
612	20250314	100700	121923940	15790	15790	15790	15790	0
613	20250314	100600	121923940	15790	15790	15790	15790	0
614	20250314	100500	121923940	15790	15760	15800	15760	14
615	20250314	100400	121703080	15800	15740	15800	15740	2
616	20250314	100300	121671540	15790	15790	15790	15790	0
617	20250314	100200	121671540	15790	15780	15790	15780	101
618	20250314	100100	120077750	15780	15780	15780	15780	0
619	20250314	100000	120077750	15780	15780	15780	15780	0
620	20250314	095900	120077750	15780	15780	15780	15780	0
621	20250314	095800	120077750	15780	15780	15780	15780	1
622	20250314	095700	120061970	15750	15710	15750	15710	36
623	20250314	095600	119496250	15710	15710	15710	15710	1
624	20250314	095500	119480540	15710	15710	15710	15710	0
625	20250314	095400	119480540	15710	15710	15710	15710	0
626	20250314	095300	119480540	15710	15710	15710	15710	0
627	20250314	095200	119480540	15710	15710	15710	15710	0
628	20250314	095100	119480540	15710	15710	15710	15710	1
629	20250314	095000	119464830	15750	15750	15750	15750	0
630	20250314	094900	119464830	15750	15750	15750	15750	0
631	20250314	094800	119464830	15750	15750	15750	15750	0
632	20250314	094700	119464830	15750	15750	15750	15750	0
633	20250314	094600	119464830	15750	15740	15790	15720	9
634	20250314	094500	119323090	15800	15730	15820	15730	19
635	20250314	094400	119023420	15710	15710	15710	15710	0
636	20250314	094300	119023420	15710	15710	15710	15710	0
637	20250314	094200	119023420	15710	15710	15710	15710	0
638	20250314	094100	119023420	15710	15710	15710	15710	0
639	20250314	094000	119023420	15710	15710	15710	15710	0
640	20250314	093900	119023420	15710	15710	15710	15710	25
641	20250314	093800	118630670	15740	15720	15740	15700	3
642	20250314	093700	118583510	15720	15730	15780	15720	93
643	20250314	093600	117121060	15740	15690	15870	15690	5102
644	20250314	093500	36274430	15750	15750	15750	15750	0
645	20250314	093400	36274430	15750	15680	15750	15670	87
646	20250314	093300	34910170	15670	15670	15670	15670	1
647	20250314	093200	34894500	15610	15610	15610	15610	0
648	20250314	093100	34894500	15610	15610	15610	15610	0
649	20250314	093000	34894500	15610	15620	15620	15610	150
650	20250314	092900	32551790	15620	15620	15620	15620	0
651	20250314	092800	32551790	15620	15620	15620	15620	0
652	20250314	092700	32551790	15620	15640	15640	15620	152
653	20250314	092600	30177530	15650	15660	15660	15650	255
654	20250314	092500	26184950	15680	15680	15680	15680	0
655	20250314	092400	26184950	15680	15680	15680	15660	29
656	20250314	092300	25730700	15690	15690	15690	15690	0
657	20250314	092200	25730700	15690	15690	15690	15690	0
658	20250314	092100	25730700	15690	15690	15690	15690	0
659	20250314	092000	25730700	15690	15690	15690	15690	2
660	20250314	091900	25699320	15670	15670	15670	15670	0
661	20250314	091800	25699320	15670	15670	15670	15670	0
662	20250314	091700	25699320	15670	15670	15670	15670	1
663	20250314	091600	25683650	15680	15710	15710	15680	122
664	20250314	091500	23768480	15760	15770	15770	15720	1020
665	20250314	091400	7703990	15730	15730	15730	15730	0
666	20250314	091300	7703990	15730	15730	15730	15730	0
667	20250314	091200	7703990	15730	15720	15800	15700	64
668	20250314	091100	6697800	15720	15720	15770	15710	10
669	20250314	091000	6540490	15770	15710	15810	15700	76
670	20250314	090900	5346610	15650	15750	15750	15650	29
671	20250314	090800	4891180	15750	15800	15800	15750	8
672	20250314	090700	4764830	15830	15830	15830	15830	300
673	20250314	090600	15830	15830	15830	15830	15830	0
674	20250314	090500	15830	15830	15830	15830	15830	0
675	20250314	090400	15830	15830	15830	15830	15830	0
676	20250314	090300	15830	15830	15830	15830	15830	0
677	20250314	090200	15830	15830	15830	15830	15830	0
678	20250314	090100	15830	15830	15830	15830	15830	0
679	20250314	090000	15830	15830	15830	15830	15830	1