KissMeData/089980/min/candle-20250312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250312	200500	997388820	15970	15970	15970	15970	1283
3	20250312	200400	997388820	15970	15970	15970	15970	0
4	20250312	200300	997388820	15970	15970	15970	15970	0
5	20250312	200200	997388820	15970	15970	15970	15970	0
6	20250312	200100	997388820	15970	15970	15970	15970	0
7	20250312	200000	997388820	15970	15970	15970	15970	0
8	20250312	195900	997388820	15970	15970	15970	15970	0
9	20250312	195800	997388820	15970	15970	15970	15970	0
10	20250312	195700	997388820	15970	15970	15970	15970	0
11	20250312	195600	997388820	15970	15970	15970	15970	0
12	20250312	195500	997388820	15970	15970	15970	15970	0
13	20250312	195400	997388820	15970	15970	15970	15970	0
14	20250312	195300	997388820	15970	15970	15970	15970	0
15	20250312	195200	997388820	15970	15970	15970	15970	0
16	20250312	195100	997388820	15970	15970	15970	15970	0
17	20250312	195000	997388820	15970	15970	15970	15970	0
18	20250312	194900	997388820	15970	15970	15970	15970	0
19	20250312	194800	997388820	15970	15970	15970	15970	0
20	20250312	194700	997388820	15970	15970	15970	15970	0
21	20250312	194600	997388820	15970	15970	15970	15970	0
22	20250312	194500	997388820	15970	15970	15970	15970	0
23	20250312	194400	997388820	15970	15970	15970	15970	0
24	20250312	194300	997388820	15970	15970	15970	15970	0
25	20250312	194200	997388820	15970	15970	15970	15970	0
26	20250312	194100	997388820	15970	15970	15970	15970	0
27	20250312	194000	997388820	15970	15970	15970	15970	0
28	20250312	193900	997388820	15970	15970	15970	15970	0
29	20250312	193800	997388820	15970	15970	15970	15970	0
30	20250312	193700	997388820	15970	15970	15970	15970	0
31	20250312	193600	997388820	15970	15970	15970	15970	0
32	20250312	193500	997388820	15970	15970	15970	15970	1283
33	20250312	193400	997388820	15970	15970	15970	15970	0
34	20250312	193300	997388820	15970	15970	15970	15970	0
35	20250312	193200	997388820	15970	15970	15970	15970	0
36	20250312	193100	997388820	15970	15970	15970	15970	0
37	20250312	193000	997388820	15970	15970	15970	15970	0
38	20250312	192900	997388820	15970	15970	15970	15970	0
39	20250312	192800	997388820	15970	15970	15970	15970	0
40	20250312	192700	997388820	15970	15970	15970	15970	0
41	20250312	192600	997388820	15970	15970	15970	15970	0
42	20250312	192500	997388820	15970	15970	15970	15970	0
43	20250312	192400	997388820	15970	15970	15970	15970	0
44	20250312	192300	997388820	15970	15970	15970	15970	0
45	20250312	192200	997388820	15970	15970	15970	15970	0
46	20250312	192100	997388820	15970	15970	15970	15970	0
47	20250312	192000	997388820	15970	15970	15970	15970	0
48	20250312	191900	997388820	15970	15970	15970	15970	0
49	20250312	191800	997388820	15970	15970	15970	15970	0
50	20250312	191700	997388820	15970	15970	15970	15970	0
51	20250312	191600	997388820	15970	15970	15970	15970	0
52	20250312	191500	997388820	15970	15970	15970	15970	0
53	20250312	191400	997388820	15970	15970	15970	15970	0
54	20250312	191300	997388820	15970	15970	15970	15970	0
55	20250312	191200	997388820	15970	15970	15970	15970	0
56	20250312	191100	997388820	15970	15970	15970	15970	0
57	20250312	191000	997388820	15970	15970	15970	15970	0
58	20250312	190900	997388820	15970	15970	15970	15970	0
59	20250312	190800	997388820	15970	15970	15970	15970	0
60	20250312	190700	997388820	15970	15970	15970	15970	0
61	20250312	190600	997388820	15970	15970	15970	15970	0
62	20250312	190500	997388820	15970	15970	15970	15970	1283
63	20250312	190400	997388820	15970	15970	15970	15970	0
64	20250312	190300	997388820	15970	15970	15970	15970	0
65	20250312	190200	997388820	15970	15970	15970	15970	0
66	20250312	190100	997388820	15970	15970	15970	15970	0
67	20250312	190000	997388820	15970	15970	15970	15970	0
68	20250312	185900	997388820	15970	15970	15970	15970	0
69	20250312	185800	997388820	15970	15970	15970	15970	0
70	20250312	185700	997388820	15970	15970	15970	15970	0
71	20250312	185600	997388820	15970	15970	15970	15970	0
72	20250312	185500	997388820	15970	15970	15970	15970	0
73	20250312	185400	997388820	15970	15970	15970	15970	0
74	20250312	185300	997388820	15970	15970	15970	15970	0
75	20250312	185200	997388820	15970	15970	15970	15970	0
76	20250312	185100	997388820	15970	15970	15970	15970	0
77	20250312	185000	997388820	15970	15970	15970	15970	0
78	20250312	184900	997388820	15970	15970	15970	15970	0
79	20250312	184800	997388820	15970	15970	15970	15970	0
80	20250312	184700	997388820	15970	15970	15970	15970	0
81	20250312	184600	997388820	15970	15970	15970	15970	0
82	20250312	184500	997388820	15970	15970	15970	15970	0
83	20250312	184400	997388820	15970	15970	15970	15970	0
84	20250312	184300	997388820	15970	15970	15970	15970	0
85	20250312	184200	997388820	15970	15970	15970	15970	0
86	20250312	184100	997388820	15970	15970	15970	15970	0
87	20250312	184000	997388820	15970	15970	15970	15970	0
88	20250312	183900	997388820	15970	15970	15970	15970	0
89	20250312	183800	997388820	15970	15970	15970	15970	0
90	20250312	183700	997388820	15970	15970	15970	15970	0
91	20250312	183600	997388820	15970	15970	15970	15970	0
92	20250312	183500	997388820	15970	15970	15970	15970	1283
93	20250312	183400	997388820	15970	15970	15970	15970	0
94	20250312	183300	997388820	15970	15970	15970	15970	0
95	20250312	183200	997388820	15970	15970	15970	15970	0
96	20250312	183100	997388820	15970	15970	15970	15970	0
97	20250312	183000	997388820	15970	15970	15970	15970	0
98	20250312	182900	997388820	15970	15970	15970	15970	0
99	20250312	182800	997388820	15970	15970	15970	15970	0
100	20250312	182700	997388820	15970	15970	15970	15970	0
101	20250312	182600	997388820	15970	15970	15970	15970	0
102	20250312	182500	997388820	15970	15970	15970	15970	0
103	20250312	182400	997388820	15970	15970	15970	15970	0
104	20250312	182300	997388820	15970	15970	15970	15970	0
105	20250312	182200	997388820	15970	15970	15970	15970	0
106	20250312	182100	997388820	15970	15970	15970	15970	0
107	20250312	182000	997388820	15970	15970	15970	15970	0
108	20250312	181900	997388820	15970	15970	15970	15970	0
109	20250312	181800	997388820	15970	15970	15970	15970	0
110	20250312	181700	997388820	15970	15970	15970	15970	0
111	20250312	181600	997388820	15970	15970	15970	15970	0
112	20250312	181500	997388820	15970	15970	15970	15970	0
113	20250312	181400	997388820	15970	15970	15970	15970	0
114	20250312	181300	997388820	15970	15970	15970	15970	0
115	20250312	181200	997388820	15970	15970	15970	15970	0
116	20250312	181100	997388820	15970	15970	15970	15970	0
117	20250312	181000	997388820	15970	15970	15970	15970	0
118	20250312	180900	997388820	15970	15970	15970	15970	0
119	20250312	180800	997388820	15970	15970	15970	15970	0
120	20250312	180700	997388820	15970	15970	15970	15970	0
121	20250312	180600	997388820	15970	15970	15970	15970	0
122	20250312	180500	997388820	15970	15970	15970	15970	1283
123	20250312	180400	997388820	15970	15970	15970	15970	0
124	20250312	180300	997388820	15970	15970	15970	15970	0
125	20250312	180200	997388820	15970	15970	15970	15970	0
126	20250312	180100	997388820	15970	15970	15970	15970	0
127	20250312	180000	997388820	15970	15970	15970	15970	0
128	20250312	175900	997388820	15970	15970	15970	15970	0
129	20250312	175800	997388820	15970	15970	15970	15970	0
130	20250312	175700	997388820	15970	15970	15970	15970	0
131	20250312	175600	997388820	15970	15970	15970	15970	0
132	20250312	175500	997388820	15970	15970	15970	15970	0
133	20250312	175400	997388820	15970	15970	15970	15970	0
134	20250312	175300	997388820	15970	15970	15970	15970	0
135	20250312	175200	997388820	15970	15970	15970	15970	0
136	20250312	175100	997388820	15970	15970	15970	15970	0
137	20250312	175000	997388820	15970	15970	15970	15970	0
138	20250312	174900	997388820	15970	15970	15970	15970	0
139	20250312	174800	997388820	15970	15970	15970	15970	0
140	20250312	174700	997388820	15970	15970	15970	15970	0
141	20250312	174600	997388820	15970	15970	15970	15970	0
142	20250312	174500	997388820	15970	15970	15970	15970	0
143	20250312	174400	997388820	15970	15970	15970	15970	0
144	20250312	174300	997388820	15970	15970	15970	15970	0
145	20250312	174200	997388820	15970	15970	15970	15970	0
146	20250312	174100	997388820	15970	15970	15970	15970	0
147	20250312	174000	997388820	15970	15970	15970	15970	0
148	20250312	173900	997388820	15970	15970	15970	15970	0
149	20250312	173800	997388820	15970	15970	15970	15970	0
150	20250312	173700	997388820	15970	15970	15970	15970	0
151	20250312	173600	997388820	15970	15970	15970	15970	0
152	20250312	173500	997388820	15970	15970	15970	15970	1283
153	20250312	173400	997388820	15970	15970	15970	15970	0
154	20250312	173300	997388820	15970	15970	15970	15970	0
155	20250312	173200	997388820	15970	15970	15970	15970	0
156	20250312	173100	997388820	15970	15970	15970	15970	0
157	20250312	173000	997388820	15970	15970	15970	15970	0
158	20250312	172900	997388820	15970	15970	15970	15970	0
159	20250312	172800	997388820	15970	15970	15970	15970	0
160	20250312	172700	997388820	15970	15970	15970	15970	0
161	20250312	172600	997388820	15970	15970	15970	15970	0
162	20250312	172500	997388820	15970	15970	15970	15970	0
163	20250312	172400	997388820	15970	15970	15970	15970	0
164	20250312	172300	997388820	15970	15970	15970	15970	0
165	20250312	172200	997388820	15970	15970	15970	15970	0
166	20250312	172100	997388820	15970	15970	15970	15970	0
167	20250312	172000	997388820	15970	15970	15970	15970	0
168	20250312	171900	997388820	15970	15970	15970	15970	0
169	20250312	171800	997388820	15970	15970	15970	15970	0
170	20250312	171700	997388820	15970	15970	15970	15970	0
171	20250312	171600	997388820	15970	15970	15970	15970	0
172	20250312	171500	997388820	15970	15970	15970	15970	0
173	20250312	171400	997388820	15970	15970	15970	15970	0
174	20250312	171300	997388820	15970	15970	15970	15970	0
175	20250312	171200	997388820	15970	15970	15970	15970	0
176	20250312	171100	997388820	15970	15970	15970	15970	0
177	20250312	171000	997388820	15970	15970	15970	15970	0
178	20250312	170900	997388820	15970	15970	15970	15970	0
179	20250312	170800	997388820	15970	15970	15970	15970	0
180	20250312	170700	997388820	15970	15970	15970	15970	0
181	20250312	170600	997388820	15970	15970	15970	15970	0
182	20250312	170500	997388820	15970	15970	15970	15970	1283
183	20250312	170400	997388820	15970	15970	15970	15970	0
184	20250312	170300	997388820	15970	15970	15970	15970	0
185	20250312	170200	997388820	15970	15970	15970	15970	0
186	20250312	170100	997388820	15970	15970	15970	15970	0
187	20250312	170000	997388820	15970	15970	15970	15970	0
188	20250312	165900	997388820	15970	15970	15970	15970	0
189	20250312	165800	997388820	15970	15970	15970	15970	0
190	20250312	165700	997388820	15970	15970	15970	15970	0
191	20250312	165600	997388820	15970	15970	15970	15970	0
192	20250312	165500	997388820	15970	15970	15970	15970	0
193	20250312	165400	997388820	15970	15970	15970	15970	0
194	20250312	165300	997388820	15970	15970	15970	15970	0
195	20250312	165200	997388820	15970	15970	15970	15970	0
196	20250312	165100	997388820	15970	15970	15970	15970	0
197	20250312	165000	997388820	15970	15970	15970	15970	0
198	20250312	164900	997388820	15970	15970	15970	15970	0
199	20250312	164800	997388820	15970	15970	15970	15970	0
200	20250312	164700	997388820	15970	15970	15970	15970	0
201	20250312	164600	997388820	15970	15970	15970	15970	0
202	20250312	164500	997388820	15970	15970	15970	15970	0
203	20250312	164400	997388820	15970	15970	15970	15970	0
204	20250312	164300	997388820	15970	15970	15970	15970	0
205	20250312	164200	997388820	15970	15970	15970	15970	0
206	20250312	164100	997388820	15970	15970	15970	15970	0
207	20250312	164000	997388820	15970	15970	15970	15970	0
208	20250312	163900	997388820	15970	15970	15970	15970	0
209	20250312	163800	997388820	15970	15970	15970	15970	0
210	20250312	163700	997388820	15970	15970	15970	15970	0
211	20250312	163600	997388820	15970	15970	15970	15970	0
212	20250312	163500	997388820	15970	15970	15970	15970	1283
213	20250312	163400	997388820	15970	15970	15970	15970	0
214	20250312	163300	997388820	15970	15970	15970	15970	0
215	20250312	163200	997388820	15970	15970	15970	15970	0
216	20250312	163100	997388820	15970	15970	15970	15970	0
217	20250312	163000	997388820	15970	15970	15970	15970	0
218	20250312	162900	997388820	15970	15970	15970	15970	0
219	20250312	162800	997388820	15970	15970	15970	15970	0
220	20250312	162700	997388820	15970	15970	15970	15970	0
221	20250312	162600	997388820	15970	15970	15970	15970	0
222	20250312	162500	997388820	15970	15970	15970	15970	0
223	20250312	162400	997388820	15970	15970	15970	15970	0
224	20250312	162300	997388820	15970	15970	15970	15970	0
225	20250312	162200	997388820	15970	15970	15970	15970	0
226	20250312	162100	997388820	15970	15970	15970	15970	0
227	20250312	162000	997388820	15970	15970	15970	15970	0
228	20250312	161900	997388820	15970	15970	15970	15970	0
229	20250312	161800	997388820	15970	15970	15970	15970	0
230	20250312	161700	997388820	15970	15970	15970	15970	0
231	20250312	161600	997388820	15970	15970	15970	15970	0
232	20250312	161500	997388820	15970	15970	15970	15970	0
233	20250312	161400	997388820	15970	15970	15970	15970	0
234	20250312	161300	997388820	15970	15970	15970	15970	0
235	20250312	161200	997388820	15970	15970	15970	15970	0
236	20250312	161100	997388820	15970	15970	15970	15970	0
237	20250312	161000	997388820	15970	15970	15970	15970	0
238	20250312	160900	997388820	15970	15970	15970	15970	0
239	20250312	160800	997388820	15970	15970	15970	15970	0
240	20250312	160700	997388820	15970	15970	15970	15970	0
241	20250312	160600	997388820	15970	15970	15970	15970	0
242	20250312	160500	997388820	15970	15970	15970	15970	1283
243	20250312	160400	997388820	15970	15970	15970	15970	0
244	20250312	160300	997388820	15970	15970	15970	15970	0
245	20250312	160200	997388820	15970	15970	15970	15970	0
246	20250312	160100	997388820	15970	15970	15970	15970	0
247	20250312	160000	997388820	15970	15970	15970	15970	0
248	20250312	155900	997388820	15970	15970	15970	15970	0
249	20250312	155800	997388820	15970	15970	15970	15970	0
250	20250312	155700	997388820	15970	15970	15970	15970	0
251	20250312	155600	997388820	15970	15970	15970	15970	0
252	20250312	155500	997388820	15970	15970	15970	15970	0
253	20250312	155400	997388820	15970	15970	15970	15970	0
254	20250312	155300	997388820	15970	15970	15970	15970	0
255	20250312	155200	997388820	15970	15970	15970	15970	0
256	20250312	155100	997388820	15970	15970	15970	15970	0
257	20250312	155000	997388820	15970	15970	15970	15970	0
258	20250312	154900	997388820	15970	15970	15970	15970	0
259	20250312	154800	997388820	15970	15970	15970	15970	0
260	20250312	154700	997388820	15970	15970	15970	15970	0
261	20250312	154600	997388820	15970	15970	15970	15970	0
262	20250312	154500	997388820	15970	15970	15970	15970	0
263	20250312	154400	997388820	15970	15970	15970	15970	0
264	20250312	154300	997388820	15970	15970	15970	15970	0
265	20250312	154200	997388820	15970	15970	15970	15970	0
266	20250312	154100	997388820	15970	15970	15970	15970	0
267	20250312	154000	997388820	15970	15970	15970	15970	0
268	20250312	153900	997388820	15970	15970	15970	15970	0
269	20250312	153800	997388820	15970	15970	15970	15970	0
270	20250312	153700	997388820	15970	15970	15970	15970	0
271	20250312	153600	997388820	15970	15970	15970	15970	0
272	20250312	153500	997388820	15970	15970	15970	15970	1283
273	20250312	153400	997388820	15970	15970	15970	15970	0
274	20250312	153300	997388820	15970	15970	15970	15970	0
275	20250312	153200	997388820	15970	15970	15970	15970	0
276	20250312	153100	997388820	15970	15970	15970	15970	0
277	20250312	153000	997388820	15970	15970	15970	15970	1283
278	20250312	152900	976899310	15970	15970	15970	15970	0
279	20250312	152800	976899310	15970	15970	15970	15970	0
280	20250312	152700	976899310	15970	15970	15970	15970	0
281	20250312	152600	976899310	15970	15970	15970	15970	0
282	20250312	152500	976899310	15970	15970	15970	15970	0
283	20250312	152400	976899310	15970	15970	15970	15970	0
284	20250312	152300	976899310	15970	15970	15970	15970	0
285	20250312	152200	976899310	15970	15970	15970	15970	0
286	20250312	152100	976899310	15970	15970	15970	15970	0
287	20250312	152000	976899310	15970	15970	15970	15970	0
288	20250312	151900	976899310	15970	15970	15970	15970	7
289	20250312	151800	976787520	15970	15970	15970	15960	40
290	20250312	151700	976148790	15970	15970	15970	15950	179
291	20250312	151600	973291680	15960	15940	15980	15940	333
292	20250312	151500	967975170	15940	15920	15940	15920	344
293	20250312	151400	962495410	15920	15920	15920	15910	13
294	20250312	151300	962288520	15920	15910	15920	15910	66
295	20250312	151200	961237870	15900	15910	15910	15900	20
296	20250312	151100	960919680	15920	15920	15920	15920	21
297	20250312	151000	960585360	15920	15920	15920	15920	6
298	20250312	150900	960489840	15930	15930	15930	15930	0
299	20250312	150800	960489840	15930	15900	15930	15900	71
300	20250312	150700	959359730	15900	15890	15900	15890	442
301	20250312	150600	952336000	15900	15900	15900	15900	0
302	20250312	150500	952336000	15900	15900	15900	15900	0
303	20250312	150400	952336000	15900	15900	15900	15900	67
304	20250312	150300	951270700	15910	15910	15910	15910	0
305	20250312	150200	951270700	15910	15910	15910	15910	0
306	20250312	150100	951270700	15910	15910	15910	15910	0
307	20250312	150000	951270700	15910	15910	15910	15910	3
308	20250312	145900	951222970	15880	15900	15900	15880	100
309	20250312	145800	949634480	15900	15910	15910	15900	79
310	20250312	145700	948378350	15920	15920	15920	15920	3
311	20250312	145600	948330590	15910	15920	15920	15910	48
312	20250312	145500	947566670	15930	15910	15930	15910	27
313	20250312	145400	947136590	15900	15890	15900	15890	1975
314	20250312	145300	915734860	15880	15900	15900	15880	233
315	20250312	145200	912034220	15900	15890	15900	15890	29
316	20250312	145100	911573160	15900	15890	15900	15890	259
317	20250312	145000	907456770	15890	15850	15890	15850	1233
318	20250312	144900	887880720	15850	15820	15850	15820	1641
319	20250312	144800	861919990	15820	15820	15820	15820	3
320	20250312	144700	861872530	15820	15770	15820	15770	1642
321	20250312	144600	835967760	15780	15780	15780	15780	25
322	20250312	144500	835573260	15770	15780	15780	15770	2127
323	20250312	144400	802029380	15790	15790	15790	15790	33
324	20250312	144300	801508310	15800	15800	15800	15800	0
325	20250312	144200	801508310	15800	15800	15800	15800	0
326	20250312	144100	801508310	15800	15800	15800	15800	0
327	20250312	144000	801508310	15800	15810	15810	15800	35
328	20250312	143900	800955190	15810	15810	15810	15810	0
329	20250312	143800	800955190	15810	15810	15810	15810	27
330	20250312	143700	800528320	15820	15820	15820	15820	0
331	20250312	143600	800528320	15820	15820	15820	15820	26
332	20250312	143500	800117000	15820	15820	15820	15820	317
333	20250312	143400	795102060	15810	15810	15810	15810	0
334	20250312	143300	795102060	15810	15810	15820	15810	6
335	20250312	143200	795007180	15810	15810	15810	15810	0
336	20250312	143100	795007180	15810	15810	15810	15810	0
337	20250312	143000	795007180	15810	15810	15810	15810	0
338	20250312	142900	795007180	15810	15810	15810	15810	0
339	20250312	142800	795007180	15810	15810	15810	15810	0
340	20250312	142700	795007180	15810	15810	15810	15810	30
341	20250312	142600	794532880	15800	15800	15800	15800	379
342	20250312	142500	788544680	15800	15820	15820	15800	295
343	20250312	142400	783883380	15840	15840	15840	15840	1
344	20250312	142300	783867540	15820	15820	15820	15820	0
345	20250312	142200	783867540	15820	15820	15820	15820	300
346	20250312	142100	779121540	15840	15840	15840	15840	34
347	20250312	142000	778582980	15850	15850	15850	15850	0
348	20250312	141900	778582980	15850	15850	15850	15850	0
349	20250312	141800	778582980	15850	15850	15850	15850	0
350	20250312	141700	778582980	15850	15850	15850	15850	0
351	20250312	141600	778582980	15850	15850	15850	15850	28
352	20250312	141500	778139180	15860	15870	15870	15860	50
353	20250312	141400	777345930	15880	15880	15880	15880	25
354	20250312	141300	776948930	15880	15880	15880	15880	0
355	20250312	141200	776948930	15880	15880	15880	15880	0
356	20250312	141100	776948930	15880	15880	15880	15880	28
357	20250312	141000	776504290	15870	15870	15870	15870	0
358	20250312	140900	776504290	15870	15870	15870	15870	0
359	20250312	140800	776504290	15870	15870	15870	15870	25
360	20250312	140700	776107540	15880	15880	15880	15880	0
361	20250312	140600	776107540	15880	15880	15880	15880	26
362	20250312	140500	775694660	15880	15880	15880	15880	0
363	20250312	140400	775694660	15880	15880	15880	15880	3
364	20250312	140300	775647020	15820	15820	15820	15820	0
365	20250312	140200	775647020	15820	15820	15820	15820	0
366	20250312	140100	775647020	15820	15860	15860	15820	690
367	20250312	140000	764719700	15850	15850	15850	15850	0
368	20250312	135900	764719700	15850	15850	15850	15850	1
369	20250312	135800	764703850	15890	15890	15890	15890	0
370	20250312	135700	764703850	15890	15890	15890	15890	0
371	20250312	135600	764703850	15890	15890	15890	15890	3
372	20250312	135500	764656180	15890	15890	15890	15890	4
373	20250312	135400	764592620	15850	15890	15890	15850	355
374	20250312	135300	758963010	15890	15890	15890	15890	0
375	20250312	135200	758963010	15890	15890	15890	15890	33
376	20250312	135100	758438640	15880	15880	15880	15880	0
377	20250312	135000	758438640	15880	15890	15890	15880	59
378	20250312	134900	757501480	15890	15890	15890	15890	1
379	20250312	134800	757485590	15890	15890	15890	15890	0
380	20250312	134700	757485590	15890	15890	15890	15890	0
381	20250312	134600	757485590	15890	15900	15900	15890	124
382	20250312	134500	755514290	15890	15890	15890	15890	13
383	20250312	134400	755307720	15890	15900	15900	15890	136
384	20250312	134300	753145870	15900	15890	15900	15890	26
385	20250312	134200	752732480	15890	15890	15890	15890	67
386	20250312	134100	751667850	15900	15900	15900	15900	0
387	20250312	134000	751667850	15900	15890	15900	15890	34
388	20250312	133900	751127260	15900	15900	15900	15900	734
389	20250312	133800	739456660	15900	15890	15900	15890	130
390	20250312	133700	737389700	15890	15830	15890	15830	710
391	20250312	133600	726146930	15820	15820	15820	15820	0
392	20250312	133500	726146930	15820	15800	15820	15800	10
393	20250312	133400	725988910	15820	15820	15820	15820	26
394	20250312	133300	725577590	15790	15790	15790	15790	2
395	20250312	133200	725546010	15830	15800	15830	15800	253
396	20250312	133100	721548520	15810	15810	15810	15810	1
397	20250312	133000	721532710	15800	15800	15800	15800	64
398	20250312	132900	720521510	15830	15830	15830	15830	0
399	20250312	132800	720521510	15830	15800	15830	15800	309
400	20250312	132700	715638970	15790	15810	15810	15780	1075
401	20250312	132600	698658030	15810	15810	15810	15810	315
402	20250312	132500	693677880	15820	15810	15820	15810	35
403	20250312	132400	693124520	15840	15840	15840	15840	0
404	20250312	132300	693124520	15840	15840	15840	15840	0
405	20250312	132200	693124520	15840	15840	15840	15840	0
406	20250312	132100	693124520	15840	15830	15840	15830	4
407	20250312	132000	693061170	15810	15810	15810	15810	628
408	20250312	131900	683132490	15810	15840	15840	15810	800
409	20250312	131800	670476680	15840	15840	15840	15840	0
410	20250312	131700	670476680	15840	15840	15840	15840	0
411	20250312	131600	670476680	15840	15820	15840	15820	4
412	20250312	131500	670413340	15840	15840	15840	15840	6
413	20250312	131400	670318300	15840	15840	15840	15840	3
414	20250312	131300	670270780	15830	15840	15840	15830	459
415	20250312	131200	663004790	15840	15850	15850	15840	50
416	20250312	131100	662212540	15850	15850	15850	15850	0
417	20250312	131000	662212540	15850	15850	15850	15850	3
418	20250312	130900	662164990	15850	15840	15850	15840	125
419	20250312	130800	660184240	15840	15850	15850	15840	613
420	20250312	130700	650470680	15850	15850	15850	15850	0
421	20250312	130600	650470680	15850	15850	15850	15850	0
422	20250312	130500	650470680	15850	15850	15850	15850	0
423	20250312	130400	650470680	15850	15850	15850	15850	0
424	20250312	130300	650470680	15850	15850	15850	15850	0
425	20250312	130200	650470680	15850	15880	15880	15850	35
426	20250312	130100	649915900	15880	15880	15880	15880	96
427	20250312	130000	648391420	15880	15880	15880	15880	0
428	20250312	125900	648391420	15880	15880	15880	15880	0
429	20250312	125800	648391420	15880	15880	15880	15880	3
430	20250312	125700	648343780	15860	15880	15880	15860	10
431	20250312	125600	648185040	15880	15880	15880	15880	0
432	20250312	125500	648185040	15880	15880	15880	15880	3
433	20250312	125400	648137400	15840	15850	15850	15840	9
434	20250312	125300	647994810	15840	15840	15840	15840	0
435	20250312	125200	647994810	15840	15880	15880	15840	758
436	20250312	125100	635982620	15870	15870	15870	15870	0
437	20250312	125000	635982620	15870	15880	15880	15870	31
438	20250312	124900	635490620	15890	15890	15890	15890	0
439	20250312	124800	635490620	15890	15890	15890	15890	25
440	20250312	124700	635093370	15890	15890	15890	15890	0
441	20250312	124600	635093370	15890	15890	15890	15890	0
442	20250312	124500	635093370	15890	15890	15890	15890	0
443	20250312	124400	635093370	15890	15880	15890	15880	25
444	20250312	124300	634696140	15890	15890	15890	15890	0
445	20250312	124200	634696140	15890	15890	15890	15890	1
446	20250312	124100	634680250	15890	15870	15890	15870	114
447	20250312	124000	632871010	15870	15870	15870	15850	60
448	20250312	123900	631919410	15850	15860	15860	15850	168
449	20250312	123800	629256210	15880	15880	15880	15880	1
450	20250312	123700	629240330	15880	15880	15880	15880	6
451	20250312	123600	629145050	15880	15880	15880	15880	8
452	20250312	123500	629018010	15880	15880	15880	15870	55
453	20250312	123400	628144860	15890	15890	15890	15890	0
454	20250312	123300	628144860	15890	15890	15890	15890	0
455	20250312	123200	628144860	15890	15900	15900	15880	416
456	20250312	123100	621536680	15900	15900	15900	15900	63
457	20250312	123000	620534980	15970	15900	15980	15900	435
458	20250312	122900	613601560	15890	15890	15890	15890	0
459	20250312	122800	613601560	15890	15890	15890	15890	32
460	20250312	122700	613093080	15890	15890	15900	15890	42
461	20250312	122600	612425560	15900	15890	15900	15880	68
462	20250312	122500	611344800	15900	15890	15900	15890	135
463	20250312	122400	609199330	15890	15890	15890	15890	30
464	20250312	122300	608722630	15890	15890	15890	15890	15
465	20250312	122200	608484280	15890	15850	15890	15850	873
466	20250312	122100	594613000	15880	15860	15880	15860	181
467	20250312	122000	591742180	15860	15860	15860	15860	1
468	20250312	121900	591726320	15890	15890	15890	15890	8
469	20250312	121800	591599200	15890	15890	15890	15890	186
470	20250312	121700	588643660	15890	15890	15890	15890	1
471	20250312	121600	588627770	15890	15890	15900	15890	157
472	20250312	121500	586132220	15880	15880	15880	15880	1
473	20250312	121400	586116340	15860	15900	15900	15860	101
474	20250312	121300	584514440	15900	15900	15900	15900	10
475	20250312	121200	584355440	15900	15900	15900	15900	0
476	20250312	121100	584355440	15900	15890	15900	15890	492
477	20250312	121000	576536390	15900	15900	15900	15900	0
478	20250312	120900	576536390	15900	15880	15900	15880	242
479	20250312	120800	572692650	15870	15810	15870	15810	7492
480	20250312	120700	453877770	15810	15810	15810	15810	2
481	20250312	120600	453846150	15810	15810	15810	15810	3
482	20250312	120500	453798720	15800	15800	15800	15800	87
483	20250312	120400	452424120	15800	15800	15800	15800	0
484	20250312	120300	452424120	15800	15800	15800	15800	0
485	20250312	120200	452424120	15800	15790	15800	15790	6
486	20250312	120100	452329350	15790	15790	15790	15790	2
487	20250312	120000	452297770	15800	15800	15800	15800	35
488	20250312	115900	451744770	15800	15800	15800	15800	0
489	20250312	115800	451744770	15800	15800	15800	15800	0
490	20250312	115700	451744770	15800	15800	15800	15800	25
491	20250312	115600	451349770	15790	15800	15800	15790	8
492	20250312	115500	451223380	15800	15800	15800	15800	0
493	20250312	115400	451223380	15800	15800	15800	15800	186
494	20250312	115300	448284580	15800	15800	15800	15800	25
495	20250312	115200	447889580	15790	15790	15790	15790	3
496	20250312	115100	447842210	15800	15800	15800	15800	10
497	20250312	115000	447684210	15800	15800	15800	15800	0
498	20250312	114900	447684210	15800	15800	15800	15800	3
499	20250312	114800	447636810	15800	15800	15800	15800	0
500	20250312	114700	447636810	15800	15800	15800	15800	0
501	20250312	114600	447636810	15800	15800	15800	15800	0
502	20250312	114500	447636810	15800	15800	15800	15800	10
503	20250312	114400	447478810	15800	15800	15800	15800	25
504	20250312	114300	447083810	15780	15780	15780	15780	3
505	20250312	114200	447036470	15800	15800	15800	15800	0
506	20250312	114100	447036470	15800	15800	15800	15800	0
507	20250312	114000	447036470	15800	15770	15800	15770	4
508	20250312	113900	446973300	15790	15790	15790	15790	1131
509	20250312	113800	429114810	15790	15770	15790	15770	142
510	20250312	113700	426874260	15770	15770	15770	15770	1
511	20250312	113600	426858490	15780	15780	15780	15780	0
512	20250312	113500	426858490	15780	15770	15780	15770	33
513	20250312	113400	426337790	15780	15780	15780	15780	1
514	20250312	113300	426322010	15780	15780	15780	15780	0
515	20250312	113200	426322010	15780	15780	15780	15780	0
516	20250312	113100	426322010	15780	15780	15780	15780	0
517	20250312	113000	426322010	15780	15780	15780	15780	0
518	20250312	112900	426322010	15780	15780	15780	15780	0
519	20250312	112800	426322010	15780	15770	15780	15770	25
520	20250312	112700	425927720	15770	15770	15770	15770	0
521	20250312	112600	425927720	15770	15770	15770	15770	0
522	20250312	112500	425927720	15770	15770	15770	15770	0
523	20250312	112400	425927720	15770	15770	15770	15770	0
524	20250312	112300	425927720	15770	15770	15770	15770	0
525	20250312	112200	425927720	15770	15730	15770	15730	338
526	20250312	112100	420610630	15720	15720	15720	15720	0
527	20250312	112000	420610630	15720	15720	15720	15720	0
528	20250312	111900	420610630	15720	15710	15720	15710	352
529	20250312	111800	415077690	15720	15720	15720	15720	121
530	20250312	111700	413175570	15730	15730	15730	15730	12
531	20250312	111600	412986810	15730	15720	15730	15720	291
532	20250312	111500	408409390	15740	15740	15740	15740	0
533	20250312	111400	408409390	15740	15730	15740	15730	111
534	20250312	111300	406663290	15740	15740	15740	15740	0
535	20250312	111200	406663290	15740	15740	15740	15740	133
536	20250312	111100	404569870	15790	15790	15790	15790	0
537	20250312	111000	404569870	15790	15750	15790	15750	6
538	20250312	110900	404475250	15750	15750	15750	15750	0
539	20250312	110800	404475250	15750	15750	15750	15750	0
540	20250312	110700	404475250	15750	15820	15820	15750	971
541	20250312	110600	389162230	15840	15840	15840	15840	0
542	20250312	110500	389162230	15840	15840	15840	15840	30
543	20250312	110400	388687030	15840	15800	15840	15800	222
544	20250312	110300	385173540	15800	15800	15800	15800	0
545	20250312	110200	385173540	15800	15780	15800	15780	33
546	20250312	110100	384652530	15780	15780	15780	15780	20
547	20250312	110000	384336930	15780	15780	15780	15780	1
548	20250312	105900	384321150	15780	15780	15780	15780	45
549	20250312	105800	383611050	15780	15780	15780	15780	18
550	20250312	105700	383327010	15780	15770	15780	15770	128
551	20250312	105600	381307380	15760	15750	15760	15750	288
552	20250312	105500	376769380	15740	15740	15740	15740	160
553	20250312	105400	374250980	15740	15740	15740	15740	0
554	20250312	105300	374250980	15740	15730	15740	15730	252
555	20250312	105200	370286490	15730	15730	15730	15730	0
556	20250312	105100	370286490	15730	15730	15730	15730	1
557	20250312	105000	370270760	15730	15730	15730	15730	0
558	20250312	104900	370270760	15730	15730	15730	15730	45
559	20250312	104800	369562910	15730	15730	15730	15730	0
560	20250312	104700	369562910	15730	15730	15730	15730	135
561	20250312	104600	367439360	15720	15710	15720	15710	45
562	20250312	104500	366732150	15700	15710	15710	15700	34
563	20250312	104400	366198020	15710	15710	15710	15710	0
564	20250312	104300	366198020	15710	15720	15720	15710	39
565	20250312	104200	365585150	15740	15740	15740	15740	22
566	20250312	104100	365238870	15740	15740	15740	15740	0
567	20250312	104000	365238870	15740	15740	15740	15740	5
568	20250312	103900	365160170	15720	15720	15720	15720	0
569	20250312	103800	365160170	15720	15730	15730	15720	11
570	20250312	103700	364987150	15730	15740	15740	15730	32
571	20250312	103600	364483640	15740	15740	15740	15740	11
572	20250312	103500	364310500	15730	15730	15730	15730	30
573	20250312	103400	363838600	15730	15730	15730	15730	308
574	20250312	103300	358993760	15730	15730	15730	15730	0
575	20250312	103200	358993760	15730	15730	15730	15730	4
576	20250312	103100	358930840	15730	15730	15730	15730	0
577	20250312	103000	358930840	15730	15730	15730	15730	4
578	20250312	102900	358867920	15730	15730	15730	15730	2
579	20250312	102800	358836460	15710	15740	15740	15710	429
580	20250312	102700	352092780	15750	15750	15750	15750	49
581	20250312	102600	351321030	15760	15760	15760	15760	122
582	20250312	102500	349398310	15770	15770	15770	15770	25
583	20250312	102400	349004060	15760	15760	15760	15760	0
584	20250312	102300	349004060	15760	15760	15760	15760	31
585	20250312	102200	348515500	15770	15770	15770	15770	18
586	20250312	102100	348231640	15760	15770	15770	15760	34
587	20250312	102000	347695470	15770	15770	15770	15770	0
588	20250312	101900	347695470	15770	15770	15770	15770	57
589	20250312	101800	346796580	15770	15770	15770	15770	0
590	20250312	101700	346796580	15770	15750	15770	15750	100
591	20250312	101600	345220280	15760	15760	15760	15760	3
592	20250312	101500	345173000	15730	15730	15730	15730	45
593	20250312	101400	344465150	15730	15710	15730	15710	736
594	20250312	101300	332895840	15710	15710	15710	15710	0
595	20250312	101200	332895840	15710	15710	15710	15710	1
596	20250312	101100	332880130	15710	15710	15710	15710	351
597	20250312	101000	327365920	15710	15710	15710	15710	0
598	20250312	100900	327365920	15710	15710	15710	15710	0
599	20250312	100800	327365920	15710	15710	15710	15710	0
600	20250312	100700	327365920	15710	15710	15710	15710	5
601	20250312	100600	327287370	15660	15660	15660	15660	0
602	20250312	100500	327287370	15660	15660	15660	15660	0
603	20250312	100400	327287370	15660	15660	15660	15660	0
604	20250312	100300	327287370	15660	15660	15660	15660	1
605	20250312	100200	327271710	15680	15680	15680	15680	50
606	20250312	100100	326487710	15670	15700	15710	15670	393
607	20250312	100000	320326800	15700	15710	15710	15700	205
608	20250312	095900	317107270	15720	15720	15720	15720	0
609	20250312	095800	317107270	15720	15720	15720	15720	3
610	20250312	095700	317060110	15720	15720	15720	15720	0
611	20250312	095600	317060110	15720	15720	15720	15720	0
612	20250312	095500	317060110	15720	15720	15720	15720	0
613	20250312	095400	317060110	15720	15720	15720	15720	66
614	20250312	095300	316022590	15720	15730	15730	15720	20
615	20250312	095200	315708180	15720	15720	15720	15720	20
616	20250312	095100	315393780	15730	15730	15730	15730	0
617	20250312	095000	315393780	15730	15730	15730	15730	10
618	20250312	094900	315236480	15730	15750	15750	15730	300
619	20250312	094800	310515790	15750	15750	15750	15750	100
620	20250312	094700	308940790	15760	15770	15770	15760	33
621	20250312	094600	308420560	15770	15780	15780	15760	579
622	20250312	094500	299290110	15800	15810	15810	15800	16
623	20250312	094400	299037280	15810	15810	15810	15810	1
624	20250312	094300	299021470	15800	15800	15800	15800	51
625	20250312	094200	298215670	15810	15780	15810	15780	4
626	20250312	094100	298152520	15780	15780	15780	15780	0
627	20250312	094000	298152520	15780	15820	15820	15780	244
628	20250312	093900	294299250	15830	15830	15830	15830	0
629	20250312	093800	294299250	15830	15830	15830	15830	0
630	20250312	093700	294299250	15830	15830	15830	15830	0
631	20250312	093600	294299250	15830	15830	15830	15830	15
632	20250312	093500	294061800	15790	15790	15790	15790	0
633	20250312	093400	294061800	15790	15790	15790	15790	0
634	20250312	093300	294061800	15790	15820	15820	15790	613
635	20250312	093200	284372070	15830	15850	15850	15830	483
636	20250312	093100	276722640	15850	15850	15890	15850	157
637	20250312	093000	274232290	15840	15880	15890	15840	1243
638	20250312	092900	254531400	15870	15820	15870	15820	4885
639	20250312	092800	177116910	15820	15800	15820	15800	21
640	20250312	092700	176784910	15800	15810	15810	15800	2
641	20250312	092600	176753300	15820	15800	15820	15780	664
642	20250312	092500	166263160	15800	15800	15800	15770	73
643	20250312	092400	165111360	15780	15780	15780	15780	3
644	20250312	092300	165064020	15760	15760	15760	15760	4
645	20250312	092200	165000980	15750	15800	15800	15750	973
646	20250312	092100	149664160	15820	15820	15820	15820	20
647	20250312	092000	149347760	15820	15820	15820	15820	50
648	20250312	091900	148556760	15820	15790	15820	15790	277
649	20250312	091800	144179420	15790	15790	15790	15750	433
650	20250312	091700	137351270	15790	15790	15790	15790	27
651	20250312	091600	136924940	15790	15780	15790	15780	36
652	20250312	091500	136356780	15780	15780	15790	15780	30
653	20250312	091400	135883300	15780	15770	15780	15740	105
654	20250312	091300	134227420	15770	15780	15780	15770	193
655	20250312	091200	131183640	15780	15750	15780	15730	262
656	20250312	091100	127053890	15760	15690	15760	15690	298
657	20250312	091000	122364630	15690	15680	15690	15680	53
658	20250312	090900	121533470	15680	15670	15680	15670	31
659	20250312	090800	121047690	15680	15680	15680	15680	233
660	20250312	090700	117394250	15670	15630	15670	15630	413
661	20250312	090600	110937000	15630	15640	15640	15630	52
662	20250312	090500	110123950	15640	15670	15670	15630	2329
663	20250312	090400	73715910	15650	15610	15650	15610	3353
664	20250312	090300	21308120	15610	15540	15630	15540	1126
665	20250312	090200	3782160	15540	15490	15540	15490	61
666	20250312	090100	2834760	15470	15470	15470	15470	3
667	20250312	090000	2788350	15470	15500	15500	15470	180