KissMeData/039840/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	192600	592106230	15660	15660	15660	15660	2136
3	20250310	192500	592106230	15660	15660	15660	15660	0
4	20250310	192400	592106230	15660	15660	15660	15660	0
5	20250310	192300	592106230	15660	15660	15660	15660	0
6	20250310	192200	592106230	15660	15660	15660	15660	0
7	20250310	192100	592106230	15660	15660	15660	15660	0
8	20250310	192000	592106230	15660	15660	15660	15660	0
9	20250310	191900	592106230	15660	15660	15660	15660	0
10	20250310	191800	592106230	15660	15660	15660	15660	0
11	20250310	191700	592106230	15660	15660	15660	15660	0
12	20250310	191600	592106230	15660	15660	15660	15660	0
13	20250310	191500	592106230	15660	15660	15660	15660	0
14	20250310	191400	592106230	15660	15660	15660	15660	0
15	20250310	191300	592106230	15660	15660	15660	15660	0
16	20250310	191200	592106230	15660	15660	15660	15660	0
17	20250310	191100	592106230	15660	15660	15660	15660	0
18	20250310	191000	592106230	15660	15660	15660	15660	0
19	20250310	190900	592106230	15660	15660	15660	15660	0
20	20250310	190800	592106230	15660	15660	15660	15660	0
21	20250310	190700	592106230	15660	15660	15660	15660	0
22	20250310	190600	592106230	15660	15660	15660	15660	0
23	20250310	190500	592106230	15660	15660	15660	15660	0
24	20250310	190400	592106230	15660	15660	15660	15660	0
25	20250310	190300	592106230	15660	15660	15660	15660	0
26	20250310	190200	592106230	15660	15660	15660	15660	0
27	20250310	190100	592106230	15660	15660	15660	15660	0
28	20250310	190000	592106230	15660	15660	15660	15660	0
29	20250310	185900	592106230	15660	15660	15660	15660	0
30	20250310	185800	592106230	15660	15660	15660	15660	0
31	20250310	185700	592106230	15660	15660	15660	15660	0
32	20250310	185600	592106230	15660	15660	15660	15660	2136
33	20250310	185500	592106230	15660	15660	15660	15660	0
34	20250310	185400	592106230	15660	15660	15660	15660	0
35	20250310	185300	592106230	15660	15660	15660	15660	0
36	20250310	185200	592106230	15660	15660	15660	15660	0
37	20250310	185100	592106230	15660	15660	15660	15660	0
38	20250310	185000	592106230	15660	15660	15660	15660	0
39	20250310	184900	592106230	15660	15660	15660	15660	0
40	20250310	184800	592106230	15660	15660	15660	15660	0
41	20250310	184700	592106230	15660	15660	15660	15660	0
42	20250310	184600	592106230	15660	15660	15660	15660	0
43	20250310	184500	592106230	15660	15660	15660	15660	0
44	20250310	184400	592106230	15660	15660	15660	15660	0
45	20250310	184300	592106230	15660	15660	15660	15660	0
46	20250310	184200	592106230	15660	15660	15660	15660	0
47	20250310	184100	592106230	15660	15660	15660	15660	0
48	20250310	184000	592106230	15660	15660	15660	15660	0
49	20250310	183900	592106230	15660	15660	15660	15660	0
50	20250310	183800	592106230	15660	15660	15660	15660	0
51	20250310	183700	592106230	15660	15660	15660	15660	0
52	20250310	183600	592106230	15660	15660	15660	15660	0
53	20250310	183500	592106230	15660	15660	15660	15660	0
54	20250310	183400	592106230	15660	15660	15660	15660	0
55	20250310	183300	592106230	15660	15660	15660	15660	0
56	20250310	183200	592106230	15660	15660	15660	15660	0
57	20250310	183100	592106230	15660	15660	15660	15660	0
58	20250310	183000	592106230	15660	15660	15660	15660	0
59	20250310	182900	592106230	15660	15660	15660	15660	0
60	20250310	182800	592106230	15660	15660	15660	15660	0
61	20250310	182700	592106230	15660	15660	15660	15660	0
62	20250310	182600	592106230	15660	15660	15660	15660	2136
63	20250310	182500	592106230	15660	15660	15660	15660	0
64	20250310	182400	592106230	15660	15660	15660	15660	0
65	20250310	182300	592106230	15660	15660	15660	15660	0
66	20250310	182200	592106230	15660	15660	15660	15660	0
67	20250310	182100	592106230	15660	15660	15660	15660	0
68	20250310	182000	592106230	15660	15660	15660	15660	0
69	20250310	181900	592106230	15660	15660	15660	15660	0
70	20250310	181800	592106230	15660	15660	15660	15660	0
71	20250310	181700	592106230	15660	15660	15660	15660	0
72	20250310	181600	592106230	15660	15660	15660	15660	0
73	20250310	181500	592106230	15660	15660	15660	15660	0
74	20250310	181400	592106230	15660	15660	15660	15660	0
75	20250310	181300	592106230	15660	15660	15660	15660	0
76	20250310	181200	592106230	15660	15660	15660	15660	0
77	20250310	181100	592106230	15660	15660	15660	15660	0
78	20250310	181000	592106230	15660	15660	15660	15660	0
79	20250310	180900	592106230	15660	15660	15660	15660	0
80	20250310	180800	592106230	15660	15660	15660	15660	0
81	20250310	180700	592106230	15660	15660	15660	15660	0
82	20250310	180600	592106230	15660	15660	15660	15660	0
83	20250310	180500	592106230	15660	15660	15660	15660	0
84	20250310	180400	592106230	15660	15660	15660	15660	0
85	20250310	180300	592106230	15660	15660	15660	15660	0
86	20250310	180200	592106230	15660	15660	15660	15660	0
87	20250310	180100	592106230	15660	15660	15660	15660	0
88	20250310	180000	592106230	15660	15660	15660	15660	0
89	20250310	175900	592106230	15660	15660	15660	15660	0
90	20250310	175800	592106230	15660	15660	15660	15660	0
91	20250310	175700	592106230	15660	15660	15660	15660	0
92	20250310	175600	592106230	15660	15660	15660	15660	2136
93	20250310	175500	592106230	15660	15660	15660	15660	0
94	20250310	175400	592106230	15660	15660	15660	15660	0
95	20250310	175300	592106230	15660	15660	15660	15660	0
96	20250310	175200	592106230	15660	15660	15660	15660	0
97	20250310	175100	592106230	15660	15660	15660	15660	0
98	20250310	175000	592106230	15660	15660	15660	15660	0
99	20250310	174900	592106230	15660	15660	15660	15660	0
100	20250310	174800	592106230	15660	15660	15660	15660	0
101	20250310	174700	592106230	15660	15660	15660	15660	0
102	20250310	174600	592106230	15660	15660	15660	15660	0
103	20250310	174500	592106230	15660	15660	15660	15660	0
104	20250310	174400	592106230	15660	15660	15660	15660	0
105	20250310	174300	592106230	15660	15660	15660	15660	0
106	20250310	174200	592106230	15660	15660	15660	15660	0
107	20250310	174100	592106230	15660	15660	15660	15660	0
108	20250310	174000	592106230	15660	15660	15660	15660	0
109	20250310	173900	592106230	15660	15660	15660	15660	0
110	20250310	173800	592106230	15660	15660	15660	15660	0
111	20250310	173700	592106230	15660	15660	15660	15660	0
112	20250310	173600	592106230	15660	15660	15660	15660	0
113	20250310	173500	592106230	15660	15660	15660	15660	0
114	20250310	173400	592106230	15660	15660	15660	15660	0
115	20250310	173300	592106230	15660	15660	15660	15660	0
116	20250310	173200	592106230	15660	15660	15660	15660	0
117	20250310	173100	592106230	15660	15660	15660	15660	0
118	20250310	173000	592106230	15660	15660	15660	15660	0
119	20250310	172900	592106230	15660	15660	15660	15660	0
120	20250310	172800	592106230	15660	15660	15660	15660	0
121	20250310	172700	592106230	15660	15660	15660	15660	0
122	20250310	172600	592106230	15660	15660	15660	15660	2136
123	20250310	172500	592106230	15660	15660	15660	15660	0
124	20250310	172400	592106230	15660	15660	15660	15660	0
125	20250310	172300	592106230	15660	15660	15660	15660	0
126	20250310	172200	592106230	15660	15660	15660	15660	0
127	20250310	172100	592106230	15660	15660	15660	15660	0
128	20250310	172000	592106230	15660	15660	15660	15660	0
129	20250310	171900	592106230	15660	15660	15660	15660	0
130	20250310	171800	592106230	15660	15660	15660	15660	0
131	20250310	171700	592106230	15660	15660	15660	15660	0
132	20250310	171600	592106230	15660	15660	15660	15660	0
133	20250310	171500	592106230	15660	15660	15660	15660	0
134	20250310	171400	592106230	15660	15660	15660	15660	0
135	20250310	171300	592106230	15660	15660	15660	15660	0
136	20250310	171200	592106230	15660	15660	15660	15660	0
137	20250310	171100	592106230	15660	15660	15660	15660	0
138	20250310	171000	592106230	15660	15660	15660	15660	0
139	20250310	170900	592106230	15660	15660	15660	15660	0
140	20250310	170800	592106230	15660	15660	15660	15660	0
141	20250310	170700	592106230	15660	15660	15660	15660	0
142	20250310	170600	592106230	15660	15660	15660	15660	0
143	20250310	170500	592106230	15660	15660	15660	15660	0
144	20250310	170400	592106230	15660	15660	15660	15660	0
145	20250310	170300	592106230	15660	15660	15660	15660	0
146	20250310	170200	592106230	15660	15660	15660	15660	0
147	20250310	170100	592106230	15660	15660	15660	15660	0
148	20250310	170000	592106230	15660	15660	15660	15660	0
149	20250310	165900	592106230	15660	15660	15660	15660	0
150	20250310	165800	592106230	15660	15660	15660	15660	0
151	20250310	165700	592106230	15660	15660	15660	15660	0
152	20250310	165600	592106230	15660	15660	15660	15660	2136
153	20250310	165500	592106230	15660	15660	15660	15660	0
154	20250310	165400	592106230	15660	15660	15660	15660	0
155	20250310	165300	592106230	15660	15660	15660	15660	0
156	20250310	165200	592106230	15660	15660	15660	15660	0
157	20250310	165100	592106230	15660	15660	15660	15660	0
158	20250310	165000	592106230	15660	15660	15660	15660	0
159	20250310	164900	592106230	15660	15660	15660	15660	0
160	20250310	164800	592106230	15660	15660	15660	15660	0
161	20250310	164700	592106230	15660	15660	15660	15660	0
162	20250310	164600	592106230	15660	15660	15660	15660	0
163	20250310	164500	592106230	15660	15660	15660	15660	0
164	20250310	164400	592106230	15660	15660	15660	15660	0
165	20250310	164300	592106230	15660	15660	15660	15660	0
166	20250310	164200	592106230	15660	15660	15660	15660	0
167	20250310	164100	592106230	15660	15660	15660	15660	0
168	20250310	164000	592106230	15660	15660	15660	15660	0
169	20250310	163900	592106230	15660	15660	15660	15660	0
170	20250310	163800	592106230	15660	15660	15660	15660	0
171	20250310	163700	592106230	15660	15660	15660	15660	0
172	20250310	163600	592106230	15660	15660	15660	15660	0
173	20250310	163500	592106230	15660	15660	15660	15660	0
174	20250310	163400	592106230	15660	15660	15660	15660	0
175	20250310	163300	592106230	15660	15660	15660	15660	0
176	20250310	163200	592106230	15660	15660	15660	15660	0
177	20250310	163100	592106230	15660	15660	15660	15660	0
178	20250310	163000	592106230	15660	15660	15660	15660	0
179	20250310	162900	592106230	15660	15660	15660	15660	0
180	20250310	162800	592106230	15660	15660	15660	15660	0
181	20250310	162700	592106230	15660	15660	15660	15660	0
182	20250310	162600	592106230	15660	15660	15660	15660	2136
183	20250310	162500	592106230	15660	15660	15660	15660	0
184	20250310	162400	592106230	15660	15660	15660	15660	0
185	20250310	162300	592106230	15660	15660	15660	15660	0
186	20250310	162200	592106230	15660	15660	15660	15660	0
187	20250310	162100	592106230	15660	15660	15660	15660	0
188	20250310	162000	592106230	15660	15660	15660	15660	0
189	20250310	161900	592106230	15660	15660	15660	15660	0
190	20250310	161800	592106230	15660	15660	15660	15660	0
191	20250310	161700	592106230	15660	15660	15660	15660	0
192	20250310	161600	592106230	15660	15660	15660	15660	0
193	20250310	161500	592106230	15660	15660	15660	15660	0
194	20250310	161400	592106230	15660	15660	15660	15660	0
195	20250310	161300	592106230	15660	15660	15660	15660	0
196	20250310	161200	592106230	15660	15660	15660	15660	0
197	20250310	161100	592106230	15660	15660	15660	15660	0
198	20250310	161000	592106230	15660	15660	15660	15660	0
199	20250310	160900	592106230	15660	15660	15660	15660	0
200	20250310	160800	592106230	15660	15660	15660	15660	0
201	20250310	160700	592106230	15660	15660	15660	15660	0
202	20250310	160600	592106230	15660	15660	15660	15660	0
203	20250310	160500	592106230	15660	15660	15660	15660	0
204	20250310	160400	592106230	15660	15660	15660	15660	0
205	20250310	160300	592106230	15660	15660	15660	15660	0
206	20250310	160200	592106230	15660	15660	15660	15660	0
207	20250310	160100	592106230	15660	15660	15660	15660	0
208	20250310	160000	592106230	15660	15660	15660	15660	0
209	20250310	155900	592106230	15660	15660	15660	15660	0
210	20250310	155800	592106230	15660	15660	15660	15660	0
211	20250310	155700	592106230	15660	15660	15660	15660	0
212	20250310	155600	592106230	15660	15660	15660	15660	2136
213	20250310	155500	592106230	15660	15660	15660	15660	0
214	20250310	155400	592106230	15660	15660	15660	15660	0
215	20250310	155300	592106230	15660	15660	15660	15660	0
216	20250310	155200	592106230	15660	15660	15660	15660	0
217	20250310	155100	592106230	15660	15660	15660	15660	0
218	20250310	155000	592106230	15660	15660	15660	15660	0
219	20250310	154900	592106230	15660	15660	15660	15660	0
220	20250310	154800	592106230	15660	15660	15660	15660	0
221	20250310	154700	592106230	15660	15660	15660	15660	0
222	20250310	154600	592106230	15660	15660	15660	15660	0
223	20250310	154500	592106230	15660	15660	15660	15660	0
224	20250310	154400	592106230	15660	15660	15660	15660	0
225	20250310	154300	592106230	15660	15660	15660	15660	0
226	20250310	154200	592106230	15660	15660	15660	15660	0
227	20250310	154100	592106230	15660	15660	15660	15660	0
228	20250310	154000	592106230	15660	15660	15660	15660	0
229	20250310	153900	592106230	15660	15660	15660	15660	0
230	20250310	153800	592106230	15660	15660	15660	15660	0
231	20250310	153700	592106230	15660	15660	15660	15660	0
232	20250310	153600	592106230	15660	15660	15660	15660	0
233	20250310	153500	592106230	15660	15660	15660	15660	0
234	20250310	153400	592106230	15660	15660	15660	15660	0
235	20250310	153300	592106230	15660	15660	15660	15660	0
236	20250310	153200	592106230	15660	15660	15660	15660	0
237	20250310	153100	592106230	15660	15660	15660	15660	0
238	20250310	153000	592106230	15660	15660	15660	15660	2136
239	20250310	152900	558656470	15520	15520	15520	15520	0
240	20250310	152800	558656470	15520	15520	15520	15520	0
241	20250310	152700	558656470	15520	15520	15520	15520	0
242	20250310	152600	558656470	15520	15520	15520	15520	0
243	20250310	152500	558656470	15520	15520	15520	15520	0
244	20250310	152400	558656470	15520	15520	15520	15520	0
245	20250310	152300	558656470	15520	15520	15520	15520	0
246	20250310	152200	558656470	15520	15520	15520	15520	0
247	20250310	152100	558656470	15520	15520	15520	15520	0
248	20250310	152000	558656470	15520	15520	15520	15520	0
249	20250310	151900	558656470	15520	15540	15580	15520	168
250	20250310	151800	556042970	15570	15540	15580	15540	217
251	20250310	151700	552662450	15540	15580	15580	15540	352
252	20250310	151600	547178530	15570	15570	15570	15570	0
253	20250310	151500	547178530	15570	15570	15570	15570	0
254	20250310	151400	547178530	15570	15570	15570	15570	109
255	20250310	151300	545481400	15530	15530	15530	15530	0
256	20250310	151200	545481400	15530	15530	15530	15530	0
257	20250310	151100	545481400	15530	15530	15530	15530	0
258	20250310	151000	545481400	15530	15530	15530	15530	1
259	20250310	150900	545465870	15520	15510	15520	15510	86
260	20250310	150800	544131280	15510	15510	15510	15510	102
261	20250310	150700	542549260	15500	15500	15500	15500	0
262	20250310	150600	542549260	15500	15500	15500	15500	0
263	20250310	150500	542549260	15500	15500	15500	15500	0
264	20250310	150400	542549260	15500	15500	15500	15500	0
265	20250310	150300	542549260	15500	15500	15500	15500	0
266	20250310	150200	542549260	15500	15500	15500	15500	2
267	20250310	150100	542518260	15500	15500	15500	15500	0
268	20250310	150000	542518260	15500	15500	15500	15500	62
269	20250310	145900	541557260	15500	15500	15500	15500	10
270	20250310	145800	541402260	15500	15500	15500	15500	0
271	20250310	145700	541402260	15500	15500	15500	15500	10
272	20250310	145600	541247260	15510	15510	15510	15510	0
273	20250310	145500	541247260	15510	15510	15510	15510	1
274	20250310	145400	541231750	15500	15500	15500	15500	0
275	20250310	145300	541231750	15500	15500	15500	15500	74
276	20250310	145200	540084750	15500	15500	15500	15500	0
277	20250310	145100	540084750	15500	15500	15500	15500	0
278	20250310	145000	540084750	15500	15500	15500	15500	0
279	20250310	144900	540084750	15500	15500	15500	15500	0
280	20250310	144800	540084750	15500	15500	15500	15500	0
281	20250310	144700	540084750	15500	15500	15500	15500	0
282	20250310	144600	540084750	15500	15500	15500	15500	100
283	20250310	144500	538534750	15500	15500	15500	15500	0
284	20250310	144400	538534750	15500	15500	15500	15500	0
285	20250310	144300	538534750	15500	15500	15500	15500	0
286	20250310	144200	538534750	15500	15500	15500	15500	251
287	20250310	144100	534644250	15500	15500	15500	15500	0
288	20250310	144000	534644250	15500	15500	15500	15500	1
289	20250310	143900	534628750	15500	15500	15500	15500	114
290	20250310	143800	532861750	15480	15480	15480	15480	0
291	20250310	143700	532861750	15480	15480	15480	15480	0
292	20250310	143600	532861750	15480	15480	15480	15480	0
293	20250310	143500	532861750	15480	15480	15480	15480	0
294	20250310	143400	532861750	15480	15480	15480	15480	13
295	20250310	143300	532660510	15480	15490	15490	15480	30
296	20250310	143200	532196040	15500	15500	15500	15500	97
297	20250310	143100	530692540	15490	15490	15490	15490	0
298	20250310	143000	530692540	15490	15490	15490	15490	0
299	20250310	142900	530692540	15490	15490	15490	15490	0
300	20250310	142800	530692540	15490	15490	15490	15490	0
301	20250310	142700	530692540	15490	15490	15490	15490	0
302	20250310	142600	530692540	15490	15490	15490	15490	0
303	20250310	142500	530692540	15490	15490	15490	15490	61
304	20250310	142400	529747650	15490	15490	15490	15490	0
305	20250310	142300	529747650	15490	15490	15490	15490	0
306	20250310	142200	529747650	15490	15520	15520	15490	1189
307	20250310	142100	511317010	15520	15520	15520	15520	355
308	20250310	142000	505807410	15520	15520	15520	15520	51
309	20250310	141900	505015890	15520	15530	15530	15520	522
310	20250310	141800	496909970	15540	15540	15540	15530	158
311	20250310	141700	494455270	15550	15560	15560	15530	919
312	20250310	141600	480168000	15560	15580	15580	15560	810
313	20250310	141500	467560680	15580	15580	15580	15580	161
314	20250310	141400	465052300	15590	15590	15590	15590	153
315	20250310	141300	462667030	15600	15600	15600	15600	0
316	20250310	141200	462667030	15600	15600	15600	15600	0
317	20250310	141100	462667030	15600	15600	15600	15600	0
318	20250310	141000	462667030	15600	15600	15600	15600	1
319	20250310	140900	462651430	15600	15600	15600	15600	0
320	20250310	140800	462651430	15600	15600	15600	15600	1
321	20250310	140700	462635830	15600	15600	15600	15600	0
322	20250310	140600	462635830	15600	15600	15600	15600	0
323	20250310	140500	462635830	15600	15600	15600	15600	0
324	20250310	140400	462635830	15600	15600	15600	15600	10
325	20250310	140300	462479830	15600	15600	15600	15600	1
326	20250310	140200	462464230	15600	15600	15610	15600	848
327	20250310	140100	449234090	15600	15600	15600	15600	18
328	20250310	140000	448953290	15600	15600	15600	15600	46
329	20250310	135900	448235690	15590	15590	15590	15590	0
330	20250310	135800	448235690	15590	15590	15590	15590	0
331	20250310	135700	448235690	15590	15590	15590	15590	7
332	20250310	135600	448126560	15600	15600	15600	15600	0
333	20250310	135500	448126560	15600	15600	15600	15600	210
334	20250310	135400	444850560	15590	15590	15590	15590	100
335	20250310	135300	443291560	15590	15590	15590	15590	512
336	20250310	135200	435309480	15590	15590	15590	15590	0
337	20250310	135100	435309480	15590	15590	15590	15590	0
338	20250310	135000	435309480	15590	15590	15590	15590	0
339	20250310	134900	435309480	15590	15590	15590	15590	0
340	20250310	134800	435309480	15590	15590	15590	15590	0
341	20250310	134700	435309480	15590	15590	15590	15590	0
342	20250310	134600	435309480	15590	15590	15590	15590	0
343	20250310	134500	435309480	15590	15590	15590	15590	2
344	20250310	134400	435278300	15590	15590	15590	15590	0
345	20250310	134300	435278300	15590	15590	15590	15590	0
346	20250310	134200	435278300	15590	15600	15600	15590	11
347	20250310	134100	435106730	15590	15600	15600	15580	524
348	20250310	134000	426940240	15600	15590	15600	15590	20
349	20250310	133900	426628400	15590	15590	15590	15590	0
350	20250310	133800	426628400	15590	15590	15590	15590	10
351	20250310	133700	426472500	15600	15600	15600	15600	0
352	20250310	133600	426472500	15600	15600	15600	15600	0
353	20250310	133500	426472500	15600	15600	15600	15600	0
354	20250310	133400	426472500	15600	15600	15600	15600	0
355	20250310	133300	426472500	15600	15600	15600	15600	0
356	20250310	133200	426472500	15600	15600	15600	15600	0
357	20250310	133100	426472500	15600	15600	15600	15600	0
358	20250310	133000	426472500	15600	15600	15600	15600	0
359	20250310	132900	426472500	15600	15600	15600	15600	0
360	20250310	132800	426472500	15600	15600	15600	15600	0
361	20250310	132700	426472500	15600	15600	15600	15600	0
362	20250310	132600	426472500	15600	15600	15600	15600	0
363	20250310	132500	426472500	15600	15600	15600	15600	0
364	20250310	132400	426472500	15600	15600	15600	15600	0
365	20250310	132300	426472500	15600	15600	15600	15600	0
366	20250310	132200	426472500	15600	15600	15600	15600	0
367	20250310	132100	426472500	15600	15600	15600	15600	1
368	20250310	132000	426456900	15600	15600	15600	15600	0
369	20250310	131900	426456900	15600	15600	15600	15600	0
370	20250310	131800	426456900	15600	15600	15600	15600	0
371	20250310	131700	426456900	15600	15600	15600	15600	0
372	20250310	131600	426456900	15600	15600	15600	15600	0
373	20250310	131500	426456900	15600	15600	15600	15600	2
374	20250310	131400	426425700	15600	15600	15600	15600	0
375	20250310	131300	426425700	15600	15600	15600	15600	0
376	20250310	131200	426425700	15600	15600	15600	15600	5
377	20250310	131100	426347700	15600	15600	15600	15600	3
378	20250310	131000	426300900	15600	15600	15600	15600	0
379	20250310	130900	426300900	15600	15600	15600	15600	0
380	20250310	130800	426300900	15600	15600	15600	15600	0
381	20250310	130700	426300900	15600	15600	15600	15600	50
382	20250310	130600	425520900	15600	15600	15600	15600	0
383	20250310	130500	425520900	15600	15600	15600	15600	0
384	20250310	130400	425520900	15600	15600	15600	15600	0
385	20250310	130300	425520900	15600	15600	15600	15600	0
386	20250310	130200	425520900	15600	15600	15600	15600	0
387	20250310	130100	425520900	15600	15600	15600	15600	3
388	20250310	130000	425474100	15600	15600	15600	15600	1
389	20250310	125900	425458500	15600	15600	15600	15600	0
390	20250310	125800	425458500	15600	15600	15600	15600	0
391	20250310	125700	425458500	15600	15600	15620	15600	734
392	20250310	125600	414006090	15580	15580	15580	15580	318
393	20250310	125500	409051650	15580	15580	15580	15580	1
394	20250310	125400	409036070	15580	15590	15590	15550	1034
395	20250310	125300	392938090	15590	15590	15590	15590	0
396	20250310	125200	392938090	15590	15590	15590	15590	0
397	20250310	125100	392938090	15590	15590	15590	15590	0
398	20250310	125000	392938090	15590	15590	15590	15590	0
399	20250310	124900	392938090	15590	15590	15590	15590	0
400	20250310	124800	392938090	15590	15590	15590	15590	0
401	20250310	124700	392938090	15590	15590	15590	15590	0
402	20250310	124600	392938090	15590	15590	15590	15590	0
403	20250310	124500	392938090	15590	15590	15590	15590	0
404	20250310	124400	392938090	15590	15590	15590	15590	0
405	20250310	124300	392938090	15590	15590	15590	15590	0
406	20250310	124200	392938090	15590	15590	15590	15590	24
407	20250310	124100	392563930	15590	15590	15590	15590	10
408	20250310	124000	392408030	15600	15610	15610	15600	387
409	20250310	123900	386366980	15620	15670	15670	15620	401
410	20250310	123800	380101190	15670	15670	15670	15670	0
411	20250310	123700	380101190	15670	15670	15670	15670	0
412	20250310	123600	380101190	15670	15670	15670	15670	70
413	20250310	123500	379004290	15600	15600	15600	15600	0
414	20250310	123400	379004290	15600	15600	15600	15600	0
415	20250310	123300	379004290	15600	15600	15600	15600	529
416	20250310	123200	370751890	15600	15600	15600	15600	0
417	20250310	123100	370751890	15600	15600	15600	15600	6
418	20250310	123000	370658290	15590	15590	15590	15590	0
419	20250310	122900	370658290	15590	15590	15590	15590	3
420	20250310	122800	370611520	15590	15600	15600	15590	106
421	20250310	122700	368957980	15600	15600	15600	15600	0
422	20250310	122600	368957980	15600	15600	15600	15600	1
423	20250310	122500	368942380	15590	15590	15590	15590	0
424	20250310	122400	368942380	15590	15590	15590	15590	0
425	20250310	122300	368942380	15590	15590	15590	15590	0
426	20250310	122200	368942380	15590	15590	15590	15590	0
427	20250310	122100	368942380	15590	15590	15590	15590	0
428	20250310	122000	368942380	15590	15590	15590	15590	0
429	20250310	121900	368942380	15590	15590	15590	15590	0
430	20250310	121800	368942380	15590	15590	15590	15590	0
431	20250310	121700	368942380	15590	15590	15590	15590	0
432	20250310	121600	368942380	15590	15590	15590	15590	2
433	20250310	121500	368911200	15600	15600	15600	15600	0
434	20250310	121400	368911200	15600	15600	15600	15600	0
435	20250310	121300	368911200	15600	15600	15600	15600	0
436	20250310	121200	368911200	15600	15600	15600	15600	10
437	20250310	121100	368755200	15600	15600	15600	15600	1
438	20250310	121000	368739600	15600	15600	15600	15600	1
439	20250310	120900	368724000	15600	15600	15600	15600	0
440	20250310	120800	368724000	15600	15600	15600	15600	0
441	20250310	120700	368724000	15600	15600	15600	15600	0
442	20250310	120600	368724000	15600	15600	15600	15600	0
443	20250310	120500	368724000	15600	15600	15600	15600	0
444	20250310	120400	368724000	15600	15600	15600	15600	0
445	20250310	120300	368724000	15600	15600	15600	15600	0
446	20250310	120200	368724000	15600	15600	15600	15600	0
447	20250310	120100	368724000	15600	15600	15600	15600	0
448	20250310	120000	368724000	15600	15600	15600	15600	0
449	20250310	115900	368724000	15600	15600	15600	15600	0
450	20250310	115800	368724000	15600	15650	15650	15600	105
451	20250310	115700	367084430	15600	15600	15600	15600	0
452	20250310	115600	367084430	15600	15600	15600	15600	0
453	20250310	115500	367084430	15600	15600	15600	15600	454
454	20250310	115400	360002030	15590	15590	15590	15590	0
455	20250310	115300	360002030	15590	15590	15590	15590	1
456	20250310	115200	359986440	15590	15590	15590	15590	0
457	20250310	115100	359986440	15590	15590	15590	15590	0
458	20250310	115000	359986440	15590	15590	15590	15590	0
459	20250310	114900	359986440	15590	15600	15600	15590	33
460	20250310	114800	359471960	15600	15600	15600	15600	0
461	20250310	114700	359471960	15600	15600	15600	15600	1
462	20250310	114600	359456360	15600	15600	15600	15600	0
463	20250310	114500	359456360	15600	15600	15600	15600	0
464	20250310	114400	359456360	15600	15600	15600	15600	585
465	20250310	114300	350330360	15590	15640	15640	15590	2340
466	20250310	114200	313784440	15650	15650	15650	15650	0
467	20250310	114100	313784440	15650	15650	15650	15650	0
468	20250310	114000	313784440	15650	15650	15650	15650	130
469	20250310	113900	311749940	15650	15650	15650	15650	0
470	20250310	113800	311749940	15650	15650	15650	15650	0
471	20250310	113700	311749940	15650	15650	15650	15650	100
472	20250310	113600	310184940	15660	15660	15660	15660	5
473	20250310	113500	310106640	15660	15660	15660	15660	0
474	20250310	113400	310106640	15660	15660	15660	15660	31
475	20250310	113300	309621180	15660	15660	15660	15660	0
476	20250310	113200	309621180	15660	15660	15660	15660	4
477	20250310	113100	309558540	15660	15660	15660	15660	96
478	20250310	113000	308055180	15660	15660	15660	15660	0
479	20250310	112900	308055180	15660	15660	15660	15660	0
480	20250310	112800	308055180	15660	15660	15660	15660	100
481	20250310	112700	306489180	15660	15660	15660	15660	0
482	20250310	112600	306489180	15660	15660	15660	15660	196
483	20250310	112500	303419820	15670	15670	15670	15670	31
484	20250310	112400	302934050	15670	15680	15680	15670	55
485	20250310	112300	302072150	15680	15680	15680	15680	2
486	20250310	112200	302040790	15680	15680	15680	15680	0
487	20250310	112100	302040790	15680	15680	15680	15680	0
488	20250310	112000	302040790	15680	15680	15680	15680	1
489	20250310	111900	302025110	15680	15680	15680	15680	0
490	20250310	111800	302025110	15680	15680	15680	15680	10
491	20250310	111700	301868310	15680	15680	15680	15680	12
492	20250310	111600	301680150	15680	15680	15680	15680	1
493	20250310	111500	301664470	15660	15660	15660	15660	573
494	20250310	111400	292691290	15680	15680	15680	15680	126
495	20250310	111300	290715610	15690	15690	15690	15690	0
496	20250310	111200	290715610	15690	15690	15690	15690	1
497	20250310	111100	290699920	15690	15710	15710	15690	237
498	20250310	111000	286980610	15710	15710	15710	15710	7
499	20250310	110900	286870640	15710	15710	15710	15710	0
500	20250310	110800	286870640	15710	15710	15710	15710	0
501	20250310	110700	286870640	15710	15710	15710	15710	0
502	20250310	110600	286870640	15710	15710	15710	15710	0
503	20250310	110500	286870640	15710	15710	15710	15710	0
504	20250310	110400	286870640	15710	15700	15710	15700	50
505	20250310	110300	286085620	15700	15700	15700	15700	0
506	20250310	110200	286085620	15700	15700	15700	15700	0
507	20250310	110100	286085620	15700	15700	15700	15700	18
508	20250310	110000	285803020	15710	15710	15710	15710	0
509	20250310	105900	285803020	15710	15710	15710	15710	101
510	20250310	105800	284216310	15720	15720	15720	15720	0
511	20250310	105700	284216310	15720	15720	15720	15720	0
512	20250310	105600	284216310	15720	15720	15720	15720	101
513	20250310	105500	282628590	15730	15740	15740	15730	105
514	20250310	105400	280976910	15740	15740	15740	15740	0
515	20250310	105300	280976910	15740	15740	15740	15740	0
516	20250310	105200	280976910	15740	15700	15740	15700	1178
517	20250310	105100	262466110	15700	15700	15700	15700	0
518	20250310	105000	262466110	15700	15700	15700	15700	9
519	20250310	104900	262324810	15700	15700	15700	15700	0
520	20250310	104800	262324810	15700	15700	15700	15700	0
521	20250310	104700	262324810	15700	15700	15700	15700	8
522	20250310	104600	262199210	15700	15700	15700	15700	0
523	20250310	104500	262199210	15700	15700	15700	15700	318
524	20250310	104400	257206610	15700	15700	15700	15700	43
525	20250310	104300	256531510	15700	15700	15700	15700	0
526	20250310	104200	256531510	15700	15700	15700	15700	0
527	20250310	104100	256531510	15700	15700	15700	15700	0
528	20250310	104000	256531510	15700	15700	15700	15700	0
529	20250310	103900	256531510	15700	15700	15700	15700	0
530	20250310	103800	256531510	15700	15700	15700	15700	1
531	20250310	103700	256515810	15710	15710	15710	15710	0
532	20250310	103600	256515810	15710	15710	15710	15710	0
533	20250310	103500	256515810	15710	15710	15710	15710	1
534	20250310	103400	256500100	15710	15710	15710	15710	0
535	20250310	103300	256500100	15710	15710	15710	15710	0
536	20250310	103200	256500100	15710	15710	15710	15710	0
537	20250310	103100	256500100	15710	15710	15710	15710	3
538	20250310	103000	256452970	15720	15720	15720	15720	2
539	20250310	102900	256421530	15690	15690	15690	15690	0
540	20250310	102800	256421530	15690	15690	15690	15690	0
541	20250310	102700	256421530	15690	15690	15690	15690	166
542	20250310	102600	253816990	15690	15690	15690	15690	0
543	20250310	102500	253816990	15690	15690	15690	15690	1
544	20250310	102400	253801300	15690	15690	15690	15690	49
545	20250310	102300	253032490	15690	15690	15690	15690	0
546	20250310	102200	253032490	15690	15690	15690	15690	45
547	20250310	102100	252326440	15690	15690	15690	15690	5
548	20250310	102000	252247990	15730	15730	15730	15730	0
549	20250310	101900	252247990	15730	15690	15730	15690	283
550	20250310	101800	247806400	15690	15710	15710	15690	271
551	20250310	101700	243553890	15710	15710	15710	15710	101
552	20250310	101600	241967180	15710	15710	15710	15710	1
553	20250310	101500	241951470	15740	15740	15740	15740	0
554	20250310	101400	241951470	15740	15740	15740	15740	1
555	20250310	101300	241935730	15730	15730	15730	15730	0
556	20250310	101200	241935730	15730	15730	15730	15730	0
557	20250310	101100	241935730	15730	15730	15730	15730	0
558	20250310	101000	241935730	15730	15730	15730	15730	0
559	20250310	100900	241935730	15730	15770	15770	15730	200
560	20250310	100800	238788140	15780	15780	15780	15780	0
561	20250310	100700	238788140	15780	15780	15780	15780	0
562	20250310	100600	238788140	15780	15780	15780	15780	0
563	20250310	100500	238788140	15780	15780	15780	15780	0
564	20250310	100400	238788140	15780	15780	15780	15780	0
565	20250310	100300	238788140	15780	15780	15780	15780	0
566	20250310	100200	238788140	15780	15780	15780	15780	0
567	20250310	100100	238788140	15780	15780	15780	15780	5
568	20250310	100000	238709240	15780	15790	15790	15780	61
569	20250310	095900	237746350	15790	15790	15790	15790	0
570	20250310	095800	237746350	15790	15790	15790	15790	10
571	20250310	095700	237588450	15750	15750	15750	15750	0
572	20250310	095600	237588450	15750	15750	15750	15750	250
573	20250310	095500	233650950	15760	15760	15760	15760	0
574	20250310	095400	233650950	15760	15760	15760	15760	250
575	20250310	095300	229710950	15800	15800	15800	15800	1
576	20250310	095200	229695150	15760	15800	15800	15760	255
577	20250310	095100	225676310	15800	15800	15800	15800	0
578	20250310	095000	225676310	15800	15780	15800	15780	404
579	20250310	094900	219297380	15750	15750	15780	15750	79
580	20250310	094800	218052710	15730	15730	15730	15730	0
581	20250310	094700	218052710	15730	15730	15730	15730	0
582	20250310	094600	218052710	15730	15730	15730	15730	0
583	20250310	094500	218052710	15730	15740	15740	15730	290
584	20250310	094400	213488130	15780	15760	15780	15760	7
585	20250310	094300	213377710	15730	15730	15730	15730	1
586	20250310	094200	213361980	15750	15720	15750	15720	212
587	20250310	094100	210027000	15720	15720	15720	15720	0
588	20250310	094000	210027000	15720	15720	15720	15720	79
589	20250310	093900	208785120	15720	15720	15720	15720	0
590	20250310	093800	208785120	15720	15720	15720	15720	0
591	20250310	093700	208785120	15720	15660	15720	15660	503
592	20250310	093600	200886460	15660	15660	15660	15660	0
593	20250310	093500	200886460	15660	15660	15660	15660	160
594	20250310	093400	198380860	15610	15610	15610	15610	0
595	20250310	093300	198380860	15610	15690	15690	15610	1000
596	20250310	093200	182734550	15680	15680	15680	15680	0
597	20250310	093100	182734550	15680	15670	15680	15670	193
598	20250310	093000	179708810	15680	15680	15680	15680	0
599	20250310	092900	179708810	15680	15680	15680	15680	0
600	20250310	092800	179708810	15680	15680	15680	15680	0
601	20250310	092700	179708810	15680	15700	15700	15680	105
602	20250310	092600	178061090	15720	15720	15720	15720	0
603	20250310	092500	178061090	15720	15720	15720	15720	0
604	20250310	092400	178061090	15720	15720	15720	15720	51
605	20250310	092300	177259370	15740	15740	15740	15740	490
606	20250310	092200	169546770	15740	15760	15760	15740	22
607	20250310	092100	169200410	15760	15760	15760	15760	24
608	20250310	092000	168822170	15760	15780	15780	15760	213
609	20250310	091900	165463890	15770	15790	15790	15770	390
610	20250310	091800	159313550	15800	15800	15800	15800	0
611	20250310	091700	159313550	15800	15810	15810	15800	59
612	20250310	091600	158380790	15840	15810	15840	15810	317
613	20250310	091500	153363400	15800	15820	15820	15800	304
614	20250310	091400	148558550	15830	15870	15870	15820	752
615	20250310	091300	136649340	15890	15850	15890	15850	354
616	20250310	091200	131034900	15890	15810	15890	15780	1268
617	20250310	091100	110960040	15800	15620	15800	15620	2082
618	20250310	091000	78254910	15620	15650	15650	15620	28
619	20250310	090900	77817210	15630	15640	15640	15630	319
620	20250310	090800	72830050	15630	15630	15630	15630	279
621	20250310	090700	68469280	15610	15610	15640	15610	935
622	20250310	090600	53873240	15630	15520	15630	15520	651
623	20250310	090500	43750920	15520	15530	15530	15510	262
624	20250310	090400	39682120	15510	15440	15510	15440	1145
625	20250310	090300	21972570	15440	15510	15510	15440	441
626	20250310	090200	15152610	15610	15610	15610	15610	8
627	20250310	090100	15027730	15380	15430	15430	15300	502
628	20250310	090000	7300250	15430	15610	15610	15430	466