KissMeData/218410/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	205000	1323971265	15820	15820	15820	15820	4557
3	20250314	204900	1323971265	15820	15820	15820	15820	0
4	20250314	204800	1323971265	15820	15820	15820	15820	0
5	20250314	204700	1323971265	15820	15820	15820	15820	0
6	20250314	204600	1323971265	15820	15820	15820	15820	0
7	20250314	204500	1323971265	15820	15820	15820	15820	0
8	20250314	204400	1323971265	15820	15820	15820	15820	0
9	20250314	204300	1323971265	15820	15820	15820	15820	0
10	20250314	204200	1323971265	15820	15820	15820	15820	0
11	20250314	204100	1323971265	15820	15820	15820	15820	0
12	20250314	204000	1323971265	15820	15820	15820	15820	0
13	20250314	203900	1323971265	15820	15820	15820	15820	0
14	20250314	203800	1323971265	15820	15820	15820	15820	0
15	20250314	203700	1323971265	15820	15820	15820	15820	0
16	20250314	203600	1323971265	15820	15820	15820	15820	0
17	20250314	203500	1323971265	15820	15820	15820	15820	0
18	20250314	203400	1323971265	15820	15820	15820	15820	0
19	20250314	203300	1323971265	15820	15820	15820	15820	0
20	20250314	203200	1323971265	15820	15820	15820	15820	0
21	20250314	203100	1323971265	15820	15820	15820	15820	0
22	20250314	203000	1323971265	15820	15820	15820	15820	0
23	20250314	202900	1323971265	15820	15820	15820	15820	0
24	20250314	202800	1323971265	15820	15820	15820	15820	0
25	20250314	202700	1323971265	15820	15820	15820	15820	0
26	20250314	202600	1323971265	15820	15820	15820	15820	0
27	20250314	202500	1323971265	15820	15820	15820	15820	0
28	20250314	202400	1323971265	15820	15820	15820	15820	0
29	20250314	202300	1323971265	15820	15820	15820	15820	0
30	20250314	202200	1323971265	15820	15820	15820	15820	0
31	20250314	202100	1323971265	15820	15820	15820	15820	0
32	20250314	202000	1323971265	15820	15820	15820	15820	4557
33	20250314	201900	1323971265	15820	15820	15820	15820	0
34	20250314	201800	1323971265	15820	15820	15820	15820	0
35	20250314	201700	1323971265	15820	15820	15820	15820	0
36	20250314	201600	1323971265	15820	15820	15820	15820	0
37	20250314	201500	1323971265	15820	15820	15820	15820	0
38	20250314	201400	1323971265	15820	15820	15820	15820	0
39	20250314	201300	1323971265	15820	15820	15820	15820	0
40	20250314	201200	1323971265	15820	15820	15820	15820	0
41	20250314	201100	1323971265	15820	15820	15820	15820	0
42	20250314	201000	1323971265	15820	15820	15820	15820	0
43	20250314	200900	1323971265	15820	15820	15820	15820	0
44	20250314	200800	1323971265	15820	15820	15820	15820	0
45	20250314	200700	1323971265	15820	15820	15820	15820	0
46	20250314	200600	1323971265	15820	15820	15820	15820	0
47	20250314	200500	1323971265	15820	15820	15820	15820	0
48	20250314	200400	1323971265	15820	15820	15820	15820	0
49	20250314	200300	1323971265	15820	15820	15820	15820	0
50	20250314	200200	1323971265	15820	15820	15820	15820	0
51	20250314	200100	1323971265	15820	15820	15820	15820	0
52	20250314	200000	1323971265	15820	15820	15820	15820	0
53	20250314	195900	1323971265	15820	15820	15820	15820	0
54	20250314	195800	1323971265	15820	15820	15820	15820	0
55	20250314	195700	1323971265	15820	15820	15820	15820	0
56	20250314	195600	1323971265	15820	15820	15820	15820	0
57	20250314	195500	1323971265	15820	15820	15820	15820	0
58	20250314	195400	1323971265	15820	15820	15820	15820	0
59	20250314	195300	1323971265	15820	15820	15820	15820	0
60	20250314	195200	1323971265	15820	15820	15820	15820	0
61	20250314	195100	1323971265	15820	15820	15820	15820	0
62	20250314	195000	1323971265	15820	15820	15820	15820	4557
63	20250314	194900	1323971265	15820	15820	15820	15820	0
64	20250314	194800	1323971265	15820	15820	15820	15820	0
65	20250314	194700	1323971265	15820	15820	15820	15820	0
66	20250314	194600	1323971265	15820	15820	15820	15820	0
67	20250314	194500	1323971265	15820	15820	15820	15820	0
68	20250314	194400	1323971265	15820	15820	15820	15820	0
69	20250314	194300	1323971265	15820	15820	15820	15820	0
70	20250314	194200	1323971265	15820	15820	15820	15820	0
71	20250314	194100	1323971265	15820	15820	15820	15820	0
72	20250314	194000	1323971265	15820	15820	15820	15820	0
73	20250314	193900	1323971265	15820	15820	15820	15820	0
74	20250314	193800	1323971265	15820	15820	15820	15820	0
75	20250314	193700	1323971265	15820	15820	15820	15820	0
76	20250314	193600	1323971265	15820	15820	15820	15820	0
77	20250314	193500	1323971265	15820	15820	15820	15820	0
78	20250314	193400	1323971265	15820	15820	15820	15820	0
79	20250314	193300	1323971265	15820	15820	15820	15820	0
80	20250314	193200	1323971265	15820	15820	15820	15820	0
81	20250314	193100	1323971265	15820	15820	15820	15820	0
82	20250314	193000	1323971265	15820	15820	15820	15820	0
83	20250314	192900	1323971265	15820	15820	15820	15820	0
84	20250314	192800	1323971265	15820	15820	15820	15820	0
85	20250314	192700	1323971265	15820	15820	15820	15820	0
86	20250314	192600	1323971265	15820	15820	15820	15820	0
87	20250314	192500	1323971265	15820	15820	15820	15820	0
88	20250314	192400	1323971265	15820	15820	15820	15820	0
89	20250314	192300	1323971265	15820	15820	15820	15820	0
90	20250314	192200	1323971265	15820	15820	15820	15820	0
91	20250314	192100	1323971265	15820	15820	15820	15820	0
92	20250314	192000	1323971265	15820	15820	15820	15820	4557
93	20250314	191900	1323971265	15820	15820	15820	15820	0
94	20250314	191800	1323971265	15820	15820	15820	15820	0
95	20250314	191700	1323971265	15820	15820	15820	15820	0
96	20250314	191600	1323971265	15820	15820	15820	15820	0
97	20250314	191500	1323971265	15820	15820	15820	15820	0
98	20250314	191400	1323971265	15820	15820	15820	15820	0
99	20250314	191300	1323971265	15820	15820	15820	15820	0
100	20250314	191200	1323971265	15820	15820	15820	15820	0
101	20250314	191100	1323971265	15820	15820	15820	15820	0
102	20250314	191000	1323971265	15820	15820	15820	15820	0
103	20250314	190900	1323971265	15820	15820	15820	15820	0
104	20250314	190800	1323971265	15820	15820	15820	15820	0
105	20250314	190700	1323971265	15820	15820	15820	15820	0
106	20250314	190600	1323971265	15820	15820	15820	15820	0
107	20250314	190500	1323971265	15820	15820	15820	15820	0
108	20250314	190400	1323971265	15820	15820	15820	15820	0
109	20250314	190300	1323971265	15820	15820	15820	15820	0
110	20250314	190200	1323971265	15820	15820	15820	15820	0
111	20250314	190100	1323971265	15820	15820	15820	15820	0
112	20250314	190000	1323971265	15820	15820	15820	15820	0
113	20250314	185900	1323971265	15820	15820	15820	15820	0
114	20250314	185800	1323971265	15820	15820	15820	15820	0
115	20250314	185700	1323971265	15820	15820	15820	15820	0
116	20250314	185600	1323971265	15820	15820	15820	15820	0
117	20250314	185500	1323971265	15820	15820	15820	15820	0
118	20250314	185400	1323971265	15820	15820	15820	15820	0
119	20250314	185300	1323971265	15820	15820	15820	15820	0
120	20250314	185200	1323971265	15820	15820	15820	15820	0
121	20250314	185100	1323971265	15820	15820	15820	15820	0
122	20250314	185000	1323971265	15820	15820	15820	15820	4557
123	20250314	184900	1323971265	15820	15820	15820	15820	0
124	20250314	184800	1323971265	15820	15820	15820	15820	0
125	20250314	184700	1323971265	15820	15820	15820	15820	0
126	20250314	184600	1323971265	15820	15820	15820	15820	0
127	20250314	184500	1323971265	15820	15820	15820	15820	0
128	20250314	184400	1323971265	15820	15820	15820	15820	0
129	20250314	184300	1323971265	15820	15820	15820	15820	0
130	20250314	184200	1323971265	15820	15820	15820	15820	0
131	20250314	184100	1323971265	15820	15820	15820	15820	0
132	20250314	184000	1323971265	15820	15820	15820	15820	0
133	20250314	183900	1323971265	15820	15820	15820	15820	0
134	20250314	183800	1323971265	15820	15820	15820	15820	0
135	20250314	183700	1323971265	15820	15820	15820	15820	0
136	20250314	183600	1323971265	15820	15820	15820	15820	0
137	20250314	183500	1323971265	15820	15820	15820	15820	0
138	20250314	183400	1323971265	15820	15820	15820	15820	0
139	20250314	183300	1323971265	15820	15820	15820	15820	0
140	20250314	183200	1323971265	15820	15820	15820	15820	0
141	20250314	183100	1323971265	15820	15820	15820	15820	0
142	20250314	183000	1323971265	15820	15820	15820	15820	0
143	20250314	182900	1323971265	15820	15820	15820	15820	0
144	20250314	182800	1323971265	15820	15820	15820	15820	0
145	20250314	182700	1323971265	15820	15820	15820	15820	0
146	20250314	182600	1323971265	15820	15820	15820	15820	0
147	20250314	182500	1323971265	15820	15820	15820	15820	0
148	20250314	182400	1323971265	15820	15820	15820	15820	0
149	20250314	182300	1323971265	15820	15820	15820	15820	0
150	20250314	182200	1323971265	15820	15820	15820	15820	0
151	20250314	182100	1323971265	15820	15820	15820	15820	0
152	20250314	182000	1323971265	15820	15820	15820	15820	4557
153	20250314	181900	1323971265	15820	15820	15820	15820	0
154	20250314	181800	1323971265	15820	15820	15820	15820	0
155	20250314	181700	1323971265	15820	15820	15820	15820	0
156	20250314	181600	1323971265	15820	15820	15820	15820	0
157	20250314	181500	1323971265	15820	15820	15820	15820	0
158	20250314	181400	1323971265	15820	15820	15820	15820	0
159	20250314	181300	1323971265	15820	15820	15820	15820	0
160	20250314	181200	1323971265	15820	15820	15820	15820	0
161	20250314	181100	1323971265	15820	15820	15820	15820	0
162	20250314	181000	1323971265	15820	15820	15820	15820	0
163	20250314	180900	1323971265	15820	15820	15820	15820	0
164	20250314	180800	1323971265	15820	15820	15820	15820	0
165	20250314	180700	1323971265	15820	15820	15820	15820	0
166	20250314	180600	1323971265	15820	15820	15820	15820	0
167	20250314	180500	1323971265	15820	15820	15820	15820	0
168	20250314	180400	1323971265	15820	15820	15820	15820	0
169	20250314	180300	1323971265	15820	15820	15820	15820	0
170	20250314	180200	1323971265	15820	15820	15820	15820	0
171	20250314	180100	1323971265	15820	15820	15820	15820	0
172	20250314	180000	1323971265	15820	15820	15820	15820	0
173	20250314	175900	1323971265	15820	15820	15820	15820	0
174	20250314	175800	1323971265	15820	15820	15820	15820	0
175	20250314	175700	1323971265	15820	15820	15820	15820	0
176	20250314	175600	1323971265	15820	15820	15820	15820	0
177	20250314	175500	1323971265	15820	15820	15820	15820	0
178	20250314	175400	1323971265	15820	15820	15820	15820	0
179	20250314	175300	1323971265	15820	15820	15820	15820	0
180	20250314	175200	1323971265	15820	15820	15820	15820	0
181	20250314	175100	1323971265	15820	15820	15820	15820	0
182	20250314	175000	1323971265	15820	15820	15820	15820	4557
183	20250314	174900	1323971265	15820	15820	15820	15820	0
184	20250314	174800	1323971265	15820	15820	15820	15820	0
185	20250314	174700	1323971265	15820	15820	15820	15820	0
186	20250314	174600	1323971265	15820	15820	15820	15820	0
187	20250314	174500	1323971265	15820	15820	15820	15820	0
188	20250314	174400	1323971265	15820	15820	15820	15820	0
189	20250314	174300	1323971265	15820	15820	15820	15820	0
190	20250314	174200	1323971265	15820	15820	15820	15820	0
191	20250314	174100	1323971265	15820	15820	15820	15820	0
192	20250314	174000	1323971265	15820	15820	15820	15820	0
193	20250314	173900	1323971265	15820	15820	15820	15820	0
194	20250314	173800	1323971265	15820	15820	15820	15820	0
195	20250314	173700	1323971265	15820	15820	15820	15820	0
196	20250314	173600	1323971265	15820	15820	15820	15820	0
197	20250314	173500	1323971265	15820	15820	15820	15820	0
198	20250314	173400	1323971265	15820	15820	15820	15820	0
199	20250314	173300	1323971265	15820	15820	15820	15820	0
200	20250314	173200	1323971265	15820	15820	15820	15820	0
201	20250314	173100	1323971265	15820	15820	15820	15820	0
202	20250314	173000	1323971265	15820	15820	15820	15820	0
203	20250314	172900	1323971265	15820	15820	15820	15820	0
204	20250314	172800	1323971265	15820	15820	15820	15820	0
205	20250314	172700	1323971265	15820	15820	15820	15820	0
206	20250314	172600	1323971265	15820	15820	15820	15820	0
207	20250314	172500	1323971265	15820	15820	15820	15820	0
208	20250314	172400	1323971265	15820	15820	15820	15820	0
209	20250314	172300	1323971265	15820	15820	15820	15820	0
210	20250314	172200	1323971265	15820	15820	15820	15820	0
211	20250314	172100	1323971265	15820	15820	15820	15820	0
212	20250314	172000	1323971265	15820	15820	15820	15820	4557
213	20250314	171900	1323971265	15820	15820	15820	15820	0
214	20250314	171800	1323971265	15820	15820	15820	15820	0
215	20250314	171700	1323971265	15820	15820	15820	15820	0
216	20250314	171600	1323971265	15820	15820	15820	15820	0
217	20250314	171500	1323971265	15820	15820	15820	15820	0
218	20250314	171400	1323971265	15820	15820	15820	15820	0
219	20250314	171300	1323971265	15820	15820	15820	15820	0
220	20250314	171200	1323971265	15820	15820	15820	15820	0
221	20250314	171100	1323971265	15820	15820	15820	15820	0
222	20250314	171000	1323971265	15820	15820	15820	15820	0
223	20250314	170900	1323971265	15820	15820	15820	15820	0
224	20250314	170800	1323971265	15820	15820	15820	15820	0
225	20250314	170700	1323971265	15820	15820	15820	15820	0
226	20250314	170600	1323971265	15820	15820	15820	15820	0
227	20250314	170500	1323971265	15820	15820	15820	15820	0
228	20250314	170400	1323971265	15820	15820	15820	15820	0
229	20250314	170300	1323971265	15820	15820	15820	15820	0
230	20250314	170200	1323971265	15820	15820	15820	15820	0
231	20250314	170100	1323971265	15820	15820	15820	15820	0
232	20250314	170000	1323971265	15820	15820	15820	15820	0
233	20250314	165900	1323971265	15820	15820	15820	15820	0
234	20250314	165800	1323971265	15820	15820	15820	15820	0
235	20250314	165700	1323971265	15820	15820	15820	15820	0
236	20250314	165600	1323971265	15820	15820	15820	15820	0
237	20250314	165500	1323971265	15820	15820	15820	15820	0
238	20250314	165400	1323971265	15820	15820	15820	15820	0
239	20250314	165300	1323971265	15820	15820	15820	15820	0
240	20250314	165200	1323971265	15820	15820	15820	15820	0
241	20250314	165100	1323971265	15820	15820	15820	15820	0
242	20250314	165000	1323971265	15820	15820	15820	15820	4557
243	20250314	164900	1323971265	15820	15820	15820	15820	0
244	20250314	164800	1323971265	15820	15820	15820	15820	0
245	20250314	164700	1323971265	15820	15820	15820	15820	0
246	20250314	164600	1323971265	15820	15820	15820	15820	0
247	20250314	164500	1323971265	15820	15820	15820	15820	0
248	20250314	164400	1323971265	15820	15820	15820	15820	0
249	20250314	164300	1323971265	15820	15820	15820	15820	0
250	20250314	164200	1323971265	15820	15820	15820	15820	0
251	20250314	164100	1323971265	15820	15820	15820	15820	0
252	20250314	164000	1323971265	15820	15820	15820	15820	0
253	20250314	163900	1323971265	15820	15820	15820	15820	0
254	20250314	163800	1323971265	15820	15820	15820	15820	0
255	20250314	163700	1323971265	15820	15820	15820	15820	0
256	20250314	163600	1323971265	15820	15820	15820	15820	0
257	20250314	163500	1323971265	15820	15820	15820	15820	0
258	20250314	163400	1323971265	15820	15820	15820	15820	0
259	20250314	163300	1323971265	15820	15820	15820	15820	0
260	20250314	163200	1323971265	15820	15820	15820	15820	0
261	20250314	163100	1323971265	15820	15820	15820	15820	0
262	20250314	163000	1323971265	15820	15820	15820	15820	0
263	20250314	162900	1323971265	15820	15820	15820	15820	0
264	20250314	162800	1323971265	15820	15820	15820	15820	0
265	20250314	162700	1323971265	15820	15820	15820	15820	0
266	20250314	162600	1323971265	15820	15820	15820	15820	0
267	20250314	162500	1323971265	15820	15820	15820	15820	0
268	20250314	162400	1323971265	15820	15820	15820	15820	0
269	20250314	162300	1323971265	15820	15820	15820	15820	0
270	20250314	162200	1323971265	15820	15820	15820	15820	0
271	20250314	162100	1323971265	15820	15820	15820	15820	0
272	20250314	162000	1323971265	15820	15820	15820	15820	4557
273	20250314	161900	1323971265	15820	15820	15820	15820	0
274	20250314	161800	1323971265	15820	15820	15820	15820	0
275	20250314	161700	1323971265	15820	15820	15820	15820	0
276	20250314	161600	1323971265	15820	15820	15820	15820	0
277	20250314	161500	1323971265	15820	15820	15820	15820	0
278	20250314	161400	1323971265	15820	15820	15820	15820	0
279	20250314	161300	1323971265	15820	15820	15820	15820	0
280	20250314	161200	1323971265	15820	15820	15820	15820	0
281	20250314	161100	1323971265	15820	15820	15820	15820	0
282	20250314	161000	1323971265	15820	15820	15820	15820	0
283	20250314	160900	1323971265	15820	15820	15820	15820	0
284	20250314	160800	1323971265	15820	15820	15820	15820	0
285	20250314	160700	1323971265	15820	15820	15820	15820	0
286	20250314	160600	1323971265	15820	15820	15820	15820	0
287	20250314	160500	1323971265	15820	15820	15820	15820	0
288	20250314	160400	1323971265	15820	15820	15820	15820	0
289	20250314	160300	1323971265	15820	15820	15820	15820	0
290	20250314	160200	1323971265	15820	15820	15820	15820	0
291	20250314	160100	1323971265	15820	15820	15820	15820	0
292	20250314	160000	1323971265	15820	15820	15820	15820	0
293	20250314	155900	1323971265	15820	15820	15820	15820	0
294	20250314	155800	1323971265	15820	15820	15820	15820	0
295	20250314	155700	1323971265	15820	15820	15820	15820	0
296	20250314	155600	1323971265	15820	15820	15820	15820	0
297	20250314	155500	1323971265	15820	15820	15820	15820	0
298	20250314	155400	1323971265	15820	15820	15820	15820	0
299	20250314	155300	1323971265	15820	15820	15820	15820	0
300	20250314	155200	1323971265	15820	15820	15820	15820	0
301	20250314	155100	1323971265	15820	15820	15820	15820	0
302	20250314	155000	1323971265	15820	15820	15820	15820	4557
303	20250314	154900	1323971265	15820	15820	15820	15820	0
304	20250314	154800	1323971265	15820	15820	15820	15820	0
305	20250314	154700	1323971265	15820	15820	15820	15820	0
306	20250314	154600	1323971265	15820	15820	15820	15820	0
307	20250314	154500	1323971265	15820	15820	15820	15820	0
308	20250314	154400	1323971265	15820	15820	15820	15820	0
309	20250314	154300	1323971265	15820	15820	15820	15820	0
310	20250314	154200	1323971265	15820	15820	15820	15820	0
311	20250314	154100	1323971265	15820	15820	15820	15820	0
312	20250314	154000	1323971265	15820	15820	15820	15820	0
313	20250314	153900	1323971265	15820	15820	15820	15820	0
314	20250314	153800	1323971265	15820	15820	15820	15820	0
315	20250314	153700	1323971265	15820	15820	15820	15820	0
316	20250314	153600	1323971265	15820	15820	15820	15820	0
317	20250314	153500	1323971265	15820	15820	15820	15820	0
318	20250314	153400	1323971265	15820	15820	15820	15820	0
319	20250314	153300	1323971265	15820	15820	15820	15820	0
320	20250314	153200	1323971265	15820	15820	15820	15820	0
321	20250314	153100	1323971265	15820	15820	15820	15820	0
322	20250314	153000	1323971265	15820	15820	15820	15820	4557
323	20250314	152900	1251879525	15840	15840	15840	15840	0
324	20250314	152800	1251879525	15840	15840	15840	15840	0
325	20250314	152700	1251879525	15840	15840	15840	15840	0
326	20250314	152600	1251879525	15840	15840	15840	15840	0
327	20250314	152500	1251879525	15840	15840	15840	15840	0
328	20250314	152400	1251879525	15840	15840	15840	15840	0
329	20250314	152300	1251879525	15840	15840	15840	15840	0
330	20250314	152200	1251879525	15840	15840	15840	15840	0
331	20250314	152100	1251879525	15840	15840	15840	15840	0
332	20250314	152000	1251879525	15840	15840	15840	15840	0
333	20250314	151900	1251879525	15840	15880	15890	15840	79
334	20250314	151800	1250627215	15870	15880	15880	15870	97
335	20250314	151700	1249087495	15870	15900	15900	15870	126
336	20250314	151600	1247085935	15890	15890	15890	15880	375
337	20250314	151500	1241128535	15890	15870	15890	15870	640
338	20250314	151400	1230960785	15900	15880	15970	15880	416
339	20250314	151300	1224350635	15880	15850	15880	15850	202
340	20250314	151200	1221145965	15880	15860	15880	15860	100
341	20250314	151100	1219558515	15860	15880	15880	15840	166
342	20250314	151000	1216926355	15880	15870	15880	15850	140
343	20250314	150900	1214705135	15870	15980	15980	15870	589
344	20250314	150800	1205324945	15980	15900	15980	15870	1231
345	20250314	150700	1185738315	15900	15900	15900	15900	344
346	20250314	150600	1180268715	15890	15840	15890	15840	1872
347	20250314	150500	1150572515	15830	15840	15840	15830	82
348	20250314	150400	1149274445	15820	15820	15820	15820	0
349	20250314	150300	1149274445	15820	15830	15830	15820	34
350	20250314	150200	1148736555	15820	15830	15830	15820	135
351	20250314	150100	1146599575	15830	15840	15840	15830	34
352	20250314	150000	1146061345	15830	15830	15830	15830	33
353	20250314	145900	1145538955	15840	15840	15840	15840	5
354	20250314	145800	1145459755	15850	15850	15850	15850	40
355	20250314	145700	1144825755	15850	15850	15850	15850	50
356	20250314	145600	1144033255	15850	15850	15850	15850	111
357	20250314	145500	1142273905	15850	15850	15850	15850	110
358	20250314	145400	1140530405	15850	15850	15850	15850	15
359	20250314	145300	1140292655	15860	15850	15860	15850	343
360	20250314	145200	1134856075	15850	15855	15855	15850	5
361	20250314	145100	1134776805	15860	15850	15860	15850	94
362	20250314	145000	1133286845	15840	15840	15840	15840	50
363	20250314	144900	1132494845	15840	15840	15840	15840	8
364	20250314	144800	1132368125	15840	15840	15840	15840	118
365	20250314	144700	1130499005	15850	15850	15850	15850	10
366	20250314	144600	1130340505	15840	15850	15850	15840	228
367	20250314	144500	1126726715	15850	15840	15850	15840	33
368	20250314	144400	1126203965	15840	15840	15840	15840	0
369	20250314	144300	1126203965	15840	15840	15840	15840	3
370	20250314	144200	1126156445	15840	15850	15850	15840	371
371	20250314	144100	1120278470	15840	15840	15840	15840	57
372	20250314	144000	1119375590	15830	15830	15830	15830	1
373	20250314	143900	1119359760	15830	15830	15830	15830	26
374	20250314	143800	1118948180	15830	15830	15830	15830	159
375	20250314	143700	1116431210	15830	15830	15830	15830	1
376	20250314	143600	1116415380	15830	15830	15830	15830	0
377	20250314	143500	1116415380	15830	15830	15830	15830	0
378	20250314	143400	1116415380	15830	15840	15840	15830	4
379	20250314	143300	1116352030	15830	15830	15830	15830	0
380	20250314	143200	1116352030	15830	15820	15830	15820	265
381	20250314	143100	1112157630	15810	15820	15820	15810	111
382	20250314	143000	1110402620	15820	15820	15820	15820	19
383	20250314	142900	1110102040	15820	15820	15820	15820	100
384	20250314	142800	1108520040	15830	15850	15850	15830	123
385	20250314	142700	1106572930	15850	15850	15850	15850	5
386	20250314	142600	1106493680	15830	15830	15830	15830	0
387	20250314	142500	1106493680	15830	15850	15850	15830	31
388	20250314	142400	1106002350	15850	15840	15850	15840	12
389	20250314	142300	1105812160	15830	15820	15830	15820	1953
390	20250314	142200	1074899070	15820	15800	15820	15800	41
391	20250314	142100	1074250470	15800	15800	15800	15800	59
392	20250314	142000	1073318270	15800	15810	15810	15800	1067
393	20250314	141900	1056456370	15810	15810	15810	15810	1
394	20250314	141800	1056440560	15830	15830	15830	15830	11
395	20250314	141700	1056266430	15830	15830	15830	15830	0
396	20250314	141600	1056266430	15830	15810	15830	15810	36
397	20250314	141500	1055696610	15820	15810	15820	15810	34
398	20250314	141400	1055158780	15810	15810	15810	15810	0
399	20250314	141300	1055158780	15810	15810	15810	15810	21
400	20250314	141200	1054826770	15810	15810	15810	15810	0
401	20250314	141100	1054826770	15810	15800	15810	15800	23
402	20250314	141000	1054463270	15810	15820	15820	15810	425
403	20250314	140900	1047743420	15820	15810	15820	15810	16
404	20250314	140800	1047490450	15810	15850	15850	15810	1083
405	20250314	140700	1030350450	15850	15850	15850	15850	8
406	20250314	140600	1030223650	15840	15860	15860	15840	31
407	20250314	140500	1029732010	15870	15860	15870	15840	387
408	20250314	140400	1023598810	15860	15860	15860	15860	0
409	20250314	140300	1023598810	15860	15860	15860	15860	1
410	20250314	140200	1023582950	15860	15860	15860	15860	0
411	20250314	140100	1023582950	15860	15860	15860	15860	0
412	20250314	140000	1023582950	15860	15860	15860	15855	65
413	20250314	135900	1022552055	15860	15860	15860	15860	7
414	20250314	135800	1022441035	15860	15860	15860	15860	30
415	20250314	135700	1021965235	15860	15860	15860	15850	5
416	20250314	135600	1021885945	15860	15870	15870	15860	2482
417	20250314	135500	982500125	15880	15880	15880	15880	15
418	20250314	135400	982261925	15880	15880	15880	15870	110
419	20250314	135300	980515135	15880	15870	15880	15870	35
420	20250314	135200	979959585	15870	15880	15880	15870	284
421	20250314	135100	975450195	15885	15885	15885	15880	73
422	20250314	135000	974290595	15890	15890	15890	15890	60
423	20250314	134900	973337195	15890	15890	15890	15890	4
424	20250314	134800	973273635	15880	15875	15880	15875	21
425	20250314	134700	972940160	15870	15870	15870	15870	0
426	20250314	134600	972940160	15870	15870	15870	15870	0
427	20250314	134500	972940160	15870	15870	15870	15870	2
428	20250314	134400	972908420	15870	15880	15880	15870	78
429	20250314	134300	971670360	15870	15875	15875	15870	63
430	20250314	134200	970670505	15880	15870	15880	15870	108
431	20250314	134100	968955475	15860	15860	15860	15860	0
432	20250314	134000	968955475	15860	15860	15860	15860	0
433	20250314	133900	968955475	15860	15860	15860	15860	1
434	20250314	133800	968939615	15870	15870	15870	15870	0
435	20250314	133700	968939615	15870	15870	15870	15870	81
436	20250314	133600	967654145	15870	15880	15880	15870	174
437	20250314	133500	964891525	15890	15890	15890	15890	200
438	20250314	133400	961713525	15890	15890	15890	15890	1
439	20250314	133300	961697635	15880	15880	15880	15880	1
440	20250314	133200	961681755	15880	15890	15890	15880	51
441	20250314	133100	960871375	15910	15910	15910	15910	0
442	20250314	133000	960871375	15910	15910	15910	15910	0
443	20250314	132900	960871375	15910	15910	15910	15910	0
444	20250314	132800	960871375	15910	15910	15910	15910	0
445	20250314	132700	960871375	15910	15900	15910	15900	202
446	20250314	132600	957659455	15890	15940	15940	15890	602
447	20250314	132500	948077595	15930	15930	15930	15930	1
448	20250314	132400	948061665	15940	15940	15940	15940	6
449	20250314	132300	947966025	15930	15930	15930	15930	1
450	20250314	132200	947950095	15940	15930	15940	15930	138
451	20250314	132100	945751725	15920	15930	15930	15920	141
452	20250314	132000	943506445	15910	15910	15910	15910	1
453	20250314	131900	943490535	15920	15920	15920	15920	0
454	20250314	131800	943490535	15920	15900	15920	15900	67
455	20250314	131700	942424165	15890	15910	15910	15890	4
456	20250314	131600	942360545	15910	15910	15910	15910	6
457	20250314	131500	942265085	15880	15910	15910	15880	4
458	20250314	131400	942201475	15910	15910	15910	15910	3
459	20250314	131300	942153745	15900	15910	15910	15900	99
460	20250314	131200	940579605	15910	15910	15910	15910	18
461	20250314	131100	940293225	15900	15900	15900	15900	308
462	20250314	131000	935396025	15900	15870	15900	15870	80
463	20250314	130900	934126305	15860	15860	15860	15860	1
464	20250314	130800	934110445	15860	15900	15900	15850	492
465	20250314	130700	926305395	15900	15860	15900	15860	477
466	20250314	130600	918733515	15850	15850	15850	15850	281
467	20250314	130500	914279665	15850	15860	15860	15850	119
468	20250314	130400	912393135	15880	15880	15880	15880	37
469	20250314	130300	911805575	15890	15890	15890	15890	0
470	20250314	130200	911805575	15890	15890	15890	15890	31
471	20250314	130100	911312985	15860	15860	15860	15860	0
472	20250314	130000	911312985	15860	15880	15880	15860	61
473	20250314	125900	910345505	15880	15880	15880	15880	0
474	20250314	125800	910345505	15880	15920	15920	15880	1289
475	20250314	125700	889855895	15930	15930	15930	15930	3
476	20250314	125600	889808105	15950	15950	15950	15950	0
477	20250314	125500	889808105	15950	15990	15990	15950	161
478	20250314	125400	887240115	15950	15950	15970	15950	243
479	20250314	125300	883363195	15930	15930	15930	15930	33
480	20250314	125200	882837505	15950	15950	15950	15950	0
481	20250314	125100	882837505	15950	15950	15950	15950	63
482	20250314	125000	881832655	15910	15910	15910	15910	0
483	20250314	124900	881832655	15910	15910	15910	15910	0
484	20250314	124800	881832655	15910	15920	15930	15910	603
485	20250314	124700	872232605	15920	15920	15920	15920	28
486	20250314	124600	871786845	15920	15920	15920	15920	79
487	20250314	124500	870529165	15920	15920	15920	15920	30
488	20250314	124400	870051565	15910	15910	15910	15910	0
489	20250314	124300	870051565	15910	15920	15920	15910	467
490	20250314	124200	862618525	15940	15940	15940	15940	0
491	20250314	124100	862618525	15940	15940	15940	15940	18
492	20250314	124000	862331605	15940	15930	15940	15910	652
493	20250314	123900	851945645	15930	15930	15930	15930	5
494	20250314	123800	851865995	15930	15930	15930	15930	5
495	20250314	123700	851786345	15910	15910	15910	15910	542
496	20250314	123600	843163125	15900	15900	15900	15900	12
497	20250314	123500	842972325	15910	15910	15910	15910	208
498	20250314	123400	839663045	15940	15940	15940	15940	0
499	20250314	123300	839663045	15940	15940	15940	15920	296
500	20250314	123200	834950045	15950	15950	15950	15950	0
501	20250314	123100	834950045	15950	15950	15950	15950	1
502	20250314	123000	834934095	15950	15950	15950	15950	0
503	20250314	122900	834934095	15950	15950	15950	15950	0
504	20250314	122800	834934095	15950	15950	15950	15950	0
505	20250314	122700	834934095	15950	15950	15950	15950	100
506	20250314	122600	833339095	15950	15950	15950	15950	1
507	20250314	122500	833323145	15970	15960	16010	15960	427
508	20250314	122400	826506365	15960	15960	15960	15960	0
509	20250314	122300	826506365	15960	15960	15960	15960	100
510	20250314	122200	824910365	15960	15960	15960	15960	0
511	20250314	122100	824910365	15960	15950	15960	15950	19
512	20250314	122000	824607285	16020	15920	16020	15920	570
513	20250314	121900	815510545	15880	15880	15880	15880	0
514	20250314	121800	815510545	15880	15880	15880	15880	3
515	20250314	121700	815462905	15880	15880	15880	15880	31
516	20250314	121600	814970625	15890	15890	15890	15890	4
517	20250314	121500	814907065	15930	15900	15930	15900	135
518	20250314	121400	812760535	15940	15940	15940	15940	1
519	20250314	121300	812744595	15920	15920	15920	15920	10
520	20250314	121200	812585395	15920	15930	15970	15920	300
521	20250314	121100	807806305	15920	15900	15920	15900	82
522	20250314	121000	806501865	15900	15900	15900	15900	1205
523	20250314	120900	787342365	15900	15900	15900	15900	10
524	20250314	120800	787183365	15890	15890	15890	15890	26
525	20250314	120700	786770225	15890	15890	15890	15890	49
526	20250314	120600	785991615	15860	15900	15900	15860	370
527	20250314	120500	780115315	15900	15900	15900	15900	0
528	20250314	120400	780115315	15900	15900	15900	15900	0
529	20250314	120300	780115315	15900	15900	15900	15900	0
530	20250314	120200	780115315	15900	15900	15900	15900	0
531	20250314	120100	780115315	15900	15900	15900	15900	0
532	20250314	120000	780115315	15900	15890	15905	15890	479
533	20250314	115900	772499400	15890	15885	15890	15885	13
534	20250314	115800	772292885	15880	15880	15880	15880	102
535	20250314	115700	770673125	15870	15850	15870	15850	458
536	20250314	115600	763413225	15860	15860	15860	15860	47
537	20250314	115500	762667805	15860	15870	15870	15860	52
538	20250314	115400	761842595	15830	15890	15890	15830	690
539	20250314	115300	750892335	15900	15890	15900	15890	536
540	20250314	115200	742374815	15880	15880	15880	15880	0
541	20250314	115100	742374815	15880	15885	15885	15880	545
542	20250314	115000	733719855	15885	15885	15885	15885	3
543	20250314	114900	733672200	15885	15885	15885	15885	0
544	20250314	114800	733672200	15885	15890	15890	15885	7
545	20250314	114700	733560975	15890	15890	15890	15890	90
546	20250314	114600	732130875	15885	15885	15885	15885	0
547	20250314	114500	732130875	15885	15885	15885	15885	4
548	20250314	114400	732067335	15880	15880	15880	15880	0
549	20250314	114300	732067335	15880	15880	15880	15880	101
550	20250314	114200	730463455	15880	15880	15880	15880	0
551	20250314	114100	730463455	15880	15880	15880	15880	215
552	20250314	114000	727049255	15870	15870	15870	15870	3
553	20250314	113900	727001645	15870	15870	15870	15870	0
554	20250314	113800	727001645	15870	15870	15870	15870	12
555	20250314	113700	726811205	15870	15860	15870	15860	302
556	20250314	113600	722021465	15870	15865	15870	15860	158
557	20250314	113500	719514335	15860	15860	15860	15860	200
558	20250314	113400	716342335	15860	15850	15860	15840	750
559	20250314	113300	704449765	15840	15855	15855	15840	423
560	20250314	113200	697744075	15860	15860	15860	15860	280
561	20250314	113100	693303275	15860	15860	15860	15860	0
562	20250314	113000	693303275	15860	15860	15860	15860	0
563	20250314	112900	693303275	15860	15850	15860	15850	612
564	20250314	112800	683601075	15860	15860	15860	15860	0
565	20250314	112700	683601075	15860	15860	15860	15860	174
566	20250314	112600	680841435	15870	15860	15870	15860	22
567	20250314	112500	680492495	15840	15840	15840	15840	0
568	20250314	112400	680492495	15840	15860	15860	15840	3
569	20250314	112300	680444935	15900	15900	15900	15900	0
570	20250314	112200	680444935	15900	15900	15900	15900	26
571	20250314	112100	680031535	15880	15890	15890	15880	481
572	20250314	112000	672389695	15890	15890	15890	15890	0
573	20250314	111900	672389695	15890	15890	15890	15890	11
574	20250314	111800	672214905	15900	15900	15900	15900	0
575	20250314	111700	672214905	15900	15900	15900	15900	5
576	20250314	111600	672135405	15880	15880	15880	15880	10
577	20250314	111500	671976605	15870	15870	15870	15870	0
578	20250314	111400	671976605	15870	15840	15870	15840	316
579	20250314	111300	666965295	15860	15840	15860	15840	365
580	20250314	111200	661180845	15830	15830	15830	15830	0
581	20250314	111100	661180845	15830	15830	15830	15830	0
582	20250314	111000	661180845	15830	15850	15850	15830	145
583	20250314	110900	658884045	15850	15830	15850	15830	4
584	20250314	110800	658820705	15840	15850	15850	15840	74
585	20250314	110700	657648455	15850	15850	15850	15850	0
586	20250314	110600	657648455	15850	15830	15850	15830	7
587	20250314	110500	657537625	15830	15830	15830	15830	0
588	20250314	110400	657537625	15830	15830	15830	15830	3
589	20250314	110300	657490135	15850	15850	15850	15850	31
590	20250314	110200	656998785	15850	15870	15870	15850	618
591	20250314	110100	647199755	15870	15870	15870	15870	157
592	20250314	110000	644708165	15860	15860	15860	15860	163
593	20250314	105900	642122985	15860	15850	15860	15850	204
594	20250314	105800	638887575	15870	15870	15890	15870	222
595	20250314	105700	635363855	15860	15860	15860	15860	0
596	20250314	105600	635363855	15860	15840	15860	15840	464
597	20250314	105500	628009585	15840	15840	15840	15840	5
598	20250314	105400	627930385	15830	15830	15830	15830	131
599	20250314	105300	625856655	15810	15810	15810	15810	3
600	20250314	105200	625809225	15840	15840	15840	15840	12
601	20250314	105100	625619145	15830	15850	15850	15830	96
602	20250314	105000	624099445	15830	15830	15830	15830	3
603	20250314	104900	624051955	15830	15830	15830	15830	0
604	20250314	104800	624051955	15830	15850	15850	15830	18
605	20250314	104700	623766915	15860	15860	15860	15860	100
606	20250314	104600	622180915	15850	15850	15850	15850	50
607	20250314	104500	621388415	15850	15840	15850	15840	190
608	20250314	104400	618378555	15850	15840	15850	15840	8
609	20250314	104300	618251785	15810	15810	15810	15800	149
610	20250314	104200	615896125	15810	15810	15810	15810	3
611	20250314	104100	615848695	15810	15810	15810	15810	1
612	20250314	104000	615832885	15810	15810	15810	15810	1
613	20250314	103900	615817075	15790	15790	15790	15790	0
614	20250314	103800	615817075	15790	15750	15790	15750	23
615	20250314	103700	615454215	15780	15750	15780	15750	242
616	20250314	103600	611642625	15750	15790	15790	15750	396
617	20250314	103500	605399185	15790	15790	15790	15790	160
618	20250314	103400	602872785	15790	15770	15790	15770	36
619	20250314	103300	602305045	15790	15780	15790	15750	63
620	20250314	103200	601310765	15780	15760	15780	15750	101
621	20250314	103100	599719965	15760	15835	15835	15690	1207
622	20250314	103000	580678765	15850	15830	15850	15830	121
623	20250314	102900	578762305	15830	15830	15830	15830	42
624	20250314	102800	578097445	15820	15810	15820	15810	86
625	20250314	102700	576737565	15810	15810	15810	15810	26
626	20250314	102600	576326505	15810	15810	15810	15810	94
627	20250314	102500	574840365	15800	15795	15810	15790	181
628	20250314	102400	571980500	15790	15780	15790	15780	88
629	20250314	102300	570591840	15780	15780	15780	15760	24
630	20250314	102200	570213180	15780	15770	15780	15750	99
631	20250314	102100	568652410	15760	15740	15770	15740	1950
632	20250314	102000	537920080	15700	15710	15720	15670	776
633	20250314	101900	525740650	15690	15700	15710	15680	1477
634	20250314	101800	502564920	15700	15730	15750	15680	1211
635	20250314	101700	483545040	15750	15770	15770	15720	1109
636	20250314	101600	466092410	15760	15780	15790	15760	1065
637	20250314	101500	449297300	15790	15820	15820	15780	1735
638	20250314	101400	421888440	15860	15820	15860	15810	605
639	20250314	101300	412318680	15850	15820	15860	15810	381
640	20250314	101200	406291500	15810	15850	15860	15810	3128
641	20250314	101100	356788130	15860	15950	15950	15860	1606
642	20250314	101000	331228090	15940	15960	15960	15940	339
643	20250314	100900	325820700	15960	15980	15980	15960	234
644	20250314	100800	322083700	15980	15970	15980	15970	40
645	20250314	100700	321444880	15960	15960	15960	15960	141
646	20250314	100600	319194520	15970	15970	15970	15970	130
647	20250314	100500	317118420	15980	15980	15980	15980	1
648	20250314	100400	317102440	15980	15980	15980	15980	6
649	20250314	100300	317006560	15980	15980	15980	15950	123
650	20250314	100200	315044350	15980	15950	15980	15950	6
651	20250314	100100	314948560	15980	15980	15980	15980	6
652	20250314	100000	314852680	15970	16030	16040	15970	303
653	20250314	095900	310004390	16030	16030	16030	16030	1
654	20250314	095800	309988360	16030	16030	16030	16010	152
655	20250314	095700	307552720	16030	16030	16040	16000	266
656	20250314	095600	303287160	16030	16030	16030	16030	6
657	20250314	095500	303190980	16010	15990	16010	15990	543
658	20250314	095400	294503070	15990	15960	15990	15960	7
659	20250314	095300	294391170	15960	15950	15960	15950	162
660	20250314	095200	291805900	15950	15910	15950	15910	465
661	20250314	095100	284393920	15930	15930	15940	15920	314
662	20250314	095000	279393410	15920	16000	16000	15920	1328
663	20250314	094900	258219050	16000	16000	16000	16000	6
664	20250314	094800	258123050	16000	15960	16000	15960	4
665	20250314	094700	258059090	16000	16000	16000	15960	562
666	20250314	094600	249073550	16020	16020	16020	16020	10
667	20250314	094500	248913350	16020	16000	16020	16000	274
668	20250314	094400	244528510	16000	15950	16000	15950	1117
669	20250314	094300	226661950	15950	15960	15960	15950	16
670	20250314	094200	226406730	15960	15940	15960	15940	111
671	20250314	094100	224637260	15940	15990	15990	15940	399
672	20250314	094000	218275370	15990	15950	15990	15950	198
673	20250314	093900	215115700	15960	15960	15960	15960	47
674	20250314	093800	214365580	15950	15950	15950	15950	68
675	20250314	093700	213280980	15950	15990	15990	15950	323
676	20250314	093600	208127250	15990	15980	15990	15970	55
677	20250314	093500	207248310	16000	16000	16000	16000	9
678	20250314	093400	207104310	16000	16000	16000	15980	122
679	20250314	093300	205154510	16000	16000	16000	16000	1
680	20250314	093200	205138510	16010	16010	16010	16010	3
681	20250314	093100	205090480	16010	15990	16010	15990	416
682	20250314	093000	198438580	16010	16010	16010	16010	9
683	20250314	092900	198294490	16020	16010	16020	15920	375
684	20250314	092800	192310460	16030	16050	16050	16020	32
685	20250314	092700	191797350	16050	16030	16050	16030	4
686	20250314	092600	191733170	16080	16040	16080	16030	96
687	20250314	092500	190194010	16070	16070	16070	16070	61
688	20250314	092400	189213740	16070	16080	16080	16070	122
689	20250314	092300	187252840	16070	16070	16070	16070	15
690	20250314	092200	187011790	16080	16070	16080	16070	25
691	20250314	092100	186610010	16050	16060	16060	16040	345
692	20250314	092000	181072290	16080	16080	16080	16080	176
693	20250314	091900	178242210	16080	16090	16090	16080	307
694	20250314	091800	173305600	16070	16010	16070	15990	227
695	20250314	091700	169670950	16020	16050	16050	16020	610
696	20250314	091600	159893670	16050	16050	16050	16050	277
697	20250314	091500	155447820	16070	16070	16070	16070	684
698	20250314	091400	144455940	16070	16040	16080	15920	565
699	20250314	091300	135386370	16050	16030	16050	15920	502
700	20250314	091200	127347990	15990	16040	16040	15990	204
701	20250314	091100	124084720	16040	16050	16050	16000	311
702	20250314	091000	119103290	16050	16110	16120	16050	1230
703	20250314	090900	99314920	16120	16110	16120	16110	169
704	20250314	090800	96591150	16110	16070	16110	16070	195
705	20250314	090700	93455290	16030	16090	16100	16030	1007
706	20250314	090600	77271780	16080	16040	16080	16040	173
707	20250314	090500	74491810	16050	16070	16070	16040	819
708	20250314	090400	61338720	16070	16040	16070	16040	378
709	20250314	090300	55269560	16050	15930	16110	15930	2126
710	20250314	090200	21201720	15920	15920	15940	15820	683
711	20250314	090100	10338720	15910	15850	15910	15850	556
712	20250314	090000	1496120	15830	15920	15920	15830	94