KissMeData/049070/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	193400	884380135	17710	17710	17710	17710	2355
3	20250307	193300	884380135	17710	17710	17710	17710	0
4	20250307	193200	884380135	17710	17710	17710	17710	0
5	20250307	193100	884380135	17710	17710	17710	17710	0
6	20250307	193000	884380135	17710	17710	17710	17710	0
7	20250307	192900	884380135	17710	17710	17710	17710	0
8	20250307	192800	884380135	17710	17710	17710	17710	0
9	20250307	192700	884380135	17710	17710	17710	17710	0
10	20250307	192600	884380135	17710	17710	17710	17710	0
11	20250307	192500	884380135	17710	17710	17710	17710	0
12	20250307	192400	884380135	17710	17710	17710	17710	0
13	20250307	192300	884380135	17710	17710	17710	17710	0
14	20250307	192200	884380135	17710	17710	17710	17710	0
15	20250307	192100	884380135	17710	17710	17710	17710	0
16	20250307	192000	884380135	17710	17710	17710	17710	0
17	20250307	191900	884380135	17710	17710	17710	17710	0
18	20250307	191800	884380135	17710	17710	17710	17710	0
19	20250307	191700	884380135	17710	17710	17710	17710	0
20	20250307	191600	884380135	17710	17710	17710	17710	0
21	20250307	191500	884380135	17710	17710	17710	17710	0
22	20250307	191400	884380135	17710	17710	17710	17710	0
23	20250307	191300	884380135	17710	17710	17710	17710	0
24	20250307	191200	884380135	17710	17710	17710	17710	0
25	20250307	191100	884380135	17710	17710	17710	17710	0
26	20250307	191000	884380135	17710	17710	17710	17710	0
27	20250307	190900	884380135	17710	17710	17710	17710	0
28	20250307	190800	884380135	17710	17710	17710	17710	0
29	20250307	190700	884380135	17710	17710	17710	17710	0
30	20250307	190600	884380135	17710	17710	17710	17710	0
31	20250307	190500	884380135	17710	17710	17710	17710	0
32	20250307	190400	884380135	17710	17710	17710	17710	2355
33	20250307	190300	884380135	17710	17710	17710	17710	0
34	20250307	190200	884380135	17710	17710	17710	17710	0
35	20250307	190100	884380135	17710	17710	17710	17710	0
36	20250307	190000	884380135	17710	17710	17710	17710	0
37	20250307	185900	884380135	17710	17710	17710	17710	0
38	20250307	185800	884380135	17710	17710	17710	17710	0
39	20250307	185700	884380135	17710	17710	17710	17710	0
40	20250307	185600	884380135	17710	17710	17710	17710	0
41	20250307	185500	884380135	17710	17710	17710	17710	0
42	20250307	185400	884380135	17710	17710	17710	17710	0
43	20250307	185300	884380135	17710	17710	17710	17710	0
44	20250307	185200	884380135	17710	17710	17710	17710	0
45	20250307	185100	884380135	17710	17710	17710	17710	0
46	20250307	185000	884380135	17710	17710	17710	17710	0
47	20250307	184900	884380135	17710	17710	17710	17710	0
48	20250307	184800	884380135	17710	17710	17710	17710	0
49	20250307	184700	884380135	17710	17710	17710	17710	0
50	20250307	184600	884380135	17710	17710	17710	17710	0
51	20250307	184500	884380135	17710	17710	17710	17710	0
52	20250307	184400	884380135	17710	17710	17710	17710	0
53	20250307	184300	884380135	17710	17710	17710	17710	0
54	20250307	184200	884380135	17710	17710	17710	17710	0
55	20250307	184100	884380135	17710	17710	17710	17710	0
56	20250307	184000	884380135	17710	17710	17710	17710	0
57	20250307	183900	884380135	17710	17710	17710	17710	0
58	20250307	183800	884380135	17710	17710	17710	17710	0
59	20250307	183700	884380135	17710	17710	17710	17710	0
60	20250307	183600	884380135	17710	17710	17710	17710	0
61	20250307	183500	884380135	17710	17710	17710	17710	0
62	20250307	183400	884380135	17710	17710	17710	17710	2355
63	20250307	183300	884380135	17710	17710	17710	17710	0
64	20250307	183200	884380135	17710	17710	17710	17710	0
65	20250307	183100	884380135	17710	17710	17710	17710	0
66	20250307	183000	884380135	17710	17710	17710	17710	0
67	20250307	182900	884380135	17710	17710	17710	17710	0
68	20250307	182800	884380135	17710	17710	17710	17710	0
69	20250307	182700	884380135	17710	17710	17710	17710	0
70	20250307	182600	884380135	17710	17710	17710	17710	0
71	20250307	182500	884380135	17710	17710	17710	17710	0
72	20250307	182400	884380135	17710	17710	17710	17710	0
73	20250307	182300	884380135	17710	17710	17710	17710	0
74	20250307	182200	884380135	17710	17710	17710	17710	0
75	20250307	182100	884380135	17710	17710	17710	17710	0
76	20250307	182000	884380135	17710	17710	17710	17710	0
77	20250307	181900	884380135	17710	17710	17710	17710	0
78	20250307	181800	884380135	17710	17710	17710	17710	0
79	20250307	181700	884380135	17710	17710	17710	17710	0
80	20250307	181600	884380135	17710	17710	17710	17710	0
81	20250307	181500	884380135	17710	17710	17710	17710	0
82	20250307	181400	884380135	17710	17710	17710	17710	0
83	20250307	181300	884380135	17710	17710	17710	17710	0
84	20250307	181200	884380135	17710	17710	17710	17710	0
85	20250307	181100	884380135	17710	17710	17710	17710	0
86	20250307	181000	884380135	17710	17710	17710	17710	0
87	20250307	180900	884380135	17710	17710	17710	17710	0
88	20250307	180800	884380135	17710	17710	17710	17710	0
89	20250307	180700	884380135	17710	17710	17710	17710	0
90	20250307	180600	884380135	17710	17710	17710	17710	0
91	20250307	180500	884380135	17710	17710	17710	17710	0
92	20250307	180400	884380135	17710	17710	17710	17710	2355
93	20250307	180300	884380135	17710	17710	17710	17710	0
94	20250307	180200	884380135	17710	17710	17710	17710	0
95	20250307	180100	884380135	17710	17710	17710	17710	0
96	20250307	180000	884380135	17710	17710	17710	17710	0
97	20250307	175900	884380135	17710	17710	17710	17710	0
98	20250307	175800	884380135	17710	17710	17710	17710	0
99	20250307	175700	884380135	17710	17710	17710	17710	0
100	20250307	175600	884380135	17710	17710	17710	17710	0
101	20250307	175500	884380135	17710	17710	17710	17710	0
102	20250307	175400	884380135	17710	17710	17710	17710	0
103	20250307	175300	884380135	17710	17710	17710	17710	0
104	20250307	175200	884380135	17710	17710	17710	17710	0
105	20250307	175100	884380135	17710	17710	17710	17710	0
106	20250307	175000	884380135	17710	17710	17710	17710	0
107	20250307	174900	884380135	17710	17710	17710	17710	0
108	20250307	174800	884380135	17710	17710	17710	17710	0
109	20250307	174700	884380135	17710	17710	17710	17710	0
110	20250307	174600	884380135	17710	17710	17710	17710	0
111	20250307	174500	884380135	17710	17710	17710	17710	0
112	20250307	174400	884380135	17710	17710	17710	17710	0
113	20250307	174300	884380135	17710	17710	17710	17710	0
114	20250307	174200	884380135	17710	17710	17710	17710	0
115	20250307	174100	884380135	17710	17710	17710	17710	0
116	20250307	174000	884380135	17710	17710	17710	17710	0
117	20250307	173900	884380135	17710	17710	17710	17710	0
118	20250307	173800	884380135	17710	17710	17710	17710	0
119	20250307	173700	884380135	17710	17710	17710	17710	0
120	20250307	173600	884380135	17710	17710	17710	17710	0
121	20250307	173500	884380135	17710	17710	17710	17710	0
122	20250307	173400	884380135	17710	17710	17710	17710	2355
123	20250307	173300	884380135	17710	17710	17710	17710	0
124	20250307	173200	884380135	17710	17710	17710	17710	0
125	20250307	173100	884380135	17710	17710	17710	17710	0
126	20250307	173000	884380135	17710	17710	17710	17710	0
127	20250307	172900	884380135	17710	17710	17710	17710	0
128	20250307	172800	884380135	17710	17710	17710	17710	0
129	20250307	172700	884380135	17710	17710	17710	17710	0
130	20250307	172600	884380135	17710	17710	17710	17710	0
131	20250307	172500	884380135	17710	17710	17710	17710	0
132	20250307	172400	884380135	17710	17710	17710	17710	0
133	20250307	172300	884380135	17710	17710	17710	17710	0
134	20250307	172200	884380135	17710	17710	17710	17710	0
135	20250307	172100	884380135	17710	17710	17710	17710	0
136	20250307	172000	884380135	17710	17710	17710	17710	0
137	20250307	171900	884380135	17710	17710	17710	17710	0
138	20250307	171800	884380135	17710	17710	17710	17710	0
139	20250307	171700	884380135	17710	17710	17710	17710	0
140	20250307	171600	884380135	17710	17710	17710	17710	0
141	20250307	171500	884380135	17710	17710	17710	17710	0
142	20250307	171400	884380135	17710	17710	17710	17710	0
143	20250307	171300	884380135	17710	17710	17710	17710	0
144	20250307	171200	884380135	17710	17710	17710	17710	0
145	20250307	171100	884380135	17710	17710	17710	17710	0
146	20250307	171000	884380135	17710	17710	17710	17710	0
147	20250307	170900	884380135	17710	17710	17710	17710	0
148	20250307	170800	884380135	17710	17710	17710	17710	0
149	20250307	170700	884380135	17710	17710	17710	17710	0
150	20250307	170600	884380135	17710	17710	17710	17710	0
151	20250307	170500	884380135	17710	17710	17710	17710	0
152	20250307	170400	884380135	17710	17710	17710	17710	2355
153	20250307	170300	884380135	17710	17710	17710	17710	0
154	20250307	170200	884380135	17710	17710	17710	17710	0
155	20250307	170100	884380135	17710	17710	17710	17710	0
156	20250307	170000	884380135	17710	17710	17710	17710	0
157	20250307	165900	884380135	17710	17710	17710	17710	0
158	20250307	165800	884380135	17710	17710	17710	17710	0
159	20250307	165700	884380135	17710	17710	17710	17710	0
160	20250307	165600	884380135	17710	17710	17710	17710	0
161	20250307	165500	884380135	17710	17710	17710	17710	0
162	20250307	165400	884380135	17710	17710	17710	17710	0
163	20250307	165300	884380135	17710	17710	17710	17710	0
164	20250307	165200	884380135	17710	17710	17710	17710	0
165	20250307	165100	884380135	17710	17710	17710	17710	0
166	20250307	165000	884380135	17710	17710	17710	17710	0
167	20250307	164900	884380135	17710	17710	17710	17710	0
168	20250307	164800	884380135	17710	17710	17710	17710	0
169	20250307	164700	884380135	17710	17710	17710	17710	0
170	20250307	164600	884380135	17710	17710	17710	17710	0
171	20250307	164500	884380135	17710	17710	17710	17710	0
172	20250307	164400	884380135	17710	17710	17710	17710	0
173	20250307	164300	884380135	17710	17710	17710	17710	0
174	20250307	164200	884380135	17710	17710	17710	17710	0
175	20250307	164100	884380135	17710	17710	17710	17710	0
176	20250307	164000	884380135	17710	17710	17710	17710	0
177	20250307	163900	884380135	17710	17710	17710	17710	0
178	20250307	163800	884380135	17710	17710	17710	17710	0
179	20250307	163700	884380135	17710	17710	17710	17710	0
180	20250307	163600	884380135	17710	17710	17710	17710	0
181	20250307	163500	884380135	17710	17710	17710	17710	0
182	20250307	163400	884380135	17710	17710	17710	17710	2355
183	20250307	163300	884380135	17710	17710	17710	17710	0
184	20250307	163200	884380135	17710	17710	17710	17710	0
185	20250307	163100	884380135	17710	17710	17710	17710	0
186	20250307	163000	884380135	17710	17710	17710	17710	0
187	20250307	162900	884380135	17710	17710	17710	17710	0
188	20250307	162800	884380135	17710	17710	17710	17710	0
189	20250307	162700	884380135	17710	17710	17710	17710	0
190	20250307	162600	884380135	17710	17710	17710	17710	0
191	20250307	162500	884380135	17710	17710	17710	17710	0
192	20250307	162400	884380135	17710	17710	17710	17710	0
193	20250307	162300	884380135	17710	17710	17710	17710	0
194	20250307	162200	884380135	17710	17710	17710	17710	0
195	20250307	162100	884380135	17710	17710	17710	17710	0
196	20250307	162000	884380135	17710	17710	17710	17710	0
197	20250307	161900	884380135	17710	17710	17710	17710	0
198	20250307	161800	884380135	17710	17710	17710	17710	0
199	20250307	161700	884380135	17710	17710	17710	17710	0
200	20250307	161600	884380135	17710	17710	17710	17710	0
201	20250307	161500	884380135	17710	17710	17710	17710	0
202	20250307	161400	884380135	17710	17710	17710	17710	0
203	20250307	161300	884380135	17710	17710	17710	17710	0
204	20250307	161200	884380135	17710	17710	17710	17710	0
205	20250307	161100	884380135	17710	17710	17710	17710	0
206	20250307	161000	884380135	17710	17710	17710	17710	0
207	20250307	160900	884380135	17710	17710	17710	17710	0
208	20250307	160800	884380135	17710	17710	17710	17710	0
209	20250307	160700	884380135	17710	17710	17710	17710	0
210	20250307	160600	884380135	17710	17710	17710	17710	0
211	20250307	160500	884380135	17710	17710	17710	17710	0
212	20250307	160400	884380135	17710	17710	17710	17710	2355
213	20250307	160300	884380135	17710	17710	17710	17710	0
214	20250307	160200	884380135	17710	17710	17710	17710	0
215	20250307	160100	884380135	17710	17710	17710	17710	0
216	20250307	160000	884380135	17710	17710	17710	17710	0
217	20250307	155900	884380135	17710	17710	17710	17710	0
218	20250307	155800	884380135	17710	17710	17710	17710	0
219	20250307	155700	884380135	17710	17710	17710	17710	0
220	20250307	155600	884380135	17710	17710	17710	17710	0
221	20250307	155500	884380135	17710	17710	17710	17710	0
222	20250307	155400	884380135	17710	17710	17710	17710	0
223	20250307	155300	884380135	17710	17710	17710	17710	0
224	20250307	155200	884380135	17710	17710	17710	17710	0
225	20250307	155100	884380135	17710	17710	17710	17710	0
226	20250307	155000	884380135	17710	17710	17710	17710	0
227	20250307	154900	884380135	17710	17710	17710	17710	0
228	20250307	154800	884380135	17710	17710	17710	17710	0
229	20250307	154700	884380135	17710	17710	17710	17710	0
230	20250307	154600	884380135	17710	17710	17710	17710	0
231	20250307	154500	884380135	17710	17710	17710	17710	0
232	20250307	154400	884380135	17710	17710	17710	17710	0
233	20250307	154300	884380135	17710	17710	17710	17710	0
234	20250307	154200	884380135	17710	17710	17710	17710	0
235	20250307	154100	884380135	17710	17710	17710	17710	0
236	20250307	154000	884380135	17710	17710	17710	17710	0
237	20250307	153900	884380135	17710	17710	17710	17710	0
238	20250307	153800	884380135	17710	17710	17710	17710	0
239	20250307	153700	884380135	17710	17710	17710	17710	0
240	20250307	153600	884380135	17710	17710	17710	17710	0
241	20250307	153500	884380135	17710	17710	17710	17710	0
242	20250307	153400	884380135	17710	17710	17710	17710	2355
243	20250307	153300	884380135	17710	17710	17710	17710	0
244	20250307	153200	884380135	17710	17710	17710	17710	0
245	20250307	153100	884380135	17710	17710	17710	17710	0
246	20250307	153000	884380135	17710	17710	17710	17710	2355
247	20250307	152900	842673085	17730	17730	17730	17730	0
248	20250307	152800	842673085	17730	17730	17730	17730	0
249	20250307	152700	842673085	17730	17730	17730	17730	0
250	20250307	152600	842673085	17730	17730	17730	17730	0
251	20250307	152500	842673085	17730	17730	17730	17730	0
252	20250307	152400	842673085	17730	17730	17730	17730	0
253	20250307	152300	842673085	17730	17730	17730	17730	0
254	20250307	152200	842673085	17730	17730	17730	17730	0
255	20250307	152100	842673085	17730	17730	17730	17730	0
256	20250307	152000	842673085	17730	17730	17730	17730	0
257	20250307	151900	842673085	17730	17740	17740	17710	264
258	20250307	151800	837994825	17740	17770	17770	17700	7489
259	20250307	151700	705177435	17770	17770	17770	17770	166
260	20250307	151600	702227615	17770	17790	17790	17770	39
261	20250307	151500	701533825	17790	17790	17790	17790	20
262	20250307	151400	701178025	17790	17770	17790	17770	852
263	20250307	151300	686030115	17770	17770	17770	17770	34
264	20250307	151200	685425935	17770	17770	17790	17770	515
265	20250307	151100	676266995	17770	17760	17770	17760	133
266	20250307	151000	673904185	17760	17760	17760	17760	136
267	20250307	150900	671488825	17760	17760	17760	17760	0
268	20250307	150800	671488825	17760	17760	17760	17760	4
269	20250307	150700	671417785	17760	17770	17780	17760	217
270	20250307	150600	667561755	17780	17780	17780	17780	135
271	20250307	150500	665161455	17780	17780	17780	17780	150
272	20250307	150400	662494455	17770	17760	17770	17760	350
273	20250307	150300	656276955	17760	17750	17760	17740	673
274	20250307	150200	644334895	17750	17750	17750	17750	4
275	20250307	150100	644263895	17770	17750	17770	17750	43
276	20250307	150000	643500145	17740	17750	17750	17740	301
277	20250307	145900	638159045	17750	17750	17750	17750	28
278	20250307	145800	637662045	17750	17770	17770	17750	249
279	20250307	145700	633241635	17770	17770	17770	17770	60
280	20250307	145600	632175435	17770	17750	17770	17740	367
281	20250307	145500	625660565	17740	17750	17760	17740	359
282	20250307	145400	619291195	17760	17760	17760	17760	28
283	20250307	145300	618793915	17770	17770	17770	17770	74
284	20250307	145200	617478935	17780	17780	17780	17780	30
285	20250307	145100	616945535	17780	17770	17780	17770	60
286	20250307	145000	615878925	17770	17770	17770	17770	10
287	20250307	144900	615701225	17770	17770	17770	17770	67
288	20250307	144800	614510635	17750	17750	17750	17750	132
289	20250307	144700	612167635	17760	17770	17770	17760	283
290	20250307	144600	607140725	17770	17770	17770	17770	5
291	20250307	144500	607051875	17770	17770	17770	17770	5
292	20250307	144400	606963025	17790	17790	17790	17790	0
293	20250307	144300	606963025	17790	17790	17790	17790	10
294	20250307	144200	606785125	17780	17740	17780	17740	130
295	20250307	144100	604477005	17750	17740	17750	17740	148
296	20250307	144000	601850035	17740	17750	17750	17740	403
297	20250307	143900	594699415	17790	17790	17790	17790	0
298	20250307	143800	594699415	17790	17790	17790	17790	15
299	20250307	143700	594432565	17830	17830	17830	17830	0
300	20250307	143600	594432565	17830	17830	17830	17830	0
301	20250307	143500	594432565	17830	17830	17830	17830	0
302	20250307	143400	594432565	17830	17750	17830	17750	9
303	20250307	143300	594272735	17850	17740	17850	17740	50
304	20250307	143200	593385625	17840	17740	17840	17740	85
305	20250307	143100	591877625	17740	17760	17760	17740	33
306	20250307	143000	591291665	17750	17770	17770	17750	78
307	20250307	142900	589907035	17770	17770	17770	17770	20
308	20250307	142800	589551635	17760	17760	17760	17760	0
309	20250307	142700	589551635	17760	17760	17760	17760	3
310	20250307	142600	589498355	17760	17760	17760	17760	0
311	20250307	142500	589498355	17760	17770	17770	17760	67
312	20250307	142400	588307955	17760	17760	17760	17760	5
313	20250307	142300	588219155	17750	17750	17750	17750	5
314	20250307	142200	588130405	17750	17750	17750	17750	432
315	20250307	142100	580462405	17760	17770	17770	17760	51
316	20250307	142000	579556145	17760	17760	17760	17760	4
317	20250307	141900	579485105	17760	17780	17780	17750	1059
318	20250307	141800	560670275	17780	17850	17850	17780	121
319	20250307	141700	558517315	17800	17800	17800	17800	0
320	20250307	141600	558517315	17800	17800	17800	17800	0
321	20250307	141500	558517315	17800	17780	17800	17780	168
322	20250307	141400	555528995	17780	17770	17780	17770	26
323	20250307	141300	555066865	17770	17790	17790	17770	12
324	20250307	141200	554853585	17800	17800	17800	17800	1
325	20250307	141100	554835785	17800	17800	17800	17800	1
326	20250307	141000	554817985	17800	17770	17800	17770	27
327	20250307	140900	554337415	17800	17800	17800	17800	33
328	20250307	140800	553750015	17770	17770	17770	17770	6
329	20250307	140700	553643395	17800	17800	17800	17800	1
330	20250307	140600	553625595	17770	17790	17790	17770	466
331	20250307	140500	545342525	17800	17800	17800	17800	664
332	20250307	140400	533523325	17810	17810	17810	17810	251
333	20250307	140300	529053015	17820	17850	17850	17820	1005
334	20250307	140200	511129325	17850	17860	17860	17850	307
335	20250307	140100	505646825	17860	17870	17870	17860	276
336	20250307	140000	500714955	17880	17890	17890	17880	358
337	20250307	135900	494312645	17890	17920	17920	17890	32
338	20250307	135800	493740135	17900	17910	17910	17900	158
339	20250307	135700	490911415	17910	17895	17910	17890	401
340	20250307	135600	483733835	17895	17880	17895	17880	172
341	20250307	135500	480657565	17880	17880	17880	17880	1
342	20250307	135400	480639685	17880	17880	17880	17880	0
343	20250307	135300	480639685	17880	17880	17880	17880	0
344	20250307	135200	480639685	17880	17880	17880	17880	0
345	20250307	135100	480639685	17880	17880	17880	17880	1
346	20250307	135000	480621805	17880	17880	17880	17880	100
347	20250307	134900	478833805	17880	17880	17880	17880	0
348	20250307	134800	478833805	17880	17880	17880	17880	0
349	20250307	134700	478833805	17880	17890	17890	17880	235
350	20250307	134600	474631755	17900	17910	17910	17900	3
351	20250307	134500	474578045	17900	17890	17900	17890	19
352	20250307	134400	474237955	17890	17910	17910	17890	73
353	20250307	134300	472931555	17920	17920	17920	17920	27
354	20250307	134200	472447715	17920	17890	17920	17890	224
355	20250307	134100	468439125	17890	17890	17890	17890	41
356	20250307	134000	467705635	17880	17880	17880	17880	0
357	20250307	133900	467705635	17880	17880	17880	17880	361
358	20250307	133800	461250955	17880	17950	17950	17880	164
359	20250307	133700	458318565	17890	17890	17890	17890	0
360	20250307	133600	458318565	17890	17880	17890	17880	197
361	20250307	133500	454794335	17870	17880	17890	17870	131
362	20250307	133400	452453265	17880	17880	17880	17880	11
363	20250307	133300	452256585	17890	17890	17890	17890	0
364	20250307	133200	452256585	17890	17890	17890	17890	50
365	20250307	133100	451362085	17880	17880	17880	17880	50
366	20250307	133000	450468085	17890	17890	17890	17890	2
367	20250307	132900	450432305	17890	17890	17890	17890	0
368	20250307	132800	450432305	17890	17890	17890	17890	0
369	20250307	132700	450432305	17890	17890	17890	17890	10
370	20250307	132600	450253405	17890	17890	17890	17890	8
371	20250307	132500	450110285	17950	17950	17950	17950	0
372	20250307	132400	450110285	17950	17950	17950	17950	0
373	20250307	132300	450110285	17950	17950	17950	17950	6
374	20250307	132200	450002585	17870	17870	17870	17870	0
375	20250307	132100	450002585	17870	17870	17870	17870	0
376	20250307	132000	450002585	17870	17910	17910	17870	105
377	20250307	131900	448125995	17900	17900	17900	17900	1
378	20250307	131800	448108095	17940	17940	17940	17940	0
379	20250307	131700	448108095	17940	17940	17940	17940	5
380	20250307	131600	448018395	17950	17960	17960	17950	10
381	20250307	131500	447838885	17960	17960	17960	17960	4
382	20250307	131400	447767045	17940	17940	17940	17940	8
383	20250307	131300	447623525	17940	17940	17940	17940	0
384	20250307	131200	447623525	17940	17940	17940	17940	2
385	20250307	131100	447587645	17940	17940	17940	17940	0
386	20250307	131000	447587645	17940	17940	17940	17940	0
387	20250307	130900	447587645	17940	17930	17940	17930	171
388	20250307	130800	444521505	17870	17870	17870	17870	0
389	20250307	130700	444521505	17870	17870	17870	17870	0
390	20250307	130600	444521505	17870	17870	17870	17870	0
391	20250307	130500	444521505	17870	17840	17870	17840	647
392	20250307	130400	432967695	17840	17840	17840	17840	21
393	20250307	130300	432593055	17850	17850	17850	17850	0
394	20250307	130200	432593055	17850	17850	17850	17850	0
395	20250307	130100	432593055	17850	17850	17850	17850	1
396	20250307	130000	432575205	17850	17850	17850	17850	0
397	20250307	125900	432575205	17850	17850	17850	17850	0
398	20250307	125800	432575205	17850	17850	17850	17850	0
399	20250307	125700	432575205	17850	17850	17850	17850	0
400	20250307	125600	432575205	17850	17850	17850	17850	2
401	20250307	125500	432539505	17840	17840	17840	17840	0
402	20250307	125400	432539505	17840	17850	17850	17840	123
403	20250307	125300	430344065	17850	17850	17850	17850	0
404	20250307	125200	430344065	17850	17850	17850	17850	0
405	20250307	125100	430344065	17850	17850	17850	17850	0
406	20250307	125000	430344065	17850	17850	17850	17850	5
407	20250307	124900	430254815	17850	17850	17850	17850	1
408	20250307	124800	430236965	17850	17850	17850	17850	1
409	20250307	124700	430219115	17850	17850	17850	17850	0
410	20250307	124600	430219115	17850	17850	17850	17850	3
411	20250307	124500	430165565	17850	17850	17850	17850	1
412	20250307	124400	430147715	17850	17850	17850	17850	1
413	20250307	124300	430129865	17810	17810	17810	17810	0
414	20250307	124200	430129865	17810	17810	17810	17810	0
415	20250307	124100	430129865	17810	17810	17810	17810	0
416	20250307	124000	430129865	17810	17810	17810	17810	0
417	20250307	123900	430129865	17810	17810	17810	17810	0
418	20250307	123800	430129865	17810	17810	17810	17810	0
419	20250307	123700	430129865	17810	17820	17820	17810	10
420	20250307	123600	429951715	17810	17810	17810	17810	0
421	20250307	123500	429951715	17810	17810	17810	17810	0
422	20250307	123400	429951715	17810	17810	17810	17810	0
423	20250307	123300	429951715	17810	17820	17820	17810	24
424	20250307	123200	429524255	17830	17830	17830	17830	2
425	20250307	123100	429488595	17830	17830	17830	17830	0
426	20250307	123000	429488595	17830	17840	17840	17830	452
427	20250307	122900	421428635	17840	17850	17850	17840	110
428	20250307	122800	419466225	17840	17840	17840	17840	9
429	20250307	122700	419305665	17850	17850	17850	17850	10
430	20250307	122600	419127165	17860	17845	17860	17845	16
431	20250307	122500	418841555	17830	17830	17830	17830	340
432	20250307	122400	412779355	17815	17810	17815	17810	198
433	20250307	122300	409252960	17810	17800	17810	17800	410
434	20250307	122200	401954810	17795	17795	17795	17795	0
435	20250307	122100	401954810	17795	17795	17795	17795	10
436	20250307	122000	401776860	17800	17800	17800	17800	1
437	20250307	121900	401759060	17790	17790	17790	17790	1
438	20250307	121800	401741270	17780	17780	17780	17780	0
439	20250307	121700	401741270	17780	17780	17780	17780	102
440	20250307	121600	399927710	17780	17780	17780	17780	11
441	20250307	121500	399732130	17770	17770	17770	17770	10
442	20250307	121400	399554430	17760	17760	17760	17760	0
443	20250307	121300	399554430	17760	17760	17760	17760	0
444	20250307	121200	399554430	17760	17760	17760	17760	159
445	20250307	121100	396730590	17760	17760	17760	17760	50
446	20250307	121000	395842590	17760	17760	17760	17760	20
447	20250307	120900	395487390	17750	17750	17750	17750	3
448	20250307	120800	395434140	17740	17740	17740	17740	0
449	20250307	120700	395434140	17740	17740	17740	17740	6
450	20250307	120600	395327700	17750	17740	17760	17740	28
451	20250307	120500	394830950	17740	17740	17740	17740	0
452	20250307	120400	394830950	17740	17740	17740	17740	0
453	20250307	120300	394830950	17740	17740	17740	17740	1
454	20250307	120200	394813210	17740	17740	17740	17740	1
455	20250307	120100	394795470	17730	17730	17730	17730	0
456	20250307	120000	394795470	17730	17730	17730	17730	0
457	20250307	115900	394795470	17730	17730	17730	17730	163
458	20250307	115800	391905480	17730	17740	17740	17730	837
459	20250307	115700	377063190	17740	17750	17750	17740	440
460	20250307	115600	369256560	17750	17740	17750	17740	225
461	20250307	115500	365263610	17750	17750	17750	17750	1
462	20250307	115400	365245860	17750	17760	17760	17750	356
463	20250307	115300	358926080	17760	17770	17770	17760	70
464	20250307	115200	357682570	17770	17770	17770	17770	0
465	20250307	115100	357682570	17770	17770	17770	17770	0
466	20250307	115000	357682570	17770	17770	17770	17770	0
467	20250307	114900	357682570	17770	17780	17780	17770	43
468	20250307	114800	356918440	17780	17800	17800	17780	15
469	20250307	114700	356651640	17800	17790	17800	17790	23
470	20250307	114600	356242450	17800	17790	17800	17790	165
471	20250307	114500	353306230	17790	17790	17790	17790	0
472	20250307	114400	353306230	17790	17750	17790	17750	61
473	20250307	114300	352223440	17750	17750	17750	17750	0
474	20250307	114200	352223440	17750	17750	17750	17750	0
475	20250307	114100	352223440	17750	17750	17750	17740	323
476	20250307	114000	346493060	17730	17740	17740	17730	4
477	20250307	113900	346422120	17730	17790	17790	17730	49
478	20250307	113800	345553130	17800	17780	17800	17780	300
479	20250307	113700	340213330	17780	17780	17780	17780	5
480	20250307	113600	340124430	17800	17800	17800	17800	1
481	20250307	113500	340106630	17730	17760	17760	17730	209
482	20250307	113400	336399220	17770	17770	17770	17770	0
483	20250307	113300	336399220	17770	17780	17780	17740	1167
484	20250307	113200	315670900	17790	17790	17790	17790	0
485	20250307	113100	315670900	17790	17810	17810	17790	231
486	20250307	113000	311560150	17810	17800	17810	17800	29
487	20250307	112900	311043850	17830	17850	17850	17800	461
488	20250307	112800	302826590	17850	17850	17850	17850	0
489	20250307	112700	302826590	17850	17850	17850	17850	10
490	20250307	112600	302648090	17850	17850	17850	17850	1
491	20250307	112500	302630240	17850	17860	17860	17850	77
492	20250307	112400	301255220	17865	17865	17865	17865	0
493	20250307	112300	301255220	17865	17865	17865	17865	0
494	20250307	112200	301255220	17865	17860	17865	17860	111
495	20250307	112100	299272705	17865	17865	17865	17865	1
496	20250307	112000	299254840	17865	17865	17865	17865	34
497	20250307	111900	298647430	17865	17870	17870	17865	97
498	20250307	111800	296914470	17870	17870	17870	17870	50
499	20250307	111700	296020970	17870	17870	17870	17870	41
500	20250307	111600	295288300	17880	17870	17880	17870	10
501	20250307	111500	295109560	17875	17890	17890	17870	24
502	20250307	111400	294680530	17890	17890	17890	17890	0
503	20250307	111300	294680530	17890	17890	17890	17890	9
504	20250307	111200	294519520	17890	17890	17890	17890	0
505	20250307	111100	294519520	17890	17890	17890	17890	0
506	20250307	111000	294519520	17890	17920	17920	17890	218
507	20250307	110900	290615560	17930	17930	17930	17930	34
508	20250307	110800	290005940	17940	17940	17940	17940	0
509	20250307	110700	290005940	17940	17940	17940	17940	0
510	20250307	110600	290005940	17940	17940	17940	17940	51
511	20250307	110500	289091000	17940	17950	17950	17940	426
512	20250307	110400	281447860	17960	17960	17960	17960	5
513	20250307	110300	281358060	17960	17960	17960	17960	2
514	20250307	110200	281322140	17960	17960	17960	17960	0
515	20250307	110100	281322140	17960	17960	17960	17960	0
516	20250307	110000	281322140	17960	17970	17970	17960	279
517	20250307	105900	276310670	18000	18000	18000	18000	1
518	20250307	105800	276292670	17970	17970	17970	17970	0
519	20250307	105700	276292670	17970	17970	17970	17970	153
520	20250307	105600	273543260	17970	17970	17970	17970	100
521	20250307	105500	271746260	17970	17970	17970	17970	1
522	20250307	105400	271728290	17970	17980	17980	17970	178
523	20250307	105300	268529340	17970	17970	17970	17970	0
524	20250307	105200	268529340	17970	17980	17980	17970	31
525	20250307	105100	267972070	17980	17980	17980	17980	0
526	20250307	105000	267972070	17980	17980	17980	17980	4
527	20250307	104900	267900150	17980	17980	17980	17980	1
528	20250307	104800	267882170	17970	17970	17970	17970	114
529	20250307	104700	265833590	17980	17980	17980	17980	0
530	20250307	104600	265833590	17980	18000	18000	17980	244
531	20250307	104500	261444260	18030	18030	18030	18030	0
532	20250307	104400	261444260	18030	18030	18030	18030	0
533	20250307	104300	261444260	18030	18030	18030	18030	0
534	20250307	104200	261444260	18030	18030	18030	18030	100
535	20250307	104100	259641260	18030	18030	18030	18030	0
536	20250307	104000	259641260	18030	18030	18030	18030	0
537	20250307	103900	259641260	18030	18030	18030	18030	0
538	20250307	103800	259641260	18030	18030	18030	18030	0
539	20250307	103700	259641260	18030	18030	18030	18030	0
540	20250307	103600	259641260	18030	18030	18030	18030	1
541	20250307	103500	259623230	18000	18000	18000	18000	13
542	20250307	103400	259389230	18040	18040	18040	18040	0
543	20250307	103300	259389230	18040	18040	18040	18040	0
544	20250307	103200	259389230	18040	18040	18040	18040	1
545	20250307	103100	259371190	17990	17990	17990	17990	0
546	20250307	103000	259371190	17990	17990	17990	17990	0
547	20250307	102900	259371190	17990	18000	18000	17990	14
548	20250307	102800	259119230	18050	18050	18050	18050	0
549	20250307	102700	259119230	18050	18050	18050	18050	0
550	20250307	102600	259119230	18050	18000	18050	17980	301
551	20250307	102500	253705680	17980	17980	17980	17980	0
552	20250307	102400	253705680	17980	17980	17980	17980	0
553	20250307	102300	253705680	17980	17980	17980	17980	0
554	20250307	102200	253705680	17980	17980	17980	17980	0
555	20250307	102100	253705680	17980	18030	18030	17980	22
556	20250307	102000	253309310	18030	18030	18050	18030	28
557	20250307	101900	252804450	18030	18020	18030	18020	348
558	20250307	101800	246532570	18020	18020	18020	18020	31
559	20250307	101700	245973950	18020	18020	18020	18020	0
560	20250307	101600	245973950	18020	18020	18020	18020	1
561	20250307	101500	245955930	18020	18020	18020	18020	2
562	20250307	101400	245919890	17980	17980	17980	17980	0
563	20250307	101300	245919890	17980	17980	17980	17980	0
564	20250307	101200	245919890	17980	17980	17980	17980	0
565	20250307	101100	245919890	17980	17980	17980	17980	1381
566	20250307	101000	221089510	17980	17970	17980	17970	320
567	20250307	100900	215335920	17970	17970	17970	17970	56
568	20250307	100800	214329600	17980	17980	17980	17980	103
569	20250307	100700	212477660	17980	17980	17980	17970	119
570	20250307	100600	210338810	17980	17980	17980	17980	2
571	20250307	100500	210302850	17980	17980	17980	17980	0
572	20250307	100400	210302850	17980	17980	17980	17980	13
573	20250307	100300	210069110	17990	17990	17990	17990	100
574	20250307	100200	208270110	17970	17970	17970	17970	1
575	20250307	100100	208252140	17980	17980	17980	17980	14
576	20250307	100000	208000420	17980	18000	18000	17980	1225
577	20250307	095900	185953580	18000	18000	18000	18000	265
578	20250307	095800	181183580	18050	18000	18050	18000	5
579	20250307	095700	181093380	18000	18020	18020	17990	727
580	20250307	095600	168004520	18070	18070	18070	18070	0
581	20250307	095500	168004520	18070	18070	18070	18070	11
582	20250307	095400	167805750	18070	18070	18070	18070	55
583	20250307	095300	166811900	18070	18070	18070	18070	0
584	20250307	095200	166811900	18070	18020	18070	18020	21
585	20250307	095100	166433430	18020	18020	18020	18020	21
586	20250307	095000	166055010	18090	18090	18090	18090	1
587	20250307	094900	166036920	18090	18090	18090	18090	0
588	20250307	094800	166036920	18090	18080	18090	18080	18
589	20250307	094700	165711340	18090	18090	18090	18090	0
590	20250307	094600	165711340	18090	18090	18090	18090	2
591	20250307	094500	165675160	18090	18010	18090	18010	51
592	20250307	094400	164756090	18010	18010	18090	18010	103
593	20250307	094300	162900860	18090	18090	18090	18090	0
594	20250307	094200	162900860	18090	18090	18090	18090	0
595	20250307	094100	162900860	18090	18090	18090	18090	1
596	20250307	094000	162882770	18010	18010	18100	18010	76
597	20250307	093900	161513920	18010	18120	18120	18010	2
598	20250307	093800	161477790	18130	18130	18130	18130	128
599	20250307	093700	159157150	18130	18130	18130	18010	3
600	20250307	093600	159102880	18010	18070	18070	18000	810
601	20250307	093500	144499490	18060	18060	18060	18060	10
602	20250307	093400	144318890	18060	18060	18060	18060	0
603	20250307	093300	144318890	18060	18060	18060	18060	31
604	20250307	093200	143759030	18050	18050	18050	18050	20
605	20250307	093100	143398030	18050	18110	18140	18050	705
606	20250307	093000	130622560	18110	18050	18110	18050	1536
607	20250307	092900	102852610	18030	18030	18030	18030	14
608	20250307	092800	102600190	18030	18030	18030	18030	100
609	20250307	092700	100797190	18030	18050	18060	18030	452
610	20250307	092600	92642890	18060	18050	18060	18050	295
611	20250307	092500	87315220	18050	18050	18050	18050	20
612	20250307	092400	86954220	18020	18030	18030	18020	5
613	20250307	092300	86864080	18030	18060	18060	18030	5
614	20250307	092200	86773870	18060	18060	18060	18060	0
615	20250307	092100	86773870	18060	18060	18060	18060	0
616	20250307	092000	86773870	18060	18000	18060	18000	35
617	20250307	091900	86142370	18070	18030	18070	18030	189
618	20250307	091800	82730530	18050	18050	18050	18050	51
619	20250307	091700	81809980	18010	18020	18020	17980	292
620	20250307	091600	76549740	18060	18030	18060	18020	180
621	20250307	091500	73303790	18040	18010	18070	18010	165
622	20250307	091400	70328180	18000	18000	18000	18000	0
623	20250307	091300	70328180	18000	18000	18010	18000	34
624	20250307	091200	69716160	18000	17970	18000	17970	422
625	20250307	091100	62120960	17960	17870	17970	17870	604
626	20250307	091000	51281130	17750	17780	17780	17750	710
627	20250307	090900	38671070	17780	17780	17780	17780	31
628	20250307	090800	38119890	17890	17890	17890	17890	0
629	20250307	090700	38119890	17890	17780	17890	17780	21
630	20250307	090600	37746400	17780	17780	17780	17780	29
631	20250307	090500	37230780	17780	17780	17800	17780	1030
632	20250307	090400	18904420	17760	17770	17770	17760	265
633	20250307	090300	14196170	17770	17760	17770	17760	21
634	20250307	090200	13823100	17750	17750	17750	17750	0
635	20250307	090100	13823100	17750	17770	17800	17750	34
636	20250307	090000	13219220	17790	17820	17930	17790	742