KissMeData/003540/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	184100	1076325685	16940	16940	16940	16940	2171
3	20250314	184000	1076325685	16940	16940	16940	16940	0
4	20250314	183900	1076325685	16940	16940	16940	16940	0
5	20250314	183800	1076325685	16940	16940	16940	16940	0
6	20250314	183700	1076325685	16940	16940	16940	16940	0
7	20250314	183600	1076325685	16940	16940	16940	16940	0
8	20250314	183500	1076325685	16940	16940	16940	16940	0
9	20250314	183400	1076325685	16940	16940	16940	16940	0
10	20250314	183300	1076325685	16940	16940	16940	16940	0
11	20250314	183200	1076325685	16940	16940	16940	16940	0
12	20250314	183100	1076325685	16940	16940	16940	16940	0
13	20250314	183000	1076325685	16940	16940	16940	16940	0
14	20250314	182900	1076325685	16940	16940	16940	16940	0
15	20250314	182800	1076325685	16940	16940	16940	16940	0
16	20250314	182700	1076325685	16940	16940	16940	16940	0
17	20250314	182600	1076325685	16940	16940	16940	16940	0
18	20250314	182500	1076325685	16940	16940	16940	16940	0
19	20250314	182400	1076325685	16940	16940	16940	16940	0
20	20250314	182300	1076325685	16940	16940	16940	16940	0
21	20250314	182200	1076325685	16940	16940	16940	16940	0
22	20250314	182100	1076325685	16940	16940	16940	16940	0
23	20250314	182000	1076325685	16940	16940	16940	16940	0
24	20250314	181900	1076325685	16940	16940	16940	16940	0
25	20250314	181800	1076325685	16940	16940	16940	16940	0
26	20250314	181700	1076325685	16940	16940	16940	16940	0
27	20250314	181600	1076325685	16940	16940	16940	16940	0
28	20250314	181500	1076325685	16940	16940	16940	16940	0
29	20250314	181400	1076325685	16940	16940	16940	16940	0
30	20250314	181300	1076325685	16940	16940	16940	16940	0
31	20250314	181200	1076325685	16940	16940	16940	16940	0
32	20250314	181100	1076325685	16940	16940	16940	16940	2171
33	20250314	181000	1076325685	16940	16940	16940	16940	0
34	20250314	180900	1076325685	16940	16940	16940	16940	0
35	20250314	180800	1076325685	16940	16940	16940	16940	0
36	20250314	180700	1076325685	16940	16940	16940	16940	0
37	20250314	180600	1076325685	16940	16940	16940	16940	0
38	20250314	180500	1076325685	16940	16940	16940	16940	0
39	20250314	180400	1076325685	16940	16940	16940	16940	0
40	20250314	180300	1076325685	16940	16940	16940	16940	0
41	20250314	180200	1076325685	16940	16940	16940	16940	0
42	20250314	180100	1076325685	16940	16940	16940	16940	0
43	20250314	180000	1076325685	16940	16940	16940	16940	0
44	20250314	175900	1076325685	16940	16940	16940	16940	0
45	20250314	175800	1076325685	16940	16940	16940	16940	0
46	20250314	175700	1076325685	16940	16940	16940	16940	0
47	20250314	175600	1076325685	16940	16940	16940	16940	0
48	20250314	175500	1076325685	16940	16940	16940	16940	0
49	20250314	175400	1076325685	16940	16940	16940	16940	0
50	20250314	175300	1076325685	16940	16940	16940	16940	0
51	20250314	175200	1076325685	16940	16940	16940	16940	0
52	20250314	175100	1076325685	16940	16940	16940	16940	0
53	20250314	175000	1076325685	16940	16940	16940	16940	0
54	20250314	174900	1076325685	16940	16940	16940	16940	0
55	20250314	174800	1076325685	16940	16940	16940	16940	0
56	20250314	174700	1076325685	16940	16940	16940	16940	0
57	20250314	174600	1076325685	16940	16940	16940	16940	0
58	20250314	174500	1076325685	16940	16940	16940	16940	0
59	20250314	174400	1076325685	16940	16940	16940	16940	0
60	20250314	174300	1076325685	16940	16940	16940	16940	0
61	20250314	174200	1076325685	16940	16940	16940	16940	0
62	20250314	174100	1076325685	16940	16940	16940	16940	2171
63	20250314	174000	1076325685	16940	16940	16940	16940	0
64	20250314	173900	1076325685	16940	16940	16940	16940	0
65	20250314	173800	1076325685	16940	16940	16940	16940	0
66	20250314	173700	1076325685	16940	16940	16940	16940	0
67	20250314	173600	1076325685	16940	16940	16940	16940	0
68	20250314	173500	1076325685	16940	16940	16940	16940	0
69	20250314	173400	1076325685	16940	16940	16940	16940	0
70	20250314	173300	1076325685	16940	16940	16940	16940	0
71	20250314	173200	1076325685	16940	16940	16940	16940	0
72	20250314	173100	1076325685	16940	16940	16940	16940	0
73	20250314	173000	1076325685	16940	16940	16940	16940	0
74	20250314	172900	1076325685	16940	16940	16940	16940	0
75	20250314	172800	1076325685	16940	16940	16940	16940	0
76	20250314	172700	1076325685	16940	16940	16940	16940	0
77	20250314	172600	1076325685	16940	16940	16940	16940	0
78	20250314	172500	1076325685	16940	16940	16940	16940	0
79	20250314	172400	1076325685	16940	16940	16940	16940	0
80	20250314	172300	1076325685	16940	16940	16940	16940	0
81	20250314	172200	1076325685	16940	16940	16940	16940	0
82	20250314	172100	1076325685	16940	16940	16940	16940	0
83	20250314	172000	1076325685	16940	16940	16940	16940	0
84	20250314	171900	1076325685	16940	16940	16940	16940	0
85	20250314	171800	1076325685	16940	16940	16940	16940	0
86	20250314	171700	1076325685	16940	16940	16940	16940	0
87	20250314	171600	1076325685	16940	16940	16940	16940	0
88	20250314	171500	1076325685	16940	16940	16940	16940	0
89	20250314	171400	1076325685	16940	16940	16940	16940	0
90	20250314	171300	1076325685	16940	16940	16940	16940	0
91	20250314	171200	1076325685	16940	16940	16940	16940	0
92	20250314	171100	1076325685	16940	16940	16940	16940	2171
93	20250314	171000	1076325685	16940	16940	16940	16940	0
94	20250314	170900	1076325685	16940	16940	16940	16940	0
95	20250314	170800	1076325685	16940	16940	16940	16940	0
96	20250314	170700	1076325685	16940	16940	16940	16940	0
97	20250314	170600	1076325685	16940	16940	16940	16940	0
98	20250314	170500	1076325685	16940	16940	16940	16940	0
99	20250314	170400	1076325685	16940	16940	16940	16940	0
100	20250314	170300	1076325685	16940	16940	16940	16940	0
101	20250314	170200	1076325685	16940	16940	16940	16940	0
102	20250314	170100	1076325685	16940	16940	16940	16940	0
103	20250314	170000	1076325685	16940	16940	16940	16940	0
104	20250314	165900	1076325685	16940	16940	16940	16940	0
105	20250314	165800	1076325685	16940	16940	16940	16940	0
106	20250314	165700	1076325685	16940	16940	16940	16940	0
107	20250314	165600	1076325685	16940	16940	16940	16940	0
108	20250314	165500	1076325685	16940	16940	16940	16940	0
109	20250314	165400	1076325685	16940	16940	16940	16940	0
110	20250314	165300	1076325685	16940	16940	16940	16940	0
111	20250314	165200	1076325685	16940	16940	16940	16940	0
112	20250314	165100	1076325685	16940	16940	16940	16940	0
113	20250314	165000	1076325685	16940	16940	16940	16940	0
114	20250314	164900	1076325685	16940	16940	16940	16940	0
115	20250314	164800	1076325685	16940	16940	16940	16940	0
116	20250314	164700	1076325685	16940	16940	16940	16940	0
117	20250314	164600	1076325685	16940	16940	16940	16940	0
118	20250314	164500	1076325685	16940	16940	16940	16940	0
119	20250314	164400	1076325685	16940	16940	16940	16940	0
120	20250314	164300	1076325685	16940	16940	16940	16940	0
121	20250314	164200	1076325685	16940	16940	16940	16940	0
122	20250314	164100	1076325685	16940	16940	16940	16940	2171
123	20250314	164000	1076325685	16940	16940	16940	16940	0
124	20250314	163900	1076325685	16940	16940	16940	16940	0
125	20250314	163800	1076325685	16940	16940	16940	16940	0
126	20250314	163700	1076325685	16940	16940	16940	16940	0
127	20250314	163600	1076325685	16940	16940	16940	16940	0
128	20250314	163500	1076325685	16940	16940	16940	16940	0
129	20250314	163400	1076325685	16940	16940	16940	16940	0
130	20250314	163300	1076325685	16940	16940	16940	16940	0
131	20250314	163200	1076325685	16940	16940	16940	16940	0
132	20250314	163100	1076325685	16940	16940	16940	16940	0
133	20250314	163000	1076325685	16940	16940	16940	16940	0
134	20250314	162900	1076325685	16940	16940	16940	16940	0
135	20250314	162800	1076325685	16940	16940	16940	16940	0
136	20250314	162700	1076325685	16940	16940	16940	16940	0
137	20250314	162600	1076325685	16940	16940	16940	16940	0
138	20250314	162500	1076325685	16940	16940	16940	16940	0
139	20250314	162400	1076325685	16940	16940	16940	16940	0
140	20250314	162300	1076325685	16940	16940	16940	16940	0
141	20250314	162200	1076325685	16940	16940	16940	16940	0
142	20250314	162100	1076325685	16940	16940	16940	16940	0
143	20250314	162000	1076325685	16940	16940	16940	16940	0
144	20250314	161900	1076325685	16940	16940	16940	16940	0
145	20250314	161800	1076325685	16940	16940	16940	16940	0
146	20250314	161700	1076325685	16940	16940	16940	16940	0
147	20250314	161600	1076325685	16940	16940	16940	16940	0
148	20250314	161500	1076325685	16940	16940	16940	16940	0
149	20250314	161400	1076325685	16940	16940	16940	16940	0
150	20250314	161300	1076325685	16940	16940	16940	16940	0
151	20250314	161200	1076325685	16940	16940	16940	16940	0
152	20250314	161100	1076325685	16940	16940	16940	16940	2171
153	20250314	161000	1076325685	16940	16940	16940	16940	0
154	20250314	160900	1076325685	16940	16940	16940	16940	0
155	20250314	160800	1076325685	16940	16940	16940	16940	0
156	20250314	160700	1076325685	16940	16940	16940	16940	0
157	20250314	160600	1076325685	16940	16940	16940	16940	0
158	20250314	160500	1076325685	16940	16940	16940	16940	0
159	20250314	160400	1076325685	16940	16940	16940	16940	0
160	20250314	160300	1076325685	16940	16940	16940	16940	0
161	20250314	160200	1076325685	16940	16940	16940	16940	0
162	20250314	160100	1076325685	16940	16940	16940	16940	0
163	20250314	160000	1076325685	16940	16940	16940	16940	0
164	20250314	155900	1076325685	16940	16940	16940	16940	0
165	20250314	155800	1076325685	16940	16940	16940	16940	0
166	20250314	155700	1076325685	16940	16940	16940	16940	0
167	20250314	155600	1076325685	16940	16940	16940	16940	0
168	20250314	155500	1076325685	16940	16940	16940	16940	0
169	20250314	155400	1076325685	16940	16940	16940	16940	0
170	20250314	155300	1076325685	16940	16940	16940	16940	0
171	20250314	155200	1076325685	16940	16940	16940	16940	0
172	20250314	155100	1076325685	16940	16940	16940	16940	0
173	20250314	155000	1076325685	16940	16940	16940	16940	0
174	20250314	154900	1076325685	16940	16940	16940	16940	0
175	20250314	154800	1076325685	16940	16940	16940	16940	0
176	20250314	154700	1076325685	16940	16940	16940	16940	0
177	20250314	154600	1076325685	16940	16940	16940	16940	0
178	20250314	154500	1076325685	16940	16940	16940	16940	0
179	20250314	154400	1076325685	16940	16940	16940	16940	0
180	20250314	154300	1076325685	16940	16940	16940	16940	0
181	20250314	154200	1076325685	16940	16940	16940	16940	0
182	20250314	154100	1076325685	16940	16940	16940	16940	2171
183	20250314	154000	1076325685	16940	16940	16940	16940	0
184	20250314	153900	1076325685	16940	16940	16940	16940	0
185	20250314	153800	1076325685	16940	16940	16940	16940	0
186	20250314	153700	1076325685	16940	16940	16940	16940	0
187	20250314	153600	1076325685	16940	16940	16940	16940	0
188	20250314	153500	1076325685	16940	16940	16940	16940	0
189	20250314	153400	1076325685	16940	16940	16940	16940	0
190	20250314	153300	1076325685	16940	16940	16940	16940	0
191	20250314	153200	1076325685	16940	16940	16940	16940	0
192	20250314	153100	1076325685	16940	16940	16940	16940	0
193	20250314	153000	1076325685	16940	16940	16940	16940	2171
194	20250314	152900	1039548945	16970	16970	16970	16970	0
195	20250314	152800	1039548945	16970	16970	16970	16970	0
196	20250314	152700	1039548945	16970	16970	16970	16970	0
197	20250314	152600	1039548945	16970	16970	16970	16970	0
198	20250314	152500	1039548945	16970	16970	16970	16970	0
199	20250314	152400	1039548945	16970	16970	16970	16970	0
200	20250314	152300	1039548945	16970	16970	16970	16970	0
201	20250314	152200	1039548945	16970	16970	16970	16970	0
202	20250314	152100	1039548945	16970	16970	16970	16970	0
203	20250314	152000	1039548945	16970	16970	16970	16970	0
204	20250314	151900	1039548945	16970	16970	16970	16960	102
205	20250314	151800	1037818755	16970	16980	16980	16970	98
206	20250314	151700	1036155425	16980	16980	16980	16970	95
207	20250314	151600	1034542435	16970	16980	16980	16970	120
208	20250314	151500	1032505375	16980	16970	16980	16970	134
209	20250314	151400	1030230335	16970	16970	16980	16970	122
210	20250314	151300	1028159255	16980	16970	16980	16960	94
211	20250314	151200	1026563895	16970	16970	16980	16970	187
212	20250314	151100	1023389835	16970	16970	16980	16970	161
213	20250314	151000	1020657115	16970	16980	16980	16970	444
214	20250314	150900	1013119495	16970	16970	16980	16970	216
215	20250314	150800	1009452085	16970	16980	16980	16970	481
216	20250314	150700	1001288795	16970	16980	16980	16970	129
217	20250314	150600	999098685	16980	16980	16980	16970	103
218	20250314	150500	997350105	16980	16960	16980	16960	131
219	20250314	150400	995126525	16980	16980	16980	16960	159
220	20250314	150300	992427465	16970	16980	16980	16970	84
221	20250314	150200	991001335	16960	16980	16980	16960	125
222	20250314	150100	988880125	16970	16970	16970	16960	913
223	20250314	150000	973388105	16970	16970	16970	16960	145
224	20250314	145900	970927865	16970	16970	16970	16960	229
225	20250314	145800	967042205	16970	16960	16970	16960	157
226	20250314	145700	964378295	16970	16960	16970	16960	188
227	20250314	145600	961188845	16970	16970	16970	16970	136
228	20250314	145500	958880925	16960	16960	16960	16950	372
229	20250314	145400	952572035	16960	16960	16960	16950	115
230	20250314	145300	950621965	16960	16960	16960	16950	194
231	20250314	145200	947332095	16960	16960	16960	16950	123
232	20250314	145100	945246265	16960	16950	16960	16950	106
233	20250314	145000	943448775	16960	16960	16960	16960	69
234	20250314	144900	942278535	16960	16960	16960	16950	150
235	20250314	144800	939734765	16950	16960	16960	16950	96
236	20250314	144700	938106915	16960	16960	16960	16950	133
237	20250314	144600	935851545	16960	16950	16960	16950	112
238	20250314	144500	933952385	16960	16960	16960	16950	204
239	20250314	144400	930492825	16960	16960	16960	16960	76
240	20250314	144300	929203865	16960	16960	16960	16950	124
241	20250314	144200	927101145	16960	16960	16960	16950	146
242	20250314	144100	924625255	16950	16950	16960	16950	313
243	20250314	144000	919319335	16950	16950	16950	16930	105
244	20250314	143900	917540105	16950	16950	16950	16930	118
245	20250314	143800	915540525	16950	16930	16950	16930	116
246	20250314	143700	913574765	16950	16950	16950	16950	77
247	20250314	143600	912269615	16930	16950	16950	16930	144
248	20250314	143500	909829455	16950	16950	16950	16930	118
249	20250314	143400	907829815	16950	16940	16950	16930	70
250	20250314	143300	906644135	16940	16940	16940	16930	159
251	20250314	143200	903951345	16940	16940	16940	16930	1113
252	20250314	143100	885106615	16950	16950	16950	16940	91
253	20250314	143000	883564175	16940	16950	16955	16940	534
254	20250314	142900	874514305	16950	16950	16960	16950	569
255	20250314	142800	864869555	16950	16950	16950	16940	149
256	20250314	142700	862344215	16950	16950	16950	16940	92
257	20250314	142600	860785085	16950	16950	16950	16940	120
258	20250314	142500	858751465	16950	16940	16950	16940	158
259	20250314	142400	856073555	16950	16950	16950	16950	69
260	20250314	142300	854904005	16940	16950	16950	16940	125
261	20250314	142200	852785525	16950	16950	16950	16940	85
262	20250314	142100	851344965	16950	16950	16950	16940	94
263	20250314	142000	849751875	16950	16950	16950	16940	127
264	20250314	141900	847599375	16940	16940	16940	16940	3
265	20250314	141800	847548555	16950	16950	16950	16950	14
266	20250314	141700	847311255	16940	16940	16940	16940	3
267	20250314	141600	847260435	16940	16950	16950	16940	35
268	20250314	141500	846667275	16950	16940	16950	16940	18
269	20250314	141400	846362195	16940	16940	16940	16940	11
270	20250314	141300	846175855	16940	16940	16950	16940	53
271	20250314	141200	845277885	16940	16940	16940	16940	0
272	20250314	141100	845277885	16940	16940	16940	16940	365
273	20250314	141000	839094785	16930	16940	16940	16930	28
274	20250314	140900	838620515	16930	16930	16930	16930	3
275	20250314	140800	838569725	16940	16940	16940	16930	25
276	20250314	140700	838146275	16940	16930	16940	16930	17
277	20250314	140600	837858325	16940	16930	16940	16930	16
278	20250314	140500	837587365	16940	16940	16940	16940	19
279	20250314	140400	837265505	16940	16940	16940	16930	27
280	20250314	140300	836808145	16930	16940	16940	16930	4
281	20250314	140200	836740415	16940	16940	16940	16930	28
282	20250314	140100	836266145	16930	16930	16930	16930	9
283	20250314	140000	836113775	16940	16940	16940	16930	77
284	20250314	135900	834809785	16940	16940	16940	16940	160
285	20250314	135800	832099385	16930	16930	16930	16930	6
286	20250314	135700	831997805	16930	16930	16930	16930	59
287	20250314	135600	830998935	16930	16940	16940	16930	114
288	20250314	135500	829068775	16930	16930	16930	16930	2
289	20250314	135400	829034915	16930	16930	16930	16930	8
290	20250314	135300	828899475	16940	16930	16940	16930	41
291	20250314	135200	828205255	16930	16930	16930	16930	0
292	20250314	135100	828205255	16930	16940	16940	16930	130
293	20250314	135000	826004265	16930	16920	16930	16920	578
294	20250314	134900	816219935	16930	16920	16930	16920	170
295	20250314	134800	813343445	16920	16910	16920	16910	350
296	20250314	134700	807422655	16920	16920	16920	16920	123
297	20250314	134600	805341495	16930	16920	16930	16920	531
298	20250314	134500	796351685	16930	16930	16930	16930	523
299	20250314	134400	787497295	16930	16940	16940	16930	1432
300	20250314	134300	763253105	16930	16940	16940	16930	125
301	20250314	134200	761136125	16940	16930	16940	16930	188
302	20250314	134100	757952475	16930	16930	16930	16930	119
303	20250314	134000	755937805	16930	16940	16940	16930	977
304	20250314	133900	739388295	16940	16950	16950	16940	156
305	20250314	133800	736745155	16940	16940	16940	16940	33
306	20250314	133700	736186135	16930	16930	16930	16930	117
307	20250314	133600	734205325	16940	16940	16940	16940	634
308	20250314	133500	723465365	16940	16940	16940	16940	3
309	20250314	133400	723414545	16950	16940	16950	16940	17
310	20250314	133300	723126405	16940	16940	16940	16940	0
311	20250314	133200	723126405	16940	16940	16940	16940	4
312	20250314	133100	723058645	16950	16950	16950	16940	28
313	20250314	133000	722584065	16940	16940	16940	16940	1
314	20250314	132900	722567125	16940	16940	16940	16940	7
315	20250314	132800	722448545	16950	16940	16950	16940	26
316	20250314	132700	722007925	16940	16940	16940	16940	0
317	20250314	132600	722007925	16940	16940	16940	16940	240
318	20250314	132500	717942325	16930	16940	16940	16930	10
319	20250314	132400	717772945	16930	16930	16930	16930	3
320	20250314	132300	717722155	16940	16940	16940	16940	15
321	20250314	132200	717468055	16950	16940	16950	16940	105
322	20250314	132100	715688355	16940	16940	16940	16940	23
323	20250314	132000	715298735	16950	16940	16960	16940	118
324	20250314	131900	713299535	16950	16950	16950	16950	455
325	20250314	131800	705587285	16940	16950	16950	16940	3236
326	20250314	131700	650739685	16940	16940	16940	16940	0
327	20250314	131600	650739685	16940	16940	16940	16940	0
328	20250314	131500	650739685	16940	16940	16940	16940	22
329	20250314	131400	650367005	16940	16940	16940	16940	0
330	20250314	131300	650367005	16940	16940	16940	16940	1391
331	20250314	131200	626803465	16940	16940	16940	16940	15
332	20250314	131100	626549365	16940	16940	16940	16940	10
333	20250314	131000	626379965	16940	16940	16940	16940	0
334	20250314	130900	626379965	16940	16940	16940	16940	31
335	20250314	130800	625854825	16930	16930	16930	16930	197
336	20250314	130700	622519615	16930	16930	16930	16930	0
337	20250314	130600	622519615	16930	16930	16930	16930	15
338	20250314	130500	622265665	16920	16920	16920	16920	9
339	20250314	130400	622113385	16920	16920	16920	16920	110
340	20250314	130300	620252185	16920	16920	16920	16920	145
341	20250314	130200	617798785	16920	16920	16920	16920	0
342	20250314	130100	617798785	16920	16920	16920	16920	0
343	20250314	130000	617798785	16920	16920	16920	16920	1
344	20250314	125900	617781865	16910	16910	16910	16910	0
345	20250314	125800	617781865	16910	16920	16920	16910	187
346	20250314	125700	614618695	16920	16920	16920	16920	46
347	20250314	125600	613840375	16920	16920	16920	16920	1
348	20250314	125500	613823455	16920	16920	16920	16920	100
349	20250314	125400	612131455	16910	16910	16910	16910	233
350	20250314	125300	608191425	16920	16920	16920	16920	484
351	20250314	125200	600002145	16940	16940	16940	16940	0
352	20250314	125100	600002145	16940	16940	16940	16940	3
353	20250314	125000	599951325	16930	16930	16930	16930	365
354	20250314	124900	593771875	16940	16940	16940	16940	0
355	20250314	124800	593771875	16940	16940	16940	16940	14
356	20250314	124700	593534715	16930	16930	16930	16930	0
357	20250314	124600	593534715	16930	16930	16930	16930	0
358	20250314	124500	593534715	16930	16930	16930	16930	0
359	20250314	124400	593534715	16930	16930	16930	16930	0
360	20250314	124300	593534715	16930	16930	16930	16930	0
361	20250314	124200	593534715	16930	16930	16930	16930	0
362	20250314	124100	593534715	16930	16940	16940	16930	93
363	20250314	124000	591960125	16950	16950	16950	16950	0
364	20250314	123900	591960125	16950	16950	16950	16950	0
365	20250314	123800	591960125	16950	16950	16950	16950	5
366	20250314	123700	591875375	16950	16940	16950	16940	332
367	20250314	123600	586251005	16940	16930	16940	16930	24
368	20250314	123500	585844605	16930	16930	16930	16930	9
369	20250314	123400	585692235	16930	16930	16930	16930	510
370	20250314	123300	577057935	16930	16930	16930	16930	15
371	20250314	123200	576803985	16930	16930	16930	16920	187
372	20250314	123100	573638945	16930	16930	16930	16930	50
373	20250314	123000	572792445	16920	16920	16930	16920	53
374	20250314	122900	571895545	16920	16920	16920	16920	0
375	20250314	122800	571895545	16920	16920	16920	16920	0
376	20250314	122700	571895545	16920	16930	16930	16920	103
377	20250314	122600	570152635	16920	16920	16920	16920	0
378	20250314	122500	570152635	16920	16930	16930	16920	261
379	20250314	122400	565734505	16930	16930	16930	16920	137
380	20250314	122300	563415465	16920	16930	16930	16920	138
381	20250314	122200	561079855	16920	16920	16920	16920	0
382	20250314	122100	561079855	16920	16920	16920	16920	109
383	20250314	122000	559235575	16930	16930	16930	16930	15
384	20250314	121900	558981625	16920	16920	16920	16920	200
385	20250314	121800	555597625	16930	16930	16930	16930	0
386	20250314	121700	555597625	16930	16930	16930	16930	16
387	20250314	121600	555326745	16920	16920	16920	16920	71
388	20250314	121500	554125425	16930	16930	16930	16930	200
389	20250314	121400	550739425	16920	16920	16920	16920	0
390	20250314	121300	550739425	16920	16920	16920	16920	0
391	20250314	121200	550739425	16920	16920	16920	16920	0
392	20250314	121100	550739425	16920	16920	16920	16920	83
393	20250314	121000	549335065	16930	16930	16930	16930	88
394	20250314	120900	547845225	16930	16930	16930	16930	0
395	20250314	120800	547845225	16930	16940	16940	16930	173
396	20250314	120700	544914905	16940	16940	16940	16940	71
397	20250314	120600	543712165	16950	16950	16950	16950	0
398	20250314	120500	543712165	16950	16950	16950	16950	111
399	20250314	120400	541830715	16950	16950	16950	16950	0
400	20250314	120300	541830715	16950	16950	16950	16950	0
401	20250314	120200	541830715	16950	16950	16950	16950	10
402	20250314	120100	541661215	16940	16940	16940	16940	69
403	20250314	120000	540492355	16940	16950	16950	16940	202
404	20250314	115900	537068545	16960	16960	16970	16960	50
405	20250314	115800	536220535	16960	16960	16960	16960	7
406	20250314	115700	536101815	16960	16970	16970	16960	121
407	20250314	115600	534049365	16970	16960	16970	16960	5
408	20250314	115500	533964555	16960	16970	16970	16960	127
409	20250314	115400	531809505	16970	16970	16970	16970	0
410	20250314	115300	531809505	16970	16970	16970	16970	55
411	20250314	115200	530876155	16970	16970	16970	16970	43
412	20250314	115100	530146445	16970	16970	16970	16970	453
413	20250314	115000	522459035	16970	16970	16970	16970	286
414	20250314	114900	517605615	16970	16970	16970	16970	15
415	20250314	114800	517351065	16970	16970	16970	16970	0
416	20250314	114700	517351065	16970	16970	16970	16970	200
417	20250314	114600	513957065	16980	16980	16980	16980	14
418	20250314	114500	513719345	16980	16980	16980	16980	0
419	20250314	114400	513719345	16980	16980	16980	16980	14
420	20250314	114300	513481625	16980	16980	16980	16980	0
421	20250314	114200	513481625	16980	16980	16980	16980	14
422	20250314	114100	513243905	16970	16970	16980	16970	296
423	20250314	114000	508220265	16960	16960	16960	16960	0
424	20250314	113900	508220265	16960	16960	16960	16960	0
425	20250314	113800	508220265	16960	16960	16960	16960	3
426	20250314	113700	508169385	16960	16960	16960	16960	9
427	20250314	113600	508016745	16960	16960	16960	16960	162
428	20250314	113500	505269225	16960	16960	16960	16960	135
429	20250314	113400	502979625	16970	16970	16970	16970	1
430	20250314	113300	502962655	16970	16960	16970	16960	101
431	20250314	113200	501249685	16960	16960	16960	16960	182
432	20250314	113100	498162965	16970	16950	16980	16950	974
433	20250314	113000	481640985	16950	16950	16950	16950	9
434	20250314	112900	481488435	16940	16940	16940	16940	74
435	20250314	112800	480234875	16950	16950	16950	16950	0
436	20250314	112700	480234875	16950	16950	16950	16950	44
437	20250314	112600	479489075	16940	16940	16940	16940	102
438	20250314	112500	477761195	16940	16940	16950	16940	232
439	20250314	112400	473831105	16940	16940	16940	16940	317
440	20250314	112300	468461125	16940	16940	16940	16940	0
441	20250314	112200	468461125	16940	16950	16950	16940	52
442	20250314	112100	467580235	16950	16950	16950	16950	1
443	20250314	112000	467563285	16950	16950	16950	16950	0
444	20250314	111900	467563285	16950	16950	16950	16950	2
445	20250314	111800	467529385	16950	16940	16950	16940	172
446	20250314	111700	464615695	16960	16950	16960	16950	157
447	20250314	111600	461954165	16950	16950	16950	16950	0
448	20250314	111500	461954165	16950	16950	16950	16950	131
449	20250314	111400	459733715	16960	16980	16980	16960	1891
450	20250314	111300	427662315	16980	16980	16980	16980	8
451	20250314	111200	427526475	16980	16980	16980	16980	35
452	20250314	111100	426932175	16980	16980	16980	16980	9
453	20250314	111000	426779355	16960	16980	16980	16960	39
454	20250314	110900	426117175	16980	16980	16980	16980	0
455	20250314	110800	426117175	16980	16980	16980	16980	19
456	20250314	110700	425794555	16980	16980	16980	16980	26
457	20250314	110600	425353075	16980	16960	16980	16960	194
458	20250314	110500	422061825	16960	16960	16960	16960	46
459	20250314	110400	421281665	16960	16960	16960	16960	10
460	20250314	110300	421112065	16960	16960	16960	16960	22
461	20250314	110200	420738945	16960	16970	16970	16960	37
462	20250314	110100	420111145	16970	16970	16970	16970	0
463	20250314	110000	420111145	16970	16970	16970	16970	136
464	20250314	105900	417803225	16970	16970	16970	16970	1
465	20250314	105800	417786255	16950	16950	16950	16950	0
466	20250314	105700	417786255	16950	16970	16970	16950	255
467	20250314	105600	413461355	16970	16970	16970	16970	0
468	20250314	105500	413461355	16970	16970	16970	16970	108
469	20250314	105400	411628595	16980	16980	16980	16980	290
470	20250314	105300	406704395	16980	16970	16990	16970	1302
471	20250314	105200	384605665	16970	16970	16970	16970	8
472	20250314	105100	384469905	16970	16970	16970	16970	88
473	20250314	105000	382976545	16970	16970	16970	16970	90
474	20250314	104900	381449245	16970	16970	16970	16970	0
475	20250314	104800	381449245	16970	16970	16970	16970	44
476	20250314	104700	380702565	16970	16970	16970	16970	6
477	20250314	104600	380600745	16970	16960	16970	16960	317
478	20250314	104500	375224105	16960	16960	16960	16960	15
479	20250314	104400	374969705	16960	16960	16960	16960	0
480	20250314	104300	374969705	16960	16960	16960	16960	25
481	20250314	104200	374545705	16960	16960	16960	16960	0
482	20250314	104100	374545705	16960	16960	16960	16960	11
483	20250314	104000	374359145	16960	16960	16960	16960	128
484	20250314	103900	372188265	16960	16960	16960	16950	41
485	20250314	103800	371493115	16960	16960	16960	16960	50
486	20250314	103700	370645115	16960	16960	16960	16960	8
487	20250314	103600	370509435	16960	16960	16960	16960	0
488	20250314	103500	370509435	16960	16960	16960	16950	339
489	20250314	103400	364762945	16955	16950	16955	16950	95
490	20250314	103300	363152295	16970	16970	16970	16970	0
491	20250314	103200	363152295	16970	16970	16970	16970	0
492	20250314	103100	363152295	16970	16970	16970	16960	258
493	20250314	103000	358774995	16990	16990	16990	16990	1
494	20250314	102900	358758005	16990	16980	16990	16980	175
495	20250314	102800	355786395	16990	16990	16990	16990	0
496	20250314	102700	355786395	16990	16980	16990	16980	286
497	20250314	102600	350929805	16980	16980	16980	16980	91
498	20250314	102500	349384625	16980	16980	16980	16980	89
499	20250314	102400	347873405	16980	16980	16980	16980	30
500	20250314	102300	347364005	16980	16980	16990	16980	497
501	20250314	102200	338922725	16990	16990	16990	16990	21
502	20250314	102100	338565935	16980	16980	16980	16980	6
503	20250314	102000	338464055	16980	16990	16990	16980	120
504	20250314	101900	336426445	16990	16990	16990	16990	1
505	20250314	101800	336409455	16990	16990	16990	16990	10
506	20250314	101700	336239555	16990	16970	16990	16970	888
507	20250314	101600	321156345	16970	16970	16970	16970	289
508	20250314	101500	316252015	16980	16980	16980	16960	12
509	20250314	101400	316048455	16980	16950	16980	16950	277
510	20250314	101300	311349855	16950	16950	16950	16950	20
511	20250314	101200	311010855	16950	16950	16950	16940	37
512	20250314	101100	310383925	16950	16950	16950	16940	32
513	20250314	101000	309841535	16950	16950	16950	16950	52
514	20250314	100900	308960135	16950	16950	16950	16950	43
515	20250314	100800	308231285	16950	16940	16950	16940	65
516	20250314	100700	307129595	16950	16950	16950	16950	86
517	20250314	100600	305671895	16950	16950	16950	16950	122
518	20250314	100500	303603995	16950	16940	16950	16940	35
519	20250314	100400	303010755	16940	16940	16940	16940	35
520	20250314	100300	302417855	16940	16940	16940	16940	1
521	20250314	100200	302400915	16940	16940	16940	16940	45
522	20250314	100100	301638615	16940	16940	16940	16940	11
523	20250314	100000	301452275	16950	16950	16950	16950	1
524	20250314	095900	301435325	16950	16950	16950	16950	92
525	20250314	095800	299875925	16940	16940	16940	16940	33
526	20250314	095700	299316905	16940	16940	16940	16940	1
527	20250314	095600	299299965	16940	16950	16950	16940	47
528	20250314	095500	298503345	16940	16920	16940	16920	747
529	20250314	095400	285854275	16930	16930	16930	16930	171
530	20250314	095300	282959245	16940	16940	16940	16940	0
531	20250314	095200	282959245	16940	16970	16970	16940	4544
532	20250314	095100	205934865	16960	16970	16970	16960	48
533	20250314	095000	205120615	16970	16970	16970	16970	8
534	20250314	094900	204984855	16960	16960	16960	16960	1
535	20250314	094800	204967895	16960	16950	16960	16950	124
536	20250314	094700	202865195	16960	16960	16960	16960	0
537	20250314	094600	202865195	16960	16960	16960	16960	9
538	20250314	094500	202712555	16960	16960	16960	16950	54
539	20250314	094400	201797055	16960	16960	16960	16950	13
540	20250314	094300	201576585	16960	16960	16960	16960	12
541	20250314	094200	201373065	16960	16960	16960	16960	39
542	20250314	094100	200711625	16980	16970	16980	16970	98
543	20250314	094000	199048485	16980	16980	16980	16980	8
544	20250314	093900	198912645	16980	16980	16980	16980	136
545	20250314	093800	196603365	16990	17000	17000	16990	614
546	20250314	093700	186167675	17010	17010	17010	17010	8
547	20250314	093600	186031595	17000	17010	17010	17000	38
548	20250314	093500	185385585	17010	17010	17010	17010	29
549	20250314	093400	184892295	17010	17000	17010	17000	304
550	20250314	093300	179721510	17005	17005	17005	17005	2
551	20250314	093200	179687500	17005	17005	17005	17000	59
552	20250314	093100	178684345	17005	17005	17005	17005	9
553	20250314	093000	178531300	17005	17005	17005	17000	45
554	20250314	092900	177766260	17000	17000	17000	17000	130
555	20250314	092800	175556260	17000	17000	17000	17000	0
556	20250314	092700	175556260	17000	17000	17000	16990	387
557	20250314	092600	168977710	17000	17000	17000	17000	305
558	20250314	092500	163792710	17010	17010	17010	17000	97
559	20250314	092400	162142780	17010	17010	17010	17010	68
560	20250314	092300	160986100	17000	16990	17000	16990	22
561	20250314	092200	160612310	16990	17000	17010	16990	1516
562	20250314	092100	134835530	17000	17000	17000	17000	0
563	20250314	092000	134835530	17000	17000	17000	17000	131
564	20250314	091900	132608530	17000	17000	17000	17000	29
565	20250314	091800	132115530	17000	17010	17010	17000	390
566	20250314	091700	125484730	17000	17010	17010	17000	64
567	20250314	091600	124396100	17000	16990	17010	16990	138
568	20250314	091500	122048840	16990	16990	17010	16990	73
569	20250314	091400	120807960	16980	16980	16990	16980	70
570	20250314	091300	119619120	16980	16980	16980	16970	79
571	20250314	091200	118277710	16970	16980	16980	16970	37
572	20250314	091100	117649550	16980	16970	16980	16970	54
573	20250314	091000	116732765	16970	16975	16980	16970	145
574	20250314	090900	114272075	16970	16970	16970	16970	2
575	20250314	090800	114238135	16970	17000	17000	16970	194
576	20250314	090700	110941895	17000	16990	17000	16990	1006
577	20250314	090600	93841580	17000	16990	17020	16950	474
578	20250314	090500	85784160	16910	16910	16910	16910	0
579	20250314	090400	85784160	16910	16910	16910	16910	162
580	20250314	090300	83044740	16900	16900	16900	16890	3161
581	20250314	090200	29624120	16880	16880	16880	16880	51
582	20250314	090100	28763240	16860	16860	16860	16860	1
583	20250314	090000	28746380	16860	16880	16910	16860	1703