KissMeData/039840/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	192600	379404070	15660	15660	15660	15660	1666
3	20250314	192500	379404070	15660	15660	15660	15660	0
4	20250314	192400	379404070	15660	15660	15660	15660	0
5	20250314	192300	379404070	15660	15660	15660	15660	0
6	20250314	192200	379404070	15660	15660	15660	15660	0
7	20250314	192100	379404070	15660	15660	15660	15660	0
8	20250314	192000	379404070	15660	15660	15660	15660	0
9	20250314	191900	379404070	15660	15660	15660	15660	0
10	20250314	191800	379404070	15660	15660	15660	15660	0
11	20250314	191700	379404070	15660	15660	15660	15660	0
12	20250314	191600	379404070	15660	15660	15660	15660	0
13	20250314	191500	379404070	15660	15660	15660	15660	0
14	20250314	191400	379404070	15660	15660	15660	15660	0
15	20250314	191300	379404070	15660	15660	15660	15660	0
16	20250314	191200	379404070	15660	15660	15660	15660	0
17	20250314	191100	379404070	15660	15660	15660	15660	0
18	20250314	191000	379404070	15660	15660	15660	15660	0
19	20250314	190900	379404070	15660	15660	15660	15660	0
20	20250314	190800	379404070	15660	15660	15660	15660	0
21	20250314	190700	379404070	15660	15660	15660	15660	0
22	20250314	190600	379404070	15660	15660	15660	15660	0
23	20250314	190500	379404070	15660	15660	15660	15660	0
24	20250314	190400	379404070	15660	15660	15660	15660	0
25	20250314	190300	379404070	15660	15660	15660	15660	0
26	20250314	190200	379404070	15660	15660	15660	15660	0
27	20250314	190100	379404070	15660	15660	15660	15660	0
28	20250314	190000	379404070	15660	15660	15660	15660	0
29	20250314	185900	379404070	15660	15660	15660	15660	0
30	20250314	185800	379404070	15660	15660	15660	15660	0
31	20250314	185700	379404070	15660	15660	15660	15660	0
32	20250314	185600	379404070	15660	15660	15660	15660	1666
33	20250314	185500	379404070	15660	15660	15660	15660	0
34	20250314	185400	379404070	15660	15660	15660	15660	0
35	20250314	185300	379404070	15660	15660	15660	15660	0
36	20250314	185200	379404070	15660	15660	15660	15660	0
37	20250314	185100	379404070	15660	15660	15660	15660	0
38	20250314	185000	379404070	15660	15660	15660	15660	0
39	20250314	184900	379404070	15660	15660	15660	15660	0
40	20250314	184800	379404070	15660	15660	15660	15660	0
41	20250314	184700	379404070	15660	15660	15660	15660	0
42	20250314	184600	379404070	15660	15660	15660	15660	0
43	20250314	184500	379404070	15660	15660	15660	15660	0
44	20250314	184400	379404070	15660	15660	15660	15660	0
45	20250314	184300	379404070	15660	15660	15660	15660	0
46	20250314	184200	379404070	15660	15660	15660	15660	0
47	20250314	184100	379404070	15660	15660	15660	15660	0
48	20250314	184000	379404070	15660	15660	15660	15660	0
49	20250314	183900	379404070	15660	15660	15660	15660	0
50	20250314	183800	379404070	15660	15660	15660	15660	0
51	20250314	183700	379404070	15660	15660	15660	15660	0
52	20250314	183600	379404070	15660	15660	15660	15660	0
53	20250314	183500	379404070	15660	15660	15660	15660	0
54	20250314	183400	379404070	15660	15660	15660	15660	0
55	20250314	183300	379404070	15660	15660	15660	15660	0
56	20250314	183200	379404070	15660	15660	15660	15660	0
57	20250314	183100	379404070	15660	15660	15660	15660	0
58	20250314	183000	379404070	15660	15660	15660	15660	0
59	20250314	182900	379404070	15660	15660	15660	15660	0
60	20250314	182800	379404070	15660	15660	15660	15660	0
61	20250314	182700	379404070	15660	15660	15660	15660	0
62	20250314	182600	379404070	15660	15660	15660	15660	1666
63	20250314	182500	379404070	15660	15660	15660	15660	0
64	20250314	182400	379404070	15660	15660	15660	15660	0
65	20250314	182300	379404070	15660	15660	15660	15660	0
66	20250314	182200	379404070	15660	15660	15660	15660	0
67	20250314	182100	379404070	15660	15660	15660	15660	0
68	20250314	182000	379404070	15660	15660	15660	15660	0
69	20250314	181900	379404070	15660	15660	15660	15660	0
70	20250314	181800	379404070	15660	15660	15660	15660	0
71	20250314	181700	379404070	15660	15660	15660	15660	0
72	20250314	181600	379404070	15660	15660	15660	15660	0
73	20250314	181500	379404070	15660	15660	15660	15660	0
74	20250314	181400	379404070	15660	15660	15660	15660	0
75	20250314	181300	379404070	15660	15660	15660	15660	0
76	20250314	181200	379404070	15660	15660	15660	15660	0
77	20250314	181100	379404070	15660	15660	15660	15660	0
78	20250314	181000	379404070	15660	15660	15660	15660	0
79	20250314	180900	379404070	15660	15660	15660	15660	0
80	20250314	180800	379404070	15660	15660	15660	15660	0
81	20250314	180700	379404070	15660	15660	15660	15660	0
82	20250314	180600	379404070	15660	15660	15660	15660	0
83	20250314	180500	379404070	15660	15660	15660	15660	0
84	20250314	180400	379404070	15660	15660	15660	15660	0
85	20250314	180300	379404070	15660	15660	15660	15660	0
86	20250314	180200	379404070	15660	15660	15660	15660	0
87	20250314	180100	379404070	15660	15660	15660	15660	0
88	20250314	180000	379404070	15660	15660	15660	15660	0
89	20250314	175900	379404070	15660	15660	15660	15660	0
90	20250314	175800	379404070	15660	15660	15660	15660	0
91	20250314	175700	379404070	15660	15660	15660	15660	0
92	20250314	175600	379404070	15660	15660	15660	15660	1666
93	20250314	175500	379404070	15660	15660	15660	15660	0
94	20250314	175400	379404070	15660	15660	15660	15660	0
95	20250314	175300	379404070	15660	15660	15660	15660	0
96	20250314	175200	379404070	15660	15660	15660	15660	0
97	20250314	175100	379404070	15660	15660	15660	15660	0
98	20250314	175000	379404070	15660	15660	15660	15660	0
99	20250314	174900	379404070	15660	15660	15660	15660	0
100	20250314	174800	379404070	15660	15660	15660	15660	0
101	20250314	174700	379404070	15660	15660	15660	15660	0
102	20250314	174600	379404070	15660	15660	15660	15660	0
103	20250314	174500	379404070	15660	15660	15660	15660	0
104	20250314	174400	379404070	15660	15660	15660	15660	0
105	20250314	174300	379404070	15660	15660	15660	15660	0
106	20250314	174200	379404070	15660	15660	15660	15660	0
107	20250314	174100	379404070	15660	15660	15660	15660	0
108	20250314	174000	379404070	15660	15660	15660	15660	0
109	20250314	173900	379404070	15660	15660	15660	15660	0
110	20250314	173800	379404070	15660	15660	15660	15660	0
111	20250314	173700	379404070	15660	15660	15660	15660	0
112	20250314	173600	379404070	15660	15660	15660	15660	0
113	20250314	173500	379404070	15660	15660	15660	15660	0
114	20250314	173400	379404070	15660	15660	15660	15660	0
115	20250314	173300	379404070	15660	15660	15660	15660	0
116	20250314	173200	379404070	15660	15660	15660	15660	0
117	20250314	173100	379404070	15660	15660	15660	15660	0
118	20250314	173000	379404070	15660	15660	15660	15660	0
119	20250314	172900	379404070	15660	15660	15660	15660	0
120	20250314	172800	379404070	15660	15660	15660	15660	0
121	20250314	172700	379404070	15660	15660	15660	15660	0
122	20250314	172600	379404070	15660	15660	15660	15660	1666
123	20250314	172500	379404070	15660	15660	15660	15660	0
124	20250314	172400	379404070	15660	15660	15660	15660	0
125	20250314	172300	379404070	15660	15660	15660	15660	0
126	20250314	172200	379404070	15660	15660	15660	15660	0
127	20250314	172100	379404070	15660	15660	15660	15660	0
128	20250314	172000	379404070	15660	15660	15660	15660	0
129	20250314	171900	379404070	15660	15660	15660	15660	0
130	20250314	171800	379404070	15660	15660	15660	15660	0
131	20250314	171700	379404070	15660	15660	15660	15660	0
132	20250314	171600	379404070	15660	15660	15660	15660	0
133	20250314	171500	379404070	15660	15660	15660	15660	0
134	20250314	171400	379404070	15660	15660	15660	15660	0
135	20250314	171300	379404070	15660	15660	15660	15660	0
136	20250314	171200	379404070	15660	15660	15660	15660	0
137	20250314	171100	379404070	15660	15660	15660	15660	0
138	20250314	171000	379404070	15660	15660	15660	15660	0
139	20250314	170900	379404070	15660	15660	15660	15660	0
140	20250314	170800	379404070	15660	15660	15660	15660	0
141	20250314	170700	379404070	15660	15660	15660	15660	0
142	20250314	170600	379404070	15660	15660	15660	15660	0
143	20250314	170500	379404070	15660	15660	15660	15660	0
144	20250314	170400	379404070	15660	15660	15660	15660	0
145	20250314	170300	379404070	15660	15660	15660	15660	0
146	20250314	170200	379404070	15660	15660	15660	15660	0
147	20250314	170100	379404070	15660	15660	15660	15660	0
148	20250314	170000	379404070	15660	15660	15660	15660	0
149	20250314	165900	379404070	15660	15660	15660	15660	0
150	20250314	165800	379404070	15660	15660	15660	15660	0
151	20250314	165700	379404070	15660	15660	15660	15660	0
152	20250314	165600	379404070	15660	15660	15660	15660	1666
153	20250314	165500	379404070	15660	15660	15660	15660	0
154	20250314	165400	379404070	15660	15660	15660	15660	0
155	20250314	165300	379404070	15660	15660	15660	15660	0
156	20250314	165200	379404070	15660	15660	15660	15660	0
157	20250314	165100	379404070	15660	15660	15660	15660	0
158	20250314	165000	379404070	15660	15660	15660	15660	0
159	20250314	164900	379404070	15660	15660	15660	15660	0
160	20250314	164800	379404070	15660	15660	15660	15660	0
161	20250314	164700	379404070	15660	15660	15660	15660	0
162	20250314	164600	379404070	15660	15660	15660	15660	0
163	20250314	164500	379404070	15660	15660	15660	15660	0
164	20250314	164400	379404070	15660	15660	15660	15660	0
165	20250314	164300	379404070	15660	15660	15660	15660	0
166	20250314	164200	379404070	15660	15660	15660	15660	0
167	20250314	164100	379404070	15660	15660	15660	15660	0
168	20250314	164000	379404070	15660	15660	15660	15660	0
169	20250314	163900	379404070	15660	15660	15660	15660	0
170	20250314	163800	379404070	15660	15660	15660	15660	0
171	20250314	163700	379404070	15660	15660	15660	15660	0
172	20250314	163600	379404070	15660	15660	15660	15660	0
173	20250314	163500	379404070	15660	15660	15660	15660	0
174	20250314	163400	379404070	15660	15660	15660	15660	0
175	20250314	163300	379404070	15660	15660	15660	15660	0
176	20250314	163200	379404070	15660	15660	15660	15660	0
177	20250314	163100	379404070	15660	15660	15660	15660	0
178	20250314	163000	379404070	15660	15660	15660	15660	0
179	20250314	162900	379404070	15660	15660	15660	15660	0
180	20250314	162800	379404070	15660	15660	15660	15660	0
181	20250314	162700	379404070	15660	15660	15660	15660	0
182	20250314	162600	379404070	15660	15660	15660	15660	1666
183	20250314	162500	379404070	15660	15660	15660	15660	0
184	20250314	162400	379404070	15660	15660	15660	15660	0
185	20250314	162300	379404070	15660	15660	15660	15660	0
186	20250314	162200	379404070	15660	15660	15660	15660	0
187	20250314	162100	379404070	15660	15660	15660	15660	0
188	20250314	162000	379404070	15660	15660	15660	15660	0
189	20250314	161900	379404070	15660	15660	15660	15660	0
190	20250314	161800	379404070	15660	15660	15660	15660	0
191	20250314	161700	379404070	15660	15660	15660	15660	0
192	20250314	161600	379404070	15660	15660	15660	15660	0
193	20250314	161500	379404070	15660	15660	15660	15660	0
194	20250314	161400	379404070	15660	15660	15660	15660	0
195	20250314	161300	379404070	15660	15660	15660	15660	0
196	20250314	161200	379404070	15660	15660	15660	15660	0
197	20250314	161100	379404070	15660	15660	15660	15660	0
198	20250314	161000	379404070	15660	15660	15660	15660	0
199	20250314	160900	379404070	15660	15660	15660	15660	0
200	20250314	160800	379404070	15660	15660	15660	15660	0
201	20250314	160700	379404070	15660	15660	15660	15660	0
202	20250314	160600	379404070	15660	15660	15660	15660	0
203	20250314	160500	379404070	15660	15660	15660	15660	0
204	20250314	160400	379404070	15660	15660	15660	15660	0
205	20250314	160300	379404070	15660	15660	15660	15660	0
206	20250314	160200	379404070	15660	15660	15660	15660	0
207	20250314	160100	379404070	15660	15660	15660	15660	0
208	20250314	160000	379404070	15660	15660	15660	15660	0
209	20250314	155900	379404070	15660	15660	15660	15660	0
210	20250314	155800	379404070	15660	15660	15660	15660	0
211	20250314	155700	379404070	15660	15660	15660	15660	0
212	20250314	155600	379404070	15660	15660	15660	15660	1666
213	20250314	155500	379404070	15660	15660	15660	15660	0
214	20250314	155400	379404070	15660	15660	15660	15660	0
215	20250314	155300	379404070	15660	15660	15660	15660	0
216	20250314	155200	379404070	15660	15660	15660	15660	0
217	20250314	155100	379404070	15660	15660	15660	15660	0
218	20250314	155000	379404070	15660	15660	15660	15660	0
219	20250314	154900	379404070	15660	15660	15660	15660	0
220	20250314	154800	379404070	15660	15660	15660	15660	0
221	20250314	154700	379404070	15660	15660	15660	15660	0
222	20250314	154600	379404070	15660	15660	15660	15660	0
223	20250314	154500	379404070	15660	15660	15660	15660	0
224	20250314	154400	379404070	15660	15660	15660	15660	0
225	20250314	154300	379404070	15660	15660	15660	15660	0
226	20250314	154200	379404070	15660	15660	15660	15660	0
227	20250314	154100	379404070	15660	15660	15660	15660	0
228	20250314	154000	379404070	15660	15660	15660	15660	0
229	20250314	153900	379404070	15660	15660	15660	15660	0
230	20250314	153800	379404070	15660	15660	15660	15660	0
231	20250314	153700	379404070	15660	15660	15660	15660	0
232	20250314	153600	379404070	15660	15660	15660	15660	0
233	20250314	153500	379404070	15660	15660	15660	15660	0
234	20250314	153400	379404070	15660	15660	15660	15660	0
235	20250314	153300	379404070	15660	15660	15660	15660	0
236	20250314	153200	379404070	15660	15660	15660	15660	0
237	20250314	153100	379404070	15660	15660	15660	15660	0
238	20250314	153000	379404070	15660	15660	15660	15660	1666
239	20250314	152900	353314510	15660	15660	15660	15660	0
240	20250314	152800	353314510	15660	15660	15660	15660	0
241	20250314	152700	353314510	15660	15660	15660	15660	0
242	20250314	152600	353314510	15660	15660	15660	15660	0
243	20250314	152500	353314510	15660	15660	15660	15660	0
244	20250314	152400	353314510	15660	15660	15660	15660	0
245	20250314	152300	353314510	15660	15660	15660	15660	0
246	20250314	152200	353314510	15660	15660	15660	15660	0
247	20250314	152100	353314510	15660	15660	15660	15660	0
248	20250314	152000	353314510	15660	15660	15660	15660	0
249	20250314	151900	353314510	15660	15680	15690	15660	352
250	20250314	151800	347794720	15680	15690	15690	15660	272
251	20250314	151700	343530020	15680	15670	15700	15670	404
252	20250314	151600	337195260	15690	15700	15720	15690	486
253	20250314	151500	329567090	15700	15670	15700	15670	307
254	20250314	151400	324754120	15650	15650	15650	15650	342
255	20250314	151300	319401820	15670	15630	15670	15630	73
256	20250314	151200	318259280	15630	15610	15630	15610	468
257	20250314	151100	310952520	15610	15610	15610	15610	45
258	20250314	151000	310250070	15610	15610	15610	15610	0
259	20250314	150900	310250070	15610	15610	15610	15610	30
260	20250314	150800	309781770	15580	15580	15580	15580	436
261	20250314	150700	302988890	15580	15580	15580	15580	175
262	20250314	150600	300262390	15570	15580	15580	15570	90
263	20250314	150500	298860290	15580	15580	15580	15580	190
264	20250314	150400	295900090	15580	15580	15580	15580	5
265	20250314	150300	295822190	15580	15580	15580	15580	70
266	20250314	150200	294731590	15580	15580	15580	15580	0
267	20250314	150100	294731590	15580	15570	15580	15570	11
268	20250314	150000	294560310	15580	15595	15595	15580	105
269	20250314	145900	292924350	15610	15610	15610	15610	130
270	20250314	145800	290895050	15610	15610	15610	15610	0
271	20250314	145700	290895050	15610	15580	15610	15580	85
272	20250314	145600	289570000	15570	15570	15570	15570	50
273	20250314	145500	288791500	15570	15560	15570	15560	34
274	20250314	145400	288262320	15580	15570	15580	15570	30
275	20250314	145300	287795020	15580	15580	15580	15580	0
276	20250314	145200	287795020	15580	15570	15580	15570	61
277	20250314	145100	286844740	15580	15560	15580	15560	59
278	20250314	145000	285926130	15560	15545	15560	15545	118
279	20250314	144900	284091050	15540	15540	15540	15540	10
280	20250314	144800	283935650	15545	15560	15560	15545	29
281	20250314	144700	283484650	15560	15560	15560	15560	20
282	20250314	144600	283173450	15565	15565	15565	15565	12
283	20250314	144500	282986670	15570	15570	15570	15570	0
284	20250314	144400	282986670	15570	15570	15570	15570	0
285	20250314	144300	282986670	15570	15565	15570	15565	17
286	20250314	144200	282721990	15565	15565	15565	15565	0
287	20250314	144100	282721990	15565	15565	15565	15565	0
288	20250314	144000	282721990	15565	15565	15565	15565	0
289	20250314	143900	282721990	15565	15570	15570	15565	22
290	20250314	143800	282379485	15565	15565	15565	15565	7
291	20250314	143700	282270530	15560	15560	15560	15560	22
292	20250314	143600	281928210	15540	15540	15540	15540	4
293	20250314	143500	281866050	15570	15570	15570	15570	32
294	20250314	143400	281367810	15570	15570	15570	15570	1
295	20250314	143300	281352240	15570	15570	15570	15570	0
296	20250314	143200	281352240	15570	15570	15570	15570	0
297	20250314	143100	281352240	15570	15570	15570	15570	10
298	20250314	143000	281196540	15570	15570	15570	15570	30
299	20250314	142900	280729440	15580	15580	15580	15580	30
300	20250314	142800	280262040	15580	15580	15580	15580	100
301	20250314	142700	278704040	15580	15570	15580	15570	100
302	20250314	142600	277146500	15580	15580	15580	15580	201
303	20250314	142500	274014920	15580	15580	15580	15580	0
304	20250314	142400	274014920	15580	15580	15580	15580	0
305	20250314	142300	274014920	15580	15580	15580	15580	153
306	20250314	142200	271631180	15580	15580	15580	15570	636
307	20250314	142100	261723360	15590	15590	15590	15590	0
308	20250314	142000	261723360	15590	15590	15590	15590	1
309	20250314	141900	261707770	15590	15590	15590	15590	0
310	20250314	141800	261707770	15590	15590	15590	15590	0
311	20250314	141700	261707770	15590	15590	15590	15590	0
312	20250314	141600	261707770	15590	15590	15590	15590	100
313	20250314	141500	260148770	15580	15580	15580	15580	10
314	20250314	141400	259992970	15600	15600	15600	15600	0
315	20250314	141300	259992970	15600	15600	15600	15600	0
316	20250314	141200	259992970	15600	15600	15600	15600	0
317	20250314	141100	259992970	15600	15600	15600	15600	0
318	20250314	141000	259992970	15600	15600	15600	15600	0
319	20250314	140900	259992970	15600	15600	15600	15600	0
320	20250314	140800	259992970	15600	15580	15600	15580	20
321	20250314	140700	259681170	15590	15590	15590	15590	0
322	20250314	140600	259681170	15590	15590	15590	15590	0
323	20250314	140500	259681170	15590	15580	15590	15580	102
324	20250314	140400	258091010	15590	15590	15590	15590	0
325	20250314	140300	258091010	15590	15590	15590	15590	0
326	20250314	140200	258091010	15590	15590	15590	15590	0
327	20250314	140100	258091010	15590	15590	15590	15590	19
328	20250314	140000	257794800	15590	15590	15590	15590	4
329	20250314	135900	257732440	15600	15600	15600	15600	0
330	20250314	135800	257732440	15600	15600	15600	15600	0
331	20250314	135700	257732440	15600	15600	15600	15600	0
332	20250314	135600	257732440	15600	15600	15600	15600	10
333	20250314	135500	257576440	15590	15590	15590	15590	0
334	20250314	135400	257576440	15590	15590	15590	15590	0
335	20250314	135300	257576440	15590	15590	15590	15590	27
336	20250314	135200	257155510	15590	15590	15590	15590	2
337	20250314	135100	257124330	15590	15590	15590	15590	0
338	20250314	135000	257124330	15590	15590	15590	15590	0
339	20250314	134900	257124330	15590	15590	15590	15590	0
340	20250314	134800	257124330	15590	15590	15590	15590	0
341	20250314	134700	257124330	15590	15590	15590	15590	0
342	20250314	134600	257124330	15590	15590	15590	15590	100
343	20250314	134500	255565330	15570	15570	15570	15570	0
344	20250314	134400	255565330	15570	15580	15580	15570	9
345	20250314	134300	255425190	15600	15600	15600	15600	19
346	20250314	134200	255128790	15600	15600	15600	15600	0
347	20250314	134100	255128790	15600	15600	15600	15600	1
348	20250314	134000	255113190	15580	15580	15580	15580	0
349	20250314	133900	255113190	15580	15580	15580	15580	0
350	20250314	133800	255113190	15580	15580	15580	15580	1
351	20250314	133700	255097610	15580	15580	15580	15580	0
352	20250314	133600	255097610	15580	15580	15580	15580	10
353	20250314	133500	254941810	15570	15570	15570	15570	0
354	20250314	133400	254941810	15570	15570	15570	15570	0
355	20250314	133300	254941810	15570	15570	15570	15570	0
356	20250314	133200	254941810	15570	15570	15570	15570	0
357	20250314	133100	254941810	15570	15570	15570	15570	0
358	20250314	133000	254941810	15570	15570	15570	15570	1
359	20250314	132900	254926240	15580	15580	15580	15580	0
360	20250314	132800	254926240	15580	15600	15600	15580	6
361	20250314	132700	254832720	15600	15600	15600	15600	11
362	20250314	132600	254661120	15610	15610	15610	15610	0
363	20250314	132500	254661120	15610	15610	15610	15610	30
364	20250314	132400	254192820	15580	15580	15580	15580	0
365	20250314	132300	254192820	15580	15580	15580	15580	0
366	20250314	132200	254192820	15580	15580	15580	15580	0
367	20250314	132100	254192820	15580	15580	15580	15580	0
368	20250314	132000	254192820	15580	15580	15580	15580	0
369	20250314	131900	254192820	15580	15580	15580	15580	0
370	20250314	131800	254192820	15580	15580	15580	15580	0
371	20250314	131700	254192820	15580	15580	15580	15580	0
372	20250314	131600	254192820	15580	15580	15580	15580	0
373	20250314	131500	254192820	15580	15580	15580	15580	0
374	20250314	131400	254192820	15580	15580	15580	15580	0
375	20250314	131300	254192820	15580	15580	15580	15580	0
376	20250314	131200	254192820	15580	15580	15580	15580	400
377	20250314	131100	247960820	15620	15620	15620	15620	0
378	20250314	131000	247960820	15620	15620	15620	15620	0
379	20250314	130900	247960820	15620	15620	15620	15620	81
380	20250314	130800	246695600	15620	15620	15620	15620	0
381	20250314	130700	246695600	15620	15620	15620	15620	0
382	20250314	130600	246695600	15620	15620	15620	15620	0
383	20250314	130500	246695600	15620	15620	15620	15620	14
384	20250314	130400	246476920	15590	15590	15590	15590	0
385	20250314	130300	246476920	15590	15590	15590	15590	375
386	20250314	130200	240630670	15590	15590	15590	15590	20
387	20250314	130100	240318870	15580	15580	15580	15580	10
388	20250314	130000	240163070	15580	15580	15580	15580	0
389	20250314	125900	240163070	15580	15580	15580	15580	0
390	20250314	125800	240163070	15580	15580	15580	15580	0
391	20250314	125700	240163070	15580	15580	15580	15580	0
392	20250314	125600	240163070	15580	15580	15580	15580	0
393	20250314	125500	240163070	15580	15580	15580	15580	0
394	20250314	125400	240163070	15580	15580	15580	15580	0
395	20250314	125300	240163070	15580	15580	15580	15580	0
396	20250314	125200	240163070	15580	15580	15580	15580	0
397	20250314	125100	240163070	15580	15590	15590	15580	6
398	20250314	125000	240069570	15590	15590	15590	15590	0
399	20250314	124900	240069570	15590	15590	15590	15590	10
400	20250314	124800	239913670	15590	15590	15590	15590	7
401	20250314	124700	239804540	15600	15600	15600	15600	0
402	20250314	124600	239804540	15600	15600	15600	15600	0
403	20250314	124500	239804540	15600	15600	15600	15600	0
404	20250314	124400	239804540	15600	15600	15600	15600	0
405	20250314	124300	239804540	15600	15600	15600	15600	22
406	20250314	124200	239461340	15580	15580	15580	15580	0
407	20250314	124100	239461340	15580	15580	15580	15580	2
408	20250314	124000	239430180	15600	15600	15600	15600	0
409	20250314	123900	239430180	15600	15600	15600	15600	0
410	20250314	123800	239430180	15600	15600	15600	15600	17
411	20250314	123700	239164980	15570	15570	15570	15570	0
412	20250314	123600	239164980	15570	15570	15570	15570	0
413	20250314	123500	239164980	15570	15570	15570	15570	0
414	20250314	123400	239164980	15570	15570	15570	15570	0
415	20250314	123300	239164980	15570	15570	15570	15570	0
416	20250314	123200	239164980	15570	15570	15570	15570	0
417	20250314	123100	239164980	15570	15570	15570	15570	0
418	20250314	123000	239164980	15570	15610	15610	15570	7
419	20250314	122900	239055950	15610	15610	15610	15610	1
420	20250314	122800	239040340	15540	15540	15540	15540	0
421	20250314	122700	239040340	15540	15540	15540	15540	1
422	20250314	122600	239024800	15540	15540	15540	15540	0
423	20250314	122500	239024800	15540	15540	15540	15540	0
424	20250314	122400	239024800	15540	15540	15540	15540	0
425	20250314	122300	239024800	15540	15550	15550	15540	300
426	20250314	122200	234362760	15570	15560	15570	15560	458
427	20250314	122100	227234700	15560	15560	15560	15560	0
428	20250314	122000	227234700	15560	15580	15580	15560	100
429	20250314	121900	225678060	15600	15600	15600	15600	0
430	20250314	121800	225678060	15600	15600	15600	15600	0
431	20250314	121700	225678060	15600	15600	15600	15600	0
432	20250314	121600	225678060	15600	15600	15600	15600	0
433	20250314	121500	225678060	15600	15600	15600	15600	0
434	20250314	121400	225678060	15600	15610	15610	15600	135
435	20250314	121300	223571710	15610	15610	15610	15610	0
436	20250314	121200	223571710	15610	15610	15610	15610	0
437	20250314	121100	223571710	15610	15610	15610	15610	6
438	20250314	121000	223478050	15600	15600	15600	15600	0
439	20250314	120900	223478050	15600	15600	15600	15600	15
440	20250314	120800	223244050	15600	15600	15600	15600	44
441	20250314	120700	222557650	15600	15590	15600	15590	157
442	20250314	120600	220109750	15590	15590	15590	15590	0
443	20250314	120500	220109750	15590	15590	15590	15590	0
444	20250314	120400	220109750	15590	15590	15590	15590	0
445	20250314	120300	220109750	15590	15590	15590	15590	0
446	20250314	120200	220109750	15590	15590	15590	15590	0
447	20250314	120100	220109750	15590	15590	15590	15590	50
448	20250314	120000	219330250	15580	15580	15580	15580	0
449	20250314	115900	219330250	15580	15580	15580	15580	0
450	20250314	115800	219330250	15580	15580	15580	15580	7
451	20250314	115700	219221190	15580	15580	15580	15580	0
452	20250314	115600	219221190	15580	15580	15580	15580	0
453	20250314	115500	219221190	15580	15610	15610	15580	13
454	20250314	115400	219018620	15580	15580	15580	15580	0
455	20250314	115300	219018620	15580	15580	15580	15580	7
456	20250314	115200	218909560	15570	15570	15570	15570	0
457	20250314	115100	218909560	15570	15570	15570	15570	0
458	20250314	115000	218909560	15570	15570	15570	15570	200
459	20250314	114900	215795560	15570	15570	15570	15570	357
460	20250314	114800	210237070	15610	15610	15610	15610	730
461	20250314	114700	198841770	15620	15620	15620	15620	0
462	20250314	114600	198841770	15620	15620	15620	15620	20
463	20250314	114500	198529370	15620	15620	15620	15620	0
464	20250314	114400	198529370	15620	15620	15620	15620	0
465	20250314	114300	198529370	15620	15620	15620	15620	0
466	20250314	114200	198529370	15620	15620	15620	15620	0
467	20250314	114100	198529370	15620	15620	15620	15620	0
468	20250314	114000	198529370	15620	15600	15620	15580	394
469	20250314	113900	192388090	15600	15560	15600	15560	477
470	20250314	113800	184962510	15560	15560	15560	15560	0
471	20250314	113700	184962510	15560	15560	15560	15560	0
472	20250314	113600	184962510	15560	15550	15560	15550	200
473	20250314	113500	181851310	15510	15510	15510	15510	0
474	20250314	113400	181851310	15510	15510	15510	15510	0
475	20250314	113300	181851310	15510	15510	15510	15510	0
476	20250314	113200	181851310	15510	15510	15510	15510	0
477	20250314	113100	181851310	15510	15510	15510	15510	0
478	20250314	113000	181851310	15510	15550	15550	15510	10
479	20250314	112900	181696010	15520	15520	15520	15520	0
480	20250314	112800	181696010	15520	15520	15520	15520	0
481	20250314	112700	181696010	15520	15520	15520	15520	0
482	20250314	112600	181696010	15520	15510	15520	15510	281
483	20250314	112500	177337270	15510	15510	15510	15510	2
484	20250314	112400	177306250	15510	15510	15510	15510	2
485	20250314	112300	177275230	15480	15480	15480	15480	0
486	20250314	112200	177275230	15480	15480	15480	15480	0
487	20250314	112100	177275230	15480	15500	15500	15480	200
488	20250314	112000	174178940	15510	15510	15510	15510	0
489	20250314	111900	174178940	15510	15510	15510	15510	5
490	20250314	111800	174101390	15510	15510	15510	15510	0
491	20250314	111700	174101390	15510	15510	15510	15510	0
492	20250314	111600	174101390	15510	15510	15510	15510	3
493	20250314	111500	174054860	15510	15510	15510	15510	0
494	20250314	111400	174054860	15510	15510	15510	15510	1
495	20250314	111300	174039350	15510	15510	15510	15510	0
496	20250314	111200	174039350	15510	15510	15510	15510	0
497	20250314	111100	174039350	15510	15510	15510	15510	0
498	20250314	111000	174039350	15510	15510	15510	15510	0
499	20250314	110900	174039350	15510	15510	15510	15510	1
500	20250314	110800	174023840	15490	15490	15490	15490	0
501	20250314	110700	174023840	15490	15490	15490	15490	0
502	20250314	110600	174023840	15490	15490	15490	15490	704
503	20250314	110500	163118880	15490	15490	15490	15490	5
504	20250314	110400	163041430	15480	15480	15480	15480	13
505	20250314	110300	162840190	15490	15490	15490	15490	1
506	20250314	110200	162824700	15490	15480	15490	15480	11
507	20250314	110100	162654410	15480	15480	15480	15480	3
508	20250314	110000	162607970	15480	15480	15480	15480	0
509	20250314	105900	162607970	15480	15480	15480	15480	0
510	20250314	105800	162607970	15480	15480	15480	15480	33
511	20250314	105700	162097130	15480	15480	15480	15480	0
512	20250314	105600	162097130	15480	15480	15480	15480	0
513	20250314	105500	162097130	15480	15490	15490	15480	11
514	20250314	105400	161926840	15490	15490	15490	15490	236
515	20250314	105300	158271200	15490	15490	15490	15490	0
516	20250314	105200	158271200	15490	15490	15490	15490	0
517	20250314	105100	158271200	15490	15490	15490	15490	0
518	20250314	105000	158271200	15490	15490	15490	15490	1
519	20250314	104900	158255710	15490	15490	15490	15490	0
520	20250314	104800	158255710	15490	15490	15490	15490	0
521	20250314	104700	158255710	15490	15500	15500	15490	20
522	20250314	104600	157945900	15490	15490	15490	15490	0
523	20250314	104500	157945900	15490	15490	15490	15490	0
524	20250314	104400	157945900	15490	15490	15490	15490	0
525	20250314	104300	157945900	15490	15490	15490	15490	0
526	20250314	104200	157945900	15490	15490	15490	15490	7
527	20250314	104100	157837470	15490	15490	15490	15490	0
528	20250314	104000	157837470	15490	15490	15490	15490	22
529	20250314	103900	157496690	15490	15490	15490	15490	0
530	20250314	103800	157496690	15490	15490	15490	15490	0
531	20250314	103700	157496690	15490	15490	15490	15490	0
532	20250314	103600	157496690	15490	15490	15490	15490	12
533	20250314	103500	157310810	15510	15510	15510	15510	1
534	20250314	103400	157295300	15510	15510	15510	15510	258
535	20250314	103300	153293720	15510	15510	15510	15510	5
536	20250314	103200	153216170	15550	15550	15550	15550	1
537	20250314	103100	153200620	15550	15550	15550	15550	0
538	20250314	103000	153200620	15550	15550	15550	15550	0
539	20250314	102900	153200620	15550	15550	15550	15550	100
540	20250314	102800	151645620	15550	15550	15550	15550	100
541	20250314	102700	150090620	15540	15530	15540	15530	300
542	20250314	102600	145428910	15520	15520	15520	15520	0
543	20250314	102500	145428910	15520	15500	15520	15490	910
544	20250314	102400	131316050	15490	15490	15490	15490	0
545	20250314	102300	131316050	15490	15490	15490	15490	0
546	20250314	102200	131316050	15490	15495	15495	15490	126
547	20250314	102100	129364290	15495	15495	15495	15495	10
548	20250314	102000	129209340	15495	15495	15495	15495	0
549	20250314	101900	129209340	15495	15495	15495	15495	16
550	20250314	101800	128961420	15490	15490	15490	15490	0
551	20250314	101700	128961420	15490	15490	15490	15490	0
552	20250314	101600	128961420	15490	15490	15490	15490	1
553	20250314	101500	128945930	15500	15500	15500	15500	0
554	20250314	101400	128945930	15500	15500	15500	15500	200
555	20250314	101300	125845930	15500	15500	15500	15500	0
556	20250314	101200	125845930	15500	15500	15500	15500	0
557	20250314	101100	125845930	15500	15500	15500	15500	0
558	20250314	101000	125845930	15500	15500	15500	15500	0
559	20250314	100900	125845930	15500	15500	15500	15500	0
560	20250314	100800	125845930	15500	15500	15500	15500	0
561	20250314	100700	125845930	15500	15500	15500	15500	100
562	20250314	100600	124295930	15500	15500	15500	15500	0
563	20250314	100500	124295930	15500	15500	15500	15500	83
564	20250314	100400	123009430	15510	15510	15510	15510	5
565	20250314	100300	122931880	15510	15510	15510	15510	0
566	20250314	100200	122931880	15510	15510	15510	15510	0
567	20250314	100100	122931880	15510	15510	15510	15510	0
568	20250314	100000	122931880	15510	15510	15510	15510	0
569	20250314	095900	122931880	15510	15510	15510	15510	64
570	20250314	095800	121939240	15510	15510	15510	15510	0
571	20250314	095700	121939240	15510	15510	15510	15510	0
572	20250314	095600	121939240	15510	15510	15510	15510	0
573	20250314	095500	121939240	15510	15510	15510	15510	0
574	20250314	095400	121939240	15510	15510	15510	15510	0
575	20250314	095300	121939240	15510	15510	15510	15510	0
576	20250314	095200	121939240	15510	15510	15510	15510	0
577	20250314	095100	121939240	15510	15510	15510	15510	0
578	20250314	095000	121939240	15510	15510	15510	15510	0
579	20250314	094900	121939240	15510	15520	15520	15510	71
580	20250314	094800	120837330	15520	15520	15520	15520	100
581	20250314	094700	119285330	15520	15520	15520	15520	0
582	20250314	094600	119285330	15520	15520	15520	15520	2
583	20250314	094500	119254290	15520	15520	15520	15520	31
584	20250314	094400	118773170	15520	15530	15530	15520	272
585	20250314	094300	114549140	15570	15570	15570	15570	0
586	20250314	094200	114549140	15570	15570	15570	15570	0
587	20250314	094100	114549140	15570	15570	15570	15570	0
588	20250314	094000	114549140	15570	15570	15570	15570	0
589	20250314	093900	114549140	15570	15570	15570	15570	0
590	20250314	093800	114549140	15570	15570	15570	15570	0
591	20250314	093700	114549140	15570	15560	15570	15560	200
592	20250314	093600	111435340	15570	15560	15570	15560	230
593	20250314	093500	107854500	15530	15520	15530	15520	716
594	20250314	093400	96738060	15530	15530	15530	15530	588
595	20250314	093300	87606420	15530	15530	15530	15530	0
596	20250314	093200	87606420	15530	15570	15570	15530	174
597	20250314	093100	84903450	15540	15540	15540	15540	0
598	20250314	093000	84903450	15540	15540	15540	15540	0
599	20250314	092900	84903450	15540	15540	15540	15540	0
600	20250314	092800	84903450	15540	15540	15540	15540	200
601	20250314	092700	81795450	15570	15570	15570	15570	0
602	20250314	092600	81795450	15570	15570	15570	15570	0
603	20250314	092500	81795450	15570	15580	15580	15570	264
604	20250314	092400	77682400	15620	15620	15620	15620	0
605	20250314	092300	77682400	15620	15620	15620	15620	1
606	20250314	092200	77666780	15570	15570	15570	15570	500
607	20250314	092100	69881780	15530	15530	15530	15530	455
608	20250314	092000	62815630	15540	15540	15540	15540	0
609	20250314	091900	62815630	15540	15520	15540	15520	292
610	20250314	091800	58283280	15520	15460	15520	15460	215
611	20250314	091700	54953610	15400	15610	15610	15400	3143
612	20250314	091600	6404500	15610	15610	15610	15610	1
613	20250314	091500	6388890	15570	15550	15570	15550	68
614	20250314	091400	5330710	15630	15630	15630	15630	5
615	20250314	091300	5252560	15550	15550	15550	15550	30
616	20250314	091200	4786060	15540	15540	15540	15540	0
617	20250314	091100	4786060	15540	15540	15540	15540	113
618	20250314	091000	3030040	15540	15540	15540	15540	36
619	20250314	090900	2470600	15540	15540	15540	15540	0
620	20250314	090800	2470600	15540	15550	15550	15540	5
621	20250314	090700	2392880	15600	15600	15600	15600	0
622	20250314	090600	2392880	15600	15600	15600	15600	0
623	20250314	090500	2392880	15600	15630	15630	15600	105
624	20250314	090400	754820	15790	15790	15790	15790	0
625	20250314	090300	754820	15790	15790	15790	15790	15
626	20250314	090200	517970	15790	15670	15800	15670	31
627	20250314	090100	31080	15540	15540	15540	15540	0
628	20250314	090000	31080	15540	15540	15540	15540	2