KissMeData/079940/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	195700	222446880	15290	15290	15290	15290	79
3	20250306	195600	222446880	15290	15290	15290	15290	0
4	20250306	195500	222446880	15290	15290	15290	15290	0
5	20250306	195400	222446880	15290	15290	15290	15290	0
6	20250306	195300	222446880	15290	15290	15290	15290	0
7	20250306	195200	222446880	15290	15290	15290	15290	0
8	20250306	195100	222446880	15290	15290	15290	15290	0
9	20250306	195000	222446880	15290	15290	15290	15290	0
10	20250306	194900	222446880	15290	15290	15290	15290	0
11	20250306	194800	222446880	15290	15290	15290	15290	0
12	20250306	194700	222446880	15290	15290	15290	15290	0
13	20250306	194600	222446880	15290	15290	15290	15290	0
14	20250306	194500	222446880	15290	15290	15290	15290	0
15	20250306	194400	222446880	15290	15290	15290	15290	0
16	20250306	194300	222446880	15290	15290	15290	15290	0
17	20250306	194200	222446880	15290	15290	15290	15290	0
18	20250306	194100	222446880	15290	15290	15290	15290	0
19	20250306	194000	222446880	15290	15290	15290	15290	0
20	20250306	193900	222446880	15290	15290	15290	15290	0
21	20250306	193800	222446880	15290	15290	15290	15290	0
22	20250306	193700	222446880	15290	15290	15290	15290	0
23	20250306	193600	222446880	15290	15290	15290	15290	0
24	20250306	193500	222446880	15290	15290	15290	15290	0
25	20250306	193400	222446880	15290	15290	15290	15290	0
26	20250306	193300	222446880	15290	15290	15290	15290	0
27	20250306	193200	222446880	15290	15290	15290	15290	0
28	20250306	193100	222446880	15290	15290	15290	15290	0
29	20250306	193000	222446880	15290	15290	15290	15290	0
30	20250306	192900	222446880	15290	15290	15290	15290	0
31	20250306	192800	222446880	15290	15290	15290	15290	0
32	20250306	192700	222446880	15290	15290	15290	15290	79
33	20250306	192600	222446880	15290	15290	15290	15290	0
34	20250306	192500	222446880	15290	15290	15290	15290	0
35	20250306	192400	222446880	15290	15290	15290	15290	0
36	20250306	192300	222446880	15290	15290	15290	15290	0
37	20250306	192200	222446880	15290	15290	15290	15290	0
38	20250306	192100	222446880	15290	15290	15290	15290	0
39	20250306	192000	222446880	15290	15290	15290	15290	0
40	20250306	191900	222446880	15290	15290	15290	15290	0
41	20250306	191800	222446880	15290	15290	15290	15290	0
42	20250306	191700	222446880	15290	15290	15290	15290	0
43	20250306	191600	222446880	15290	15290	15290	15290	0
44	20250306	191500	222446880	15290	15290	15290	15290	0
45	20250306	191400	222446880	15290	15290	15290	15290	0
46	20250306	191300	222446880	15290	15290	15290	15290	0
47	20250306	191200	222446880	15290	15290	15290	15290	0
48	20250306	191100	222446880	15290	15290	15290	15290	0
49	20250306	191000	222446880	15290	15290	15290	15290	0
50	20250306	190900	222446880	15290	15290	15290	15290	0
51	20250306	190800	222446880	15290	15290	15290	15290	0
52	20250306	190700	222446880	15290	15290	15290	15290	0
53	20250306	190600	222446880	15290	15290	15290	15290	0
54	20250306	190500	222446880	15290	15290	15290	15290	0
55	20250306	190400	222446880	15290	15290	15290	15290	0
56	20250306	190300	222446880	15290	15290	15290	15290	0
57	20250306	190200	222446880	15290	15290	15290	15290	0
58	20250306	190100	222446880	15290	15290	15290	15290	0
59	20250306	190000	222446880	15290	15290	15290	15290	0
60	20250306	185900	222446880	15290	15290	15290	15290	0
61	20250306	185800	222446880	15290	15290	15290	15290	0
62	20250306	185700	222446880	15290	15290	15290	15290	79
63	20250306	185600	222446880	15290	15290	15290	15290	0
64	20250306	185500	222446880	15290	15290	15290	15290	0
65	20250306	185400	222446880	15290	15290	15290	15290	0
66	20250306	185300	222446880	15290	15290	15290	15290	0
67	20250306	185200	222446880	15290	15290	15290	15290	0
68	20250306	185100	222446880	15290	15290	15290	15290	0
69	20250306	185000	222446880	15290	15290	15290	15290	0
70	20250306	184900	222446880	15290	15290	15290	15290	0
71	20250306	184800	222446880	15290	15290	15290	15290	0
72	20250306	184700	222446880	15290	15290	15290	15290	0
73	20250306	184600	222446880	15290	15290	15290	15290	0
74	20250306	184500	222446880	15290	15290	15290	15290	0
75	20250306	184400	222446880	15290	15290	15290	15290	0
76	20250306	184300	222446880	15290	15290	15290	15290	0
77	20250306	184200	222446880	15290	15290	15290	15290	0
78	20250306	184100	222446880	15290	15290	15290	15290	0
79	20250306	184000	222446880	15290	15290	15290	15290	0
80	20250306	183900	222446880	15290	15290	15290	15290	0
81	20250306	183800	222446880	15290	15290	15290	15290	0
82	20250306	183700	222446880	15290	15290	15290	15290	0
83	20250306	183600	222446880	15290	15290	15290	15290	0
84	20250306	183500	222446880	15290	15290	15290	15290	0
85	20250306	183400	222446880	15290	15290	15290	15290	0
86	20250306	183300	222446880	15290	15290	15290	15290	0
87	20250306	183200	222446880	15290	15290	15290	15290	0
88	20250306	183100	222446880	15290	15290	15290	15290	0
89	20250306	183000	222446880	15290	15290	15290	15290	0
90	20250306	182900	222446880	15290	15290	15290	15290	0
91	20250306	182800	222446880	15290	15290	15290	15290	0
92	20250306	182700	222446880	15290	15290	15290	15290	79
93	20250306	182600	222446880	15290	15290	15290	15290	0
94	20250306	182500	222446880	15290	15290	15290	15290	0
95	20250306	182400	222446880	15290	15290	15290	15290	0
96	20250306	182300	222446880	15290	15290	15290	15290	0
97	20250306	182200	222446880	15290	15290	15290	15290	0
98	20250306	182100	222446880	15290	15290	15290	15290	0
99	20250306	182000	222446880	15290	15290	15290	15290	0
100	20250306	181900	222446880	15290	15290	15290	15290	0
101	20250306	181800	222446880	15290	15290	15290	15290	0
102	20250306	181700	222446880	15290	15290	15290	15290	0
103	20250306	181600	222446880	15290	15290	15290	15290	0
104	20250306	181500	222446880	15290	15290	15290	15290	0
105	20250306	181400	222446880	15290	15290	15290	15290	0
106	20250306	181300	222446880	15290	15290	15290	15290	0
107	20250306	181200	222446880	15290	15290	15290	15290	0
108	20250306	181100	222446880	15290	15290	15290	15290	0
109	20250306	181000	222446880	15290	15290	15290	15290	0
110	20250306	180900	222446880	15290	15290	15290	15290	0
111	20250306	180800	222446880	15290	15290	15290	15290	0
112	20250306	180700	222446880	15290	15290	15290	15290	0
113	20250306	180600	222446880	15290	15290	15290	15290	0
114	20250306	180500	222446880	15290	15290	15290	15290	0
115	20250306	180400	222446880	15290	15290	15290	15290	0
116	20250306	180300	222446880	15290	15290	15290	15290	0
117	20250306	180200	222446880	15290	15290	15290	15290	0
118	20250306	180100	222446880	15290	15290	15290	15290	0
119	20250306	180000	222446880	15290	15290	15290	15290	0
120	20250306	175900	222446880	15290	15290	15290	15290	0
121	20250306	175800	222446880	15290	15290	15290	15290	0
122	20250306	175700	222446880	15290	15290	15290	15290	79
123	20250306	175600	222446880	15290	15290	15290	15290	0
124	20250306	175500	222446880	15290	15290	15290	15290	0
125	20250306	175400	222446880	15290	15290	15290	15290	0
126	20250306	175300	222446880	15290	15290	15290	15290	0
127	20250306	175200	222446880	15290	15290	15290	15290	0
128	20250306	175100	222446880	15290	15290	15290	15290	0
129	20250306	175000	222446880	15290	15290	15290	15290	0
130	20250306	174900	222446880	15290	15290	15290	15290	0
131	20250306	174800	222446880	15290	15290	15290	15290	0
132	20250306	174700	222446880	15290	15290	15290	15290	0
133	20250306	174600	222446880	15290	15290	15290	15290	0
134	20250306	174500	222446880	15290	15290	15290	15290	0
135	20250306	174400	222446880	15290	15290	15290	15290	0
136	20250306	174300	222446880	15290	15290	15290	15290	0
137	20250306	174200	222446880	15290	15290	15290	15290	0
138	20250306	174100	222446880	15290	15290	15290	15290	0
139	20250306	174000	222446880	15290	15290	15290	15290	0
140	20250306	173900	222446880	15290	15290	15290	15290	0
141	20250306	173800	222446880	15290	15290	15290	15290	0
142	20250306	173700	222446880	15290	15290	15290	15290	0
143	20250306	173600	222446880	15290	15290	15290	15290	0
144	20250306	173500	222446880	15290	15290	15290	15290	0
145	20250306	173400	222446880	15290	15290	15290	15290	0
146	20250306	173300	222446880	15290	15290	15290	15290	0
147	20250306	173200	222446880	15290	15290	15290	15290	0
148	20250306	173100	222446880	15290	15290	15290	15290	0
149	20250306	173000	222446880	15290	15290	15290	15290	0
150	20250306	172900	222446880	15290	15290	15290	15290	0
151	20250306	172800	222446880	15290	15290	15290	15290	0
152	20250306	172700	222446880	15290	15290	15290	15290	79
153	20250306	172600	222446880	15290	15290	15290	15290	0
154	20250306	172500	222446880	15290	15290	15290	15290	0
155	20250306	172400	222446880	15290	15290	15290	15290	0
156	20250306	172300	222446880	15290	15290	15290	15290	0
157	20250306	172200	222446880	15290	15290	15290	15290	0
158	20250306	172100	222446880	15290	15290	15290	15290	0
159	20250306	172000	222446880	15290	15290	15290	15290	0
160	20250306	171900	222446880	15290	15290	15290	15290	0
161	20250306	171800	222446880	15290	15290	15290	15290	0
162	20250306	171700	222446880	15290	15290	15290	15290	0
163	20250306	171600	222446880	15290	15290	15290	15290	0
164	20250306	171500	222446880	15290	15290	15290	15290	0
165	20250306	171400	222446880	15290	15290	15290	15290	0
166	20250306	171300	222446880	15290	15290	15290	15290	0
167	20250306	171200	222446880	15290	15290	15290	15290	0
168	20250306	171100	222446880	15290	15290	15290	15290	0
169	20250306	171000	222446880	15290	15290	15290	15290	0
170	20250306	170900	222446880	15290	15290	15290	15290	0
171	20250306	170800	222446880	15290	15290	15290	15290	0
172	20250306	170700	222446880	15290	15290	15290	15290	0
173	20250306	170600	222446880	15290	15290	15290	15290	0
174	20250306	170500	222446880	15290	15290	15290	15290	0
175	20250306	170400	222446880	15290	15290	15290	15290	0
176	20250306	170300	222446880	15290	15290	15290	15290	0
177	20250306	170200	222446880	15290	15290	15290	15290	0
178	20250306	170100	222446880	15290	15290	15290	15290	0
179	20250306	170000	222446880	15290	15290	15290	15290	0
180	20250306	165900	222446880	15290	15290	15290	15290	0
181	20250306	165800	222446880	15290	15290	15290	15290	0
182	20250306	165700	222446880	15290	15290	15290	15290	79
183	20250306	165600	222446880	15290	15290	15290	15290	0
184	20250306	165500	222446880	15290	15290	15290	15290	0
185	20250306	165400	222446880	15290	15290	15290	15290	0
186	20250306	165300	222446880	15290	15290	15290	15290	0
187	20250306	165200	222446880	15290	15290	15290	15290	0
188	20250306	165100	222446880	15290	15290	15290	15290	0
189	20250306	165000	222446880	15290	15290	15290	15290	0
190	20250306	164900	222446880	15290	15290	15290	15290	0
191	20250306	164800	222446880	15290	15290	15290	15290	0
192	20250306	164700	222446880	15290	15290	15290	15290	0
193	20250306	164600	222446880	15290	15290	15290	15290	0
194	20250306	164500	222446880	15290	15290	15290	15290	0
195	20250306	164400	222446880	15290	15290	15290	15290	0
196	20250306	164300	222446880	15290	15290	15290	15290	0
197	20250306	164200	222446880	15290	15290	15290	15290	0
198	20250306	164100	222446880	15290	15290	15290	15290	0
199	20250306	164000	222446880	15290	15290	15290	15290	0
200	20250306	163900	222446880	15290	15290	15290	15290	0
201	20250306	163800	222446880	15290	15290	15290	15290	0
202	20250306	163700	222446880	15290	15290	15290	15290	0
203	20250306	163600	222446880	15290	15290	15290	15290	0
204	20250306	163500	222446880	15290	15290	15290	15290	0
205	20250306	163400	222446880	15290	15290	15290	15290	0
206	20250306	163300	222446880	15290	15290	15290	15290	0
207	20250306	163200	222446880	15290	15290	15290	15290	0
208	20250306	163100	222446880	15290	15290	15290	15290	0
209	20250306	163000	222446880	15290	15290	15290	15290	0
210	20250306	162900	222446880	15290	15290	15290	15290	0
211	20250306	162800	222446880	15290	15290	15290	15290	0
212	20250306	162700	222446880	15290	15290	15290	15290	79
213	20250306	162600	222446880	15290	15290	15290	15290	0
214	20250306	162500	222446880	15290	15290	15290	15290	0
215	20250306	162400	222446880	15290	15290	15290	15290	0
216	20250306	162300	222446880	15290	15290	15290	15290	0
217	20250306	162200	222446880	15290	15290	15290	15290	0
218	20250306	162100	222446880	15290	15290	15290	15290	0
219	20250306	162000	222446880	15290	15290	15290	15290	0
220	20250306	161900	222446880	15290	15290	15290	15290	0
221	20250306	161800	222446880	15290	15290	15290	15290	0
222	20250306	161700	222446880	15290	15290	15290	15290	0
223	20250306	161600	222446880	15290	15290	15290	15290	0
224	20250306	161500	222446880	15290	15290	15290	15290	0
225	20250306	161400	222446880	15290	15290	15290	15290	0
226	20250306	161300	222446880	15290	15290	15290	15290	0
227	20250306	161200	222446880	15290	15290	15290	15290	0
228	20250306	161100	222446880	15290	15290	15290	15290	0
229	20250306	161000	222446880	15290	15290	15290	15290	0
230	20250306	160900	222446880	15290	15290	15290	15290	0
231	20250306	160800	222446880	15290	15290	15290	15290	0
232	20250306	160700	222446880	15290	15290	15290	15290	0
233	20250306	160600	222446880	15290	15290	15290	15290	0
234	20250306	160500	222446880	15290	15290	15290	15290	0
235	20250306	160400	222446880	15290	15290	15290	15290	0
236	20250306	160300	222446880	15290	15290	15290	15290	0
237	20250306	160200	222446880	15290	15290	15290	15290	0
238	20250306	160100	222446880	15290	15290	15290	15290	0
239	20250306	160000	222446880	15290	15290	15290	15290	0
240	20250306	155900	222446880	15290	15290	15290	15290	0
241	20250306	155800	222446880	15290	15290	15290	15290	0
242	20250306	155700	222446880	15290	15290	15290	15290	79
243	20250306	155600	222446880	15290	15290	15290	15290	0
244	20250306	155500	222446880	15290	15290	15290	15290	0
245	20250306	155400	222446880	15290	15290	15290	15290	0
246	20250306	155300	222446880	15290	15290	15290	15290	0
247	20250306	155200	222446880	15290	15290	15290	15290	0
248	20250306	155100	222446880	15290	15290	15290	15290	0
249	20250306	155000	222446880	15290	15290	15290	15290	0
250	20250306	154900	222446880	15290	15290	15290	15290	0
251	20250306	154800	222446880	15290	15290	15290	15290	0
252	20250306	154700	222446880	15290	15290	15290	15290	0
253	20250306	154600	222446880	15290	15290	15290	15290	0
254	20250306	154500	222446880	15290	15290	15290	15290	0
255	20250306	154400	222446880	15290	15290	15290	15290	0
256	20250306	154300	222446880	15290	15290	15290	15290	0
257	20250306	154200	222446880	15290	15290	15290	15290	0
258	20250306	154100	222446880	15290	15290	15290	15290	0
259	20250306	154000	222446880	15290	15290	15290	15290	0
260	20250306	153900	222446880	15290	15290	15290	15290	0
261	20250306	153800	222446880	15290	15290	15290	15290	0
262	20250306	153700	222446880	15290	15290	15290	15290	0
263	20250306	153600	222446880	15290	15290	15290	15290	0
264	20250306	153500	222446880	15290	15290	15290	15290	0
265	20250306	153400	222446880	15290	15290	15290	15290	0
266	20250306	153300	222446880	15290	15290	15290	15290	0
267	20250306	153200	222446880	15290	15290	15290	15290	0
268	20250306	153100	222446880	15290	15290	15290	15290	0
269	20250306	153000	222446880	15290	15290	15290	15290	79
270	20250306	152900	221238970	15270	15270	15270	15270	0
271	20250306	152800	221238970	15270	15270	15270	15270	0
272	20250306	152700	221238970	15270	15270	15270	15270	0
273	20250306	152600	221238970	15270	15270	15270	15270	0
274	20250306	152500	221238970	15270	15270	15270	15270	0
275	20250306	152400	221238970	15270	15270	15270	15270	0
276	20250306	152300	221238970	15270	15270	15270	15270	0
277	20250306	152200	221238970	15270	15270	15270	15270	0
278	20250306	152100	221238970	15270	15270	15270	15270	0
279	20250306	152000	221238970	15270	15270	15270	15270	0
280	20250306	151900	221238970	15270	15260	15270	15230	159
281	20250306	151800	218815140	15270	15270	15270	15270	0
282	20250306	151700	218815140	15270	15260	15270	15260	11
283	20250306	151600	218647180	15280	15270	15280	15250	78
284	20250306	151500	217456740	15280	15280	15280	15280	1
285	20250306	151400	217441460	15280	15280	15290	15270	21
286	20250306	151300	217120600	15280	15290	15320	15270	417
287	20250306	151200	210750950	15290	15290	15290	15280	8
288	20250306	151100	210628680	15290	15330	15330	15290	172
289	20250306	151000	207998610	15330	15330	15330	15330	10
290	20250306	150900	207845310	15330	15330	15330	15330	1
291	20250306	150800	207829980	15320	15320	15320	15320	4
292	20250306	150700	207768700	15320	15330	15330	15290	179
293	20250306	150600	205028260	15330	15330	15330	15330	16
294	20250306	150500	204782980	15340	15330	15340	15330	56
295	20250306	150400	203924390	15330	15330	15330	15330	7
296	20250306	150300	203817080	15330	15340	15340	15320	86
297	20250306	150200	202499040	15330	15330	15340	15330	143
298	20250306	150100	200306610	15330	15340	15340	15320	204
299	20250306	150000	197180270	15340	15360	15360	15330	30
300	20250306	145900	196720150	15370	15370	15370	15370	0
301	20250306	145800	196720150	15370	15370	15370	15370	0
302	20250306	145700	196720150	15370	15370	15370	15370	10
303	20250306	145600	196566450	15370	15370	15370	15370	4
304	20250306	145500	196504970	15370	15370	15370	15370	1
305	20250306	145400	196489600	15370	15430	15470	15370	98
306	20250306	145300	194979310	15410	15370	15470	15370	9
307	20250306	145200	194840720	15470	15410	15470	15340	1123
308	20250306	145100	177567500	15410	15400	15410	15400	4
309	20250306	145000	177505880	15400	15390	15400	15390	18
310	20250306	144900	177228760	15390	15390	15390	15380	15
311	20250306	144800	176997920	15390	15390	15390	15390	0
312	20250306	144700	176997920	15390	15380	15390	15380	2
313	20250306	144600	176967150	15390	15390	15390	15390	0
314	20250306	144500	176967150	15390	15390	15390	15390	0
315	20250306	144400	176967150	15390	15390	15390	15390	8
316	20250306	144300	176844030	15390	15390	15390	15390	0
317	20250306	144200	176844030	15390	15390	15390	15390	0
318	20250306	144100	176844030	15390	15390	15390	15390	0
319	20250306	144000	176844030	15390	15390	15390	15390	10
320	20250306	143900	176690130	15380	15380	15380	15380	0
321	20250306	143800	176690130	15380	15380	15380	15380	0
322	20250306	143700	176690130	15380	15380	15380	15380	9
323	20250306	143600	176551710	15380	15380	15380	15380	0
324	20250306	143500	176551710	15380	15380	15380	15380	0
325	20250306	143400	176551710	15380	15370	15380	15370	139
326	20250306	143300	174415030	15370	15370	15370	15370	10
327	20250306	143200	174261330	15340	15380	15380	15340	50
328	20250306	143100	173493950	15380	15400	15400	15350	415
329	20250306	143000	167121250	15390	15390	15390	15390	0
330	20250306	142900	167121250	15390	15380	15390	15380	19
331	20250306	142800	166829020	15380	15380	15380	15380	0
332	20250306	142700	166829020	15380	15390	15390	15360	135
333	20250306	142600	164754450	15390	15360	15390	15360	52
334	20250306	142500	163955370	15390	15380	15390	15360	78
335	20250306	142400	162756480	15410	15410	15410	15410	8
336	20250306	142300	162633200	15410	15410	15410	15410	0
337	20250306	142200	162633200	15410	15410	15410	15410	0
338	20250306	142100	162633200	15410	15400	15410	15400	10
339	20250306	142000	162479180	15400	15400	15400	15400	0
340	20250306	141900	162479180	15400	15400	15400	15400	0
341	20250306	141800	162479180	15400	15400	15400	15400	0
342	20250306	141700	162479180	15400	15400	15400	15400	9
343	20250306	141600	162340580	15400	15400	15400	15400	0
344	20250306	141500	162340580	15400	15400	15400	15400	0
345	20250306	141400	162340580	15400	15400	15400	15400	10
346	20250306	141300	162186580	15400	15400	15400	15400	0
347	20250306	141200	162186580	15400	15400	15400	15400	0
348	20250306	141100	162186580	15400	15380	15400	15380	56
349	20250306	141000	161324940	15400	15400	15400	15400	2
350	20250306	140900	161294140	15390	15400	15400	15390	30
351	20250306	140800	160832410	15410	15410	15410	15410	8
352	20250306	140700	160709130	15410	15410	15410	15410	0
353	20250306	140600	160709130	15410	15410	15410	15410	0
354	20250306	140500	160709130	15410	15410	15410	15410	0
355	20250306	140400	160709130	15410	15410	15410	15410	10
356	20250306	140300	160555030	15410	15410	15410	15410	1
357	20250306	140200	160539620	15390	15390	15390	15390	1
358	20250306	140100	160524230	15410	15410	15410	15410	10
359	20250306	140000	160370130	15410	15410	15410	15410	0
360	20250306	135900	160370130	15410	15410	15420	15400	158
361	20250306	135800	157936660	15420	15420	15420	15420	10
362	20250306	135700	157782460	15420	15420	15420	15420	0
363	20250306	135600	157782460	15420	15420	15420	15420	0
364	20250306	135500	157782460	15420	15420	15420	15420	0
365	20250306	135400	157782460	15420	15420	15420	15420	9
366	20250306	135300	157643680	15420	15420	15420	15420	0
367	20250306	135200	157643680	15420	15400	15420	15400	26
368	20250306	135100	157243180	15420	15420	15420	15420	10
369	20250306	135000	157088980	15460	15460	15460	15460	0
370	20250306	134900	157088980	15460	15460	15460	15460	0
371	20250306	134800	157088980	15460	15430	15460	15350	660
372	20250306	134700	146923270	15450	15450	15450	15450	0
373	20250306	134600	146923270	15450	15440	15450	15440	34
374	20250306	134500	146398290	15450	15450	15450	15450	0
375	20250306	134400	146398290	15450	15450	15450	15450	0
376	20250306	134300	146398290	15450	15450	15450	15450	0
377	20250306	134200	146398290	15450	15450	15450	15450	0
378	20250306	134100	146398290	15450	15450	15450	15450	0
379	20250306	134000	146398290	15450	15450	15450	15450	0
380	20250306	133900	146398290	15450	15440	15450	15430	41
381	20250306	133800	145765600	15440	15440	15440	15440	0
382	20250306	133700	145765600	15440	15440	15440	15440	35
383	20250306	133600	145225200	15460	15460	15460	15460	0
384	20250306	133500	145225200	15460	15460	15460	15460	2
385	20250306	133400	145194280	15440	15440	15440	15440	1
386	20250306	133300	145178840	15460	15460	15460	15460	0
387	20250306	133200	145178840	15460	15450	15460	15440	172
388	20250306	133100	142522460	15460	15460	15460	15460	0
389	20250306	133000	142522460	15460	15460	15460	15460	0
390	20250306	132900	142522460	15460	15460	15460	15460	2
391	20250306	132800	142491540	15460	15460	15460	15460	12
392	20250306	132700	142306020	15460	15460	15460	15460	0
393	20250306	132600	142306020	15460	15460	15460	15460	0
394	20250306	132500	142306020	15460	15440	15460	15440	98
395	20250306	132400	140792550	15440	15440	15440	15440	0
396	20250306	132300	140792550	15440	15450	15450	15420	55
397	20250306	132200	139944010	15460	15450	15460	15450	40
398	20250306	132100	139325950	15450	15450	15450	15450	0
399	20250306	132000	139325950	15450	15450	15450	15450	1
400	20250306	131900	139310500	15460	15460	15460	15460	0
401	20250306	131800	139310500	15460	15460	15460	15460	0
402	20250306	131700	139310500	15460	15460	15460	15460	0
403	20250306	131600	139310500	15460	15460	15460	15460	0
404	20250306	131500	139310500	15460	15460	15460	15460	0
405	20250306	131400	139310500	15460	15430	15460	15430	51
406	20250306	131300	138523300	15470	15470	15470	15470	0
407	20250306	131200	138523300	15470	15430	15470	15430	86
408	20250306	131100	137195740	15430	15430	15430	15430	7
409	20250306	131000	137087730	15430	15400	15430	15400	42
410	20250306	130900	136440690	15430	15430	15430	15430	0
411	20250306	130800	136440690	15430	15430	15430	15430	16
412	20250306	130700	136193810	15430	15430	15430	15430	0
413	20250306	130600	136193810	15430	15430	15430	15430	0
414	20250306	130500	136193810	15430	15420	15430	15420	40
415	20250306	130400	135576940	15420	15420	15420	15420	0
416	20250306	130300	135576940	15420	15420	15420	15420	0
417	20250306	130200	135576940	15420	15420	15420	15420	10
418	20250306	130100	135422740	15420	15380	15420	15380	213
419	20250306	130000	132141250	15420	15420	15430	15390	515
420	20250306	125900	124206930	15420	15420	15420	15420	12
421	20250306	125800	124021890	15400	15410	15410	15400	45
422	20250306	125700	123328870	15420	15420	15420	15420	0
423	20250306	125600	123328870	15420	15420	15420	15420	0
424	20250306	125500	123328870	15420	15400	15420	15400	22
425	20250306	125400	122989830	15400	15400	15400	15400	0
426	20250306	125300	122989830	15400	15430	15430	15400	16
427	20250306	125200	122743040	15430	15400	15430	15400	16
428	20250306	125100	122496400	15420	15420	15420	15420	9
429	20250306	125000	122357620	15430	15430	15430	15430	0
430	20250306	124900	122357620	15430	15430	15430	15400	61
431	20250306	124800	121417670	15430	15420	15430	15420	13
432	20250306	124700	121217180	15430	15430	15430	15430	0
433	20250306	124600	121217180	15430	15430	15430	15430	0
434	20250306	124500	121217180	15430	15430	15430	15430	10
435	20250306	124400	121062880	15430	15400	15430	15390	56
436	20250306	124300	120200580	15430	15430	15430	15430	62
437	20250306	124200	119243920	15430	15420	15430	15420	9
438	20250306	124100	119105120	15420	15400	15420	15400	20
439	20250306	124000	118797100	15420	15420	15420	15410	25
440	20250306	123900	118411820	15430	15430	15430	15430	30
441	20250306	123800	117948920	15440	15450	15450	15440	8
442	20250306	123700	117825340	15460	15460	15460	15460	0
443	20250306	123600	117825340	15460	15460	15460	15460	0
444	20250306	123500	117825340	15460	15490	15490	15440	235
445	20250306	123400	114193690	15490	15480	15500	15460	129
446	20250306	123300	112196530	15480	15470	15480	15470	12
447	20250306	123200	112010870	15480	15440	15480	15440	75
448	20250306	123100	110852350	15480	15460	15480	15460	38
449	20250306	123000	110264610	15460	15460	15460	15460	0
450	20250306	122900	110264610	15460	15430	15460	15410	83
451	20250306	122800	108984770	15460	15410	15460	15410	65
452	20250306	122700	107982650	15440	15440	15440	15440	0
453	20250306	122600	107982650	15440	15430	15440	15430	31
454	20250306	122500	107504300	15440	15440	15440	15440	0
455	20250306	122400	107504300	15440	15430	15440	15430	30
456	20250306	122300	107041390	15430	15430	15430	15400	56
457	20250306	122200	106178570	15430	15430	15430	15430	7
458	20250306	122100	106070560	15430	15430	15430	15410	246
459	20250306	122000	102277260	15440	15430	15440	15430	50
460	20250306	121900	101505660	15450	15450	15450	15450	0
461	20250306	121800	101505660	15450	15430	15460	15430	109
462	20250306	121700	99823270	15450	15450	15450	15450	0
463	20250306	121600	99823270	15450	15460	15460	15450	4
464	20250306	121500	99761440	15460	15460	15460	15460	0
465	20250306	121400	99761440	15460	15460	15460	15430	77
466	20250306	121300	98572880	15470	15450	15470	15450	25
467	20250306	121200	98186570	15470	15460	15470	15460	5
468	20250306	121100	98109260	15460	15460	15460	15460	0
469	20250306	121000	98109260	15460	15460	15460	15450	51
470	20250306	120900	97321130	15470	15470	15470	15470	2
471	20250306	120800	97290190	15470	15470	15470	15470	0
472	20250306	120700	97290190	15470	15470	15470	15470	0
473	20250306	120600	97290190	15470	15470	15470	15470	2
474	20250306	120500	97259250	15480	15470	15480	15470	13
475	20250306	120400	97058130	15470	15470	15470	15470	2
476	20250306	120300	97027190	15470	15470	15470	15470	0
477	20250306	120200	97027190	15470	15470	15470	15470	1
478	20250306	120100	97011720	15470	15470	15470	15470	2
479	20250306	120000	96980780	15470	15470	15470	15470	1
480	20250306	115900	96965310	15480	15480	15480	15460	336
481	20250306	115800	91767360	15510	15510	15510	15510	1
482	20250306	115700	91751850	15500	15480	15500	15480	38
483	20250306	115600	91163480	15500	15500	15500	15500	1
484	20250306	115500	91147980	15500	15500	15500	15500	250
485	20250306	115400	87272980	15500	15500	15500	15500	0
486	20250306	115300	87272980	15500	15500	15500	15500	0
487	20250306	115200	87272980	15500	15490	15500	15490	88
488	20250306	115100	85909680	15490	15490	15490	15490	3
489	20250306	115000	85863210	15490	15490	15490	15490	0
490	20250306	114900	85863210	15490	15490	15490	15490	0
491	20250306	114800	85863210	15490	15490	15490	15490	0
492	20250306	114700	85863210	15490	15490	15490	15490	2
493	20250306	114600	85832230	15490	15480	15490	15480	11
494	20250306	114500	85661920	15490	15490	15490	15490	4
495	20250306	114400	85599960	15490	15490	15490	15490	13
496	20250306	114300	85398590	15490	15490	15490	15490	0
497	20250306	114200	85398590	15490	15490	15490	15490	0
498	20250306	114100	85398590	15490	15490	15490	15490	0
499	20250306	114000	85398590	15490	15490	15490	15490	0
500	20250306	113900	85398590	15490	15490	15490	15490	0
501	20250306	113800	85398590	15490	15470	15490	15470	3
502	20250306	113700	85352160	15490	15490	15490	15490	0
503	20250306	113600	85352160	15490	15490	15490	15490	0
504	20250306	113500	85352160	15490	15490	15490	15490	0
505	20250306	113400	85352160	15490	15490	15490	15490	0
506	20250306	113300	85352160	15490	15490	15490	15490	25
507	20250306	113200	84964910	15490	15480	15490	15480	12
508	20250306	113100	84779040	15480	15480	15480	15480	0
509	20250306	113000	84779040	15480	15470	15480	15470	2
510	20250306	112900	84748090	15480	15480	15480	15480	0
511	20250306	112800	84748090	15480	15480	15480	15480	0
512	20250306	112700	84748090	15480	15480	15480	15480	0
513	20250306	112600	84748090	15480	15480	15480	15480	0
514	20250306	112500	84748090	15480	15480	15480	15480	0
515	20250306	112400	84748090	15480	15480	15480	15480	25
516	20250306	112300	84361090	15480	15480	15480	15480	0
517	20250306	112200	84361090	15480	15480	15480	15480	0
518	20250306	112100	84361090	15480	15490	15490	15480	7
519	20250306	112000	84252720	15490	15490	15490	15490	0
520	20250306	111900	84252720	15490	15490	15490	15490	0
521	20250306	111800	84252720	15490	15490	15490	15490	0
522	20250306	111700	84252720	15490	15490	15490	15490	0
523	20250306	111600	84252720	15490	15490	15490	15490	0
524	20250306	111500	84252720	15490	15490	15490	15490	0
525	20250306	111400	84252720	15490	15490	15490	15490	4
526	20250306	111300	84190760	15490	15490	15490	15490	0
527	20250306	111200	84190760	15490	15490	15490	15490	0
528	20250306	111100	84190760	15490	15490	15490	15490	62
529	20250306	111000	83230380	15490	15490	15490	15490	0
530	20250306	110900	83230380	15490	15490	15490	15490	0
531	20250306	110800	83230380	15490	15490	15490	15490	0
532	20250306	110700	83230380	15490	15490	15490	15490	0
533	20250306	110600	83230380	15490	15490	15490	15490	0
534	20250306	110500	83230380	15490	15490	15490	15490	0
535	20250306	110400	83230380	15490	15490	15490	15490	0
536	20250306	110300	83230380	15490	15490	15490	15490	7
537	20250306	110200	83121950	15490	15490	15490	15490	0
538	20250306	110100	83121950	15490	15490	15490	15490	0
539	20250306	110000	83121950	15490	15450	15490	15430	528
540	20250306	105900	74959350	15480	15480	15480	15480	0
541	20250306	105800	74959350	15480	15480	15480	15480	0
542	20250306	105700	74959350	15480	15460	15480	15450	91
543	20250306	105600	73553050	15460	15460	15460	15460	11
544	20250306	105500	73382990	15460	15450	15460	15450	46
545	20250306	105400	72672200	15460	15460	15460	15460	0
546	20250306	105300	72672200	15460	15460	15460	15460	0
547	20250306	105200	72672200	15460	15450	15460	15450	62
548	20250306	105100	71714180	15470	15470	15470	15470	0
549	20250306	105000	71714180	15470	15450	15470	15450	75
550	20250306	104900	70555250	15460	15460	15460	15460	0
551	20250306	104800	70555250	15460	15460	15460	15460	0
552	20250306	104700	70555250	15460	15460	15460	15460	2
553	20250306	104600	70524330	15480	15450	15480	15450	87
554	20250306	104500	69179790	15470	15470	15470	15470	0
555	20250306	104400	69179790	15470	15470	15470	15470	0
556	20250306	104300	69179790	15470	15440	15470	15440	65
557	20250306	104200	68175810	15440	15430	15440	15430	50
558	20250306	104100	67404210	15440	15440	15440	15440	0
559	20250306	104000	67404210	15440	15440	15440	15440	4
560	20250306	103900	67342450	15480	15460	15490	15450	134
561	20250306	103800	65271290	15460	15440	15460	15430	38
562	20250306	103700	64684700	15470	15470	15470	15470	0
563	20250306	103600	64684700	15470	15470	15470	15470	2
564	20250306	103500	64653760	15460	15460	15460	15460	2
565	20250306	103400	64622840	15500	15440	15500	15440	125
566	20250306	103300	62690290	15450	15450	15450	15450	31
567	20250306	103200	62211340	15450	15450	15450	15450	0
568	20250306	103100	62211340	15450	15440	15450	15430	14
569	20250306	103000	61995160	15440	15430	15440	15430	13
570	20250306	102900	61794550	15430	15400	15430	15400	50
571	20250306	102800	61024460	15410	15410	15450	15410	490
572	20250306	102700	53470070	15410	15410	15410	15410	0
573	20250306	102600	53470070	15410	15410	15410	15410	1
574	20250306	102500	53454660	15390	15390	15390	15390	1
575	20250306	102400	53439270	15410	15410	15410	15410	9
576	20250306	102300	53300580	15410	15410	15410	15410	0
577	20250306	102200	53300580	15410	15410	15410	15410	0
578	20250306	102100	53300580	15410	15380	15410	15370	51
579	20250306	102000	52515780	15410	15410	15410	15410	0
580	20250306	101900	52515780	15410	15410	15410	15410	0
581	20250306	101800	52515780	15410	15410	15410	15410	10
582	20250306	101700	52361680	15410	15410	15410	15410	0
583	20250306	101600	52361680	15410	15390	15410	15390	50
584	20250306	101500	51591980	15390	15390	15390	15390	0
585	20250306	101400	51591980	15390	15390	15390	15390	10
586	20250306	101300	51438080	15390	15390	15390	15390	0
587	20250306	101200	51438080	15390	15370	15390	15360	199
588	20250306	101100	48380350	15390	15390	15390	15390	9
589	20250306	101000	48241840	15390	15390	15390	15390	3
590	20250306	100900	48195670	15400	15400	15400	15400	0
591	20250306	100800	48195670	15400	15390	15400	15390	9
592	20250306	100700	48057140	15390	15390	15390	15390	0
593	20250306	100600	48057140	15390	15390	15390	15390	11
594	20250306	100500	47887850	15390	15390	15390	15390	9
595	20250306	100400	47749340	15390	15370	15390	15370	8
596	20250306	100300	47626330	15390	15380	15390	15380	25
597	20250306	100200	47241790	15380	15380	15380	15380	0
598	20250306	100100	47241790	15380	15380	15380	15380	10
599	20250306	100000	47087990	15380	15380	15380	15380	21
600	20250306	095900	46765010	15400	15400	15400	15400	0
601	20250306	095800	46765010	15400	15410	15410	15400	9
602	20250306	095700	46626340	15410	15410	15410	15410	0
603	20250306	095600	46626340	15410	15410	15410	15410	0
604	20250306	095500	46626340	15410	15410	15410	15410	8
605	20250306	095400	46503060	15400	15400	15400	15400	0
606	20250306	095300	46503060	15400	15380	15400	15380	2
607	20250306	095200	46472280	15380	15380	15400	15380	3
608	20250306	095100	46426120	15400	15390	15400	15370	23
609	20250306	095000	46072360	15400	15420	15430	15400	10
610	20250306	094900	45918290	15430	15420	15430	15420	20
611	20250306	094800	45609850	15420	15420	15420	15420	0
612	20250306	094700	45609850	15420	15420	15420	15420	0
613	20250306	094600	45609850	15420	15420	15420	15410	4
614	20250306	094500	45548190	15420	15420	15420	15420	0
615	20250306	094400	45548190	15420	15420	15420	15420	1
616	20250306	094300	45532770	15420	15410	15420	15410	254
617	20250306	094200	41617120	15400	15360	15400	15330	568
618	20250306	094100	32884020	15360	15350	15360	15350	34
619	20250306	094000	32361980	15360	15360	15360	15360	0
620	20250306	093900	32361980	15360	15360	15360	15360	23
621	20250306	093800	32008700	15370	15370	15370	15360	20
622	20250306	093700	31701450	15370	15370	15370	15370	0
623	20250306	093600	31701450	15370	15370	15370	15370	0
624	20250306	093500	31701450	15370	15370	15370	15370	41
625	20250306	093400	31071280	15380	15380	15380	15380	1
626	20250306	093300	31055900	15380	15380	15380	15380	21
627	20250306	093200	30732920	15390	15390	15390	15390	13
628	20250306	093100	30532850	15400	15390	15400	15390	102
629	20250306	093000	28962850	15400	15400	15400	15400	35
630	20250306	092900	28423850	15430	15410	15440	15410	13
631	20250306	092800	28223270	15440	15440	15440	15440	0
632	20250306	092700	28223270	15440	15440	15440	15440	0
633	20250306	092600	28223270	15440	15400	15440	15400	100
634	20250306	092500	26682580	15440	15400	15440	15400	382
635	20250306	092400	20798090	15430	15420	15430	15410	74
636	20250306	092300	19657520	15420	15420	15420	15420	17
637	20250306	092200	19395380	15450	15450	15450	15450	1
638	20250306	092100	19379930	15460	15460	15460	15460	27
639	20250306	092000	18962510	15500	15480	15500	15460	78
640	20250306	091900	17756060	15530	15500	15530	15480	67
641	20250306	091800	16718740	15530	15510	15530	15510	9
642	20250306	091700	16579070	15520	15530	15530	15520	2
643	20250306	091600	16548020	15530	15530	15530	15530	0
644	20250306	091500	16548020	15530	15530	15530	15530	0
645	20250306	091400	16548020	15530	15530	15530	15530	2
646	20250306	091300	16516960	15530	15430	15530	15430	23
647	20250306	091200	16161050	15530	15530	15530	15530	0
648	20250306	091100	16161050	15530	15520	15530	15520	137
649	20250306	091000	14033630	15530	15450	15530	15420	565
650	20250306	090900	5311410	15450	15450	15520	15440	66
651	20250306	090800	4291520	15530	15530	15530	15530	0
652	20250306	090700	4291520	15530	15520	15530	15520	100
653	20250306	090600	2738770	15520	15520	15520	15520	5
654	20250306	090500	2661170	15520	15520	15520	15520	0
655	20250306	090400	2661170	15520	15520	15530	15520	59
656	20250306	090300	1745080	15530	15530	15530	15530	0
657	20250306	090200	1745080	15530	15530	15530	15530	0
658	20250306	090100	1745080	15530	15530	15530	15530	0
659	20250306	090000	1745080	15530	15440	15530	15440	113