KissMeData/106190/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	201600	585330290	15340	15340	15340	15340	757
3	20250310	201500	585330290	15340	15340	15340	15340	0
4	20250310	201400	585330290	15340	15340	15340	15340	0
5	20250310	201300	585330290	15340	15340	15340	15340	0
6	20250310	201200	585330290	15340	15340	15340	15340	0
7	20250310	201100	585330290	15340	15340	15340	15340	0
8	20250310	201000	585330290	15340	15340	15340	15340	0
9	20250310	200900	585330290	15340	15340	15340	15340	0
10	20250310	200800	585330290	15340	15340	15340	15340	0
11	20250310	200700	585330290	15340	15340	15340	15340	0
12	20250310	200600	585330290	15340	15340	15340	15340	0
13	20250310	200500	585330290	15340	15340	15340	15340	0
14	20250310	200400	585330290	15340	15340	15340	15340	0
15	20250310	200300	585330290	15340	15340	15340	15340	0
16	20250310	200200	585330290	15340	15340	15340	15340	0
17	20250310	200100	585330290	15340	15340	15340	15340	0
18	20250310	200000	585330290	15340	15340	15340	15340	0
19	20250310	195900	585330290	15340	15340	15340	15340	0
20	20250310	195800	585330290	15340	15340	15340	15340	0
21	20250310	195700	585330290	15340	15340	15340	15340	0
22	20250310	195600	585330290	15340	15340	15340	15340	0
23	20250310	195500	585330290	15340	15340	15340	15340	0
24	20250310	195400	585330290	15340	15340	15340	15340	0
25	20250310	195300	585330290	15340	15340	15340	15340	0
26	20250310	195200	585330290	15340	15340	15340	15340	0
27	20250310	195100	585330290	15340	15340	15340	15340	0
28	20250310	195000	585330290	15340	15340	15340	15340	0
29	20250310	194900	585330290	15340	15340	15340	15340	0
30	20250310	194800	585330290	15340	15340	15340	15340	0
31	20250310	194700	585330290	15340	15340	15340	15340	0
32	20250310	194600	585330290	15340	15340	15340	15340	757
33	20250310	194500	585330290	15340	15340	15340	15340	0
34	20250310	194400	585330290	15340	15340	15340	15340	0
35	20250310	194300	585330290	15340	15340	15340	15340	0
36	20250310	194200	585330290	15340	15340	15340	15340	0
37	20250310	194100	585330290	15340	15340	15340	15340	0
38	20250310	194000	585330290	15340	15340	15340	15340	0
39	20250310	193900	585330290	15340	15340	15340	15340	0
40	20250310	193800	585330290	15340	15340	15340	15340	0
41	20250310	193700	585330290	15340	15340	15340	15340	0
42	20250310	193600	585330290	15340	15340	15340	15340	0
43	20250310	193500	585330290	15340	15340	15340	15340	0
44	20250310	193400	585330290	15340	15340	15340	15340	0
45	20250310	193300	585330290	15340	15340	15340	15340	0
46	20250310	193200	585330290	15340	15340	15340	15340	0
47	20250310	193100	585330290	15340	15340	15340	15340	0
48	20250310	193000	585330290	15340	15340	15340	15340	0
49	20250310	192900	585330290	15340	15340	15340	15340	0
50	20250310	192800	585330290	15340	15340	15340	15340	0
51	20250310	192700	585330290	15340	15340	15340	15340	0
52	20250310	192600	585330290	15340	15340	15340	15340	0
53	20250310	192500	585330290	15340	15340	15340	15340	0
54	20250310	192400	585330290	15340	15340	15340	15340	0
55	20250310	192300	585330290	15340	15340	15340	15340	0
56	20250310	192200	585330290	15340	15340	15340	15340	0
57	20250310	192100	585330290	15340	15340	15340	15340	0
58	20250310	192000	585330290	15340	15340	15340	15340	0
59	20250310	191900	585330290	15340	15340	15340	15340	0
60	20250310	191800	585330290	15340	15340	15340	15340	0
61	20250310	191700	585330290	15340	15340	15340	15340	0
62	20250310	191600	585330290	15340	15340	15340	15340	757
63	20250310	191500	585330290	15340	15340	15340	15340	0
64	20250310	191400	585330290	15340	15340	15340	15340	0
65	20250310	191300	585330290	15340	15340	15340	15340	0
66	20250310	191200	585330290	15340	15340	15340	15340	0
67	20250310	191100	585330290	15340	15340	15340	15340	0
68	20250310	191000	585330290	15340	15340	15340	15340	0
69	20250310	190900	585330290	15340	15340	15340	15340	0
70	20250310	190800	585330290	15340	15340	15340	15340	0
71	20250310	190700	585330290	15340	15340	15340	15340	0
72	20250310	190600	585330290	15340	15340	15340	15340	0
73	20250310	190500	585330290	15340	15340	15340	15340	0
74	20250310	190400	585330290	15340	15340	15340	15340	0
75	20250310	190300	585330290	15340	15340	15340	15340	0
76	20250310	190200	585330290	15340	15340	15340	15340	0
77	20250310	190100	585330290	15340	15340	15340	15340	0
78	20250310	190000	585330290	15340	15340	15340	15340	0
79	20250310	185900	585330290	15340	15340	15340	15340	0
80	20250310	185800	585330290	15340	15340	15340	15340	0
81	20250310	185700	585330290	15340	15340	15340	15340	0
82	20250310	185600	585330290	15340	15340	15340	15340	0
83	20250310	185500	585330290	15340	15340	15340	15340	0
84	20250310	185400	585330290	15340	15340	15340	15340	0
85	20250310	185300	585330290	15340	15340	15340	15340	0
86	20250310	185200	585330290	15340	15340	15340	15340	0
87	20250310	185100	585330290	15340	15340	15340	15340	0
88	20250310	185000	585330290	15340	15340	15340	15340	0
89	20250310	184900	585330290	15340	15340	15340	15340	0
90	20250310	184800	585330290	15340	15340	15340	15340	0
91	20250310	184700	585330290	15340	15340	15340	15340	0
92	20250310	184600	585330290	15340	15340	15340	15340	757
93	20250310	184500	585330290	15340	15340	15340	15340	0
94	20250310	184400	585330290	15340	15340	15340	15340	0
95	20250310	184300	585330290	15340	15340	15340	15340	0
96	20250310	184200	585330290	15340	15340	15340	15340	0
97	20250310	184100	585330290	15340	15340	15340	15340	0
98	20250310	184000	585330290	15340	15340	15340	15340	0
99	20250310	183900	585330290	15340	15340	15340	15340	0
100	20250310	183800	585330290	15340	15340	15340	15340	0
101	20250310	183700	585330290	15340	15340	15340	15340	0
102	20250310	183600	585330290	15340	15340	15340	15340	0
103	20250310	183500	585330290	15340	15340	15340	15340	0
104	20250310	183400	585330290	15340	15340	15340	15340	0
105	20250310	183300	585330290	15340	15340	15340	15340	0
106	20250310	183200	585330290	15340	15340	15340	15340	0
107	20250310	183100	585330290	15340	15340	15340	15340	0
108	20250310	183000	585330290	15340	15340	15340	15340	0
109	20250310	182900	585330290	15340	15340	15340	15340	0
110	20250310	182800	585330290	15340	15340	15340	15340	0
111	20250310	182700	585330290	15340	15340	15340	15340	0
112	20250310	182600	585330290	15340	15340	15340	15340	0
113	20250310	182500	585330290	15340	15340	15340	15340	0
114	20250310	182400	585330290	15340	15340	15340	15340	0
115	20250310	182300	585330290	15340	15340	15340	15340	0
116	20250310	182200	585330290	15340	15340	15340	15340	0
117	20250310	182100	585330290	15340	15340	15340	15340	0
118	20250310	182000	585330290	15340	15340	15340	15340	0
119	20250310	181900	585330290	15340	15340	15340	15340	0
120	20250310	181800	585330290	15340	15340	15340	15340	0
121	20250310	181700	585330290	15340	15340	15340	15340	0
122	20250310	181600	585330290	15340	15340	15340	15340	757
123	20250310	181500	585330290	15340	15340	15340	15340	0
124	20250310	181400	585330290	15340	15340	15340	15340	0
125	20250310	181300	585330290	15340	15340	15340	15340	0
126	20250310	181200	585330290	15340	15340	15340	15340	0
127	20250310	181100	585330290	15340	15340	15340	15340	0
128	20250310	181000	585330290	15340	15340	15340	15340	0
129	20250310	180900	585330290	15340	15340	15340	15340	0
130	20250310	180800	585330290	15340	15340	15340	15340	0
131	20250310	180700	585330290	15340	15340	15340	15340	0
132	20250310	180600	585330290	15340	15340	15340	15340	0
133	20250310	180500	585330290	15340	15340	15340	15340	0
134	20250310	180400	585330290	15340	15340	15340	15340	0
135	20250310	180300	585330290	15340	15340	15340	15340	0
136	20250310	180200	585330290	15340	15340	15340	15340	0
137	20250310	180100	585330290	15340	15340	15340	15340	0
138	20250310	180000	585330290	15340	15340	15340	15340	0
139	20250310	175900	585330290	15340	15340	15340	15340	0
140	20250310	175800	585330290	15340	15340	15340	15340	0
141	20250310	175700	585330290	15340	15340	15340	15340	0
142	20250310	175600	585330290	15340	15340	15340	15340	0
143	20250310	175500	585330290	15340	15340	15340	15340	0
144	20250310	175400	585330290	15340	15340	15340	15340	0
145	20250310	175300	585330290	15340	15340	15340	15340	0
146	20250310	175200	585330290	15340	15340	15340	15340	0
147	20250310	175100	585330290	15340	15340	15340	15340	0
148	20250310	175000	585330290	15340	15340	15340	15340	0
149	20250310	174900	585330290	15340	15340	15340	15340	0
150	20250310	174800	585330290	15340	15340	15340	15340	0
151	20250310	174700	585330290	15340	15340	15340	15340	0
152	20250310	174600	585330290	15340	15340	15340	15340	757
153	20250310	174500	585330290	15340	15340	15340	15340	0
154	20250310	174400	585330290	15340	15340	15340	15340	0
155	20250310	174300	585330290	15340	15340	15340	15340	0
156	20250310	174200	585330290	15340	15340	15340	15340	0
157	20250310	174100	585330290	15340	15340	15340	15340	0
158	20250310	174000	585330290	15340	15340	15340	15340	0
159	20250310	173900	585330290	15340	15340	15340	15340	0
160	20250310	173800	585330290	15340	15340	15340	15340	0
161	20250310	173700	585330290	15340	15340	15340	15340	0
162	20250310	173600	585330290	15340	15340	15340	15340	0
163	20250310	173500	585330290	15340	15340	15340	15340	0
164	20250310	173400	585330290	15340	15340	15340	15340	0
165	20250310	173300	585330290	15340	15340	15340	15340	0
166	20250310	173200	585330290	15340	15340	15340	15340	0
167	20250310	173100	585330290	15340	15340	15340	15340	0
168	20250310	173000	585330290	15340	15340	15340	15340	0
169	20250310	172900	585330290	15340	15340	15340	15340	0
170	20250310	172800	585330290	15340	15340	15340	15340	0
171	20250310	172700	585330290	15340	15340	15340	15340	0
172	20250310	172600	585330290	15340	15340	15340	15340	0
173	20250310	172500	585330290	15340	15340	15340	15340	0
174	20250310	172400	585330290	15340	15340	15340	15340	0
175	20250310	172300	585330290	15340	15340	15340	15340	0
176	20250310	172200	585330290	15340	15340	15340	15340	0
177	20250310	172100	585330290	15340	15340	15340	15340	0
178	20250310	172000	585330290	15340	15340	15340	15340	0
179	20250310	171900	585330290	15340	15340	15340	15340	0
180	20250310	171800	585330290	15340	15340	15340	15340	0
181	20250310	171700	585330290	15340	15340	15340	15340	0
182	20250310	171600	585330290	15340	15340	15340	15340	757
183	20250310	171500	585330290	15340	15340	15340	15340	0
184	20250310	171400	585330290	15340	15340	15340	15340	0
185	20250310	171300	585330290	15340	15340	15340	15340	0
186	20250310	171200	585330290	15340	15340	15340	15340	0
187	20250310	171100	585330290	15340	15340	15340	15340	0
188	20250310	171000	585330290	15340	15340	15340	15340	0
189	20250310	170900	585330290	15340	15340	15340	15340	0
190	20250310	170800	585330290	15340	15340	15340	15340	0
191	20250310	170700	585330290	15340	15340	15340	15340	0
192	20250310	170600	585330290	15340	15340	15340	15340	0
193	20250310	170500	585330290	15340	15340	15340	15340	0
194	20250310	170400	585330290	15340	15340	15340	15340	0
195	20250310	170300	585330290	15340	15340	15340	15340	0
196	20250310	170200	585330290	15340	15340	15340	15340	0
197	20250310	170100	585330290	15340	15340	15340	15340	0
198	20250310	170000	585330290	15340	15340	15340	15340	0
199	20250310	165900	585330290	15340	15340	15340	15340	0
200	20250310	165800	585330290	15340	15340	15340	15340	0
201	20250310	165700	585330290	15340	15340	15340	15340	0
202	20250310	165600	585330290	15340	15340	15340	15340	0
203	20250310	165500	585330290	15340	15340	15340	15340	0
204	20250310	165400	585330290	15340	15340	15340	15340	0
205	20250310	165300	585330290	15340	15340	15340	15340	0
206	20250310	165200	585330290	15340	15340	15340	15340	0
207	20250310	165100	585330290	15340	15340	15340	15340	0
208	20250310	165000	585330290	15340	15340	15340	15340	0
209	20250310	164900	585330290	15340	15340	15340	15340	0
210	20250310	164800	585330290	15340	15340	15340	15340	0
211	20250310	164700	585330290	15340	15340	15340	15340	0
212	20250310	164600	585330290	15340	15340	15340	15340	757
213	20250310	164500	585330290	15340	15340	15340	15340	0
214	20250310	164400	585330290	15340	15340	15340	15340	0
215	20250310	164300	585330290	15340	15340	15340	15340	0
216	20250310	164200	585330290	15340	15340	15340	15340	0
217	20250310	164100	585330290	15340	15340	15340	15340	0
218	20250310	164000	585330290	15340	15340	15340	15340	0
219	20250310	163900	585330290	15340	15340	15340	15340	0
220	20250310	163800	585330290	15340	15340	15340	15340	0
221	20250310	163700	585330290	15340	15340	15340	15340	0
222	20250310	163600	585330290	15340	15340	15340	15340	0
223	20250310	163500	585330290	15340	15340	15340	15340	0
224	20250310	163400	585330290	15340	15340	15340	15340	0
225	20250310	163300	585330290	15340	15340	15340	15340	0
226	20250310	163200	585330290	15340	15340	15340	15340	0
227	20250310	163100	585330290	15340	15340	15340	15340	0
228	20250310	163000	585330290	15340	15340	15340	15340	0
229	20250310	162900	585330290	15340	15340	15340	15340	0
230	20250310	162800	585330290	15340	15340	15340	15340	0
231	20250310	162700	585330290	15340	15340	15340	15340	0
232	20250310	162600	585330290	15340	15340	15340	15340	0
233	20250310	162500	585330290	15340	15340	15340	15340	0
234	20250310	162400	585330290	15340	15340	15340	15340	0
235	20250310	162300	585330290	15340	15340	15340	15340	0
236	20250310	162200	585330290	15340	15340	15340	15340	0
237	20250310	162100	585330290	15340	15340	15340	15340	0
238	20250310	162000	585330290	15340	15340	15340	15340	0
239	20250310	161900	585330290	15340	15340	15340	15340	0
240	20250310	161800	585330290	15340	15340	15340	15340	0
241	20250310	161700	585330290	15340	15340	15340	15340	0
242	20250310	161600	585330290	15340	15340	15340	15340	757
243	20250310	161500	585330290	15340	15340	15340	15340	0
244	20250310	161400	585330290	15340	15340	15340	15340	0
245	20250310	161300	585330290	15340	15340	15340	15340	0
246	20250310	161200	585330290	15340	15340	15340	15340	0
247	20250310	161100	585330290	15340	15340	15340	15340	0
248	20250310	161000	585330290	15340	15340	15340	15340	0
249	20250310	160900	585330290	15340	15340	15340	15340	0
250	20250310	160800	585330290	15340	15340	15340	15340	0
251	20250310	160700	585330290	15340	15340	15340	15340	0
252	20250310	160600	585330290	15340	15340	15340	15340	0
253	20250310	160500	585330290	15340	15340	15340	15340	0
254	20250310	160400	585330290	15340	15340	15340	15340	0
255	20250310	160300	585330290	15340	15340	15340	15340	0
256	20250310	160200	585330290	15340	15340	15340	15340	0
257	20250310	160100	585330290	15340	15340	15340	15340	0
258	20250310	160000	585330290	15340	15340	15340	15340	0
259	20250310	155900	585330290	15340	15340	15340	15340	0
260	20250310	155800	585330290	15340	15340	15340	15340	0
261	20250310	155700	585330290	15340	15340	15340	15340	0
262	20250310	155600	585330290	15340	15340	15340	15340	0
263	20250310	155500	585330290	15340	15340	15340	15340	0
264	20250310	155400	585330290	15340	15340	15340	15340	0
265	20250310	155300	585330290	15340	15340	15340	15340	0
266	20250310	155200	585330290	15340	15340	15340	15340	0
267	20250310	155100	585330290	15340	15340	15340	15340	0
268	20250310	155000	585330290	15340	15340	15340	15340	0
269	20250310	154900	585330290	15340	15340	15340	15340	0
270	20250310	154800	585330290	15340	15340	15340	15340	0
271	20250310	154700	585330290	15340	15340	15340	15340	0
272	20250310	154600	585330290	15340	15340	15340	15340	757
273	20250310	154500	585330290	15340	15340	15340	15340	0
274	20250310	154400	585330290	15340	15340	15340	15340	0
275	20250310	154300	585330290	15340	15340	15340	15340	0
276	20250310	154200	585330290	15340	15340	15340	15340	0
277	20250310	154100	585330290	15340	15340	15340	15340	0
278	20250310	154000	585330290	15340	15340	15340	15340	0
279	20250310	153900	585330290	15340	15340	15340	15340	0
280	20250310	153800	585330290	15340	15340	15340	15340	0
281	20250310	153700	585330290	15340	15340	15340	15340	0
282	20250310	153600	585330290	15340	15340	15340	15340	0
283	20250310	153500	585330290	15340	15340	15340	15340	0
284	20250310	153400	585330290	15340	15340	15340	15340	0
285	20250310	153300	585330290	15340	15340	15340	15340	0
286	20250310	153200	585330290	15340	15340	15340	15340	0
287	20250310	153100	585330290	15340	15340	15340	15340	0
288	20250310	153000	585330290	15340	15340	15340	15340	757
289	20250310	152900	573717910	15310	15310	15310	15310	0
290	20250310	152800	573717910	15310	15310	15310	15310	0
291	20250310	152700	573717910	15310	15310	15310	15310	0
292	20250310	152600	573717910	15310	15310	15310	15310	0
293	20250310	152500	573717910	15310	15310	15310	15310	0
294	20250310	152400	573717910	15310	15310	15310	15310	0
295	20250310	152300	573717910	15310	15310	15310	15310	0
296	20250310	152200	573717910	15310	15310	15310	15310	0
297	20250310	152100	573717910	15310	15310	15310	15310	0
298	20250310	152000	573717910	15310	15310	15310	15310	0
299	20250310	151900	573717910	15310	15250	15310	15240	104
300	20250310	151800	572129150	15250	15250	15250	15250	16
301	20250310	151700	571885150	15330	15330	15330	15330	0
302	20250310	151600	571885150	15330	15330	15330	15330	10
303	20250310	151500	571731850	15250	15250	15250	15250	16
304	20250310	151400	571487850	15340	15340	15340	15340	0
305	20250310	151300	571487850	15340	15340	15340	15340	0
306	20250310	151200	571487850	15340	15310	15340	15310	240
307	20250310	151100	567811060	15310	15310	15310	15310	0
308	20250310	151000	567811060	15310	15240	15310	15240	430
309	20250310	150900	561233200	15290	15290	15290	15290	0
310	20250310	150800	561233200	15290	15290	15290	15290	0
311	20250310	150700	561233200	15290	15290	15290	15290	0
312	20250310	150600	561233200	15290	15290	15290	15290	0
313	20250310	150500	561233200	15290	15290	15290	15290	0
314	20250310	150400	561233200	15290	15290	15290	15290	2
315	20250310	150300	561202620	15240	15240	15240	15240	0
316	20250310	150200	561202620	15240	15240	15240	15240	0
317	20250310	150100	561202620	15240	15240	15240	15240	0
318	20250310	150000	561202620	15240	15240	15240	15240	0
319	20250310	145900	561202620	15240	15240	15240	15240	0
320	20250310	145800	561202620	15240	15240	15240	15240	0
321	20250310	145700	561202620	15240	15240	15240	15240	104
322	20250310	145600	559617660	15310	15310	15310	15310	0
323	20250310	145500	559617660	15310	15310	15310	15310	0
324	20250310	145400	559617660	15310	15310	15310	15310	0
325	20250310	145300	559617660	15310	15310	15310	15310	0
326	20250310	145200	559617660	15310	15310	15310	15310	0
327	20250310	145100	559617660	15310	15310	15310	15310	0
328	20250310	145000	559617660	15310	15310	15310	15310	0
329	20250310	144900	559617660	15310	15310	15310	15310	0
330	20250310	144800	559617660	15310	15310	15310	15310	0
331	20250310	144700	559617660	15310	15310	15310	15310	0
332	20250310	144600	559617660	15310	15310	15310	15310	0
333	20250310	144500	559617660	15310	15310	15310	15310	0
334	20250310	144400	559617660	15310	15310	15310	15310	0
335	20250310	144300	559617660	15310	15310	15310	15310	0
336	20250310	144200	559617660	15310	15310	15310	15310	0
337	20250310	144100	559617660	15310	15310	15310	15310	0
338	20250310	144000	559617660	15310	15310	15310	15310	0
339	20250310	143900	559617660	15310	15310	15310	15310	0
340	20250310	143800	559617660	15310	15310	15310	15310	0
341	20250310	143700	559617660	15310	15310	15310	15310	0
342	20250310	143600	559617660	15310	15310	15310	15310	0
343	20250310	143500	559617660	15310	15310	15310	15310	0
344	20250310	143400	559617660	15310	15310	15310	15310	0
345	20250310	143300	559617660	15310	15310	15310	15310	0
346	20250310	143200	559617660	15310	15310	15310	15310	0
347	20250310	143100	559617660	15310	15300	15310	15300	74
348	20250310	143000	558485450	15330	15330	15330	15330	0
349	20250310	142900	558485450	15330	15330	15330	15330	20
350	20250310	142800	558178850	15290	15220	15300	15220	4246
351	20250310	142700	493402040	15220	15220	15220	15220	1
352	20250310	142600	493386820	15210	15210	15210	15210	0
353	20250310	142500	493386820	15210	15210	15210	15210	0
354	20250310	142400	493386820	15210	15210	15220	15210	12
355	20250310	142300	493204220	15200	15200	15200	15200	60
356	20250310	142200	492292220	15200	15200	15200	15200	0
357	20250310	142100	492292220	15200	15200	15200	15200	0
358	20250310	142000	492292220	15200	15200	15200	15200	0
359	20250310	141900	492292220	15200	15200	15200	15200	0
360	20250310	141800	492292220	15200	15200	15200	15200	0
361	20250310	141700	492292220	15200	15200	15200	15200	0
362	20250310	141600	492292220	15200	15200	15200	15200	0
363	20250310	141500	492292220	15200	15200	15200	15200	0
364	20250310	141400	492292220	15200	15200	15200	15200	0
365	20250310	141300	492292220	15200	15200	15200	15200	0
366	20250310	141200	492292220	15200	15200	15200	15200	0
367	20250310	141100	492292220	15200	15200	15200	15200	0
368	20250310	141000	492292220	15200	15200	15200	15200	0
369	20250310	140900	492292220	15200	15200	15200	15200	0
370	20250310	140800	492292220	15200	15200	15200	15200	0
371	20250310	140700	492292220	15200	15130	15200	15130	3459
372	20250310	140600	439819230	15130	15130	15130	15130	0
373	20250310	140500	439819230	15130	15130	15130	15130	0
374	20250310	140400	439819230	15130	15130	15130	15130	0
375	20250310	140300	439819230	15130	15130	15130	15130	0
376	20250310	140200	439819230	15130	15130	15130	15130	0
377	20250310	140100	439819230	15130	15130	15130	15130	0
378	20250310	140000	439819230	15130	15130	15130	15130	0
379	20250310	135900	439819230	15130	15130	15130	15130	0
380	20250310	135800	439819230	15130	15130	15130	15130	10
381	20250310	135700	439667930	15070	15070	15070	15070	0
382	20250310	135600	439667930	15070	15070	15070	15070	150
383	20250310	135500	437407430	15070	15070	15070	15070	0
384	20250310	135400	437407430	15070	15070	15070	15070	0
385	20250310	135300	437407430	15070	15070	15070	15070	0
386	20250310	135200	437407430	15070	15070	15070	15070	0
387	20250310	135100	437407430	15070	15070	15070	15070	0
388	20250310	135000	437407430	15070	15070	15070	15070	0
389	20250310	134900	437407430	15070	15070	15070	15070	0
390	20250310	134800	437407430	15070	15070	15070	15070	0
391	20250310	134700	437407430	15070	15070	15070	15070	0
392	20250310	134600	437407430	15070	15070	15070	15070	0
393	20250310	134500	437407430	15070	15070	15070	15070	0
394	20250310	134400	437407430	15070	15070	15070	15070	0
395	20250310	134300	437407430	15070	15130	15130	15070	1009
396	20250310	134200	422141500	15120	15120	15120	15120	0
397	20250310	134100	422141500	15120	15120	15120	15120	0
398	20250310	134000	422141500	15120	15120	15120	15120	47
399	20250310	133900	421430860	15120	15120	15120	15120	0
400	20250310	133800	421430860	15120	15120	15120	15120	0
401	20250310	133700	421430860	15120	15120	15120	15120	0
402	20250310	133600	421430860	15120	15120	15120	15120	0
403	20250310	133500	421430860	15120	15070	15120	15070	583
404	20250310	133400	412634530	15040	15040	15040	15040	0
405	20250310	133300	412634530	15040	15050	15050	15040	85
406	20250310	133200	411355410	15070	15070	15070	15070	0
407	20250310	133100	411355410	15070	15070	15070	15070	0
408	20250310	133000	411355410	15070	15070	15070	15070	0
409	20250310	132900	411355410	15070	15070	15070	15070	0
410	20250310	132800	411355410	15070	15070	15070	15070	0
411	20250310	132700	411355410	15070	15070	15070	15070	0
412	20250310	132600	411355410	15070	15070	15070	15070	0
413	20250310	132500	411355410	15070	15070	15070	15070	5
414	20250310	132400	411280060	15040	15040	15040	15040	0
415	20250310	132300	411280060	15040	15040	15040	15040	0
416	20250310	132200	411280060	15040	15040	15040	15040	0
417	20250310	132100	411280060	15040	15040	15040	15040	0
418	20250310	132000	411280060	15040	15040	15040	15040	0
419	20250310	131900	411280060	15040	15040	15040	15040	0
420	20250310	131800	411280060	15040	15040	15040	15040	0
421	20250310	131700	411280060	15040	15040	15040	15040	0
422	20250310	131600	411280060	15040	15040	15040	15040	0
423	20250310	131500	411280060	15040	15040	15040	15040	0
424	20250310	131400	411280060	15040	15040	15040	15040	0
425	20250310	131300	411280060	15040	15040	15040	15040	0
426	20250310	131200	411280060	15040	15040	15040	15040	0
427	20250310	131100	411280060	15040	15040	15040	15040	0
428	20250310	131000	411280060	15040	15040	15040	15040	0
429	20250310	130900	411280060	15040	15040	15040	15040	0
430	20250310	130800	411280060	15040	15040	15040	15040	0
431	20250310	130700	411280060	15040	15040	15040	15040	0
432	20250310	130600	411280060	15040	15040	15040	15040	0
433	20250310	130500	411280060	15040	15040	15040	15040	0
434	20250310	130400	411280060	15040	15040	15040	15040	0
435	20250310	130300	411280060	15040	15040	15040	15040	2
436	20250310	130200	411249980	15040	15040	15040	15040	1
437	20250310	130100	411234940	15040	15040	15040	15040	0
438	20250310	130000	411234940	15040	15040	15040	15040	60
439	20250310	125900	410332540	15070	15070	15070	15070	0
440	20250310	125800	410332540	15070	15070	15070	15070	0
441	20250310	125700	410332540	15070	15070	15070	15070	0
442	20250310	125600	410332540	15070	15070	15070	15070	0
443	20250310	125500	410332540	15070	15070	15070	15070	0
444	20250310	125400	410332540	15070	15070	15070	15070	0
445	20250310	125300	410332540	15070	15070	15070	15070	0
446	20250310	125200	410332540	15070	15070	15070	15070	0
447	20250310	125100	410332540	15070	15070	15070	15070	0
448	20250310	125000	410332540	15070	15070	15070	15070	0
449	20250310	124900	410332540	15070	15070	15070	15070	0
450	20250310	124800	410332540	15070	15070	15070	15070	0
451	20250310	124700	410332540	15070	15070	15070	15070	0
452	20250310	124600	410332540	15070	15040	15080	15040	3
453	20250310	124500	410287350	15020	15020	15020	15020	3
454	20250310	124400	410242290	15090	15090	15090	15090	0
455	20250310	124300	410242290	15090	15090	15090	15090	0
456	20250310	124200	410242290	15090	15090	15090	15090	0
457	20250310	124100	410242290	15090	15090	15090	15090	0
458	20250310	124000	410242290	15090	15090	15090	15090	0
459	20250310	123900	410242290	15090	15090	15090	15090	0
460	20250310	123800	410242290	15090	15090	15090	15090	0
461	20250310	123700	410242290	15090	15090	15090	15090	0
462	20250310	123600	410242290	15090	15090	15090	15090	0
463	20250310	123500	410242290	15090	15090	15090	15090	0
464	20250310	123400	410242290	15090	15090	15090	15090	0
465	20250310	123300	410242290	15090	15090	15090	15090	0
466	20250310	123200	410242290	15090	15090	15090	15090	0
467	20250310	123100	410242290	15090	15090	15090	15090	0
468	20250310	123000	410242290	15090	15090	15090	15090	0
469	20250310	122900	410242290	15090	15090	15090	15090	0
470	20250310	122800	410242290	15090	15090	15090	15090	0
471	20250310	122700	410242290	15090	15090	15090	15090	0
472	20250310	122600	410242290	15090	15090	15090	15090	0
473	20250310	122500	410242290	15090	15090	15090	15090	0
474	20250310	122400	410242290	15090	15090	15090	15090	0
475	20250310	122300	410242290	15090	15090	15090	15090	0
476	20250310	122200	410242290	15090	15090	15090	15090	0
477	20250310	122100	410242290	15090	15090	15090	15090	0
478	20250310	122000	410242290	15090	15090	15090	15090	0
479	20250310	121900	410242290	15090	15090	15090	15090	0
480	20250310	121800	410242290	15090	15090	15090	15090	0
481	20250310	121700	410242290	15090	15090	15090	15090	0
482	20250310	121600	410242290	15090	15090	15090	15090	0
483	20250310	121500	410242290	15090	15090	15090	15090	0
484	20250310	121400	410242290	15090	15090	15090	15090	0
485	20250310	121300	410242290	15090	15090	15090	15090	0
486	20250310	121200	410242290	15090	15090	15090	15090	0
487	20250310	121100	410242290	15090	15090	15090	15090	0
488	20250310	121000	410242290	15090	15030	15090	15030	8
489	20250310	120900	410121810	15010	15020	15090	15000	285
490	20250310	120800	405845820	15040	15040	15080	15040	112
491	20250310	120700	404161220	15020	15020	15020	15020	0
492	20250310	120600	404161220	15020	15020	15020	15020	0
493	20250310	120500	404161220	15020	15020	15020	15020	1
494	20250310	120400	404146200	15050	15050	15050	15050	0
495	20250310	120300	404146200	15050	15050	15050	15050	0
496	20250310	120200	404146200	15050	15050	15050	15050	0
497	20250310	120100	404146200	15050	15050	15050	15050	0
498	20250310	120000	404146200	15050	15050	15050	15050	21
499	20250310	115900	403830150	15070	15070	15070	15070	0
500	20250310	115800	403830150	15070	15070	15070	15070	0
501	20250310	115700	403830150	15070	15070	15070	15070	2
502	20250310	115600	403800010	15070	15070	15070	15070	0
503	20250310	115500	403800010	15070	15070	15070	15070	0
504	20250310	115400	403800010	15070	15070	15070	15070	0
505	20250310	115300	403800010	15070	15080	15080	15070	36
506	20250310	115200	403257350	15130	15130	15130	15130	0
507	20250310	115100	403257350	15130	15130	15130	15130	0
508	20250310	115000	403257350	15130	15130	15130	15130	0
509	20250310	114900	403257350	15130	15130	15130	15130	0
510	20250310	114800	403257350	15130	15130	15130	15130	0
511	20250310	114700	403257350	15130	15130	15130	15130	0
512	20250310	114600	403257350	15130	15130	15130	15130	0
513	20250310	114500	403257350	15130	15130	15130	15130	0
514	20250310	114400	403257350	15130	15130	15130	15130	0
515	20250310	114300	403257350	15130	15130	15130	15130	0
516	20250310	114200	403257350	15130	15130	15130	15130	0
517	20250310	114100	403257350	15130	15130	15130	15130	0
518	20250310	114000	403257350	15130	15130	15130	15130	0
519	20250310	113900	403257350	15130	15130	15130	15130	0
520	20250310	113800	403257350	15130	15130	15130	15130	0
521	20250310	113700	403257350	15130	15130	15130	15130	0
522	20250310	113600	403257350	15130	15130	15130	15130	0
523	20250310	113500	403257350	15130	15130	15130	15130	0
524	20250310	113400	403257350	15130	15130	15130	15130	0
525	20250310	113300	403257350	15130	15090	15130	15090	2
526	20250310	113200	403227130	15080	15080	15080	15080	0
527	20250310	113100	403227130	15080	15080	15080	15080	0
528	20250310	113000	403227130	15080	15080	15080	15080	0
529	20250310	112900	403227130	15080	15080	15080	15080	0
530	20250310	112800	403227130	15080	15080	15080	15080	27
531	20250310	112700	402819970	15130	15130	15130	15130	0
532	20250310	112600	402819970	15130	15130	15130	15130	0
533	20250310	112500	402819970	15130	15130	15130	15130	0
534	20250310	112400	402819970	15130	15130	15130	15130	20
535	20250310	112300	402517370	15130	15130	15130	15130	0
536	20250310	112200	402517370	15130	15080	15130	15080	101
537	20250310	112100	400994240	15080	15080	15080	15080	0
538	20250310	112000	400994240	15080	15080	15080	15080	0
539	20250310	111900	400994240	15080	15080	15080	15080	0
540	20250310	111800	400994240	15080	15080	15080	15080	0
541	20250310	111700	400994240	15080	15080	15080	15080	0
542	20250310	111600	400994240	15080	15080	15080	15080	0
543	20250310	111500	400994240	15080	15080	15080	15080	0
544	20250310	111400	400994240	15080	15080	15080	15080	0
545	20250310	111300	400994240	15080	15080	15130	15080	4
546	20250310	111200	400933860	15090	15090	15090	15090	0
547	20250310	111100	400933860	15090	15090	15090	15090	0
548	20250310	111000	400933860	15090	15130	15130	15080	65
549	20250310	110900	399950570	15080	15080	15130	15080	80
550	20250310	110800	398741200	15110	15130	15150	15050	84
551	20250310	110700	397469970	15110	15030	15110	15030	4179
552	20250310	110600	334392960	15030	15030	15030	15030	0
553	20250310	110500	334392960	15030	15030	15030	15030	0
554	20250310	110400	334392960	15030	15030	15030	15030	0
555	20250310	110300	334392960	15030	15020	15050	15020	26
556	20250310	110200	334001710	14960	14960	14960	14960	100
557	20250310	110100	332505710	14960	14960	14960	14960	1
558	20250310	110000	332490750	15040	15020	15040	15020	2
559	20250310	105900	332460690	15020	14980	15020	14980	1001
560	20250310	105800	317462910	14940	14940	14940	14940	0
561	20250310	105700	317462910	14940	14940	14940	14940	0
562	20250310	105600	317462910	14940	14940	14940	14940	0
563	20250310	105500	317462910	14940	14940	14940	14940	0
564	20250310	105400	317462910	14940	14940	14940	14940	134
565	20250310	105300	315460950	14940	14940	14940	14940	0
566	20250310	105200	315460950	14940	14940	14940	14940	0
567	20250310	105100	315460950	14940	14940	14940	14940	0
568	20250310	105000	315460950	14940	14940	14940	14940	1
569	20250310	104900	315446010	15010	15010	15010	15010	0
570	20250310	104800	315446010	15010	15010	15010	15010	1
571	20250310	104700	315431000	15010	14930	15010	14930	84
572	20250310	104600	314175730	14930	14930	14930	14930	23
573	20250310	104500	313832340	14930	14930	14930	14930	1
574	20250310	104400	313817410	14920	14920	14920	14920	0
575	20250310	104300	313817410	14920	14930	14930	14920	2
576	20250310	104200	313787560	14920	14920	14930	14920	3
577	20250310	104100	313742790	14920	14920	14920	14920	2
578	20250310	104000	313712950	14910	14890	14910	14890	454
579	20250310	103900	306943830	14910	14870	14910	14870	241
580	20250310	103800	303358750	14860	14860	14860	14860	0
581	20250310	103700	303358750	14860	14860	14860	14860	0
582	20250310	103600	303358750	14860	14860	14860	14860	0
583	20250310	103500	303358750	14860	14860	14860	14860	73
584	20250310	103400	302273970	14810	14810	14810	14810	0
585	20250310	103300	302273970	14810	14810	14810	14810	0
586	20250310	103200	302273970	14810	14890	14890	14800	1451
587	20250310	103100	280768990	14900	14930	14930	14900	530
588	20250310	103000	272868410	14970	14970	14970	14970	23
589	20250310	102900	272524100	14970	14970	14970	14970	1
590	20250310	102800	272509130	14940	14940	14940	14940	9
591	20250310	102700	272374670	14940	14940	14940	14940	0
592	20250310	102600	272374670	14940	14940	14940	14940	0
593	20250310	102500	272374670	14940	14940	14940	14940	150
594	20250310	102400	270133670	14940	14940	14940	14940	1
595	20250310	102300	270118730	14940	14940	14940	14940	23
596	20250310	102200	269775110	14970	14970	14970	14970	0
597	20250310	102100	269775110	14970	14990	14990	14950	2161
598	20250310	102000	237450730	15000	15000	15000	15000	0
599	20250310	101900	237450730	15000	15000	15000	15000	0
600	20250310	101800	237450730	15000	15000	15000	15000	0
601	20250310	101700	237450730	15000	15000	15000	15000	0
602	20250310	101600	237450730	15000	15000	15000	15000	100
603	20250310	101500	235950730	15010	15010	15010	15010	20
604	20250310	101400	235650530	15020	15020	15020	15020	0
605	20250310	101300	235650530	15020	15020	15020	15020	0
606	20250310	101200	235650530	15020	15020	15020	15020	67
607	20250310	101100	234644190	15000	15000	15000	15000	0
608	20250310	101000	234644190	15000	15000	15000	15000	0
609	20250310	100900	234644190	15000	15000	15000	15000	40
610	20250310	100800	234044190	15000	15000	15000	15000	0
611	20250310	100700	234044190	15000	15000	15000	15000	0
612	20250310	100600	234044190	15000	15000	15000	15000	0
613	20250310	100500	234044190	15000	14980	15000	14980	805
614	20250310	100400	221969230	14980	15000	15000	14980	314
615	20250310	100300	217259500	15000	15000	15000	15000	0
616	20250310	100200	217259500	15000	15040	15040	15000	1365
617	20250310	100100	196748510	15050	15070	15070	15050	38
618	20250310	100000	196176550	15100	15100	15100	15100	1
619	20250310	095900	196161450	15090	15090	15090	15090	0
620	20250310	095800	196161450	15090	15090	15090	15090	1
621	20250310	095700	196146360	15100	15100	15100	15100	0
622	20250310	095600	196146360	15100	15100	15100	15100	0
623	20250310	095500	196146360	15100	15100	15100	15100	2
624	20250310	095400	196116160	15090	15090	15090	15090	0
625	20250310	095300	196116160	15090	15090	15090	15090	0
626	20250310	095200	196116160	15090	15090	15090	15090	0
627	20250310	095100	196116160	15090	15090	15090	15090	132
628	20250310	095000	194124280	15090	15090	15090	15070	2001
629	20250310	094900	163962450	15090	15090	15090	15090	0
630	20250310	094800	163962450	15090	15090	15090	15090	0
631	20250310	094700	163962450	15090	15090	15090	15090	1
632	20250310	094600	163947360	15100	15100	15100	15100	0
633	20250310	094500	163947360	15100	15110	15110	15100	1000
634	20250310	094400	148847130	15100	15100	15100	15100	0
635	20250310	094300	148847130	15100	15110	15110	15100	30
636	20250310	094200	148393980	15120	15140	15140	15120	400
637	20250310	094100	142344250	15120	15120	15120	15120	0
638	20250310	094000	142344250	15120	15120	15120	15120	0
639	20250310	093900	142344250	15120	15120	15120	15120	0
640	20250310	093800	142344250	15120	15120	15120	15120	0
641	20250310	093700	142344250	15120	15120	15120	15120	0
642	20250310	093600	142344250	15120	15120	15120	15120	0
643	20250310	093500	142344250	15120	15120	15120	15120	0
644	20250310	093400	142344250	15120	15120	15120	15120	0
645	20250310	093300	142344250	15120	15100	15130	15100	6
646	20250310	093200	142253550	15020	15020	15020	15020	0
647	20250310	093100	142253550	15020	15070	15090	15020	755
648	20250310	093000	130863540	15020	15020	15020	15020	0
649	20250310	092900	130863540	15020	15020	15020	15020	0
650	20250310	092800	130863540	15020	15020	15020	15020	66
651	20250310	092700	129872220	15010	15050	15050	15000	190
652	20250310	092600	127019440	15070	15110	15110	15050	403
653	20250310	092500	120937770	15120	15140	15140	15120	1498
654	20250310	092400	98276430	15150	15150	15150	15150	0
655	20250310	092300	98276430	15150	15170	15170	15140	143
656	20250310	092200	96108890	15180	15180	15180	15180	0
657	20250310	092100	96108890	15180	15210	15210	15180	280
658	20250310	092000	91854990	15210	15220	15220	15210	96
659	20250310	091900	90394080	15270	15270	15270	15270	0
660	20250310	091800	90394080	15270	15270	15270	15270	0
661	20250310	091700	90394080	15270	15270	15270	15270	33
662	20250310	091600	89890170	15210	15210	15210	15210	0
663	20250310	091500	89890170	15210	15230	15230	15210	81
664	20250310	091400	88657320	15360	15360	15360	15360	0
665	20250310	091300	88657320	15360	15290	15360	15290	2
666	20250310	091200	88626670	15370	15370	15370	15370	0
667	20250310	091100	88626670	15370	15370	15370	15370	0
668	20250310	091000	88626670	15370	15370	15370	15370	200
669	20250310	090900	85552670	15410	15410	15410	15410	0
670	20250310	090800	85552670	15410	15410	15410	15410	0
671	20250310	090700	85552670	15410	15410	15410	15410	1
672	20250310	090600	85537260	15190	15200	15440	15160	4729
673	20250310	090500	12823650	15210	15210	15210	15210	0
674	20250310	090400	12823650	15210	15420	15420	15190	569
675	20250310	090300	4115940	15420	15420	15420	15420	257
676	20250310	090200	153000	15300	15300	15300	15300	7
677	20250310	090100	45900	15300	15300	15300	15300	0
678	20250310	090000	45900	15300	15300	15300	15300	3