KissMeData/285490/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	211000	244632250	15680	15680	15680	15680	153
3	20250317	210900	244632250	15680	15680	15680	15680	0
4	20250317	210800	244632250	15680	15680	15680	15680	0
5	20250317	210700	244632250	15680	15680	15680	15680	0
6	20250317	210600	244632250	15680	15680	15680	15680	0
7	20250317	210500	244632250	15680	15680	15680	15680	0
8	20250317	210400	244632250	15680	15680	15680	15680	0
9	20250317	210300	244632250	15680	15680	15680	15680	0
10	20250317	210200	244632250	15680	15680	15680	15680	0
11	20250317	210100	244632250	15680	15680	15680	15680	0
12	20250317	210000	244632250	15680	15680	15680	15680	0
13	20250317	205900	244632250	15680	15680	15680	15680	0
14	20250317	205800	244632250	15680	15680	15680	15680	0
15	20250317	205700	244632250	15680	15680	15680	15680	0
16	20250317	205600	244632250	15680	15680	15680	15680	0
17	20250317	205500	244632250	15680	15680	15680	15680	0
18	20250317	205400	244632250	15680	15680	15680	15680	0
19	20250317	205300	244632250	15680	15680	15680	15680	0
20	20250317	205200	244632250	15680	15680	15680	15680	0
21	20250317	205100	244632250	15680	15680	15680	15680	0
22	20250317	205000	244632250	15680	15680	15680	15680	0
23	20250317	204900	244632250	15680	15680	15680	15680	0
24	20250317	204800	244632250	15680	15680	15680	15680	0
25	20250317	204700	244632250	15680	15680	15680	15680	0
26	20250317	204600	244632250	15680	15680	15680	15680	0
27	20250317	204500	244632250	15680	15680	15680	15680	0
28	20250317	204400	244632250	15680	15680	15680	15680	0
29	20250317	204300	244632250	15680	15680	15680	15680	0
30	20250317	204200	244632250	15680	15680	15680	15680	0
31	20250317	204100	244632250	15680	15680	15680	15680	0
32	20250317	204000	244632250	15680	15680	15680	15680	153
33	20250317	203900	244632250	15680	15680	15680	15680	0
34	20250317	203800	244632250	15680	15680	15680	15680	0
35	20250317	203700	244632250	15680	15680	15680	15680	0
36	20250317	203600	244632250	15680	15680	15680	15680	0
37	20250317	203500	244632250	15680	15680	15680	15680	0
38	20250317	203400	244632250	15680	15680	15680	15680	0
39	20250317	203300	244632250	15680	15680	15680	15680	0
40	20250317	203200	244632250	15680	15680	15680	15680	0
41	20250317	203100	244632250	15680	15680	15680	15680	0
42	20250317	203000	244632250	15680	15680	15680	15680	0
43	20250317	202900	244632250	15680	15680	15680	15680	0
44	20250317	202800	244632250	15680	15680	15680	15680	0
45	20250317	202700	244632250	15680	15680	15680	15680	0
46	20250317	202600	244632250	15680	15680	15680	15680	0
47	20250317	202500	244632250	15680	15680	15680	15680	0
48	20250317	202400	244632250	15680	15680	15680	15680	0
49	20250317	202300	244632250	15680	15680	15680	15680	0
50	20250317	202200	244632250	15680	15680	15680	15680	0
51	20250317	202100	244632250	15680	15680	15680	15680	0
52	20250317	202000	244632250	15680	15680	15680	15680	0
53	20250317	201900	244632250	15680	15680	15680	15680	0
54	20250317	201800	244632250	15680	15680	15680	15680	0
55	20250317	201700	244632250	15680	15680	15680	15680	0
56	20250317	201600	244632250	15680	15680	15680	15680	0
57	20250317	201500	244632250	15680	15680	15680	15680	0
58	20250317	201400	244632250	15680	15680	15680	15680	0
59	20250317	201300	244632250	15680	15680	15680	15680	0
60	20250317	201200	244632250	15680	15680	15680	15680	0
61	20250317	201100	244632250	15680	15680	15680	15680	0
62	20250317	201000	244632250	15680	15680	15680	15680	153
63	20250317	200900	244632250	15680	15680	15680	15680	0
64	20250317	200800	244632250	15680	15680	15680	15680	0
65	20250317	200700	244632250	15680	15680	15680	15680	0
66	20250317	200600	244632250	15680	15680	15680	15680	0
67	20250317	200500	244632250	15680	15680	15680	15680	0
68	20250317	200400	244632250	15680	15680	15680	15680	0
69	20250317	200300	244632250	15680	15680	15680	15680	0
70	20250317	200200	244632250	15680	15680	15680	15680	0
71	20250317	200100	244632250	15680	15680	15680	15680	0
72	20250317	200000	244632250	15680	15680	15680	15680	0
73	20250317	195900	244632250	15680	15680	15680	15680	0
74	20250317	195800	244632250	15680	15680	15680	15680	0
75	20250317	195700	244632250	15680	15680	15680	15680	0
76	20250317	195600	244632250	15680	15680	15680	15680	0
77	20250317	195500	244632250	15680	15680	15680	15680	0
78	20250317	195400	244632250	15680	15680	15680	15680	0
79	20250317	195300	244632250	15680	15680	15680	15680	0
80	20250317	195200	244632250	15680	15680	15680	15680	0
81	20250317	195100	244632250	15680	15680	15680	15680	0
82	20250317	195000	244632250	15680	15680	15680	15680	0
83	20250317	194900	244632250	15680	15680	15680	15680	0
84	20250317	194800	244632250	15680	15680	15680	15680	0
85	20250317	194700	244632250	15680	15680	15680	15680	0
86	20250317	194600	244632250	15680	15680	15680	15680	0
87	20250317	194500	244632250	15680	15680	15680	15680	0
88	20250317	194400	244632250	15680	15680	15680	15680	0
89	20250317	194300	244632250	15680	15680	15680	15680	0
90	20250317	194200	244632250	15680	15680	15680	15680	0
91	20250317	194100	244632250	15680	15680	15680	15680	0
92	20250317	194000	244632250	15680	15680	15680	15680	153
93	20250317	193900	244632250	15680	15680	15680	15680	0
94	20250317	193800	244632250	15680	15680	15680	15680	0
95	20250317	193700	244632250	15680	15680	15680	15680	0
96	20250317	193600	244632250	15680	15680	15680	15680	0
97	20250317	193500	244632250	15680	15680	15680	15680	0
98	20250317	193400	244632250	15680	15680	15680	15680	0
99	20250317	193300	244632250	15680	15680	15680	15680	0
100	20250317	193200	244632250	15680	15680	15680	15680	0
101	20250317	193100	244632250	15680	15680	15680	15680	0
102	20250317	193000	244632250	15680	15680	15680	15680	0
103	20250317	192900	244632250	15680	15680	15680	15680	0
104	20250317	192800	244632250	15680	15680	15680	15680	0
105	20250317	192700	244632250	15680	15680	15680	15680	0
106	20250317	192600	244632250	15680	15680	15680	15680	0
107	20250317	192500	244632250	15680	15680	15680	15680	0
108	20250317	192400	244632250	15680	15680	15680	15680	0
109	20250317	192300	244632250	15680	15680	15680	15680	0
110	20250317	192200	244632250	15680	15680	15680	15680	0
111	20250317	192100	244632250	15680	15680	15680	15680	0
112	20250317	192000	244632250	15680	15680	15680	15680	0
113	20250317	191900	244632250	15680	15680	15680	15680	0
114	20250317	191800	244632250	15680	15680	15680	15680	0
115	20250317	191700	244632250	15680	15680	15680	15680	0
116	20250317	191600	244632250	15680	15680	15680	15680	0
117	20250317	191500	244632250	15680	15680	15680	15680	0
118	20250317	191400	244632250	15680	15680	15680	15680	0
119	20250317	191300	244632250	15680	15680	15680	15680	0
120	20250317	191200	244632250	15680	15680	15680	15680	0
121	20250317	191100	244632250	15680	15680	15680	15680	0
122	20250317	191000	244632250	15680	15680	15680	15680	153
123	20250317	190900	244632250	15680	15680	15680	15680	0
124	20250317	190800	244632250	15680	15680	15680	15680	0
125	20250317	190700	244632250	15680	15680	15680	15680	0
126	20250317	190600	244632250	15680	15680	15680	15680	0
127	20250317	190500	244632250	15680	15680	15680	15680	0
128	20250317	190400	244632250	15680	15680	15680	15680	0
129	20250317	190300	244632250	15680	15680	15680	15680	0
130	20250317	190200	244632250	15680	15680	15680	15680	0
131	20250317	190100	244632250	15680	15680	15680	15680	0
132	20250317	190000	244632250	15680	15680	15680	15680	0
133	20250317	185900	244632250	15680	15680	15680	15680	0
134	20250317	185800	244632250	15680	15680	15680	15680	0
135	20250317	185700	244632250	15680	15680	15680	15680	0
136	20250317	185600	244632250	15680	15680	15680	15680	0
137	20250317	185500	244632250	15680	15680	15680	15680	0
138	20250317	185400	244632250	15680	15680	15680	15680	0
139	20250317	185300	244632250	15680	15680	15680	15680	0
140	20250317	185200	244632250	15680	15680	15680	15680	0
141	20250317	185100	244632250	15680	15680	15680	15680	0
142	20250317	185000	244632250	15680	15680	15680	15680	0
143	20250317	184900	244632250	15680	15680	15680	15680	0
144	20250317	184800	244632250	15680	15680	15680	15680	0
145	20250317	184700	244632250	15680	15680	15680	15680	0
146	20250317	184600	244632250	15680	15680	15680	15680	0
147	20250317	184500	244632250	15680	15680	15680	15680	0
148	20250317	184400	244632250	15680	15680	15680	15680	0
149	20250317	184300	244632250	15680	15680	15680	15680	0
150	20250317	184200	244632250	15680	15680	15680	15680	0
151	20250317	184100	244632250	15680	15680	15680	15680	0
152	20250317	184000	244632250	15680	15680	15680	15680	153
153	20250317	183900	244632250	15680	15680	15680	15680	0
154	20250317	183800	244632250	15680	15680	15680	15680	0
155	20250317	183700	244632250	15680	15680	15680	15680	0
156	20250317	183600	244632250	15680	15680	15680	15680	0
157	20250317	183500	244632250	15680	15680	15680	15680	0
158	20250317	183400	244632250	15680	15680	15680	15680	0
159	20250317	183300	244632250	15680	15680	15680	15680	0
160	20250317	183200	244632250	15680	15680	15680	15680	0
161	20250317	183100	244632250	15680	15680	15680	15680	0
162	20250317	183000	244632250	15680	15680	15680	15680	0
163	20250317	182900	244632250	15680	15680	15680	15680	0
164	20250317	182800	244632250	15680	15680	15680	15680	0
165	20250317	182700	244632250	15680	15680	15680	15680	0
166	20250317	182600	244632250	15680	15680	15680	15680	0
167	20250317	182500	244632250	15680	15680	15680	15680	0
168	20250317	182400	244632250	15680	15680	15680	15680	0
169	20250317	182300	244632250	15680	15680	15680	15680	0
170	20250317	182200	244632250	15680	15680	15680	15680	0
171	20250317	182100	244632250	15680	15680	15680	15680	0
172	20250317	182000	244632250	15680	15680	15680	15680	0
173	20250317	181900	244632250	15680	15680	15680	15680	0
174	20250317	181800	244632250	15680	15680	15680	15680	0
175	20250317	181700	244632250	15680	15680	15680	15680	0
176	20250317	181600	244632250	15680	15680	15680	15680	0
177	20250317	181500	244632250	15680	15680	15680	15680	0
178	20250317	181400	244632250	15680	15680	15680	15680	0
179	20250317	181300	244632250	15680	15680	15680	15680	0
180	20250317	181200	244632250	15680	15680	15680	15680	0
181	20250317	181100	244632250	15680	15680	15680	15680	0
182	20250317	181000	244632250	15680	15680	15680	15680	153
183	20250317	180900	244632250	15680	15680	15680	15680	0
184	20250317	180800	244632250	15680	15680	15680	15680	0
185	20250317	180700	244632250	15680	15680	15680	15680	0
186	20250317	180600	244632250	15680	15680	15680	15680	0
187	20250317	180500	244632250	15680	15680	15680	15680	0
188	20250317	180400	244632250	15680	15680	15680	15680	0
189	20250317	180300	244632250	15680	15680	15680	15680	0
190	20250317	180200	244632250	15680	15680	15680	15680	0
191	20250317	180100	244632250	15680	15680	15680	15680	0
192	20250317	180000	244632250	15680	15680	15680	15680	0
193	20250317	175900	244632250	15680	15680	15680	15680	0
194	20250317	175800	244632250	15680	15680	15680	15680	0
195	20250317	175700	244632250	15680	15680	15680	15680	0
196	20250317	175600	244632250	15680	15680	15680	15680	0
197	20250317	175500	244632250	15680	15680	15680	15680	0
198	20250317	175400	244632250	15680	15680	15680	15680	0
199	20250317	175300	244632250	15680	15680	15680	15680	0
200	20250317	175200	244632250	15680	15680	15680	15680	0
201	20250317	175100	244632250	15680	15680	15680	15680	0
202	20250317	175000	244632250	15680	15680	15680	15680	0
203	20250317	174900	244632250	15680	15680	15680	15680	0
204	20250317	174800	244632250	15680	15680	15680	15680	0
205	20250317	174700	244632250	15680	15680	15680	15680	0
206	20250317	174600	244632250	15680	15680	15680	15680	0
207	20250317	174500	244632250	15680	15680	15680	15680	0
208	20250317	174400	244632250	15680	15680	15680	15680	0
209	20250317	174300	244632250	15680	15680	15680	15680	0
210	20250317	174200	244632250	15680	15680	15680	15680	0
211	20250317	174100	244632250	15680	15680	15680	15680	0
212	20250317	174000	244632250	15680	15680	15680	15680	153
213	20250317	173900	244632250	15680	15680	15680	15680	0
214	20250317	173800	244632250	15680	15680	15680	15680	0
215	20250317	173700	244632250	15680	15680	15680	15680	0
216	20250317	173600	244632250	15680	15680	15680	15680	0
217	20250317	173500	244632250	15680	15680	15680	15680	0
218	20250317	173400	244632250	15680	15680	15680	15680	0
219	20250317	173300	244632250	15680	15680	15680	15680	0
220	20250317	173200	244632250	15680	15680	15680	15680	0
221	20250317	173100	244632250	15680	15680	15680	15680	0
222	20250317	173000	244632250	15680	15680	15680	15680	0
223	20250317	172900	244632250	15680	15680	15680	15680	0
224	20250317	172800	244632250	15680	15680	15680	15680	0
225	20250317	172700	244632250	15680	15680	15680	15680	0
226	20250317	172600	244632250	15680	15680	15680	15680	0
227	20250317	172500	244632250	15680	15680	15680	15680	0
228	20250317	172400	244632250	15680	15680	15680	15680	0
229	20250317	172300	244632250	15680	15680	15680	15680	0
230	20250317	172200	244632250	15680	15680	15680	15680	0
231	20250317	172100	244632250	15680	15680	15680	15680	0
232	20250317	172000	244632250	15680	15680	15680	15680	0
233	20250317	171900	244632250	15680	15680	15680	15680	0
234	20250317	171800	244632250	15680	15680	15680	15680	0
235	20250317	171700	244632250	15680	15680	15680	15680	0
236	20250317	171600	244632250	15680	15680	15680	15680	0
237	20250317	171500	244632250	15680	15680	15680	15680	0
238	20250317	171400	244632250	15680	15680	15680	15680	0
239	20250317	171300	244632250	15680	15680	15680	15680	0
240	20250317	171200	244632250	15680	15680	15680	15680	0
241	20250317	171100	244632250	15680	15680	15680	15680	0
242	20250317	171000	244632250	15680	15680	15680	15680	153
243	20250317	170900	244632250	15680	15680	15680	15680	0
244	20250317	170800	244632250	15680	15680	15680	15680	0
245	20250317	170700	244632250	15680	15680	15680	15680	0
246	20250317	170600	244632250	15680	15680	15680	15680	0
247	20250317	170500	244632250	15680	15680	15680	15680	0
248	20250317	170400	244632250	15680	15680	15680	15680	0
249	20250317	170300	244632250	15680	15680	15680	15680	0
250	20250317	170200	244632250	15680	15680	15680	15680	0
251	20250317	170100	244632250	15680	15680	15680	15680	0
252	20250317	170000	244632250	15680	15680	15680	15680	0
253	20250317	165900	244632250	15680	15680	15680	15680	0
254	20250317	165800	244632250	15680	15680	15680	15680	0
255	20250317	165700	244632250	15680	15680	15680	15680	0
256	20250317	165600	244632250	15680	15680	15680	15680	0
257	20250317	165500	244632250	15680	15680	15680	15680	0
258	20250317	165400	244632250	15680	15680	15680	15680	0
259	20250317	165300	244632250	15680	15680	15680	15680	0
260	20250317	165200	244632250	15680	15680	15680	15680	0
261	20250317	165100	244632250	15680	15680	15680	15680	0
262	20250317	165000	244632250	15680	15680	15680	15680	0
263	20250317	164900	244632250	15680	15680	15680	15680	0
264	20250317	164800	244632250	15680	15680	15680	15680	0
265	20250317	164700	244632250	15680	15680	15680	15680	0
266	20250317	164600	244632250	15680	15680	15680	15680	0
267	20250317	164500	244632250	15680	15680	15680	15680	0
268	20250317	164400	244632250	15680	15680	15680	15680	0
269	20250317	164300	244632250	15680	15680	15680	15680	0
270	20250317	164200	244632250	15680	15680	15680	15680	0
271	20250317	164100	244632250	15680	15680	15680	15680	0
272	20250317	164000	244632250	15680	15680	15680	15680	153
273	20250317	163900	244632250	15680	15680	15680	15680	0
274	20250317	163800	244632250	15680	15680	15680	15680	0
275	20250317	163700	244632250	15680	15680	15680	15680	0
276	20250317	163600	244632250	15680	15680	15680	15680	0
277	20250317	163500	244632250	15680	15680	15680	15680	0
278	20250317	163400	244632250	15680	15680	15680	15680	0
279	20250317	163300	244632250	15680	15680	15680	15680	0
280	20250317	163200	244632250	15680	15680	15680	15680	0
281	20250317	163100	244632250	15680	15680	15680	15680	0
282	20250317	163000	244632250	15680	15680	15680	15680	0
283	20250317	162900	244632250	15680	15680	15680	15680	0
284	20250317	162800	244632250	15680	15680	15680	15680	0
285	20250317	162700	244632250	15680	15680	15680	15680	0
286	20250317	162600	244632250	15680	15680	15680	15680	0
287	20250317	162500	244632250	15680	15680	15680	15680	0
288	20250317	162400	244632250	15680	15680	15680	15680	0
289	20250317	162300	244632250	15680	15680	15680	15680	0
290	20250317	162200	244632250	15680	15680	15680	15680	0
291	20250317	162100	244632250	15680	15680	15680	15680	0
292	20250317	162000	244632250	15680	15680	15680	15680	0
293	20250317	161900	244632250	15680	15680	15680	15680	0
294	20250317	161800	244632250	15680	15680	15680	15680	0
295	20250317	161700	244632250	15680	15680	15680	15680	0
296	20250317	161600	244632250	15680	15680	15680	15680	0
297	20250317	161500	244632250	15680	15680	15680	15680	0
298	20250317	161400	244632250	15680	15680	15680	15680	0
299	20250317	161300	244632250	15680	15680	15680	15680	0
300	20250317	161200	244632250	15680	15680	15680	15680	0
301	20250317	161100	244632250	15680	15680	15680	15680	0
302	20250317	161000	244632250	15680	15680	15680	15680	153
303	20250317	160900	244632250	15680	15680	15680	15680	0
304	20250317	160800	244632250	15680	15680	15680	15680	0
305	20250317	160700	244632250	15680	15680	15680	15680	0
306	20250317	160600	244632250	15680	15680	15680	15680	0
307	20250317	160500	244632250	15680	15680	15680	15680	0
308	20250317	160400	244632250	15680	15680	15680	15680	0
309	20250317	160300	244632250	15680	15680	15680	15680	0
310	20250317	160200	244632250	15680	15680	15680	15680	0
311	20250317	160100	244632250	15680	15680	15680	15680	0
312	20250317	160000	244632250	15680	15680	15680	15680	0
313	20250317	155900	244632250	15680	15680	15680	15680	0
314	20250317	155800	244632250	15680	15680	15680	15680	0
315	20250317	155700	244632250	15680	15680	15680	15680	0
316	20250317	155600	244632250	15680	15680	15680	15680	0
317	20250317	155500	244632250	15680	15680	15680	15680	0
318	20250317	155400	244632250	15680	15680	15680	15680	0
319	20250317	155300	244632250	15680	15680	15680	15680	0
320	20250317	155200	244632250	15680	15680	15680	15680	0
321	20250317	155100	244632250	15680	15680	15680	15680	0
322	20250317	155000	244632250	15680	15680	15680	15680	0
323	20250317	154900	244632250	15680	15680	15680	15680	0
324	20250317	154800	244632250	15680	15680	15680	15680	0
325	20250317	154700	244632250	15680	15680	15680	15680	0
326	20250317	154600	244632250	15680	15680	15680	15680	0
327	20250317	154500	244632250	15680	15680	15680	15680	0
328	20250317	154400	244632250	15680	15680	15680	15680	0
329	20250317	154300	244632250	15680	15680	15680	15680	0
330	20250317	154200	244632250	15680	15680	15680	15680	0
331	20250317	154100	244632250	15680	15680	15680	15680	0
332	20250317	154000	244632250	15680	15680	15680	15680	153
333	20250317	153900	244632250	15680	15680	15680	15680	0
334	20250317	153800	244632250	15680	15680	15680	15680	0
335	20250317	153700	244632250	15680	15680	15680	15680	0
336	20250317	153600	244632250	15680	15680	15680	15680	0
337	20250317	153500	244632250	15680	15680	15680	15680	0
338	20250317	153400	244632250	15680	15680	15680	15680	0
339	20250317	153300	244632250	15680	15680	15680	15680	0
340	20250317	153200	244632250	15680	15680	15680	15680	0
341	20250317	153100	244632250	15680	15680	15680	15680	0
342	20250317	153000	244632250	15680	15680	15680	15680	153
343	20250317	152900	242233210	15680	15680	15680	15680	0
344	20250317	152800	242233210	15680	15680	15680	15680	0
345	20250317	152700	242233210	15680	15680	15680	15680	0
346	20250317	152600	242233210	15680	15680	15680	15680	0
347	20250317	152500	242233210	15680	15680	15680	15680	0
348	20250317	152400	242233210	15680	15680	15680	15680	0
349	20250317	152300	242233210	15680	15680	15680	15680	0
350	20250317	152200	242233210	15680	15680	15680	15680	0
351	20250317	152100	242233210	15680	15680	15680	15680	0
352	20250317	152000	242233210	15680	15680	15680	15680	0
353	20250317	151900	242233210	15680	15680	15680	15680	0
354	20250317	151800	242233210	15680	15680	15680	15680	32
355	20250317	151700	241731450	15680	15680	15680	15680	0
356	20250317	151600	241731450	15680	15680	15680	15680	0
357	20250317	151500	241731450	15680	15680	15680	15680	0
358	20250317	151400	241731450	15680	15680	15680	15680	0
359	20250317	151300	241731450	15680	15680	15680	15680	0
360	20250317	151200	241731450	15680	15680	15680	15680	0
361	20250317	151100	241731450	15680	15630	15680	15630	2
362	20250317	151000	241700140	15690	15690	15690	15690	1
363	20250317	150900	241684450	15630	15630	15630	15630	0
364	20250317	150800	241684450	15630	15640	15640	15630	30
365	20250317	150700	241215530	15690	15690	15690	15690	0
366	20250317	150600	241215530	15690	15690	15690	15690	1
367	20250317	150500	241199840	15690	15690	15690	15690	0
368	20250317	150400	241199840	15690	15690	15690	15690	1
369	20250317	150300	241184150	15650	15650	15650	15650	1
370	20250317	150200	241168500	15620	15620	15620	15620	0
371	20250317	150100	241168500	15620	15620	15620	15620	1
372	20250317	150000	241152880	15700	15700	15700	15700	0
373	20250317	145900	241152880	15700	15700	15700	15700	2
374	20250317	145800	241121480	15710	15710	15710	15710	0
375	20250317	145700	241121480	15710	15700	15710	15700	200
376	20250317	145600	237981290	15700	15700	15700	15700	300
377	20250317	145500	233271290	15700	15700	15700	15700	80
378	20250317	145400	232015290	15610	15620	15620	15610	141
379	20250317	145300	229813340	15710	15710	15710	15710	0
380	20250317	145200	229813340	15710	15710	15710	15710	0
381	20250317	145100	229813340	15710	15710	15710	15710	0
382	20250317	145000	229813340	15710	15710	15710	15630	116
383	20250317	144900	228000100	15640	15640	15640	15640	97
384	20250317	144800	226483020	15720	15720	15720	15720	0
385	20250317	144700	226483020	15720	15720	15720	15720	0
386	20250317	144600	226483020	15720	15720	15720	15720	0
387	20250317	144500	226483020	15720	15720	15720	15720	1
388	20250317	144400	226467300	15730	15730	15730	15730	0
389	20250317	144300	226467300	15730	15730	15730	15730	0
390	20250317	144200	226467300	15730	15730	15730	15730	0
391	20250317	144100	226467300	15730	15730	15730	15730	0
392	20250317	144000	226467300	15730	15730	15730	15730	0
393	20250317	143900	226467300	15730	15730	15730	15730	0
394	20250317	143800	226467300	15730	15730	15730	15730	0
395	20250317	143700	226467300	15730	15730	15730	15730	1
396	20250317	143600	226451570	15720	15720	15720	15720	1
397	20250317	143500	226435850	15730	15730	15730	15730	0
398	20250317	143400	226435850	15730	15730	15730	15730	0
399	20250317	143300	226435850	15730	15730	15730	15730	0
400	20250317	143200	226435850	15730	15730	15730	15730	1
401	20250317	143100	226420120	15640	15640	15640	15640	1
402	20250317	143000	226404480	15730	15730	15730	15730	0
403	20250317	142900	226404480	15730	15730	15730	15730	0
404	20250317	142800	226404480	15730	15730	15730	15730	0
405	20250317	142700	226404480	15730	15730	15730	15730	0
406	20250317	142600	226404480	15730	15730	15730	15730	0
407	20250317	142500	226404480	15730	15650	15730	15650	2
408	20250317	142400	226373100	15730	15650	15730	15650	2
409	20250317	142300	226341720	15730	15670	15730	15670	3
410	20250317	142200	226294650	15730	15730	15730	15730	4
411	20250317	142100	226231730	15730	15730	15730	15730	2
412	20250317	142000	226200270	15730	15730	15730	15730	0
413	20250317	141900	226200270	15730	15730	15730	15730	0
414	20250317	141800	226200270	15730	15730	15730	15730	0
415	20250317	141700	226200270	15730	15730	15730	15730	0
416	20250317	141600	226200270	15730	15730	15730	15730	0
417	20250317	141500	226200270	15730	15730	15730	15730	0
418	20250317	141400	226200270	15730	15730	15730	15730	0
419	20250317	141300	226200270	15730	15730	15730	15730	0
420	20250317	141200	226200270	15730	15730	15730	15730	0
421	20250317	141100	226200270	15730	15730	15730	15730	0
422	20250317	141000	226200270	15730	15730	15730	15730	1
423	20250317	140900	226184540	15730	15730	15730	15730	0
424	20250317	140800	226184540	15730	15730	15730	15730	0
425	20250317	140700	226184540	15730	15730	15730	15730	0
426	20250317	140600	226184540	15730	15650	15730	15650	2
427	20250317	140500	226153160	15730	15730	15730	15730	0
428	20250317	140400	226153160	15730	15730	15730	15730	1
429	20250317	140300	226137430	15620	15620	15620	15620	0
430	20250317	140200	226137430	15620	15630	15630	15620	3
431	20250317	140100	226090550	15730	15730	15730	15730	0
432	20250317	140000	226090550	15730	15730	15730	15730	0
433	20250317	135900	226090550	15730	15730	15730	15730	0
434	20250317	135800	226090550	15730	15730	15730	15730	1
435	20250317	135700	226074820	15730	15730	15730	15730	0
436	20250317	135600	226074820	15730	15730	15730	15730	0
437	20250317	135500	226074820	15730	15730	15730	15730	1
438	20250317	135400	226059090	15730	15730	15730	15730	0
439	20250317	135300	226059090	15730	15730	15730	15730	0
440	20250317	135200	226059090	15730	15730	15730	15730	0
441	20250317	135100	226059090	15730	15730	15730	15730	0
442	20250317	135000	226059090	15730	15730	15730	15730	0
443	20250317	134900	226059090	15730	15730	15730	15730	0
444	20250317	134800	226059090	15730	15730	15730	15730	10
445	20250317	134700	225901790	15730	15730	15730	15730	0
446	20250317	134600	225901790	15730	15730	15730	15730	0
447	20250317	134500	225901790	15730	15700	15730	15700	101
448	20250317	134400	224316060	15730	15730	15730	15730	1
449	20250317	134300	224300330	15730	15730	15730	15730	0
450	20250317	134200	224300330	15730	15730	15730	15730	0
451	20250317	134100	224300330	15730	15730	15730	15730	0
452	20250317	134000	224300330	15730	15730	15730	15730	0
453	20250317	133900	224300330	15730	15730	15730	15730	0
454	20250317	133800	224300330	15730	15730	15730	15730	0
455	20250317	133700	224300330	15730	15730	15730	15730	0
456	20250317	133600	224300330	15730	15730	15730	15730	0
457	20250317	133500	224300330	15730	15730	15730	15730	0
458	20250317	133400	224300330	15730	15730	15730	15730	0
459	20250317	133300	224300330	15730	15730	15730	15730	0
460	20250317	133200	224300330	15730	15730	15730	15730	0
461	20250317	133100	224300330	15730	15730	15730	15730	0
462	20250317	133000	224300330	15730	15730	15730	15730	0
463	20250317	132900	224300330	15730	15730	15730	15730	3
464	20250317	132800	224253140	15730	15730	15730	15730	1
465	20250317	132700	224237410	15630	15630	15630	15630	0
466	20250317	132600	224237410	15630	15630	15630	15630	4
467	20250317	132500	224174890	15730	15650	15730	15650	2
468	20250317	132400	224143510	15730	15730	15730	15730	0
469	20250317	132300	224143510	15730	15730	15730	15730	0
470	20250317	132200	224143510	15730	15730	15730	15730	0
471	20250317	132100	224143510	15730	15730	15730	15730	1
472	20250317	132000	224127780	15680	15680	15680	15680	0
473	20250317	131900	224127780	15680	15680	15680	15680	4
474	20250317	131800	224065060	15600	15600	15600	15600	0
475	20250317	131700	224065060	15600	15600	15600	15600	0
476	20250317	131600	224065060	15600	15600	15600	15600	0
477	20250317	131500	224065060	15600	15620	15630	15600	615
478	20250317	131400	214454850	15630	15630	15630	15630	1
479	20250317	131300	214439220	15630	15630	15630	15630	0
480	20250317	131200	214439220	15630	15650	15650	15630	15
481	20250317	131100	214204730	15740	15740	15740	15740	0
482	20250317	131000	214204730	15740	15740	15740	15740	0
483	20250317	130900	214204730	15740	15740	15740	15740	0
484	20250317	130800	214204730	15740	15740	15740	15740	0
485	20250317	130700	214204730	15740	15740	15740	15740	0
486	20250317	130600	214204730	15740	15740	15740	15740	0
487	20250317	130500	214204730	15740	15740	15740	15740	0
488	20250317	130400	214204730	15740	15740	15740	15740	25
489	20250317	130300	213811230	15750	15750	15750	15750	0
490	20250317	130200	213811230	15750	15750	15750	15750	0
491	20250317	130100	213811230	15750	15700	15750	15700	500
492	20250317	130000	205943970	15650	15660	15660	15650	54
493	20250317	125900	205098840	15750	15750	15750	15750	0
494	20250317	125800	205098840	15750	15750	15750	15750	0
495	20250317	125700	205098840	15750	15750	15750	15750	0
496	20250317	125600	205098840	15750	15710	15750	15710	50
497	20250317	125500	204311550	15710	15710	15710	15710	0
498	20250317	125400	204311550	15710	15710	15710	15690	3
499	20250317	125300	204264440	15690	15720	15720	15690	102
500	20250317	125200	202663600	15720	15720	15720	15720	0
501	20250317	125100	202663600	15720	15730	15730	15720	297
502	20250317	125000	197991840	15750	15750	15750	15750	0
503	20250317	124900	197991840	15750	15750	15750	15750	1
504	20250317	124800	197976090	15740	15740	15740	15740	6
505	20250317	124700	197881650	15760	15760	15760	15760	0
506	20250317	124600	197881650	15760	15760	15760	15760	0
507	20250317	124500	197881650	15760	15760	15760	15760	0
508	20250317	124400	197881650	15760	15760	15760	15760	6
509	20250317	124300	197787090	15760	15760	15760	15760	0
510	20250317	124200	197787090	15760	15760	15760	15760	0
511	20250317	124100	197787090	15760	15760	15760	15760	0
512	20250317	124000	197787090	15760	15760	15760	15760	0
513	20250317	123900	197787090	15760	15760	15760	15760	26
514	20250317	123800	197377330	15760	15760	15760	15760	1
515	20250317	123700	197361570	15730	15730	15730	15730	89
516	20250317	123600	195961600	15760	15760	15760	15760	0
517	20250317	123500	195961600	15760	15760	15760	15760	0
518	20250317	123400	195961600	15760	15760	15760	15760	0
519	20250317	123300	195961600	15760	15760	15760	15760	0
520	20250317	123200	195961600	15760	15760	15760	15760	0
521	20250317	123100	195961600	15760	15760	15760	15760	1
522	20250317	123000	195945840	15730	15730	15730	15730	0
523	20250317	122900	195945840	15730	15760	15760	15730	8
524	20250317	122800	195819820	15760	15760	15760	15760	0
525	20250317	122700	195819820	15760	15760	15760	15760	0
526	20250317	122600	195819820	15760	15760	15760	15760	0
527	20250317	122500	195819820	15760	15760	15760	15760	0
528	20250317	122400	195819820	15760	15760	15760	15760	10
529	20250317	122300	195662220	15760	15760	15760	15760	0
530	20250317	122200	195662220	15760	15760	15760	15760	0
531	20250317	122100	195662220	15760	15760	15760	15760	0
532	20250317	122000	195662220	15760	15760	15760	15760	0
533	20250317	121900	195662220	15760	15760	15760	15760	246
534	20250317	121800	191785260	15760	15760	15760	15760	0
535	20250317	121700	191785260	15760	15760	15760	15760	0
536	20250317	121600	191785260	15760	15760	15760	15760	0
537	20250317	121500	191785260	15760	15760	15760	15760	6
538	20250317	121400	191690700	15760	15760	15760	15760	0
539	20250317	121300	191690700	15760	15760	15760	15760	0
540	20250317	121200	191690700	15760	15760	15760	15760	0
541	20250317	121100	191690700	15760	15760	15760	15760	0
542	20250317	121000	191690700	15760	15760	15760	15760	1
543	20250317	120900	191674940	15700	15760	15760	15700	251
544	20250317	120800	187734100	15740	15680	15770	15680	1341
545	20250317	120700	166641730	15680	15680	15680	15680	0
546	20250317	120600	166641730	15680	15670	15680	15600	201
547	20250317	120500	163504930	15700	15700	15700	15700	0
548	20250317	120400	163504930	15700	15690	15700	15690	93
549	20250317	120300	162045750	15690	15690	15690	15690	0
550	20250317	120200	162045750	15690	15690	15695	15690	26
551	20250317	120100	161637800	15690	15690	15690	15690	0
552	20250317	120000	161637800	15690	15690	15690	15690	0
553	20250317	115900	161637800	15690	15690	15690	15690	0
554	20250317	115800	161637800	15690	15690	15690	15690	5
555	20250317	115700	161559350	15690	15690	15690	15690	0
556	20250317	115600	161559350	15690	15690	15690	15690	1
557	20250317	115500	161543660	15645	15645	15645	15645	1
558	20250317	115400	161528015	15700	15700	15700	15700	0
559	20250317	115300	161528015	15700	15700	15700	15700	0
560	20250317	115200	161528015	15700	15700	15700	15700	0
561	20250317	115100	161528015	15700	15700	15700	15700	0
562	20250317	115000	161528015	15700	15700	15700	15700	0
563	20250317	114900	161528015	15700	15700	15700	15700	0
564	20250317	114800	161528015	15700	15700	15700	15700	10
565	20250317	114700	161371015	15700	15700	15700	15700	0
566	20250317	114600	161371015	15700	15700	15700	15700	0
567	20250317	114500	161371015	15700	15650	15700	15650	208
568	20250317	114400	158115695	15660	15660	15660	15660	0
569	20250317	114300	158115695	15660	15660	15660	15660	0
570	20250317	114200	158115695	15660	15660	15660	15660	0
571	20250317	114100	158115695	15660	15600	15660	15600	201
572	20250317	114000	154980035	15600	15600	15600	15600	13
573	20250317	113900	154777235	15710	15710	15710	15710	12
574	20250317	113800	154588715	15720	15720	15720	15720	0
575	20250317	113700	154588715	15720	15720	15720	15720	0
576	20250317	113600	154588715	15720	15720	15720	15720	400
577	20250317	113500	148300715	15720	15720	15720	15720	0
578	20250317	113400	148300715	15720	15720	15720	15720	0
579	20250317	113300	148300715	15720	15720	15720	15720	80
580	20250317	113200	147043115	15720	15720	15720	15720	0
581	20250317	113100	147043115	15720	15720	15720	15720	10
582	20250317	113000	146885915	15700	15680	15700	15630	865
583	20250317	112900	133315755	15700	15700	15700	15700	0
584	20250317	112800	133315755	15700	15600	15700	15600	562
585	20250317	112700	124496255	15600	15500	15600	15490	58
586	20250317	112600	123596785	15500	15490	15500	15490	68
587	20250317	112500	122542995	15490	15490	15490	15490	0
588	20250317	112400	122542995	15490	15450	15490	15450	334
589	20250317	112300	117382655	15450	15400	15450	15400	388
590	20250317	112200	111392635	15390	15390	15390	15390	0
591	20250317	112100	111392635	15390	15390	15390	15390	0
592	20250317	112000	111392635	15390	15390	15390	15390	0
593	20250317	111900	111392635	15390	15390	15390	15390	0
594	20250317	111800	111392635	15390	15390	15390	15390	0
595	20250317	111700	111392635	15390	15390	15390	15390	128
596	20250317	111600	109422715	15400	15400	15400	15400	155
597	20250317	111500	107035715	15370	15370	15370	15370	0
598	20250317	111400	107035715	15370	15370	15370	15370	0
599	20250317	111300	107035715	15370	15370	15370	15370	0
600	20250317	111200	107035715	15370	15370	15370	15370	0
601	20250317	111100	107035715	15370	15370	15370	15370	0
602	20250317	111000	107035715	15370	15370	15370	15370	0
603	20250317	110900	107035715	15370	15370	15370	15370	0
604	20250317	110800	107035715	15370	15370	15370	15370	0
605	20250317	110700	107035715	15370	15370	15370	15370	0
606	20250317	110600	107035715	15370	15360	15370	15360	821
607	20250317	110500	94425115	15360	15340	15360	15340	1528
608	20250317	110400	70956555	15300	15300	15300	15300	0
609	20250317	110300	70956555	15300	15300	15300	15300	145
610	20250317	110200	68738055	15290	15290	15290	15290	0
611	20250317	110100	68738055	15290	15290	15290	15290	0
612	20250317	110000	68738055	15290	15290	15290	15290	50
613	20250317	105900	67973555	15290	15300	15300	15290	241
614	20250317	105800	64287705	15290	15300	15300	15290	55
615	20250317	105700	63446255	15280	15300	15300	15280	87
616	20250317	105600	62116055	15290	15360	15360	15290	1062
617	20250317	105500	45813405	15365	15365	15365	15365	1
618	20250317	105400	45798040	15360	15360	15360	15360	0
619	20250317	105300	45798040	15360	15360	15360	15360	0
620	20250317	105200	45798040	15360	15360	15360	15360	86
621	20250317	105100	44477080	15360	15360	15360	15360	0
622	20250317	105000	44477080	15360	15360	15360	15360	0
623	20250317	104900	44477080	15360	15360	15360	15360	0
624	20250317	104800	44477080	15360	15360	15360	15360	50
625	20250317	104700	43709080	15370	15370	15370	15370	1
626	20250317	104600	43693710	15360	15360	15360	15360	0
627	20250317	104500	43693710	15360	15360	15360	15360	0
628	20250317	104400	43693710	15360	15360	15360	15360	0
629	20250317	104300	43693710	15360	15360	15360	15360	40
630	20250317	104200	43079310	15400	15400	15400	15400	0
631	20250317	104100	43079310	15400	15400	15400	15400	0
632	20250317	104000	43079310	15400	15400	15400	15400	10
633	20250317	103900	42925310	15380	15380	15380	15380	1
634	20250317	103800	42909930	15400	15400	15400	15400	0
635	20250317	103700	42909930	15400	15400	15400	15400	0
636	20250317	103600	42909930	15400	15400	15400	15400	0
637	20250317	103500	42909930	15400	15400	15400	15400	0
638	20250317	103400	42909930	15400	15400	15400	15400	0
639	20250317	103300	42909930	15400	15400	15400	15400	0
640	20250317	103200	42909930	15400	15400	15400	15400	0
641	20250317	103100	42909930	15400	15400	15400	15400	0
642	20250317	103000	42909930	15400	15400	15400	15400	0
643	20250317	102900	42909930	15400	15400	15400	15400	0
644	20250317	102800	42909930	15400	15400	15400	15400	0
645	20250317	102700	42909930	15400	15400	15400	15400	0
646	20250317	102600	42909930	15400	15400	15400	15400	1
647	20250317	102500	42894530	15400	15400	15400	15400	1
648	20250317	102400	42879130	15350	15350	15350	15350	1
649	20250317	102300	42863780	15360	15360	15360	15360	0
650	20250317	102200	42863780	15360	15360	15360	15360	0
651	20250317	102100	42863780	15360	15360	15360	15360	117
652	20250317	102000	41066660	15350	15350	15350	15350	0
653	20250317	101900	41066660	15350	15350	15350	15350	0
654	20250317	101800	41066660	15350	15350	15350	15350	0
655	20250317	101700	41066660	15350	15350	15350	15350	0
656	20250317	101600	41066660	15350	15350	15350	15350	99
657	20250317	101500	39547010	15400	15400	15400	15400	0
658	20250317	101400	39547010	15400	15400	15400	15400	0
659	20250317	101300	39547010	15400	15400	15400	15400	0
660	20250317	101200	39547010	15400	15400	15400	15400	1
661	20250317	101100	39531610	15400	15350	15400	15350	44
662	20250317	101000	38854710	15400	15400	15400	15400	0
663	20250317	100900	38854710	15400	15400	15410	15400	55
664	20250317	100800	38007700	15410	15410	15410	15410	0
665	20250317	100700	38007700	15410	15350	15410	15350	11
666	20250317	100600	37838790	15340	15340	15340	15340	199
667	20250317	100500	34786130	15340	15420	15420	15340	642
668	20250317	100400	24903330	15430	15430	15430	15430	0
669	20250317	100300	24903330	15430	15430	15430	15430	51
670	20250317	100200	24116400	15500	15500	15500	15500	0
671	20250317	100100	24116400	15500	15500	15500	15500	0
672	20250317	100000	24116400	15500	15500	15500	15500	1
673	20250317	095900	24100900	15500	15500	15500	15500	0
674	20250317	095800	24100900	15500	15500	15500	15500	0
675	20250317	095700	24100900	15500	15500	15500	15500	0
676	20250317	095600	24100900	15500	15500	15500	15500	0
677	20250317	095500	24100900	15500	15500	15500	15500	0
678	20250317	095400	24100900	15500	15500	15500	15490	4
679	20250317	095300	24038910	15500	15500	15500	15500	0
680	20250317	095200	24038910	15500	15500	15500	15500	3
681	20250317	095100	23992410	15490	15490	15490	15490	101
682	20250317	095000	22427920	15490	15490	15490	15490	0
683	20250317	094900	22427920	15490	15490	15490	15490	1
684	20250317	094800	22412430	15420	15420	15420	15420	0
685	20250317	094700	22412430	15420	15420	15420	15420	10
686	20250317	094600	22258230	15420	15420	15420	15420	0
687	20250317	094500	22258230	15420	15420	15420	15420	0
688	20250317	094400	22258230	15420	15420	15420	15420	0
689	20250317	094300	22258230	15420	15430	15430	15420	144
690	20250317	094200	20036750	15420	15420	15420	15420	0
691	20250317	094100	20036750	15420	15420	15420	15420	47
692	20250317	094000	19312010	15490	15490	15490	15490	0
693	20250317	093900	19312010	15490	15490	15490	15490	0
694	20250317	093800	19312010	15490	15490	15490	15490	0
695	20250317	093700	19312010	15490	15490	15490	15490	1
696	20250317	093600	19296520	15490	15490	15490	15490	0
697	20250317	093500	19296520	15490	15490	15490	15490	5
698	20250317	093400	19219070	15400	15400	15400	15400	0
699	20250317	093300	19219070	15400	15420	15420	15400	100
700	20250317	093200	17677780	15420	15420	15420	15420	1
701	20250317	093100	17662360	15410	15410	15410	15410	0
702	20250317	093000	17662360	15410	15410	15410	15410	0
703	20250317	092900	17662360	15410	15410	15410	15410	0
704	20250317	092800	17662360	15410	15410	15410	15410	0
705	20250317	092700	17662360	15410	15410	15410	15400	54
706	20250317	092600	16830690	15390	15390	15390	15390	0
707	20250317	092500	16830690	15390	15390	15390	15390	0
708	20250317	092400	16830690	15390	15390	15390	15390	8
709	20250317	092300	16707570	15390	15390	15390	15390	0
710	20250317	092200	16707570	15390	15390	15390	15390	0
711	20250317	092100	16707570	15390	15390	15390	15390	1
712	20250317	092000	16692180	15490	15490	15490	15490	10
713	20250317	091900	16537280	15380	15380	15380	15380	0
714	20250317	091800	16537280	15380	15380	15380	15380	0
715	20250317	091700	16537280	15380	15380	15380	15380	0
716	20250317	091600	16537280	15380	15380	15380	15380	24
717	20250317	091500	16168160	15380	15380	15380	15380	0
718	20250317	091400	16168160	15380	15380	15380	15380	1
719	20250317	091300	16152780	15400	15400	15400	15400	1
720	20250317	091200	16137380	15490	15490	15490	15490	0
721	20250317	091100	16137380	15490	15490	15490	15490	0
722	20250317	091000	16137380	15490	15430	15490	15400	67
723	20250317	090900	15103100	15260	15260	15260	15260	0
724	20250317	090800	15103100	15260	15260	15260	15260	0
725	20250317	090700	15103100	15260	15260	15260	15260	0
726	20250317	090600	15103100	15260	15260	15260	15260	0
727	20250317	090500	15103100	15260	15280	15280	15260	120
728	20250317	090400	13271320	15210	15210	15210	15210	0
729	20250317	090300	13271320	15210	15230	15230	15210	10
730	20250317	090200	13119200	15450	15690	15690	15450	20
731	20250317	090100	12809960	15450	15460	15460	15450	4
732	20250317	090000	12748130	15470	15540	15800	15090	818