KissMeData/038290/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	192400	368556305	15720	15720	15720	15720	1019
3	20250314	192300	368556305	15720	15720	15720	15720	0
4	20250314	192200	368556305	15720	15720	15720	15720	0
5	20250314	192100	368556305	15720	15720	15720	15720	0
6	20250314	192000	368556305	15720	15720	15720	15720	0
7	20250314	191900	368556305	15720	15720	15720	15720	0
8	20250314	191800	368556305	15720	15720	15720	15720	0
9	20250314	191700	368556305	15720	15720	15720	15720	0
10	20250314	191600	368556305	15720	15720	15720	15720	0
11	20250314	191500	368556305	15720	15720	15720	15720	0
12	20250314	191400	368556305	15720	15720	15720	15720	0
13	20250314	191300	368556305	15720	15720	15720	15720	0
14	20250314	191200	368556305	15720	15720	15720	15720	0
15	20250314	191100	368556305	15720	15720	15720	15720	0
16	20250314	191000	368556305	15720	15720	15720	15720	0
17	20250314	190900	368556305	15720	15720	15720	15720	0
18	20250314	190800	368556305	15720	15720	15720	15720	0
19	20250314	190700	368556305	15720	15720	15720	15720	0
20	20250314	190600	368556305	15720	15720	15720	15720	0
21	20250314	190500	368556305	15720	15720	15720	15720	0
22	20250314	190400	368556305	15720	15720	15720	15720	0
23	20250314	190300	368556305	15720	15720	15720	15720	0
24	20250314	190200	368556305	15720	15720	15720	15720	0
25	20250314	190100	368556305	15720	15720	15720	15720	0
26	20250314	190000	368556305	15720	15720	15720	15720	0
27	20250314	185900	368556305	15720	15720	15720	15720	0
28	20250314	185800	368556305	15720	15720	15720	15720	0
29	20250314	185700	368556305	15720	15720	15720	15720	0
30	20250314	185600	368556305	15720	15720	15720	15720	0
31	20250314	185500	368556305	15720	15720	15720	15720	0
32	20250314	185400	368556305	15720	15720	15720	15720	1019
33	20250314	185300	368556305	15720	15720	15720	15720	0
34	20250314	185200	368556305	15720	15720	15720	15720	0
35	20250314	185100	368556305	15720	15720	15720	15720	0
36	20250314	185000	368556305	15720	15720	15720	15720	0
37	20250314	184900	368556305	15720	15720	15720	15720	0
38	20250314	184800	368556305	15720	15720	15720	15720	0
39	20250314	184700	368556305	15720	15720	15720	15720	0
40	20250314	184600	368556305	15720	15720	15720	15720	0
41	20250314	184500	368556305	15720	15720	15720	15720	0
42	20250314	184400	368556305	15720	15720	15720	15720	0
43	20250314	184300	368556305	15720	15720	15720	15720	0
44	20250314	184200	368556305	15720	15720	15720	15720	0
45	20250314	184100	368556305	15720	15720	15720	15720	0
46	20250314	184000	368556305	15720	15720	15720	15720	0
47	20250314	183900	368556305	15720	15720	15720	15720	0
48	20250314	183800	368556305	15720	15720	15720	15720	0
49	20250314	183700	368556305	15720	15720	15720	15720	0
50	20250314	183600	368556305	15720	15720	15720	15720	0
51	20250314	183500	368556305	15720	15720	15720	15720	0
52	20250314	183400	368556305	15720	15720	15720	15720	0
53	20250314	183300	368556305	15720	15720	15720	15720	0
54	20250314	183200	368556305	15720	15720	15720	15720	0
55	20250314	183100	368556305	15720	15720	15720	15720	0
56	20250314	183000	368556305	15720	15720	15720	15720	0
57	20250314	182900	368556305	15720	15720	15720	15720	0
58	20250314	182800	368556305	15720	15720	15720	15720	0
59	20250314	182700	368556305	15720	15720	15720	15720	0
60	20250314	182600	368556305	15720	15720	15720	15720	0
61	20250314	182500	368556305	15720	15720	15720	15720	0
62	20250314	182400	368556305	15720	15720	15720	15720	1019
63	20250314	182300	368556305	15720	15720	15720	15720	0
64	20250314	182200	368556305	15720	15720	15720	15720	0
65	20250314	182100	368556305	15720	15720	15720	15720	0
66	20250314	182000	368556305	15720	15720	15720	15720	0
67	20250314	181900	368556305	15720	15720	15720	15720	0
68	20250314	181800	368556305	15720	15720	15720	15720	0
69	20250314	181700	368556305	15720	15720	15720	15720	0
70	20250314	181600	368556305	15720	15720	15720	15720	0
71	20250314	181500	368556305	15720	15720	15720	15720	0
72	20250314	181400	368556305	15720	15720	15720	15720	0
73	20250314	181300	368556305	15720	15720	15720	15720	0
74	20250314	181200	368556305	15720	15720	15720	15720	0
75	20250314	181100	368556305	15720	15720	15720	15720	0
76	20250314	181000	368556305	15720	15720	15720	15720	0
77	20250314	180900	368556305	15720	15720	15720	15720	0
78	20250314	180800	368556305	15720	15720	15720	15720	0
79	20250314	180700	368556305	15720	15720	15720	15720	0
80	20250314	180600	368556305	15720	15720	15720	15720	0
81	20250314	180500	368556305	15720	15720	15720	15720	0
82	20250314	180400	368556305	15720	15720	15720	15720	0
83	20250314	180300	368556305	15720	15720	15720	15720	0
84	20250314	180200	368556305	15720	15720	15720	15720	0
85	20250314	180100	368556305	15720	15720	15720	15720	0
86	20250314	180000	368556305	15720	15720	15720	15720	0
87	20250314	175900	368556305	15720	15720	15720	15720	0
88	20250314	175800	368556305	15720	15720	15720	15720	0
89	20250314	175700	368556305	15720	15720	15720	15720	0
90	20250314	175600	368556305	15720	15720	15720	15720	0
91	20250314	175500	368556305	15720	15720	15720	15720	0
92	20250314	175400	368556305	15720	15720	15720	15720	1019
93	20250314	175300	368556305	15720	15720	15720	15720	0
94	20250314	175200	368556305	15720	15720	15720	15720	0
95	20250314	175100	368556305	15720	15720	15720	15720	0
96	20250314	175000	368556305	15720	15720	15720	15720	0
97	20250314	174900	368556305	15720	15720	15720	15720	0
98	20250314	174800	368556305	15720	15720	15720	15720	0
99	20250314	174700	368556305	15720	15720	15720	15720	0
100	20250314	174600	368556305	15720	15720	15720	15720	0
101	20250314	174500	368556305	15720	15720	15720	15720	0
102	20250314	174400	368556305	15720	15720	15720	15720	0
103	20250314	174300	368556305	15720	15720	15720	15720	0
104	20250314	174200	368556305	15720	15720	15720	15720	0
105	20250314	174100	368556305	15720	15720	15720	15720	0
106	20250314	174000	368556305	15720	15720	15720	15720	0
107	20250314	173900	368556305	15720	15720	15720	15720	0
108	20250314	173800	368556305	15720	15720	15720	15720	0
109	20250314	173700	368556305	15720	15720	15720	15720	0
110	20250314	173600	368556305	15720	15720	15720	15720	0
111	20250314	173500	368556305	15720	15720	15720	15720	0
112	20250314	173400	368556305	15720	15720	15720	15720	0
113	20250314	173300	368556305	15720	15720	15720	15720	0
114	20250314	173200	368556305	15720	15720	15720	15720	0
115	20250314	173100	368556305	15720	15720	15720	15720	0
116	20250314	173000	368556305	15720	15720	15720	15720	0
117	20250314	172900	368556305	15720	15720	15720	15720	0
118	20250314	172800	368556305	15720	15720	15720	15720	0
119	20250314	172700	368556305	15720	15720	15720	15720	0
120	20250314	172600	368556305	15720	15720	15720	15720	0
121	20250314	172500	368556305	15720	15720	15720	15720	0
122	20250314	172400	368556305	15720	15720	15720	15720	1019
123	20250314	172300	368556305	15720	15720	15720	15720	0
124	20250314	172200	368556305	15720	15720	15720	15720	0
125	20250314	172100	368556305	15720	15720	15720	15720	0
126	20250314	172000	368556305	15720	15720	15720	15720	0
127	20250314	171900	368556305	15720	15720	15720	15720	0
128	20250314	171800	368556305	15720	15720	15720	15720	0
129	20250314	171700	368556305	15720	15720	15720	15720	0
130	20250314	171600	368556305	15720	15720	15720	15720	0
131	20250314	171500	368556305	15720	15720	15720	15720	0
132	20250314	171400	368556305	15720	15720	15720	15720	0
133	20250314	171300	368556305	15720	15720	15720	15720	0
134	20250314	171200	368556305	15720	15720	15720	15720	0
135	20250314	171100	368556305	15720	15720	15720	15720	0
136	20250314	171000	368556305	15720	15720	15720	15720	0
137	20250314	170900	368556305	15720	15720	15720	15720	0
138	20250314	170800	368556305	15720	15720	15720	15720	0
139	20250314	170700	368556305	15720	15720	15720	15720	0
140	20250314	170600	368556305	15720	15720	15720	15720	0
141	20250314	170500	368556305	15720	15720	15720	15720	0
142	20250314	170400	368556305	15720	15720	15720	15720	0
143	20250314	170300	368556305	15720	15720	15720	15720	0
144	20250314	170200	368556305	15720	15720	15720	15720	0
145	20250314	170100	368556305	15720	15720	15720	15720	0
146	20250314	170000	368556305	15720	15720	15720	15720	0
147	20250314	165900	368556305	15720	15720	15720	15720	0
148	20250314	165800	368556305	15720	15720	15720	15720	0
149	20250314	165700	368556305	15720	15720	15720	15720	0
150	20250314	165600	368556305	15720	15720	15720	15720	0
151	20250314	165500	368556305	15720	15720	15720	15720	0
152	20250314	165400	368556305	15720	15720	15720	15720	1019
153	20250314	165300	368556305	15720	15720	15720	15720	0
154	20250314	165200	368556305	15720	15720	15720	15720	0
155	20250314	165100	368556305	15720	15720	15720	15720	0
156	20250314	165000	368556305	15720	15720	15720	15720	0
157	20250314	164900	368556305	15720	15720	15720	15720	0
158	20250314	164800	368556305	15720	15720	15720	15720	0
159	20250314	164700	368556305	15720	15720	15720	15720	0
160	20250314	164600	368556305	15720	15720	15720	15720	0
161	20250314	164500	368556305	15720	15720	15720	15720	0
162	20250314	164400	368556305	15720	15720	15720	15720	0
163	20250314	164300	368556305	15720	15720	15720	15720	0
164	20250314	164200	368556305	15720	15720	15720	15720	0
165	20250314	164100	368556305	15720	15720	15720	15720	0
166	20250314	164000	368556305	15720	15720	15720	15720	0
167	20250314	163900	368556305	15720	15720	15720	15720	0
168	20250314	163800	368556305	15720	15720	15720	15720	0
169	20250314	163700	368556305	15720	15720	15720	15720	0
170	20250314	163600	368556305	15720	15720	15720	15720	0
171	20250314	163500	368556305	15720	15720	15720	15720	0
172	20250314	163400	368556305	15720	15720	15720	15720	0
173	20250314	163300	368556305	15720	15720	15720	15720	0
174	20250314	163200	368556305	15720	15720	15720	15720	0
175	20250314	163100	368556305	15720	15720	15720	15720	0
176	20250314	163000	368556305	15720	15720	15720	15720	0
177	20250314	162900	368556305	15720	15720	15720	15720	0
178	20250314	162800	368556305	15720	15720	15720	15720	0
179	20250314	162700	368556305	15720	15720	15720	15720	0
180	20250314	162600	368556305	15720	15720	15720	15720	0
181	20250314	162500	368556305	15720	15720	15720	15720	0
182	20250314	162400	368556305	15720	15720	15720	15720	1019
183	20250314	162300	368556305	15720	15720	15720	15720	0
184	20250314	162200	368556305	15720	15720	15720	15720	0
185	20250314	162100	368556305	15720	15720	15720	15720	0
186	20250314	162000	368556305	15720	15720	15720	15720	0
187	20250314	161900	368556305	15720	15720	15720	15720	0
188	20250314	161800	368556305	15720	15720	15720	15720	0
189	20250314	161700	368556305	15720	15720	15720	15720	0
190	20250314	161600	368556305	15720	15720	15720	15720	0
191	20250314	161500	368556305	15720	15720	15720	15720	0
192	20250314	161400	368556305	15720	15720	15720	15720	0
193	20250314	161300	368556305	15720	15720	15720	15720	0
194	20250314	161200	368556305	15720	15720	15720	15720	0
195	20250314	161100	368556305	15720	15720	15720	15720	0
196	20250314	161000	368556305	15720	15720	15720	15720	0
197	20250314	160900	368556305	15720	15720	15720	15720	0
198	20250314	160800	368556305	15720	15720	15720	15720	0
199	20250314	160700	368556305	15720	15720	15720	15720	0
200	20250314	160600	368556305	15720	15720	15720	15720	0
201	20250314	160500	368556305	15720	15720	15720	15720	0
202	20250314	160400	368556305	15720	15720	15720	15720	0
203	20250314	160300	368556305	15720	15720	15720	15720	0
204	20250314	160200	368556305	15720	15720	15720	15720	0
205	20250314	160100	368556305	15720	15720	15720	15720	0
206	20250314	160000	368556305	15720	15720	15720	15720	0
207	20250314	155900	368556305	15720	15720	15720	15720	0
208	20250314	155800	368556305	15720	15720	15720	15720	0
209	20250314	155700	368556305	15720	15720	15720	15720	0
210	20250314	155600	368556305	15720	15720	15720	15720	0
211	20250314	155500	368556305	15720	15720	15720	15720	0
212	20250314	155400	368556305	15720	15720	15720	15720	1019
213	20250314	155300	368556305	15720	15720	15720	15720	0
214	20250314	155200	368556305	15720	15720	15720	15720	0
215	20250314	155100	368556305	15720	15720	15720	15720	0
216	20250314	155000	368556305	15720	15720	15720	15720	0
217	20250314	154900	368556305	15720	15720	15720	15720	0
218	20250314	154800	368556305	15720	15720	15720	15720	0
219	20250314	154700	368556305	15720	15720	15720	15720	0
220	20250314	154600	368556305	15720	15720	15720	15720	0
221	20250314	154500	368556305	15720	15720	15720	15720	0
222	20250314	154400	368556305	15720	15720	15720	15720	0
223	20250314	154300	368556305	15720	15720	15720	15720	0
224	20250314	154200	368556305	15720	15720	15720	15720	0
225	20250314	154100	368556305	15720	15720	15720	15720	0
226	20250314	154000	368556305	15720	15720	15720	15720	0
227	20250314	153900	368556305	15720	15720	15720	15720	0
228	20250314	153800	368556305	15720	15720	15720	15720	0
229	20250314	153700	368556305	15720	15720	15720	15720	0
230	20250314	153600	368556305	15720	15720	15720	15720	0
231	20250314	153500	368556305	15720	15720	15720	15720	0
232	20250314	153400	368556305	15720	15720	15720	15720	0
233	20250314	153300	368556305	15720	15720	15720	15720	0
234	20250314	153200	368556305	15720	15720	15720	15720	0
235	20250314	153100	368556305	15720	15720	15720	15720	0
236	20250314	153000	368556305	15720	15720	15720	15720	1019
237	20250314	152900	352537625	15700	15700	15700	15700	0
238	20250314	152800	352537625	15700	15700	15700	15700	0
239	20250314	152700	352537625	15700	15700	15700	15700	0
240	20250314	152600	352537625	15700	15700	15700	15700	0
241	20250314	152500	352537625	15700	15700	15700	15700	0
242	20250314	152400	352537625	15700	15700	15700	15700	0
243	20250314	152300	352537625	15700	15700	15700	15700	0
244	20250314	152200	352537625	15700	15700	15700	15700	0
245	20250314	152100	352537625	15700	15700	15700	15700	0
246	20250314	152000	352537625	15700	15700	15700	15700	0
247	20250314	151900	352537625	15700	15620	15700	15620	9
248	20250314	151800	352396725	15710	15710	15710	15710	0
249	20250314	151700	352396725	15710	15610	15710	15610	107
250	20250314	151600	350717135	15700	15680	15700	15680	101
251	20250314	151500	349132065	15610	15620	15620	15610	394
252	20250314	151400	342980285	15620	15620	15620	15620	0
253	20250314	151300	342980285	15620	15620	15620	15620	14
254	20250314	151200	342761605	15620	15620	15620	15620	0
255	20250314	151100	342761605	15620	15620	15620	15620	4
256	20250314	151000	342699125	15620	15620	15620	15620	0
257	20250314	150900	342699125	15620	15620	15620	15620	0
258	20250314	150800	342699125	15620	15700	15700	15620	28
259	20250314	150700	342261365	15700	15700	15700	15700	0
260	20250314	150600	342261365	15700	15700	15700	15700	0
261	20250314	150500	342261365	15700	15700	15700	15700	0
262	20250314	150400	342261365	15700	15700	15700	15700	0
263	20250314	150300	342261365	15700	15700	15700	15700	0
264	20250314	150200	342261365	15700	15700	15700	15700	0
265	20250314	150100	342261365	15700	15700	15700	15700	0
266	20250314	150000	342261365	15700	15650	15700	15650	200
267	20250314	145900	339126875	15610	15610	15610	15610	0
268	20250314	145800	339126875	15610	15610	15610	15610	0
269	20250314	145700	339126875	15610	15610	15610	15610	1
270	20250314	145600	339111265	15640	15640	15640	15640	0
271	20250314	145500	339111265	15640	15640	15640	15640	0
272	20250314	145400	339111265	15640	15640	15640	15640	0
273	20250314	145300	339111265	15640	15640	15640	15640	0
274	20250314	145200	339111265	15640	15640	15640	15640	0
275	20250314	145100	339111265	15640	15640	15640	15640	0
276	20250314	145000	339111265	15640	15640	15640	15640	10
277	20250314	144900	338954865	15640	15640	15640	15640	0
278	20250314	144800	338954865	15640	15640	15640	15640	0
279	20250314	144700	338954865	15640	15640	15640	15640	0
280	20250314	144600	338954865	15640	15640	15640	15640	0
281	20250314	144500	338954865	15640	15610	15640	15610	164
282	20250314	144400	336389935	15640	15640	15640	15640	0
283	20250314	144300	336389935	15640	15640	15640	15640	0
284	20250314	144200	336389935	15640	15640	15640	15640	30
285	20250314	144100	335920735	15620	15620	15620	15620	0
286	20250314	144000	335920735	15620	15620	15620	15620	0
287	20250314	143900	335920735	15620	15620	15620	15620	0
288	20250314	143800	335920735	15620	15620	15620	15620	0
289	20250314	143700	335920735	15620	15620	15620	15620	0
290	20250314	143600	335920735	15620	15620	15620	15620	0
291	20250314	143500	335920735	15620	15620	15620	15620	159
292	20250314	143400	333437155	15620	15620	15620	15620	0
293	20250314	143300	333437155	15620	15620	15620	15620	0
294	20250314	143200	333437155	15620	15620	15620	15620	50
295	20250314	143100	332656155	15620	15620	15620	15620	0
296	20250314	143000	332656155	15620	15620	15620	15620	0
297	20250314	142900	332656155	15620	15620	15620	15620	0
298	20250314	142800	332656155	15620	15620	15620	15620	14
299	20250314	142700	332437475	15650	15650	15650	15650	0
300	20250314	142600	332437475	15650	15640	15650	15640	22
301	20250314	142500	332093335	15650	15650	15650	15650	0
302	20250314	142400	332093335	15650	15650	15650	15650	10
303	20250314	142300	331936835	15650	15650	15650	15650	0
304	20250314	142200	331936835	15650	15650	15650	15650	0
305	20250314	142100	331936835	15650	15650	15650	15650	0
306	20250314	142000	331936835	15650	15650	15650	15650	0
307	20250314	141900	331936835	15650	15650	15650	15650	0
308	20250314	141800	331936835	15650	15650	15650	15650	0
309	20250314	141700	331936835	15650	15650	15650	15650	0
310	20250314	141600	331936835	15650	15650	15650	15650	0
311	20250314	141500	331936835	15650	15650	15650	15650	0
312	20250314	141400	331936835	15650	15650	15650	15650	0
313	20250314	141300	331936835	15650	15650	15650	15650	0
314	20250314	141200	331936835	15650	15650	15650	15650	0
315	20250314	141100	331936835	15650	15650	15650	15650	0
316	20250314	141000	331936835	15650	15650	15650	15650	7
317	20250314	140900	331827285	15650	15650	15650	15650	0
318	20250314	140800	331827285	15650	15650	15650	15650	0
319	20250314	140700	331827285	15650	15650	15650	15650	0
320	20250314	140600	331827285	15650	15650	15650	15650	2
321	20250314	140500	331795985	15640	15640	15640	15640	0
322	20250314	140400	331795985	15640	15640	15640	15640	0
323	20250314	140300	331795985	15640	15640	15640	15640	0
324	20250314	140200	331795985	15640	15640	15640	15640	0
325	20250314	140100	331795985	15640	15640	15640	15640	0
326	20250314	140000	331795985	15640	15640	15640	15640	0
327	20250314	135900	331795985	15640	15640	15640	15640	0
328	20250314	135800	331795985	15640	15650	15650	15640	11
329	20250314	135700	331623845	15650	15650	15650	15650	0
330	20250314	135600	331623845	15650	15650	15650	15650	0
331	20250314	135500	331623845	15650	15650	15650	15650	3
332	20250314	135400	331576895	15640	15640	15640	15640	0
333	20250314	135300	331576895	15640	15640	15640	15640	0
334	20250314	135200	331576895	15640	15640	15640	15640	0
335	20250314	135100	331576895	15640	15640	15640	15640	0
336	20250314	135000	331576895	15640	15640	15640	15640	0
337	20250314	134900	331576895	15640	15610	15640	15610	2000
338	20250314	134800	300328765	15610	15610	15610	15610	0
339	20250314	134700	300328765	15610	15610	15610	15610	1
340	20250314	134600	300313155	15610	15610	15610	15610	0
341	20250314	134500	300313155	15610	15610	15610	15610	0
342	20250314	134400	300313155	15610	15610	15610	15610	138
343	20250314	134300	298158975	15610	15610	15610	15610	0
344	20250314	134200	298158975	15610	15610	15610	15610	0
345	20250314	134100	298158975	15610	15610	15610	15610	23
346	20250314	134000	297799945	15610	15610	15610	15610	0
347	20250314	133900	297799945	15610	15610	15610	15610	0
348	20250314	133800	297799945	15610	15610	15610	15610	72
349	20250314	133700	296676025	15610	15610	15610	15610	1
350	20250314	133600	296660415	15620	15620	15620	15620	0
351	20250314	133500	296660415	15620	15620	15620	15620	0
352	20250314	133400	296660415	15620	15620	15620	15620	0
353	20250314	133300	296660415	15620	15620	15620	15620	1
354	20250314	133200	296644795	15590	15590	15590	15590	0
355	20250314	133100	296644795	15590	15590	15590	15590	0
356	20250314	133000	296644795	15590	15590	15590	15590	22
357	20250314	132900	296301815	15590	15590	15590	15590	0
358	20250314	132800	296301815	15590	15590	15590	15590	0
359	20250314	132700	296301815	15590	15590	15590	15590	0
360	20250314	132600	296301815	15590	15590	15590	15590	0
361	20250314	132500	296301815	15590	15590	15590	15590	0
362	20250314	132400	296301815	15590	15590	15590	15590	0
363	20250314	132300	296301815	15590	15590	15590	15590	0
364	20250314	132200	296301815	15590	15590	15590	15590	0
365	20250314	132100	296301815	15590	15590	15590	15590	0
366	20250314	132000	296301815	15590	15590	15590	15590	0
367	20250314	131900	296301815	15590	15590	15590	15590	22
368	20250314	131800	295958835	15580	15580	15580	15580	0
369	20250314	131700	295958835	15580	15580	15580	15580	15
370	20250314	131600	295725135	15630	15630	15630	15630	0
371	20250314	131500	295725135	15630	15630	15630	15630	1
372	20250314	131400	295709505	15580	15580	15580	15580	0
373	20250314	131300	295709505	15580	15580	15580	15580	0
374	20250314	131200	295709505	15580	15580	15580	15580	0
375	20250314	131100	295709505	15580	15580	15580	15580	0
376	20250314	131000	295709505	15580	15580	15580	15580	0
377	20250314	130900	295709505	15580	15580	15580	15580	0
378	20250314	130800	295709505	15580	15580	15580	15580	22
379	20250314	130700	295366745	15580	15580	15580	15580	0
380	20250314	130600	295366745	15580	15580	15580	15580	1
381	20250314	130500	295351165	15580	15580	15580	15580	1
382	20250314	130400	295335585	15580	15580	15580	15580	0
383	20250314	130300	295335585	15580	15580	15580	15580	0
384	20250314	130200	295335585	15580	15590	15590	15580	182
385	20250314	130100	292499905	15630	15630	15630	15630	0
386	20250314	130000	292499905	15630	15630	15630	15630	0
387	20250314	125900	292499905	15630	15630	15630	15630	1
388	20250314	125800	292484275	15600	15600	15600	15600	0
389	20250314	125700	292484275	15600	15600	15600	15600	10
390	20250314	125600	292328275	15620	15620	15620	15620	0
391	20250314	125500	292328275	15620	15620	15620	15620	0
392	20250314	125400	292328275	15620	15620	15620	15620	228
393	20250314	125300	288766915	15630	15620	15630	15620	5
394	20250314	125200	288688785	15590	15590	15590	15590	5
395	20250314	125100	288610835	15590	15590	15590	15590	0
396	20250314	125000	288610835	15590	15590	15590	15590	0
397	20250314	124900	288610835	15590	15590	15590	15590	0
398	20250314	124800	288610835	15590	15590	15590	15590	0
399	20250314	124700	288610835	15590	15590	15590	15590	0
400	20250314	124600	288610835	15590	15590	15590	15590	15
401	20250314	124500	288376985	15630	15630	15630	15630	1
402	20250314	124400	288361355	15590	15600	15600	15590	42
403	20250314	124300	287706405	15610	15610	15610	15610	0
404	20250314	124200	287706405	15610	15610	15610	15610	0
405	20250314	124100	287706405	15610	15610	15610	15610	0
406	20250314	124000	287706405	15610	15610	15610	15610	17
407	20250314	123900	287441035	15630	15590	15630	15590	20
408	20250314	123800	287128905	15570	15570	15570	15570	0
409	20250314	123700	287128905	15570	15570	15570	15570	0
410	20250314	123600	287128905	15570	15570	15570	15570	0
411	20250314	123500	287128905	15570	15570	15570	15570	153
412	20250314	123400	284746695	15580	15590	15590	15580	133
413	20250314	123300	282674485	15590	15600	15600	15590	305
414	20250314	123200	277916535	15600	15600	15600	15600	0
415	20250314	123100	277916535	15600	15610	15610	15600	148
416	20250314	123000	275607405	15630	15630	15630	15630	0
417	20250314	122900	275607405	15630	15630	15630	15630	0
418	20250314	122800	275607405	15630	15630	15630	15630	0
419	20250314	122700	275607405	15630	15630	15630	15630	0
420	20250314	122600	275607405	15630	15630	15630	15630	0
421	20250314	122500	275607405	15630	15630	15630	15630	4
422	20250314	122400	275544885	15630	15630	15630	15630	1
423	20250314	122300	275529255	15640	15640	15640	15640	7
424	20250314	122200	275419775	15640	15640	15640	15640	130
425	20250314	122100	273386575	15640	15640	15640	15640	0
426	20250314	122000	273386575	15640	15640	15640	15640	0
427	20250314	121900	273386575	15640	15640	15640	15640	0
428	20250314	121800	273386575	15640	15640	15640	15640	0
429	20250314	121700	273386575	15640	15640	15640	15640	0
430	20250314	121600	273386575	15640	15640	15640	15640	94
431	20250314	121500	271916415	15640	15640	15640	15640	1
432	20250314	121400	271900775	15580	15580	15580	15580	0
433	20250314	121300	271900775	15580	15590	15590	15580	271
434	20250314	121200	267678475	15590	15590	15590	15590	0
435	20250314	121100	267678475	15590	15590	15590	15590	0
436	20250314	121000	267678475	15590	15590	15590	15590	0
437	20250314	120900	267678475	15590	15590	15590	15590	0
438	20250314	120800	267678475	15590	15590	15590	15590	0
439	20250314	120700	267678475	15590	15590	15590	15590	0
440	20250314	120600	267678475	15590	15590	15590	15590	0
441	20250314	120500	267678475	15590	15590	15590	15590	12
442	20250314	120400	267491395	15640	15640	15640	15640	0
443	20250314	120300	267491395	15640	15640	15640	15640	0
444	20250314	120200	267491395	15640	15640	15640	15640	0
445	20250314	120100	267491395	15640	15640	15640	15640	0
446	20250314	120000	267491395	15640	15620	15640	15620	402
447	20250314	115900	261204755	15590	15590	15590	15590	0
448	20250314	115800	261204755	15590	15610	15610	15590	89
449	20250314	115700	259817095	15610	15610	15610	15610	0
450	20250314	115600	259817095	15610	15610	15610	15610	0
451	20250314	115500	259817095	15610	15630	15630	15610	6
452	20250314	115400	259723335	15620	15620	15620	15620	5
453	20250314	115300	259645235	15590	15590	15590	15590	0
454	20250314	115200	259645235	15590	15590	15590	15590	0
455	20250314	115100	259645235	15590	15620	15620	15590	67
456	20250314	115000	258600285	15630	15630	15630	15630	1
457	20250314	114900	258584655	15620	15620	15620	15620	0
458	20250314	114800	258584655	15620	15620	15620	15620	0
459	20250314	114700	258584655	15620	15620	15620	15620	0
460	20250314	114600	258584655	15620	15600	15620	15600	97
461	20250314	114500	257071255	15590	15590	15590	15590	26
462	20250314	114400	256665915	15600	15600	15600	15600	0
463	20250314	114300	256665915	15600	15600	15600	15600	0
464	20250314	114200	256665915	15600	15600	15600	15600	0
465	20250314	114100	256665915	15600	15600	15600	15600	17
466	20250314	114000	256400715	15600	15600	15600	15600	0
467	20250314	113900	256400715	15600	15600	15600	15600	0
468	20250314	113800	256400715	15600	15590	15600	15590	885
469	20250314	113700	242601505	15590	15590	15590	15590	16
470	20250314	113600	242352065	15600	15600	15600	15600	14
471	20250314	113500	242133665	15600	15600	15600	15600	26
472	20250314	113400	241728065	15600	15590	15600	15590	43
473	20250314	113300	241057505	15600	15600	15600	15600	9
474	20250314	113200	240917105	15600	15600	15600	15600	1
475	20250314	113100	240901505	15600	15600	15600	15600	45
476	20250314	113000	240199505	15600	15600	15600	15600	100
477	20250314	112900	238639505	15600	15600	15600	15600	1
478	20250314	112800	238623905	15600	15600	15600	15600	1
479	20250314	112700	238608305	15600	15600	15600	15600	49
480	20250314	112600	237843905	15600	15600	15600	15600	0
481	20250314	112500	237843905	15600	15600	15600	15600	32
482	20250314	112400	237344705	15600	15600	15600	15600	50
483	20250314	112300	236564705	15600	15600	15600	15600	21
484	20250314	112200	236237105	15600	15600	15600	15600	354
485	20250314	112100	230714705	15590	15600	15600	15590	22
486	20250314	112000	230371585	15610	15620	15620	15610	4
487	20250314	111900	230309125	15650	15650	15650	15650	1
488	20250314	111800	230293475	15600	15620	15620	15600	990
489	20250314	111700	214848825	15620	15620	15620	15620	0
490	20250314	111600	214848825	15620	15630	15630	15620	11
491	20250314	111500	214676905	15650	15650	15650	15650	10
492	20250314	111400	214520405	15680	15680	15680	15680	0
493	20250314	111300	214520405	15680	15680	15680	15680	0
494	20250314	111200	214520405	15680	15620	15680	15610	18
495	20250314	111100	214239305	15680	15680	15680	15680	0
496	20250314	111000	214239305	15680	15680	15680	15680	0
497	20250314	110900	214239305	15680	15680	15680	15680	0
498	20250314	110800	214239305	15680	15680	15680	15680	0
499	20250314	110700	214239305	15680	15610	15680	15610	101
500	20250314	110600	212662625	15620	15620	15620	15620	0
501	20250314	110500	212662625	15620	15630	15630	15620	15
502	20250314	110400	212428295	15680	15680	15680	15680	0
503	20250314	110300	212428295	15680	15680	15680	15680	0
504	20250314	110200	212428295	15680	15680	15680	15680	0
505	20250314	110100	212428295	15680	15680	15680	15680	0
506	20250314	110000	212428295	15680	15680	15680	15680	0
507	20250314	105900	212428295	15680	15600	15680	15600	1001
508	20250314	105800	196812615	15600	15600	15600	15600	0
509	20250314	105700	196812615	15600	15610	15610	15600	1000
510	20250314	105600	181212495	15600	15600	15600	15600	1000
511	20250314	105500	165612495	15680	15680	15680	15680	1
512	20250314	105400	165596815	15600	15680	15680	15600	1001
513	20250314	105300	149981135	15600	15600	15600	15600	1000
514	20250314	105200	134381135	15680	15620	15680	15600	1001
515	20250314	105100	118765135	15680	15680	15680	15680	0
516	20250314	105000	118765135	15680	15620	15680	15600	1001
517	20250314	104900	103149145	15610	15610	15610	15610	1
518	20250314	104800	103133535	15600	15670	15670	15600	1000
519	20250314	104700	87531575	15670	15630	15670	15630	497
520	20250314	104600	79748775	15640	15660	15660	15600	1001
521	20250314	104500	64128855	15670	15670	15670	15670	0
522	20250314	104400	64128855	15670	15670	15670	15670	1
523	20250314	104300	64113185	15650	15650	15650	15650	10
524	20250314	104200	63956685	15660	15660	15660	15660	0
525	20250314	104100	63956685	15660	15660	15660	15660	41
526	20250314	104000	63314625	15670	15670	15670	15670	0
527	20250314	103900	63314625	15670	15670	15670	15670	0
528	20250314	103800	63314625	15670	15670	15670	15670	1
529	20250314	103700	63298955	15660	15660	15660	15660	0
530	20250314	103600	63298955	15660	15660	15660	15660	10
531	20250314	103500	63142355	15620	15620	15620	15620	0
532	20250314	103400	63142355	15620	15620	15620	15620	21
533	20250314	103300	62814335	15620	15650	15650	15620	448
534	20250314	103200	55812805	15660	15660	15660	15660	33
535	20250314	103100	55296025	15680	15680	15680	15680	0
536	20250314	103000	55296025	15680	15680	15680	15680	14
537	20250314	102900	55076505	15680	15680	15680	15680	5
538	20250314	102800	54998105	15660	15660	15660	15660	0
539	20250314	102700	54998105	15660	15660	15660	15660	0
540	20250314	102600	54998105	15660	15650	15660	15650	105
541	20250314	102500	53354805	15650	15650	15650	15650	384
542	20250314	102400	47345205	15660	15660	15660	15660	0
543	20250314	102300	47345205	15660	15660	15660	15655	50
544	20250314	102200	46562285	15670	15670	15670	15670	0
545	20250314	102100	46562285	15670	15670	15670	15670	7
546	20250314	102000	46452595	15675	15675	15675	15675	5
547	20250314	101900	46374220	15670	15670	15670	15670	15
548	20250314	101800	46139170	15680	15680	15680	15680	1
549	20250314	101700	46123490	15680	15680	15680	15680	6
550	20250314	101600	46029410	15680	15670	15680	15670	11
551	20250314	101500	45856940	15670	15670	15670	15670	0
552	20250314	101400	45856940	15670	15670	15670	15670	0
553	20250314	101300	45856940	15670	15670	15670	15670	0
554	20250314	101200	45856940	15670	15670	15670	15670	0
555	20250314	101100	45856940	15670	15670	15670	15670	0
556	20250314	101000	45856940	15670	15670	15670	15670	0
557	20250314	100900	45856940	15670	15670	15670	15670	100
558	20250314	100800	44289940	15730	15730	15730	15730	0
559	20250314	100700	44289940	15730	15730	15730	15730	0
560	20250314	100600	44289940	15730	15730	15730	15730	0
561	20250314	100500	44289940	15730	15730	15730	15730	0
562	20250314	100400	44289940	15730	15730	15730	15730	431
563	20250314	100300	37510310	15740	15740	15740	15740	30
564	20250314	100200	37038110	15740	15730	15740	15730	70
565	20250314	100100	35937000	15730	15720	15730	15720	10
566	20250314	100000	35779780	15730	15670	15730	15670	2
567	20250314	095900	35748380	15670	15670	15670	15670	6
568	20250314	095800	35654360	15710	15710	15710	15710	0
569	20250314	095700	35654360	15710	15710	15710	15710	6
570	20250314	095600	35560100	15710	15710	15710	15710	0
571	20250314	095500	35560100	15710	15710	15710	15710	0
572	20250314	095400	35560100	15710	15710	15710	15710	210
573	20250314	095300	32261000	15710	15730	15730	15710	90
574	20250314	095200	30846900	15710	15710	15710	15710	0
575	20250314	095100	30846900	15710	15710	15710	15710	0
576	20250314	095000	30846900	15710	15710	15710	15710	0
577	20250314	094900	30846900	15710	15710	15710	15710	36
578	20250314	094800	30281340	15710	15710	15710	15710	1
579	20250314	094700	30265630	15730	15730	15730	15730	0
580	20250314	094600	30265630	15730	15730	15730	15630	142
581	20250314	094500	28045080	15730	15730	15730	15730	2
582	20250314	094400	28013620	15660	15660	15660	15660	0
583	20250314	094300	28013620	15660	15690	15690	15660	22
584	20250314	094200	27668800	15710	15710	15710	15710	28
585	20250314	094100	27228920	15710	15700	15710	15700	183
586	20250314	094000	24354990	15710	15700	15710	15700	50
587	20250314	093900	23569960	15700	15700	15700	15700	0
588	20250314	093800	23569960	15700	15700	15700	15700	0
589	20250314	093700	23569960	15700	15700	15700	15700	0
590	20250314	093600	23569960	15700	15700	15700	15700	0
591	20250314	093500	23569960	15700	15650	15700	15650	151
592	20250314	093400	21202040	15650	15650	15650	15650	105
593	20250314	093300	19558790	15660	15660	15660	15660	5
594	20250314	093200	19480490	15670	15670	15670	15670	0
595	20250314	093100	19480490	15670	15670	15670	15670	0
596	20250314	093000	19480490	15670	15670	15670	15670	25
597	20250314	092900	19088740	15670	15670	15670	15670	0
598	20250314	092800	19088740	15670	15670	15670	15670	5
599	20250314	092700	19010390	15670	15670	15670	15670	0
600	20250314	092600	19010390	15670	15670	15670	15670	0
601	20250314	092500	19010390	15670	15670	15670	15670	10
602	20250314	092400	18853690	15690	15690	15690	15690	0
603	20250314	092300	18853690	15690	15690	15690	15690	7
604	20250314	092200	18743860	15680	15680	15680	15680	4
605	20250314	092100	18681140	15670	15670	15670	15670	0
606	20250314	092000	18681140	15670	15670	15670	15670	0
607	20250314	091900	18681140	15670	15670	15670	15670	8
608	20250314	091800	18555780	15680	15680	15680	15680	0
609	20250314	091700	18555780	15680	15690	15690	15680	4
610	20250314	091600	18493050	15630	15630	15630	15630	13
611	20250314	091500	18289860	15700	15700	15700	15700	1
612	20250314	091400	18274160	15630	15630	15630	15630	0
613	20250314	091300	18274160	15630	15630	15630	15630	19
614	20250314	091200	17977190	15710	15710	15710	15710	0
615	20250314	091100	17977190	15710	15710	15710	15710	0
616	20250314	091000	17977190	15710	15710	15710	15710	0
617	20250314	090900	17977190	15710	15650	15710	15650	3
618	20250314	090800	17930120	15710	15700	15710	15700	53
619	20250314	090700	17097520	15700	15700	15700	15700	14
620	20250314	090600	16877720	15710	15710	15710	15710	50
621	20250314	090500	16092220	15710	15710	15720	15710	260
622	20250314	090400	12007040	15710	15710	15710	15710	0
623	20250314	090300	12007040	15710	15710	15720	15710	289
624	20250314	090200	7465460	15660	15650	15690	15650	215
625	20250314	090100	4093550	15670	15670	15670	15670	30
626	20250314	090000	3623450	15630	15620	15630	15610	232