KissMeData/214260/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	204700	736092355	15610	15610	15610	15610	3362
3	20250317	204600	736092355	15610	15610	15610	15610	0
4	20250317	204500	736092355	15610	15610	15610	15610	0
5	20250317	204400	736092355	15610	15610	15610	15610	0
6	20250317	204300	736092355	15610	15610	15610	15610	0
7	20250317	204200	736092355	15610	15610	15610	15610	0
8	20250317	204100	736092355	15610	15610	15610	15610	0
9	20250317	204000	736092355	15610	15610	15610	15610	0
10	20250317	203900	736092355	15610	15610	15610	15610	0
11	20250317	203800	736092355	15610	15610	15610	15610	0
12	20250317	203700	736092355	15610	15610	15610	15610	0
13	20250317	203600	736092355	15610	15610	15610	15610	0
14	20250317	203500	736092355	15610	15610	15610	15610	0
15	20250317	203400	736092355	15610	15610	15610	15610	0
16	20250317	203300	736092355	15610	15610	15610	15610	0
17	20250317	203200	736092355	15610	15610	15610	15610	0
18	20250317	203100	736092355	15610	15610	15610	15610	0
19	20250317	203000	736092355	15610	15610	15610	15610	0
20	20250317	202900	736092355	15610	15610	15610	15610	0
21	20250317	202800	736092355	15610	15610	15610	15610	0
22	20250317	202700	736092355	15610	15610	15610	15610	0
23	20250317	202600	736092355	15610	15610	15610	15610	0
24	20250317	202500	736092355	15610	15610	15610	15610	0
25	20250317	202400	736092355	15610	15610	15610	15610	0
26	20250317	202300	736092355	15610	15610	15610	15610	0
27	20250317	202200	736092355	15610	15610	15610	15610	0
28	20250317	202100	736092355	15610	15610	15610	15610	0
29	20250317	202000	736092355	15610	15610	15610	15610	0
30	20250317	201900	736092355	15610	15610	15610	15610	0
31	20250317	201800	736092355	15610	15610	15610	15610	0
32	20250317	201700	736092355	15610	15610	15610	15610	3362
33	20250317	201600	736092355	15610	15610	15610	15610	0
34	20250317	201500	736092355	15610	15610	15610	15610	0
35	20250317	201400	736092355	15610	15610	15610	15610	0
36	20250317	201300	736092355	15610	15610	15610	15610	0
37	20250317	201200	736092355	15610	15610	15610	15610	0
38	20250317	201100	736092355	15610	15610	15610	15610	0
39	20250317	201000	736092355	15610	15610	15610	15610	0
40	20250317	200900	736092355	15610	15610	15610	15610	0
41	20250317	200800	736092355	15610	15610	15610	15610	0
42	20250317	200700	736092355	15610	15610	15610	15610	0
43	20250317	200600	736092355	15610	15610	15610	15610	0
44	20250317	200500	736092355	15610	15610	15610	15610	0
45	20250317	200400	736092355	15610	15610	15610	15610	0
46	20250317	200300	736092355	15610	15610	15610	15610	0
47	20250317	200200	736092355	15610	15610	15610	15610	0
48	20250317	200100	736092355	15610	15610	15610	15610	0
49	20250317	200000	736092355	15610	15610	15610	15610	0
50	20250317	195900	736092355	15610	15610	15610	15610	0
51	20250317	195800	736092355	15610	15610	15610	15610	0
52	20250317	195700	736092355	15610	15610	15610	15610	0
53	20250317	195600	736092355	15610	15610	15610	15610	0
54	20250317	195500	736092355	15610	15610	15610	15610	0
55	20250317	195400	736092355	15610	15610	15610	15610	0
56	20250317	195300	736092355	15610	15610	15610	15610	0
57	20250317	195200	736092355	15610	15610	15610	15610	0
58	20250317	195100	736092355	15610	15610	15610	15610	0
59	20250317	195000	736092355	15610	15610	15610	15610	0
60	20250317	194900	736092355	15610	15610	15610	15610	0
61	20250317	194800	736092355	15610	15610	15610	15610	0
62	20250317	194700	736092355	15610	15610	15610	15610	3362
63	20250317	194600	736092355	15610	15610	15610	15610	0
64	20250317	194500	736092355	15610	15610	15610	15610	0
65	20250317	194400	736092355	15610	15610	15610	15610	0
66	20250317	194300	736092355	15610	15610	15610	15610	0
67	20250317	194200	736092355	15610	15610	15610	15610	0
68	20250317	194100	736092355	15610	15610	15610	15610	0
69	20250317	194000	736092355	15610	15610	15610	15610	0
70	20250317	193900	736092355	15610	15610	15610	15610	0
71	20250317	193800	736092355	15610	15610	15610	15610	0
72	20250317	193700	736092355	15610	15610	15610	15610	0
73	20250317	193600	736092355	15610	15610	15610	15610	0
74	20250317	193500	736092355	15610	15610	15610	15610	0
75	20250317	193400	736092355	15610	15610	15610	15610	0
76	20250317	193300	736092355	15610	15610	15610	15610	0
77	20250317	193200	736092355	15610	15610	15610	15610	0
78	20250317	193100	736092355	15610	15610	15610	15610	0
79	20250317	193000	736092355	15610	15610	15610	15610	0
80	20250317	192900	736092355	15610	15610	15610	15610	0
81	20250317	192800	736092355	15610	15610	15610	15610	0
82	20250317	192700	736092355	15610	15610	15610	15610	0
83	20250317	192600	736092355	15610	15610	15610	15610	0
84	20250317	192500	736092355	15610	15610	15610	15610	0
85	20250317	192400	736092355	15610	15610	15610	15610	0
86	20250317	192300	736092355	15610	15610	15610	15610	0
87	20250317	192200	736092355	15610	15610	15610	15610	0
88	20250317	192100	736092355	15610	15610	15610	15610	0
89	20250317	192000	736092355	15610	15610	15610	15610	0
90	20250317	191900	736092355	15610	15610	15610	15610	0
91	20250317	191800	736092355	15610	15610	15610	15610	0
92	20250317	191700	736092355	15610	15610	15610	15610	3362
93	20250317	191600	736092355	15610	15610	15610	15610	0
94	20250317	191500	736092355	15610	15610	15610	15610	0
95	20250317	191400	736092355	15610	15610	15610	15610	0
96	20250317	191300	736092355	15610	15610	15610	15610	0
97	20250317	191200	736092355	15610	15610	15610	15610	0
98	20250317	191100	736092355	15610	15610	15610	15610	0
99	20250317	191000	736092355	15610	15610	15610	15610	0
100	20250317	190900	736092355	15610	15610	15610	15610	0
101	20250317	190800	736092355	15610	15610	15610	15610	0
102	20250317	190700	736092355	15610	15610	15610	15610	0
103	20250317	190600	736092355	15610	15610	15610	15610	0
104	20250317	190500	736092355	15610	15610	15610	15610	0
105	20250317	190400	736092355	15610	15610	15610	15610	0
106	20250317	190300	736092355	15610	15610	15610	15610	0
107	20250317	190200	736092355	15610	15610	15610	15610	0
108	20250317	190100	736092355	15610	15610	15610	15610	0
109	20250317	190000	736092355	15610	15610	15610	15610	0
110	20250317	185900	736092355	15610	15610	15610	15610	0
111	20250317	185800	736092355	15610	15610	15610	15610	0
112	20250317	185700	736092355	15610	15610	15610	15610	0
113	20250317	185600	736092355	15610	15610	15610	15610	0
114	20250317	185500	736092355	15610	15610	15610	15610	0
115	20250317	185400	736092355	15610	15610	15610	15610	0
116	20250317	185300	736092355	15610	15610	15610	15610	0
117	20250317	185200	736092355	15610	15610	15610	15610	0
118	20250317	185100	736092355	15610	15610	15610	15610	0
119	20250317	185000	736092355	15610	15610	15610	15610	0
120	20250317	184900	736092355	15610	15610	15610	15610	0
121	20250317	184800	736092355	15610	15610	15610	15610	0
122	20250317	184700	736092355	15610	15610	15610	15610	3362
123	20250317	184600	736092355	15610	15610	15610	15610	0
124	20250317	184500	736092355	15610	15610	15610	15610	0
125	20250317	184400	736092355	15610	15610	15610	15610	0
126	20250317	184300	736092355	15610	15610	15610	15610	0
127	20250317	184200	736092355	15610	15610	15610	15610	0
128	20250317	184100	736092355	15610	15610	15610	15610	0
129	20250317	184000	736092355	15610	15610	15610	15610	0
130	20250317	183900	736092355	15610	15610	15610	15610	0
131	20250317	183800	736092355	15610	15610	15610	15610	0
132	20250317	183700	736092355	15610	15610	15610	15610	0
133	20250317	183600	736092355	15610	15610	15610	15610	0
134	20250317	183500	736092355	15610	15610	15610	15610	0
135	20250317	183400	736092355	15610	15610	15610	15610	0
136	20250317	183300	736092355	15610	15610	15610	15610	0
137	20250317	183200	736092355	15610	15610	15610	15610	0
138	20250317	183100	736092355	15610	15610	15610	15610	0
139	20250317	183000	736092355	15610	15610	15610	15610	0
140	20250317	182900	736092355	15610	15610	15610	15610	0
141	20250317	182800	736092355	15610	15610	15610	15610	0
142	20250317	182700	736092355	15610	15610	15610	15610	0
143	20250317	182600	736092355	15610	15610	15610	15610	0
144	20250317	182500	736092355	15610	15610	15610	15610	0
145	20250317	182400	736092355	15610	15610	15610	15610	0
146	20250317	182300	736092355	15610	15610	15610	15610	0
147	20250317	182200	736092355	15610	15610	15610	15610	0
148	20250317	182100	736092355	15610	15610	15610	15610	0
149	20250317	182000	736092355	15610	15610	15610	15610	0
150	20250317	181900	736092355	15610	15610	15610	15610	0
151	20250317	181800	736092355	15610	15610	15610	15610	0
152	20250317	181700	736092355	15610	15610	15610	15610	3362
153	20250317	181600	736092355	15610	15610	15610	15610	0
154	20250317	181500	736092355	15610	15610	15610	15610	0
155	20250317	181400	736092355	15610	15610	15610	15610	0
156	20250317	181300	736092355	15610	15610	15610	15610	0
157	20250317	181200	736092355	15610	15610	15610	15610	0
158	20250317	181100	736092355	15610	15610	15610	15610	0
159	20250317	181000	736092355	15610	15610	15610	15610	0
160	20250317	180900	736092355	15610	15610	15610	15610	0
161	20250317	180800	736092355	15610	15610	15610	15610	0
162	20250317	180700	736092355	15610	15610	15610	15610	0
163	20250317	180600	736092355	15610	15610	15610	15610	0
164	20250317	180500	736092355	15610	15610	15610	15610	0
165	20250317	180400	736092355	15610	15610	15610	15610	0
166	20250317	180300	736092355	15610	15610	15610	15610	0
167	20250317	180200	736092355	15610	15610	15610	15610	0
168	20250317	180100	736092355	15610	15610	15610	15610	0
169	20250317	180000	736092355	15610	15610	15610	15610	0
170	20250317	175900	736092355	15610	15610	15610	15610	0
171	20250317	175800	736092355	15610	15610	15610	15610	0
172	20250317	175700	736092355	15610	15610	15610	15610	0
173	20250317	175600	736092355	15610	15610	15610	15610	0
174	20250317	175500	736092355	15610	15610	15610	15610	0
175	20250317	175400	736092355	15610	15610	15610	15610	0
176	20250317	175300	736092355	15610	15610	15610	15610	0
177	20250317	175200	736092355	15610	15610	15610	15610	0
178	20250317	175100	736092355	15610	15610	15610	15610	0
179	20250317	175000	736092355	15610	15610	15610	15610	0
180	20250317	174900	736092355	15610	15610	15610	15610	0
181	20250317	174800	736092355	15610	15610	15610	15610	0
182	20250317	174700	736092355	15610	15610	15610	15610	3362
183	20250317	174600	736092355	15610	15610	15610	15610	0
184	20250317	174500	736092355	15610	15610	15610	15610	0
185	20250317	174400	736092355	15610	15610	15610	15610	0
186	20250317	174300	736092355	15610	15610	15610	15610	0
187	20250317	174200	736092355	15610	15610	15610	15610	0
188	20250317	174100	736092355	15610	15610	15610	15610	0
189	20250317	174000	736092355	15610	15610	15610	15610	0
190	20250317	173900	736092355	15610	15610	15610	15610	0
191	20250317	173800	736092355	15610	15610	15610	15610	0
192	20250317	173700	736092355	15610	15610	15610	15610	0
193	20250317	173600	736092355	15610	15610	15610	15610	0
194	20250317	173500	736092355	15610	15610	15610	15610	0
195	20250317	173400	736092355	15610	15610	15610	15610	0
196	20250317	173300	736092355	15610	15610	15610	15610	0
197	20250317	173200	736092355	15610	15610	15610	15610	0
198	20250317	173100	736092355	15610	15610	15610	15610	0
199	20250317	173000	736092355	15610	15610	15610	15610	0
200	20250317	172900	736092355	15610	15610	15610	15610	0
201	20250317	172800	736092355	15610	15610	15610	15610	0
202	20250317	172700	736092355	15610	15610	15610	15610	0
203	20250317	172600	736092355	15610	15610	15610	15610	0
204	20250317	172500	736092355	15610	15610	15610	15610	0
205	20250317	172400	736092355	15610	15610	15610	15610	0
206	20250317	172300	736092355	15610	15610	15610	15610	0
207	20250317	172200	736092355	15610	15610	15610	15610	0
208	20250317	172100	736092355	15610	15610	15610	15610	0
209	20250317	172000	736092355	15610	15610	15610	15610	0
210	20250317	171900	736092355	15610	15610	15610	15610	0
211	20250317	171800	736092355	15610	15610	15610	15610	0
212	20250317	171700	736092355	15610	15610	15610	15610	3362
213	20250317	171600	736092355	15610	15610	15610	15610	0
214	20250317	171500	736092355	15610	15610	15610	15610	0
215	20250317	171400	736092355	15610	15610	15610	15610	0
216	20250317	171300	736092355	15610	15610	15610	15610	0
217	20250317	171200	736092355	15610	15610	15610	15610	0
218	20250317	171100	736092355	15610	15610	15610	15610	0
219	20250317	171000	736092355	15610	15610	15610	15610	0
220	20250317	170900	736092355	15610	15610	15610	15610	0
221	20250317	170800	736092355	15610	15610	15610	15610	0
222	20250317	170700	736092355	15610	15610	15610	15610	0
223	20250317	170600	736092355	15610	15610	15610	15610	0
224	20250317	170500	736092355	15610	15610	15610	15610	0
225	20250317	170400	736092355	15610	15610	15610	15610	0
226	20250317	170300	736092355	15610	15610	15610	15610	0
227	20250317	170200	736092355	15610	15610	15610	15610	0
228	20250317	170100	736092355	15610	15610	15610	15610	0
229	20250317	170000	736092355	15610	15610	15610	15610	0
230	20250317	165900	736092355	15610	15610	15610	15610	0
231	20250317	165800	736092355	15610	15610	15610	15610	0
232	20250317	165700	736092355	15610	15610	15610	15610	0
233	20250317	165600	736092355	15610	15610	15610	15610	0
234	20250317	165500	736092355	15610	15610	15610	15610	0
235	20250317	165400	736092355	15610	15610	15610	15610	0
236	20250317	165300	736092355	15610	15610	15610	15610	0
237	20250317	165200	736092355	15610	15610	15610	15610	0
238	20250317	165100	736092355	15610	15610	15610	15610	0
239	20250317	165000	736092355	15610	15610	15610	15610	0
240	20250317	164900	736092355	15610	15610	15610	15610	0
241	20250317	164800	736092355	15610	15610	15610	15610	0
242	20250317	164700	736092355	15610	15610	15610	15610	3362
243	20250317	164600	736092355	15610	15610	15610	15610	0
244	20250317	164500	736092355	15610	15610	15610	15610	0
245	20250317	164400	736092355	15610	15610	15610	15610	0
246	20250317	164300	736092355	15610	15610	15610	15610	0
247	20250317	164200	736092355	15610	15610	15610	15610	0
248	20250317	164100	736092355	15610	15610	15610	15610	0
249	20250317	164000	736092355	15610	15610	15610	15610	0
250	20250317	163900	736092355	15610	15610	15610	15610	0
251	20250317	163800	736092355	15610	15610	15610	15610	0
252	20250317	163700	736092355	15610	15610	15610	15610	0
253	20250317	163600	736092355	15610	15610	15610	15610	0
254	20250317	163500	736092355	15610	15610	15610	15610	0
255	20250317	163400	736092355	15610	15610	15610	15610	0
256	20250317	163300	736092355	15610	15610	15610	15610	0
257	20250317	163200	736092355	15610	15610	15610	15610	0
258	20250317	163100	736092355	15610	15610	15610	15610	0
259	20250317	163000	736092355	15610	15610	15610	15610	0
260	20250317	162900	736092355	15610	15610	15610	15610	0
261	20250317	162800	736092355	15610	15610	15610	15610	0
262	20250317	162700	736092355	15610	15610	15610	15610	0
263	20250317	162600	736092355	15610	15610	15610	15610	0
264	20250317	162500	736092355	15610	15610	15610	15610	0
265	20250317	162400	736092355	15610	15610	15610	15610	0
266	20250317	162300	736092355	15610	15610	15610	15610	0
267	20250317	162200	736092355	15610	15610	15610	15610	0
268	20250317	162100	736092355	15610	15610	15610	15610	0
269	20250317	162000	736092355	15610	15610	15610	15610	0
270	20250317	161900	736092355	15610	15610	15610	15610	0
271	20250317	161800	736092355	15610	15610	15610	15610	0
272	20250317	161700	736092355	15610	15610	15610	15610	3362
273	20250317	161600	736092355	15610	15610	15610	15610	0
274	20250317	161500	736092355	15610	15610	15610	15610	0
275	20250317	161400	736092355	15610	15610	15610	15610	0
276	20250317	161300	736092355	15610	15610	15610	15610	0
277	20250317	161200	736092355	15610	15610	15610	15610	0
278	20250317	161100	736092355	15610	15610	15610	15610	0
279	20250317	161000	736092355	15610	15610	15610	15610	0
280	20250317	160900	736092355	15610	15610	15610	15610	0
281	20250317	160800	736092355	15610	15610	15610	15610	0
282	20250317	160700	736092355	15610	15610	15610	15610	0
283	20250317	160600	736092355	15610	15610	15610	15610	0
284	20250317	160500	736092355	15610	15610	15610	15610	0
285	20250317	160400	736092355	15610	15610	15610	15610	0
286	20250317	160300	736092355	15610	15610	15610	15610	0
287	20250317	160200	736092355	15610	15610	15610	15610	0
288	20250317	160100	736092355	15610	15610	15610	15610	0
289	20250317	160000	736092355	15610	15610	15610	15610	0
290	20250317	155900	736092355	15610	15610	15610	15610	0
291	20250317	155800	736092355	15610	15610	15610	15610	0
292	20250317	155700	736092355	15610	15610	15610	15610	0
293	20250317	155600	736092355	15610	15610	15610	15610	0
294	20250317	155500	736092355	15610	15610	15610	15610	0
295	20250317	155400	736092355	15610	15610	15610	15610	0
296	20250317	155300	736092355	15610	15610	15610	15610	0
297	20250317	155200	736092355	15610	15610	15610	15610	0
298	20250317	155100	736092355	15610	15610	15610	15610	0
299	20250317	155000	736092355	15610	15610	15610	15610	0
300	20250317	154900	736092355	15610	15610	15610	15610	0
301	20250317	154800	736092355	15610	15610	15610	15610	0
302	20250317	154700	736092355	15610	15610	15610	15610	3362
303	20250317	154600	736092355	15610	15610	15610	15610	0
304	20250317	154500	736092355	15610	15610	15610	15610	0
305	20250317	154400	736092355	15610	15610	15610	15610	0
306	20250317	154300	736092355	15610	15610	15610	15610	0
307	20250317	154200	736092355	15610	15610	15610	15610	0
308	20250317	154100	736092355	15610	15610	15610	15610	0
309	20250317	154000	736092355	15610	15610	15610	15610	0
310	20250317	153900	736092355	15610	15610	15610	15610	0
311	20250317	153800	736092355	15610	15610	15610	15610	0
312	20250317	153700	736092355	15610	15610	15610	15610	0
313	20250317	153600	736092355	15610	15610	15610	15610	0
314	20250317	153500	736092355	15610	15610	15610	15610	0
315	20250317	153400	736092355	15610	15610	15610	15610	0
316	20250317	153300	736092355	15610	15610	15610	15610	0
317	20250317	153200	736092355	15610	15610	15610	15610	0
318	20250317	153100	736092355	15610	15610	15610	15610	0
319	20250317	153000	736092355	15610	15610	15610	15610	3362
320	20250317	152900	683611535	15700	15700	15700	15700	0
321	20250317	152800	683611535	15700	15700	15700	15700	0
322	20250317	152700	683611535	15700	15700	15700	15700	0
323	20250317	152600	683611535	15700	15700	15700	15700	0
324	20250317	152500	683611535	15700	15700	15700	15700	0
325	20250317	152400	683611535	15700	15700	15700	15700	0
326	20250317	152300	683611535	15700	15700	15700	15700	0
327	20250317	152200	683611535	15700	15700	15700	15700	0
328	20250317	152100	683611535	15700	15700	15700	15700	0
329	20250317	152000	683611535	15700	15700	15700	15700	0
330	20250317	151900	683611535	15700	15660	15700	15660	95
331	20250317	151800	682123755	15660	15660	15660	15650	38
332	20250317	151700	681528705	15660	15670	15670	15660	215
333	20250317	151600	678161655	15650	15660	15660	15650	265
334	20250317	151500	674013215	15660	15650	15660	15650	22
335	20250317	151400	673668795	15660	15660	15660	15660	21
336	20250317	151300	673339935	15670	15670	15670	15670	115
337	20250317	151200	671537885	15690	15690	15690	15690	8
338	20250317	151100	671412365	15670	15670	15670	15670	0
339	20250317	151000	671412365	15670	15670	15670	15670	1
340	20250317	150900	671396695	15670	15680	15680	15670	226
341	20250317	150800	667855165	15720	15720	15720	15720	0
342	20250317	150700	667855165	15720	15720	15720	15720	0
343	20250317	150600	667855165	15720	15720	15720	15720	0
344	20250317	150500	667855165	15720	15720	15720	15720	32
345	20250317	150400	667352125	15680	15680	15680	15680	80
346	20250317	150300	666097725	15670	15670	15670	15670	8
347	20250317	150200	665972365	15670	15680	15680	15670	78
348	20250317	150100	664749345	15670	15670	15670	15670	200
349	20250317	150000	661615345	15670	15670	15670	15670	108
350	20250317	145900	659922985	15650	15650	15650	15650	0
351	20250317	145800	659922985	15650	15660	15660	15650	545
352	20250317	145700	651389215	15670	15670	15670	15670	131
353	20250317	145600	649336445	15670	15670	15670	15670	93
354	20250317	145500	647879135	15690	15690	15690	15680	463
355	20250317	145400	640618985	15710	15690	15710	15690	87
356	20250317	145300	639253895	15690	15690	15690	15690	2
357	20250317	145200	639222515	15690	15690	15690	15690	0
358	20250317	145100	639222515	15690	15690	15690	15690	0
359	20250317	145000	639222515	15690	15690	15690	15690	52
360	20250317	144900	638406635	15690	15690	15690	15690	0
361	20250317	144800	638406635	15690	15690	15690	15690	21
362	20250317	144700	638077145	15690	15690	15690	15690	0
363	20250317	144600	638077145	15690	15690	15690	15690	71
364	20250317	144500	636963155	15690	15690	15690	15690	1
365	20250317	144400	636947465	15710	15710	15710	15710	18
366	20250317	144300	636664685	15690	15700	15700	15690	26
367	20250317	144200	636256705	15700	15720	15720	15700	300
368	20250317	144100	631546455	15710	15720	15720	15710	84
369	20250317	144000	630226755	15740	15720	15740	15720	16
370	20250317	143900	629974935	15740	15740	15740	15740	3
371	20250317	143800	629927715	15740	15740	15740	15740	0
372	20250317	143700	629927715	15740	15740	15740	15740	83
373	20250317	143600	628621295	15740	15740	15740	15740	7
374	20250317	143500	628511115	15710	15710	15710	15710	0
375	20250317	143400	628511115	15710	15710	15710	15710	0
376	20250317	143300	628511115	15710	15710	15710	15710	5
377	20250317	143200	628432565	15710	15720	15720	15710	100
378	20250317	143100	626861475	15750	15750	15750	15750	50
379	20250317	143000	626073975	15750	15750	15750	15750	0
380	20250317	142900	626073975	15750	15750	15750	15750	0
381	20250317	142800	626073975	15750	15750	15750	15750	0
382	20250317	142700	626073975	15750	15750	15750	15750	50
383	20250317	142600	625286475	15700	15700	15700	15700	0
384	20250317	142500	625286475	15700	15700	15700	15700	0
385	20250317	142400	625286475	15700	15700	15700	15700	0
386	20250317	142300	625286475	15700	15700	15700	15700	0
387	20250317	142200	625286475	15700	15700	15700	15700	0
388	20250317	142100	625286475	15700	15700	15700	15700	0
389	20250317	142000	625286475	15700	15700	15700	15700	0
390	20250317	141900	625286475	15700	15700	15700	15700	0
391	20250317	141800	625286475	15700	15700	15700	15700	14
392	20250317	141700	625066675	15700	15700	15700	15700	0
393	20250317	141600	625066675	15700	15700	15700	15700	0
394	20250317	141500	625066675	15700	15700	15700	15700	0
395	20250317	141400	625066675	15700	15700	15700	15700	0
396	20250317	141300	625066675	15700	15700	15700	15700	66
397	20250317	141200	624030475	15760	15760	15760	15760	0
398	20250317	141100	624030475	15760	15760	15760	15760	3
399	20250317	141000	623983195	15700	15700	15700	15700	0
400	20250317	140900	623983195	15700	15700	15700	15700	0
401	20250317	140800	623983195	15700	15700	15700	15700	0
402	20250317	140700	623983195	15700	15700	15700	15700	0
403	20250317	140600	623983195	15700	15700	15700	15700	0
404	20250317	140500	623983195	15700	15700	15700	15700	2
405	20250317	140400	623951795	15700	15700	15700	15700	0
406	20250317	140300	623951795	15700	15700	15700	15700	405
407	20250317	140200	617593295	15710	15710	15710	15710	0
408	20250317	140100	617593295	15710	15710	15710	15710	22
409	20250317	140000	617247675	15710	15710	15710	15710	0
410	20250317	135900	617247675	15710	15710	15710	15710	0
411	20250317	135800	617247675	15710	15710	15710	15710	2
412	20250317	135700	617216255	15710	15710	15710	15710	0
413	20250317	135600	617216255	15710	15730	15730	15710	30
414	20250317	135500	616744735	15730	15730	15730	15730	12
415	20250317	135400	616555975	15730	15740	15740	15730	11
416	20250317	135300	616382885	15740	15740	15740	15740	9
417	20250317	135200	616241225	15730	15730	15730	15730	35
418	20250317	135100	615690675	15740	15740	15770	15740	60
419	20250317	135000	614745975	15740	15740	15740	15740	60
420	20250317	134900	613801575	15770	15770	15770	15770	0
421	20250317	134800	613801575	15770	15770	15770	15770	0
422	20250317	134700	613801575	15770	15770	15770	15770	77
423	20250317	134600	612587285	15760	15760	15760	15760	3
424	20250317	134500	612540005	15760	15760	15760	15760	0
425	20250317	134400	612540005	15760	15760	15760	15760	0
426	20250317	134300	612540005	15760	15730	15760	15730	50
427	20250317	134200	611752755	15720	15720	15720	15720	50
428	20250317	134100	610966755	15720	15720	15720	15720	0
429	20250317	134000	610966755	15720	15720	15720	15720	0
430	20250317	133900	610966755	15720	15720	15720	15720	0
431	20250317	133800	610966755	15720	15720	15720	15720	0
432	20250317	133700	610966755	15720	15720	15720	15720	0
433	20250317	133600	610966755	15720	15720	15720	15720	0
434	20250317	133500	610966755	15720	15720	15720	15720	3
435	20250317	133400	610919595	15720	15720	15720	15720	0
436	20250317	133300	610919595	15720	15720	15720	15720	0
437	20250317	133200	610919595	15720	15720	15720	15720	0
438	20250317	133100	610919595	15720	15720	15720	15720	0
439	20250317	133000	610919595	15720	15720	15720	15720	0
440	20250317	132900	610919595	15720	15720	15720	15720	42
441	20250317	132800	610259355	15720	15720	15720	15720	0
442	20250317	132700	610259355	15720	15720	15720	15720	0
443	20250317	132600	610259355	15720	15720	15720	15720	0
444	20250317	132500	610259355	15720	15720	15720	15720	0
445	20250317	132400	610259355	15720	15720	15720	15720	0
446	20250317	132300	610259355	15720	15720	15720	15720	100
447	20250317	132200	608687355	15720	15720	15720	15720	2
448	20250317	132100	608655915	15650	15650	15650	15650	0
449	20250317	132000	608655915	15650	15660	15660	15650	64
450	20250317	131900	607654035	15650	15650	15650	15650	0
451	20250317	131800	607654035	15650	15650	15650	15650	0
452	20250317	131700	607654035	15650	15650	15650	15650	0
453	20250317	131600	607654035	15650	15650	15650	15650	0
454	20250317	131500	607654035	15650	15650	15650	15650	0
455	20250317	131400	607654035	15650	15650	15650	15650	0
456	20250317	131300	607654035	15650	15650	15650	15640	2024
457	20250317	131200	575978675	15650	15650	15650	15650	102
458	20250317	131100	574382375	15650	15710	15710	15650	201
459	20250317	131000	571236665	15710	15710	15710	15710	0
460	20250317	130900	571236665	15710	15710	15710	15710	1
461	20250317	130800	571220955	15650	15650	15650	15650	1420
462	20250317	130700	548997955	15650	15660	15660	15650	100
463	20250317	130600	547432735	15650	15650	15650	15650	0
464	20250317	130500	547432735	15650	15650	15650	15650	0
465	20250317	130400	547432735	15650	15650	15650	15650	140
466	20250317	130300	545241735	15650	15700	15700	15650	357
467	20250317	130200	539641835	15730	15730	15730	15730	0
468	20250317	130100	539641835	15730	15730	15730	15730	1
469	20250317	130000	539626105	15710	15700	15710	15700	349
470	20250317	125900	534145925	15710	15710	15710	15710	25
471	20250317	125800	533753175	15700	15700	15700	15700	4
472	20250317	125700	533690375	15700	15700	15700	15700	10
473	20250317	125600	533533375	15710	15710	15710	15710	417
474	20250317	125500	526982305	15710	15710	15710	15710	150
475	20250317	125400	524625805	15700	15700	15700	15700	63
476	20250317	125300	523636705	15700	15700	15700	15700	0
477	20250317	125200	523636705	15700	15660	15700	15660	174
478	20250317	125100	520904945	15650	15650	15650	15650	0
479	20250317	125000	520904945	15650	15650	15660	15650	12
480	20250317	124900	520717135	15710	15710	15710	15710	1
481	20250317	124800	520701425	15610	15610	15610	15610	0
482	20250317	124700	520701425	15610	15610	15610	15610	1
483	20250317	124600	520685815	15610	15630	15630	15610	450
484	20250317	124500	513654415	15640	15750	15750	15640	3338
485	20250317	124400	461393445	15750	15750	15750	15750	0
486	20250317	124300	461393445	15750	15750	15750	15750	2
487	20250317	124200	461361945	15670	15670	15670	15670	0
488	20250317	124100	461361945	15670	15670	15670	15670	0
489	20250317	124000	461361945	15670	15670	15670	15670	0
490	20250317	123900	461361945	15670	15670	15670	15670	0
491	20250317	123800	461361945	15670	15700	15700	15670	556
492	20250317	123700	452644385	15750	15750	15750	15750	1
493	20250317	123600	452628635	15750	15750	15750	15750	0
494	20250317	123500	452628635	15750	15750	15750	15750	0
495	20250317	123400	452628635	15750	15750	15750	15750	0
496	20250317	123300	452628635	15750	15750	15750	15750	0
497	20250317	123200	452628635	15750	15750	15750	15750	30
498	20250317	123100	452156135	15700	15700	15700	15700	34
499	20250317	123000	451622335	15700	15700	15700	15700	400
500	20250317	122900	445342335	15700	15700	15700	15700	3
501	20250317	122800	445295235	15700	15700	15700	15700	92
502	20250317	122700	443850835	15700	15700	15700	15700	1
503	20250317	122600	443835135	15750	15750	15750	15750	0
504	20250317	122500	443835135	15750	15740	15750	15700	873
505	20250317	122400	430115775	15710	15740	15740	15710	9
506	20250317	122300	429974145	15720	15720	15720	15720	8
507	20250317	122200	429848385	15720	15720	15720	15720	500
508	20250317	122100	421988385	15720	15720	15720	15720	0
509	20250317	122000	421988385	15720	15720	15720	15720	0
510	20250317	121900	421988385	15720	15720	15720	15720	15
511	20250317	121800	421752585	15720	15720	15720	15720	0
512	20250317	121700	421752585	15720	15730	15730	15720	5
513	20250317	121600	421673975	15720	15720	15720	15720	0
514	20250317	121500	421673975	15720	15720	15720	15720	0
515	20250317	121400	421673975	15720	15720	15720	15720	0
516	20250317	121300	421673975	15720	15720	15720	15720	0
517	20250317	121200	421673975	15720	15720	15720	15720	616
518	20250317	121100	411990455	15720	15730	15730	15720	500
519	20250317	121000	404130365	15710	15710	15710	15710	0
520	20250317	120900	404130365	15710	15710	15710	15710	0
521	20250317	120800	404130365	15710	15710	15710	15710	0
522	20250317	120700	404130365	15710	15710	15710	15710	0
523	20250317	120600	404130365	15710	15710	15710	15710	0
524	20250317	120500	404130365	15710	15720	15720	15710	700
525	20250317	120400	393131195	15710	15710	15710	15710	0
526	20250317	120300	393131195	15710	15710	15710	15710	0
527	20250317	120200	393131195	15710	15710	15710	15710	0
528	20250317	120100	393131195	15710	15780	15780	15710	535
529	20250317	120000	384721075	15760	15770	15770	15760	42
530	20250317	115900	384058935	15780	15780	15780	15780	30
531	20250317	115800	383585535	15780	15780	15780	15780	0
532	20250317	115700	383585535	15780	15780	15780	15780	0
533	20250317	115600	383585535	15780	15780	15780	15780	0
534	20250317	115500	383585535	15780	15780	15780	15780	0
535	20250317	115400	383585535	15780	15780	15780	15780	0
536	20250317	115300	383585535	15780	15770	15780	15770	27
537	20250317	115200	383159675	15820	15820	15820	15820	0
538	20250317	115100	383159675	15820	15820	15820	15820	0
539	20250317	115000	383159675	15820	15820	15820	15820	0
540	20250317	114900	383159675	15820	15820	15820	15820	0
541	20250317	114800	383159675	15820	15820	15820	15820	0
542	20250317	114700	383159675	15820	15720	15820	15720	12
543	20250317	114600	382970835	15710	15710	15710	15710	0
544	20250317	114500	382970835	15710	15750	15760	15710	501
545	20250317	114400	375090155	15750	15750	15750	15750	0
546	20250317	114300	375090155	15750	15750	15750	15750	0
547	20250317	114200	375090155	15750	15820	15820	15750	1427
548	20250317	114100	352595845	15920	15920	15920	15920	0
549	20250317	114000	352595845	15920	15920	15920	15920	0
550	20250317	113900	352595845	15920	15920	15920	15920	0
551	20250317	113800	352595845	15920	15920	15920	15920	0
552	20250317	113700	352595845	15920	15920	15920	15920	0
553	20250317	113600	352595845	15920	15920	15920	15920	0
554	20250317	113500	352595845	15920	15920	15920	15920	0
555	20250317	113400	352595845	15920	15920	15920	15920	0
556	20250317	113300	352595845	15920	15920	15920	15920	0
557	20250317	113200	352595845	15920	15920	15920	15920	0
558	20250317	113100	352595845	15920	15920	15920	15920	0
559	20250317	113000	352595845	15920	15920	15920	15920	0
560	20250317	112900	352595845	15920	15920	15920	15910	79
561	20250317	112800	351338265	15920	15920	15920	15920	0
562	20250317	112700	351338265	15920	15810	15920	15810	14
563	20250317	112600	351116705	15810	15820	15820	15810	13
564	20250317	112500	350911165	15810	15920	15920	15810	64
565	20250317	112400	349899215	15880	15880	15880	15880	0
566	20250317	112300	349899215	15880	15870	15880	15870	100
567	20250317	112200	348311225	15880	15880	15880	15880	0
568	20250317	112100	348311225	15880	15770	15880	15770	3
569	20250317	112000	348263695	15890	15870	15890	15760	802
570	20250317	111900	335588465	15890	15890	15890	15880	124
571	20250317	111800	333618655	15900	15930	15930	15900	570
572	20250317	111700	324541705	15930	15930	15930	15930	85
573	20250317	111600	323187655	15930	15930	15930	15930	0
574	20250317	111500	323187655	15930	15940	15940	15930	241
575	20250317	111400	319348445	15930	15930	15930	15930	0
576	20250317	111300	319348445	15930	15930	15930	15930	13
577	20250317	111200	319141355	15930	15940	15940	15930	43
578	20250317	111100	318456025	16040	16040	16040	16040	0
579	20250317	111000	318456025	16040	16040	16040	16040	0
580	20250317	110900	318456025	16040	16040	16040	16040	1
581	20250317	110800	318439985	16040	16030	16040	16030	210
582	20250317	110700	315071845	16040	16040	16040	16040	0
583	20250317	110600	315071845	16040	16040	16040	16040	2
584	20250317	110500	315039765	16040	16010	16040	16010	150
585	20250317	110400	312633895	15930	15900	15930	15890	59
586	20250317	110300	311694165	16000	16000	16000	16000	55
587	20250317	110200	310814165	16010	16010	16010	16010	0
588	20250317	110100	310814165	16010	15970	16020	15970	100
589	20250317	110000	309213525	15970	15940	15970	15940	51
590	20250317	105900	308399455	15900	15900	15900	15900	0
591	20250317	105800	308399455	15900	15900	15900	15900	1
592	20250317	105700	308383555	15900	15900	15900	15900	0
593	20250317	105600	308383555	15900	15900	15900	15900	27
594	20250317	105500	307954255	15900	15900	15900	15900	0
595	20250317	105400	307954255	15900	15900	15900	15900	93
596	20250317	105300	306475555	15900	15900	15900	15900	0
597	20250317	105200	306475555	15900	15920	15920	15890	1176
598	20250317	105100	287765295	15920	15920	15920	15920	1
599	20250317	105000	287749375	16020	16020	16020	16020	0
600	20250317	104900	287749375	16020	16020	16020	16020	10
601	20250317	104800	287589175	16040	16040	16040	16040	0
602	20250317	104700	287589175	16040	16040	16040	16040	0
603	20250317	104600	287589175	16040	16040	16040	16040	51
604	20250317	104500	286771135	16040	16040	16040	16040	100
605	20250317	104400	285167135	16040	16020	16040	16020	200
606	20250317	104300	281960645	15910	16030	16030	15910	113
607	20250317	104200	280150795	15930	15930	15930	15930	1
608	20250317	104100	280134865	16040	16030	16040	16030	20
609	20250317	104000	279814075	16040	16020	16040	16020	85
610	20250317	103900	278451125	16030	16030	16030	16030	0
611	20250317	103800	278451125	16030	16030	16030	16030	0
612	20250317	103700	278451125	16030	16030	16030	16030	0
613	20250317	103600	278451125	16030	16030	16030	16030	63
614	20250317	103500	277441235	16030	16030	16030	16030	1
615	20250317	103400	277425205	16030	16030	16030	16030	0
616	20250317	103300	277425205	16030	16030	16030	16030	0
617	20250317	103200	277425205	16030	16030	16030	16030	0
618	20250317	103100	277425205	16030	16030	16030	16030	0
619	20250317	103000	277425205	16030	16030	16030	16030	0
620	20250317	102900	277425205	16030	15870	16030	15870	172
621	20250317	102800	274676385	15870	15870	15870	15870	1
622	20250317	102700	274660515	15860	15870	15870	15860	22
623	20250317	102600	274311585	15860	15860	15860	15860	0
624	20250317	102500	274311585	15860	15860	15860	15860	0
625	20250317	102400	274311585	15860	15860	15860	15860	12
626	20250317	102300	274121265	15860	15860	15860	15860	114
627	20250317	102200	272313225	15860	15860	15860	15860	59
628	20250317	102100	271377485	15900	15900	15900	15900	0
629	20250317	102000	271377485	15900	15900	15900	15900	7
630	20250317	101900	271266185	15900	15900	15900	15900	51
631	20250317	101800	270455285	16030	16030	16030	16030	0
632	20250317	101700	270455285	16030	16030	16030	16030	0
633	20250317	101600	270455285	16030	16030	16030	16030	6
634	20250317	101500	270359105	15860	15910	15910	15860	172
635	20250317	101400	267625595	15920	15930	15940	15920	21
636	20250317	101300	267291035	16070	16070	16070	16070	0
637	20250317	101200	267291035	16070	16070	16070	16070	0
638	20250317	101100	267291035	16070	16070	16070	16070	0
639	20250317	101000	267291035	16070	16070	16070	16070	0
640	20250317	100900	267291035	16070	16070	16070	16070	0
641	20250317	100800	267291035	16070	16070	16070	16060	1006
642	20250317	100700	251124665	16090	16090	16090	16090	0
643	20250317	100600	251124665	16090	16090	16090	16090	0
644	20250317	100500	251124665	16090	16090	16090	16090	0
645	20250317	100400	251124665	16090	16090	16090	16090	0
646	20250317	100300	251124665	16090	16090	16090	16090	0
647	20250317	100200	251124665	16090	16090	16090	16090	1
648	20250317	100100	251108575	16090	16090	16090	16090	1
649	20250317	100000	251092485	15860	16090	16090	15860	11
650	20250317	095900	250917220	16100	16100	16100	16100	0
651	20250317	095800	250917220	16100	16080	16100	16080	500
652	20250317	095700	242868580	16100	15860	16100	15860	505
653	20250317	095600	234777700	15860	15860	15860	15860	9
654	20250317	095500	234634960	15860	15860	15860	15860	0
655	20250317	095400	234634960	15860	15860	15860	15860	0
656	20250317	095300	234634960	15860	15860	15860	15860	1
657	20250317	095200	234619100	15860	15860	15860	15860	1
658	20250317	095100	234603240	15860	15860	15860	15860	0
659	20250317	095000	234603240	15860	15860	15860	15860	0
660	20250317	094900	234603240	15860	15860	15860	15860	0
661	20250317	094800	234603240	15860	15860	15880	15860	210
662	20250317	094700	231269680	15860	15860	15860	15860	5
663	20250317	094600	231190380	15860	15860	15860	15860	0
664	20250317	094500	231190380	15860	15860	15860	15860	10
665	20250317	094400	231031780	15740	15750	15750	15740	19
666	20250317	094300	230732560	15860	15860	15860	15860	9
667	20250317	094200	230589820	15860	15740	15860	15740	32
668	20250317	094100	230086020	15740	15750	15750	15740	31
669	20250317	094000	229598050	15820	15820	15820	15820	1
670	20250317	093900	229582230	15820	15810	15820	15810	200
671	20250317	093800	226419010	15740	15740	15740	15740	1
672	20250317	093700	226403270	15780	15780	15780	15780	32
673	20250317	093600	225898310	15810	15810	15810	15810	2
674	20250317	093500	225866690	15780	15780	15780	15780	10
675	20250317	093400	225708890	15780	15820	15820	15780	2
676	20250317	093300	225677290	15820	15750	15820	15700	148
677	20250317	093200	223342010	15750	15740	15750	15740	209
678	20250317	093100	220050860	15700	15700	15700	15700	20
679	20250317	093000	219736860	15690	15670	15690	15670	24
680	20250317	092900	219360500	15660	15690	15690	15660	5
681	20250317	092800	219282140	15650	15650	15650	15650	0
682	20250317	092700	219282140	15650	15690	15770	15650	1122
683	20250317	092600	201689430	15690	15760	15760	15690	3464
684	20250317	092500	147233350	15760	15770	15770	15760	109
685	20250317	092400	145515410	15770	15770	15800	15770	163
686	20250317	092300	142940760	15820	15820	15820	15820	7
687	20250317	092200	142830020	15820	15810	15820	15810	15
688	20250317	092100	142592810	15760	15760	15760	15760	0
689	20250317	092000	142592810	15760	15760	15760	15760	12
690	20250317	091900	142403690	15760	15760	15810	15760	40
691	20250317	091800	141773240	15750	15750	15750	15750	0
692	20250317	091700	141773240	15750	15750	15750	15750	0
693	20250317	091600	141773240	15750	15750	15750	15750	43
694	20250317	091500	141095990	15750	15750	15750	15750	35
695	20250317	091400	140544740	15750	15750	15750	15750	0
696	20250317	091300	140544740	15750	15750	15750	15750	0
697	20250317	091200	140544740	15750	15740	15750	15730	734
698	20250317	091100	128985760	15730	15730	15730	15730	337
699	20250317	091000	123684750	15740	15740	15750	15740	316
700	20250317	090900	118709250	15750	15750	15750	15750	42
701	20250317	090800	118047750	15730	15750	15750	15720	1550
702	20250317	090700	93663690	15750	15730	15840	15730	216
703	20250317	090600	90251910	15730	15730	15730	15730	328
704	20250317	090500	85092470	15720	15730	15820	15720	1625
705	20250317	090400	59536970	15730	15780	15780	15720	493
706	20250317	090300	51771340	15780	15910	15910	15760	1024
707	20250317	090200	35601830	15880	15880	15880	15880	0
708	20250317	090100	35601830	15880	16010	16100	15820	1848
709	20250317	090000	6167380	16000	16100	16100	16000	384