KissMeData/019440/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	190700	465440850	13740	13740	13740	13740	175
3	20250307	190600	465440850	13740	13740	13740	13740	0
4	20250307	190500	465440850	13740	13740	13740	13740	0
5	20250307	190400	465440850	13740	13740	13740	13740	0
6	20250307	190300	465440850	13740	13740	13740	13740	0
7	20250307	190200	465440850	13740	13740	13740	13740	0
8	20250307	190100	465440850	13740	13740	13740	13740	0
9	20250307	190000	465440850	13740	13740	13740	13740	0
10	20250307	185900	465440850	13740	13740	13740	13740	0
11	20250307	185800	465440850	13740	13740	13740	13740	0
12	20250307	185700	465440850	13740	13740	13740	13740	0
13	20250307	185600	465440850	13740	13740	13740	13740	0
14	20250307	185500	465440850	13740	13740	13740	13740	0
15	20250307	185400	465440850	13740	13740	13740	13740	0
16	20250307	185300	465440850	13740	13740	13740	13740	0
17	20250307	185200	465440850	13740	13740	13740	13740	0
18	20250307	185100	465440850	13740	13740	13740	13740	0
19	20250307	185000	465440850	13740	13740	13740	13740	0
20	20250307	184900	465440850	13740	13740	13740	13740	0
21	20250307	184800	465440850	13740	13740	13740	13740	0
22	20250307	184700	465440850	13740	13740	13740	13740	0
23	20250307	184600	465440850	13740	13740	13740	13740	0
24	20250307	184500	465440850	13740	13740	13740	13740	0
25	20250307	184400	465440850	13740	13740	13740	13740	0
26	20250307	184300	465440850	13740	13740	13740	13740	0
27	20250307	184200	465440850	13740	13740	13740	13740	0
28	20250307	184100	465440850	13740	13740	13740	13740	0
29	20250307	184000	465440850	13740	13740	13740	13740	0
30	20250307	183900	465440850	13740	13740	13740	13740	0
31	20250307	183800	465440850	13740	13740	13740	13740	0
32	20250307	183700	465440850	13740	13740	13740	13740	175
33	20250307	183600	465440850	13740	13740	13740	13740	0
34	20250307	183500	465440850	13740	13740	13740	13740	0
35	20250307	183400	465440850	13740	13740	13740	13740	0
36	20250307	183300	465440850	13740	13740	13740	13740	0
37	20250307	183200	465440850	13740	13740	13740	13740	0
38	20250307	183100	465440850	13740	13740	13740	13740	0
39	20250307	183000	465440850	13740	13740	13740	13740	0
40	20250307	182900	465440850	13740	13740	13740	13740	0
41	20250307	182800	465440850	13740	13740	13740	13740	0
42	20250307	182700	465440850	13740	13740	13740	13740	0
43	20250307	182600	465440850	13740	13740	13740	13740	0
44	20250307	182500	465440850	13740	13740	13740	13740	0
45	20250307	182400	465440850	13740	13740	13740	13740	0
46	20250307	182300	465440850	13740	13740	13740	13740	0
47	20250307	182200	465440850	13740	13740	13740	13740	0
48	20250307	182100	465440850	13740	13740	13740	13740	0
49	20250307	182000	465440850	13740	13740	13740	13740	0
50	20250307	181900	465440850	13740	13740	13740	13740	0
51	20250307	181800	465440850	13740	13740	13740	13740	0
52	20250307	181700	465440850	13740	13740	13740	13740	0
53	20250307	181600	465440850	13740	13740	13740	13740	0
54	20250307	181500	465440850	13740	13740	13740	13740	0
55	20250307	181400	465440850	13740	13740	13740	13740	0
56	20250307	181300	465440850	13740	13740	13740	13740	0
57	20250307	181200	465440850	13740	13740	13740	13740	0
58	20250307	181100	465440850	13740	13740	13740	13740	0
59	20250307	181000	465440850	13740	13740	13740	13740	0
60	20250307	180900	465440850	13740	13740	13740	13740	0
61	20250307	180800	465440850	13740	13740	13740	13740	0
62	20250307	180700	465440850	13740	13740	13740	13740	175
63	20250307	180600	465440850	13740	13740	13740	13740	0
64	20250307	180500	465440850	13740	13740	13740	13740	0
65	20250307	180400	465440850	13740	13740	13740	13740	0
66	20250307	180300	465440850	13740	13740	13740	13740	0
67	20250307	180200	465440850	13740	13740	13740	13740	0
68	20250307	180100	465440850	13740	13740	13740	13740	0
69	20250307	180000	465440850	13740	13740	13740	13740	0
70	20250307	175900	465440850	13740	13740	13740	13740	0
71	20250307	175800	465440850	13740	13740	13740	13740	0
72	20250307	175700	465440850	13740	13740	13740	13740	0
73	20250307	175600	465440850	13740	13740	13740	13740	0
74	20250307	175500	465440850	13740	13740	13740	13740	0
75	20250307	175400	465440850	13740	13740	13740	13740	0
76	20250307	175300	465440850	13740	13740	13740	13740	0
77	20250307	175200	465440850	13740	13740	13740	13740	0
78	20250307	175100	465440850	13740	13740	13740	13740	0
79	20250307	175000	465440850	13740	13740	13740	13740	0
80	20250307	174900	465440850	13740	13740	13740	13740	0
81	20250307	174800	465440850	13740	13740	13740	13740	0
82	20250307	174700	465440850	13740	13740	13740	13740	0
83	20250307	174600	465440850	13740	13740	13740	13740	0
84	20250307	174500	465440850	13740	13740	13740	13740	0
85	20250307	174400	465440850	13740	13740	13740	13740	0
86	20250307	174300	465440850	13740	13740	13740	13740	0
87	20250307	174200	465440850	13740	13740	13740	13740	0
88	20250307	174100	465440850	13740	13740	13740	13740	0
89	20250307	174000	465440850	13740	13740	13740	13740	0
90	20250307	173900	465440850	13740	13740	13740	13740	0
91	20250307	173800	465440850	13740	13740	13740	13740	0
92	20250307	173700	465440850	13740	13740	13740	13740	175
93	20250307	173600	465440850	13740	13740	13740	13740	0
94	20250307	173500	465440850	13740	13740	13740	13740	0
95	20250307	173400	465440850	13740	13740	13740	13740	0
96	20250307	173300	465440850	13740	13740	13740	13740	0
97	20250307	173200	465440850	13740	13740	13740	13740	0
98	20250307	173100	465440850	13740	13740	13740	13740	0
99	20250307	173000	465440850	13740	13740	13740	13740	0
100	20250307	172900	465440850	13740	13740	13740	13740	0
101	20250307	172800	465440850	13740	13740	13740	13740	0
102	20250307	172700	465440850	13740	13740	13740	13740	0
103	20250307	172600	465440850	13740	13740	13740	13740	0
104	20250307	172500	465440850	13740	13740	13740	13740	0
105	20250307	172400	465440850	13740	13740	13740	13740	0
106	20250307	172300	465440850	13740	13740	13740	13740	0
107	20250307	172200	465440850	13740	13740	13740	13740	0
108	20250307	172100	465440850	13740	13740	13740	13740	0
109	20250307	172000	465440850	13740	13740	13740	13740	0
110	20250307	171900	465440850	13740	13740	13740	13740	0
111	20250307	171800	465440850	13740	13740	13740	13740	0
112	20250307	171700	465440850	13740	13740	13740	13740	0
113	20250307	171600	465440850	13740	13740	13740	13740	0
114	20250307	171500	465440850	13740	13740	13740	13740	0
115	20250307	171400	465440850	13740	13740	13740	13740	0
116	20250307	171300	465440850	13740	13740	13740	13740	0
117	20250307	171200	465440850	13740	13740	13740	13740	0
118	20250307	171100	465440850	13740	13740	13740	13740	0
119	20250307	171000	465440850	13740	13740	13740	13740	0
120	20250307	170900	465440850	13740	13740	13740	13740	0
121	20250307	170800	465440850	13740	13740	13740	13740	0
122	20250307	170700	465440850	13740	13740	13740	13740	175
123	20250307	170600	465440850	13740	13740	13740	13740	0
124	20250307	170500	465440850	13740	13740	13740	13740	0
125	20250307	170400	465440850	13740	13740	13740	13740	0
126	20250307	170300	465440850	13740	13740	13740	13740	0
127	20250307	170200	465440850	13740	13740	13740	13740	0
128	20250307	170100	465440850	13740	13740	13740	13740	0
129	20250307	170000	465440850	13740	13740	13740	13740	0
130	20250307	165900	465440850	13740	13740	13740	13740	0
131	20250307	165800	465440850	13740	13740	13740	13740	0
132	20250307	165700	465440850	13740	13740	13740	13740	0
133	20250307	165600	465440850	13740	13740	13740	13740	0
134	20250307	165500	465440850	13740	13740	13740	13740	0
135	20250307	165400	465440850	13740	13740	13740	13740	0
136	20250307	165300	465440850	13740	13740	13740	13740	0
137	20250307	165200	465440850	13740	13740	13740	13740	0
138	20250307	165100	465440850	13740	13740	13740	13740	0
139	20250307	165000	465440850	13740	13740	13740	13740	0
140	20250307	164900	465440850	13740	13740	13740	13740	0
141	20250307	164800	465440850	13740	13740	13740	13740	0
142	20250307	164700	465440850	13740	13740	13740	13740	0
143	20250307	164600	465440850	13740	13740	13740	13740	0
144	20250307	164500	465440850	13740	13740	13740	13740	0
145	20250307	164400	465440850	13740	13740	13740	13740	0
146	20250307	164300	465440850	13740	13740	13740	13740	0
147	20250307	164200	465440850	13740	13740	13740	13740	0
148	20250307	164100	465440850	13740	13740	13740	13740	0
149	20250307	164000	465440850	13740	13740	13740	13740	0
150	20250307	163900	465440850	13740	13740	13740	13740	0
151	20250307	163800	465440850	13740	13740	13740	13740	0
152	20250307	163700	465440850	13740	13740	13740	13740	175
153	20250307	163600	465440850	13740	13740	13740	13740	0
154	20250307	163500	465440850	13740	13740	13740	13740	0
155	20250307	163400	465440850	13740	13740	13740	13740	0
156	20250307	163300	465440850	13740	13740	13740	13740	0
157	20250307	163200	465440850	13740	13740	13740	13740	0
158	20250307	163100	465440850	13740	13740	13740	13740	0
159	20250307	163000	465440850	13740	13740	13740	13740	0
160	20250307	162900	465440850	13740	13740	13740	13740	0
161	20250307	162800	465440850	13740	13740	13740	13740	0
162	20250307	162700	465440850	13740	13740	13740	13740	0
163	20250307	162600	465440850	13740	13740	13740	13740	0
164	20250307	162500	465440850	13740	13740	13740	13740	0
165	20250307	162400	465440850	13740	13740	13740	13740	0
166	20250307	162300	465440850	13740	13740	13740	13740	0
167	20250307	162200	465440850	13740	13740	13740	13740	0
168	20250307	162100	465440850	13740	13740	13740	13740	0
169	20250307	162000	465440850	13740	13740	13740	13740	0
170	20250307	161900	465440850	13740	13740	13740	13740	0
171	20250307	161800	465440850	13740	13740	13740	13740	0
172	20250307	161700	465440850	13740	13740	13740	13740	0
173	20250307	161600	465440850	13740	13740	13740	13740	0
174	20250307	161500	465440850	13740	13740	13740	13740	0
175	20250307	161400	465440850	13740	13740	13740	13740	0
176	20250307	161300	465440850	13740	13740	13740	13740	0
177	20250307	161200	465440850	13740	13740	13740	13740	0
178	20250307	161100	465440850	13740	13740	13740	13740	0
179	20250307	161000	465440850	13740	13740	13740	13740	0
180	20250307	160900	465440850	13740	13740	13740	13740	0
181	20250307	160800	465440850	13740	13740	13740	13740	0
182	20250307	160700	465440850	13740	13740	13740	13740	175
183	20250307	160600	465440850	13740	13740	13740	13740	0
184	20250307	160500	465440850	13740	13740	13740	13740	0
185	20250307	160400	465440850	13740	13740	13740	13740	0
186	20250307	160300	465440850	13740	13740	13740	13740	0
187	20250307	160200	465440850	13740	13740	13740	13740	0
188	20250307	160100	465440850	13740	13740	13740	13740	0
189	20250307	160000	465440850	13740	13740	13740	13740	0
190	20250307	155900	465440850	13740	13740	13740	13740	0
191	20250307	155800	465440850	13740	13740	13740	13740	0
192	20250307	155700	465440850	13740	13740	13740	13740	0
193	20250307	155600	465440850	13740	13740	13740	13740	0
194	20250307	155500	465440850	13740	13740	13740	13740	0
195	20250307	155400	465440850	13740	13740	13740	13740	0
196	20250307	155300	465440850	13740	13740	13740	13740	0
197	20250307	155200	465440850	13740	13740	13740	13740	0
198	20250307	155100	465440850	13740	13740	13740	13740	0
199	20250307	155000	465440850	13740	13740	13740	13740	0
200	20250307	154900	465440850	13740	13740	13740	13740	0
201	20250307	154800	465440850	13740	13740	13740	13740	0
202	20250307	154700	465440850	13740	13740	13740	13740	0
203	20250307	154600	465440850	13740	13740	13740	13740	0
204	20250307	154500	465440850	13740	13740	13740	13740	0
205	20250307	154400	465440850	13740	13740	13740	13740	0
206	20250307	154300	465440850	13740	13740	13740	13740	0
207	20250307	154200	465440850	13740	13740	13740	13740	0
208	20250307	154100	465440850	13740	13740	13740	13740	0
209	20250307	154000	465440850	13740	13740	13740	13740	0
210	20250307	153900	465440850	13740	13740	13740	13740	0
211	20250307	153800	465440850	13740	13740	13740	13740	0
212	20250307	153700	465440850	13740	13740	13740	13740	175
213	20250307	153600	465440850	13740	13740	13740	13740	0
214	20250307	153500	465440850	13740	13740	13740	13740	0
215	20250307	153400	465440850	13740	13740	13740	13740	0
216	20250307	153300	465440850	13740	13740	13740	13740	0
217	20250307	153200	465440850	13740	13740	13740	13740	0
218	20250307	153100	465440850	13740	13740	13740	13740	0
219	20250307	153000	465440850	13740	13740	13740	13740	175
220	20250307	152900	463036350	13700	13700	13700	13700	0
221	20250307	152800	463036350	13700	13700	13700	13700	0
222	20250307	152700	463036350	13700	13700	13700	13700	0
223	20250307	152600	463036350	13700	13700	13700	13700	0
224	20250307	152500	463036350	13700	13700	13700	13700	0
225	20250307	152400	463036350	13700	13700	13700	13700	0
226	20250307	152300	463036350	13700	13700	13700	13700	0
227	20250307	152200	463036350	13700	13700	13700	13700	0
228	20250307	152100	463036350	13700	13700	13700	13700	0
229	20250307	152000	463036350	13700	13700	13700	13700	0
230	20250307	151900	463036350	13700	13700	13700	13700	0
231	20250307	151800	463036350	13700	13700	13700	13700	0
232	20250307	151700	463036350	13700	13690	13700	13690	159
233	20250307	151600	460859260	13660	13660	13660	13660	0
234	20250307	151500	460859260	13660	13660	13660	13660	0
235	20250307	151400	460859260	13660	13660	13660	13660	0
236	20250307	151300	460859260	13660	13660	13660	13660	0
237	20250307	151200	460859260	13660	13660	13660	13660	0
238	20250307	151100	460859260	13660	13660	13660	13660	0
239	20250307	151000	460859260	13660	13660	13660	13660	1
240	20250307	150900	460845600	13700	13700	13700	13700	5
241	20250307	150800	460777100	13690	13690	13690	13690	0
242	20250307	150700	460777100	13690	13690	13690	13690	0
243	20250307	150600	460777100	13690	13690	13690	13690	0
244	20250307	150500	460777100	13690	13660	13690	13660	191
245	20250307	150400	458162690	13660	13660	13660	13660	1
246	20250307	150300	458149030	13700	13700	13700	13700	0
247	20250307	150200	458149030	13700	13700	13700	13700	0
248	20250307	150100	458149030	13700	13700	13700	13700	0
249	20250307	150000	458149030	13700	13700	13700	13700	1
250	20250307	145900	458135330	13670	13670	13670	13670	0
251	20250307	145800	458135330	13670	13670	13670	13670	0
252	20250307	145700	458135330	13670	13670	13670	13670	0
253	20250307	145600	458135330	13670	13670	13670	13670	0
254	20250307	145500	458135330	13670	13670	13670	13670	0
255	20250307	145400	458135330	13670	13670	13670	13670	0
256	20250307	145300	458135330	13670	13670	13670	13670	0
257	20250307	145200	458135330	13670	13670	13670	13670	33
258	20250307	145100	457684220	13710	13710	13710	13710	0
259	20250307	145000	457684220	13710	13710	13710	13710	0
260	20250307	144900	457684220	13710	13710	13710	13710	0
261	20250307	144800	457684220	13710	13710	13710	13710	0
262	20250307	144700	457684220	13710	13710	13710	13710	0
263	20250307	144600	457684220	13710	13670	13710	13670	2
264	20250307	144500	457656840	13660	13660	13660	13660	0
265	20250307	144400	457656840	13660	13660	13660	13660	0
266	20250307	144300	457656840	13660	13660	13660	13660	0
267	20250307	144200	457656840	13660	13660	13660	13660	0
268	20250307	144100	457656840	13660	13660	13660	13660	0
269	20250307	144000	457656840	13660	13660	13660	13660	5
270	20250307	143900	457588540	13660	13660	13660	13660	0
271	20250307	143800	457588540	13660	13660	13660	13660	0
272	20250307	143700	457588540	13660	13660	13660	13660	0
273	20250307	143600	457588540	13660	13660	13660	13660	0
274	20250307	143500	457588540	13660	13660	13660	13660	40
275	20250307	143400	457042140	13660	13670	13670	13660	334
276	20250307	143300	452479350	13670	13670	13670	13670	30
277	20250307	143200	452069250	13670	13670	13670	13670	0
278	20250307	143100	452069250	13670	13670	13670	13670	62
279	20250307	143000	451221710	13740	13680	13740	13670	82
280	20250307	142900	450100010	13680	13680	13680	13680	0
281	20250307	142800	450100010	13680	13680	13680	13680	120
282	20250307	142700	448458410	13680	13680	13680	13680	0
283	20250307	142600	448458410	13680	13680	13680	13680	0
284	20250307	142500	448458410	13680	13680	13680	13680	0
285	20250307	142400	448458410	13680	13680	13680	13680	0
286	20250307	142300	448458410	13680	13680	13680	13680	5
287	20250307	142200	448390010	13680	13680	13680	13680	0
288	20250307	142100	448390010	13680	13680	13680	13680	0
289	20250307	142000	448390010	13680	13680	13680	13680	74
290	20250307	141900	447377690	13680	13680	13680	13680	1
291	20250307	141800	447364010	13680	13690	13690	13680	185
292	20250307	141700	444831740	13740	13740	13740	13740	0
293	20250307	141600	444831740	13740	13740	13740	13740	1
294	20250307	141500	444818000	13750	13750	13750	13750	0
295	20250307	141400	444818000	13750	13750	13750	13750	0
296	20250307	141300	444818000	13750	13750	13750	13750	0
297	20250307	141200	444818000	13750	13750	13750	13750	0
298	20250307	141100	444818000	13750	13750	13750	13750	0
299	20250307	141000	444818000	13750	13750	13750	13750	0
300	20250307	140900	444818000	13750	13750	13750	13750	0
301	20250307	140800	444818000	13750	13750	13750	13750	0
302	20250307	140700	444818000	13750	13750	13750	13750	0
303	20250307	140600	444818000	13750	13750	13750	13750	0
304	20250307	140500	444818000	13750	13750	13750	13750	0
305	20250307	140400	444818000	13750	13750	13750	13750	0
306	20250307	140300	444818000	13750	13750	13750	13750	0
307	20250307	140200	444818000	13750	13750	13750	13750	0
308	20250307	140100	444818000	13750	13750	13750	13750	0
309	20250307	140000	444818000	13750	13750	13750	13750	7
310	20250307	135900	444721750	13750	13750	13750	13750	0
311	20250307	135800	444721750	13750	13750	13750	13750	2
312	20250307	135700	444694250	13750	13750	13750	13750	1
313	20250307	135600	444680500	13750	13750	13750	13750	2
314	20250307	135500	444653000	13760	13760	13760	13760	0
315	20250307	135400	444653000	13760	13760	13760	13760	1
316	20250307	135300	444639240	13760	13760	13760	13760	2
317	20250307	135200	444611720	13760	13760	13760	13760	1
318	20250307	135100	444597960	13760	13760	13760	13760	0
319	20250307	135000	444597960	13760	13730	13760	13730	530
320	20250307	134900	437311940	13730	13730	13730	13730	2
321	20250307	134800	437284480	13730	13730	13730	13730	1
322	20250307	134700	437270750	13730	13730	13730	13730	0
323	20250307	134600	437270750	13730	13730	13730	13730	2
324	20250307	134500	437243290	13730	13730	13730	13730	1
325	20250307	134400	437229560	13670	13730	13730	13670	12
326	20250307	134300	437065400	13730	13730	13730	13730	0
327	20250307	134200	437065400	13730	13690	13730	13690	7
328	20250307	134100	436969530	13690	13690	13690	13690	22
329	20250307	134000	436668350	13660	13700	13700	13660	273
330	20250307	133900	432929310	13740	13740	13740	13740	2
331	20250307	133800	432901830	13740	13740	13740	13740	0
332	20250307	133700	432901830	13740	13740	13740	13740	2
333	20250307	133600	432874350	13740	13740	13740	13740	1
334	20250307	133500	432860610	13740	13740	13740	13740	2
335	20250307	133400	432833130	13740	13740	13740	13740	0
336	20250307	133300	432833130	13740	13740	13740	13740	1
337	20250307	133200	432819390	13740	13740	13740	13740	2
338	20250307	133100	432791910	13740	13740	13740	13740	1
339	20250307	133000	432778170	13700	13700	13700	13700	97
340	20250307	132900	431449270	13740	13740	13740	13740	2
341	20250307	132800	431421790	13740	13740	13740	13740	1
342	20250307	132700	431408050	13700	13740	13740	13700	102
343	20250307	132600	430010570	13710	13710	13710	13710	113
344	20250307	132500	428461340	13740	13740	13740	13740	2
345	20250307	132400	428433860	13740	13740	13740	13740	1
346	20250307	132300	428420120	13740	13740	13740	13740	2
347	20250307	132200	428392640	13740	13740	13740	13740	0
348	20250307	132100	428392640	13740	13710	13740	13710	101
349	20250307	132000	427007900	13710	13750	13750	13710	3
350	20250307	131900	426966690	13750	13750	13750	13750	1
351	20250307	131800	426952940	13750	13750	13750	13750	2
352	20250307	131700	426925440	13750	13750	13750	13750	0
353	20250307	131600	426925440	13750	13750	13750	13750	2
354	20250307	131500	426897940	13750	13750	13750	13750	1
355	20250307	131400	426884190	13740	13740	13740	13740	5
356	20250307	131300	426815490	13730	13730	13730	13730	5
357	20250307	131200	426746840	13750	13750	13750	13750	1
358	20250307	131100	426733090	13750	13750	13750	13750	2
359	20250307	131000	426705590	13750	13750	13750	13750	1
360	20250307	130900	426691840	13760	13760	13760	13760	0
361	20250307	130800	426691840	13760	13760	13760	13760	2
362	20250307	130700	426664320	13760	13700	13760	13700	14
363	20250307	130600	426472460	13760	13760	13760	13760	2
364	20250307	130500	426444940	13760	13760	13760	13760	0
365	20250307	130400	426444940	13760	13760	13760	13760	2
366	20250307	130300	426417420	13760	13760	13760	13760	1
367	20250307	130200	426403660	13760	13760	13760	13760	2
368	20250307	130100	426376140	13760	13760	13760	13760	0
369	20250307	130000	426376140	13760	13760	13760	13760	1
370	20250307	125900	426362380	13770	13700	13770	13700	18
371	20250307	125800	426115640	13770	13770	13770	13770	1
372	20250307	125700	426101870	13770	13770	13770	13770	2
373	20250307	125600	426074330	13700	13710	13710	13700	453
374	20250307	125500	419866850	13710	13770	13770	13710	280
375	20250307	125400	416027800	13790	13790	13790	13790	2
376	20250307	125300	416000220	13800	13800	13800	13800	2
377	20250307	125200	415972620	13790	13790	13790	13790	0
378	20250307	125100	415972620	13790	13790	13790	13790	1
379	20250307	125000	415958830	13800	13800	13800	13800	2
380	20250307	124900	415931230	13810	13810	13810	13810	1
381	20250307	124800	415917420	13810	13810	13810	13810	0
382	20250307	124700	415917420	13810	13720	13810	13720	22
383	20250307	124600	415615400	13720	13830	13830	13720	22
384	20250307	124500	415311250	13830	13830	13830	13830	2
385	20250307	124400	415283590	13710	13720	13720	13700	259
386	20250307	124300	411734020	13790	13790	13790	13790	2
387	20250307	124200	411706440	13790	13790	13790	13790	1
388	20250307	124100	411692650	13800	13800	13800	13800	2
389	20250307	124000	411665050	13800	13800	13800	13800	100
390	20250307	123900	410285050	13800	13750	13800	13710	701
391	20250307	123800	400658250	13890	13890	13890	13890	2
392	20250307	123700	400630470	13890	13880	13890	13710	702
393	20250307	123600	390905000	13890	13820	13890	13820	486
394	20250307	123500	384166720	13820	13820	13820	13820	0
395	20250307	123400	384166720	13820	13820	13820	13820	1
396	20250307	123300	384152900	13810	13810	13810	13810	60
397	20250307	123200	383324300	13810	13810	13810	13810	2
398	20250307	123100	383296680	13810	13810	13810	13810	0
399	20250307	123000	383296680	13810	13810	13810	13810	1
400	20250307	122900	383282870	13810	13810	13810	13810	102
401	20250307	122800	381874250	13810	13810	13810	13810	1
402	20250307	122700	381860440	13820	13820	13820	13820	1
403	20250307	122600	381846620	13820	13820	13820	13820	2
404	20250307	122500	381818980	13820	13780	13820	13700	301
405	20250307	122400	377677900	13890	13890	13890	13890	2
406	20250307	122300	377650120	13900	13900	13900	13900	0
407	20250307	122200	377650120	13900	13900	13900	13900	78
408	20250307	122100	376565920	13900	13900	13900	13900	2
409	20250307	122000	376538120	13740	13910	13910	13740	232
410	20250307	121900	373335150	13920	13920	13920	13920	1
411	20250307	121800	373321230	13920	13920	13920	13920	0
412	20250307	121700	373321230	13920	13910	13920	13910	154
413	20250307	121600	371177560	13920	13920	13920	13920	1
414	20250307	121500	371163640	13930	13890	13930	13890	442
415	20250307	121400	365018360	13920	13890	13920	13890	251
416	20250307	121300	361525870	13890	13890	13890	13890	1
417	20250307	121200	361511980	13900	13750	13900	13710	711
418	20250307	121100	351691340	13760	13760	13760	13760	224
419	20250307	121000	348609100	13760	13750	13850	13720	476
420	20250307	120900	342050440	13780	13780	13780	13760	127
421	20250307	120800	340302880	13760	13870	13870	13760	3
422	20250307	120700	340261380	13870	13780	13890	13710	203
423	20250307	120600	337465700	13780	13780	13780	13780	3
424	20250307	120500	337424360	13930	13930	13930	13930	2
425	20250307	120400	337396500	13930	13930	13930	13930	1
426	20250307	120300	337382570	13940	13870	13940	13870	1720
427	20250307	120200	313462410	13860	13860	13860	13860	0
428	20250307	120100	313462410	13860	13860	13860	13860	1
429	20250307	120000	313448550	13880	13770	13880	13770	4
430	20250307	115900	313393190	13740	13810	13890	13700	50
431	20250307	115800	312704970	13870	13890	13890	13830	12
432	20250307	115700	312538650	13830	13870	13890	13830	22
433	20250307	115600	312233840	13840	13830	13890	13830	17
434	20250307	115500	311998250	13890	13900	13900	13890	12
435	20250307	115400	311831560	13910	13910	13910	13910	2
436	20250307	115300	311803740	13820	13820	13830	13820	220
437	20250307	115200	308763330	13850	13880	13880	13830	348
438	20250307	115100	303939090	13900	13910	13910	13890	89
439	20250307	115000	302701570	13920	13960	13960	13910	142
440	20250307	114900	300723050	13960	13930	13990	13920	1105
441	20250307	114800	285289010	13930	13940	13950	13890	414
442	20250307	114700	279521650	13920	13870	13970	13870	2783
443	20250307	114600	240809900	13860	13860	13860	13790	340
444	20250307	114500	236100060	13760	13770	13860	13760	2771
445	20250307	114400	197857600	13770	13750	13770	13750	506
446	20250307	114300	190895010	13750	13760	13760	13750	50
447	20250307	114200	190207500	13760	13740	13760	13740	744
448	20250307	114100	179978990	13740	13710	13750	13660	936
449	20250307	114000	167130170	13710	13640	13710	13640	1314
450	20250307	113900	149172720	13640	13640	13640	13640	2
451	20250307	113800	149145440	13640	13640	13640	13640	2
452	20250307	113700	149118160	13640	13640	13640	13640	38
453	20250307	113600	148599840	13640	13640	13640	13640	0
454	20250307	113500	148599840	13640	13630	13640	13630	3
455	20250307	113400	148558930	13630	13630	13640	13630	37
456	20250307	113300	148054610	13630	13630	13630	13630	2
457	20250307	113200	148027350	13640	13610	13640	13610	400
458	20250307	113100	142579570	13600	13590	13600	13590	25
459	20250307	113000	142239800	13590	13590	13590	13590	3
460	20250307	112900	142199030	13570	13590	13590	13570	2
461	20250307	112800	142171870	13590	13590	13590	13590	0
462	20250307	112700	142171870	13590	13570	13590	13570	3
463	20250307	112600	142131120	13590	13590	13590	13590	2
464	20250307	112500	142103940	13590	13560	13610	13560	13
465	20250307	112400	141927360	13610	13560	13610	13560	12
466	20250307	112300	141764360	13610	13570	13610	13550	8
467	20250307	112200	141655650	13610	13600	13610	13600	4
468	20250307	112100	141601240	13610	13590	13610	13590	60
469	20250307	112000	140785380	13590	13590	13590	13590	3
470	20250307	111900	140744610	13590	13590	13590	13590	1
471	20250307	111800	140731020	13580	13590	13590	13560	10
472	20250307	111700	140595240	13560	13560	13590	13560	3
473	20250307	111600	140554530	13590	13560	13590	13560	6
474	20250307	111500	140473040	13590	13590	13590	13540	7
475	20250307	111400	140378040	13540	13580	13590	13540	65
476	20250307	111300	139495750	13590	13590	13590	13590	1
477	20250307	111200	139482160	13590	13590	13590	13590	2
478	20250307	111100	139454980	13590	13590	13590	13590	0
479	20250307	111000	139454980	13590	13590	13590	13590	2
480	20250307	110900	139427800	13600	13600	13600	13600	2
481	20250307	110800	139400600	13600	13600	13600	13600	1
482	20250307	110700	139387000	13600	13600	13600	13600	0
483	20250307	110600	139387000	13600	13600	13600	13600	2
484	20250307	110500	139359800	13600	13600	13600	13600	2
485	20250307	110400	139332600	13600	13600	13600	13600	1
486	20250307	110300	139319000	13600	13600	13600	13600	0
487	20250307	110200	139319000	13600	13570	13600	13570	39
488	20250307	110100	138789330	13580	13560	13580	13560	2
489	20250307	110000	138762190	13580	13540	13580	13540	2
490	20250307	105900	138735070	13580	13540	13580	13540	8
491	20250307	105800	138626590	13600	13600	13600	13600	1
492	20250307	105700	138612990	13600	13600	13600	13600	2
493	20250307	105600	138585790	13600	13600	13600	13600	29
494	20250307	105500	138191390	13600	13540	13600	13530	1491
495	20250307	105400	117971330	13520	13540	13540	13520	2
496	20250307	105300	117944270	13540	13540	13540	13540	11
497	20250307	105200	117795330	13550	13550	13550	13550	4
498	20250307	105100	117741130	13540	13540	13550	13540	4
499	20250307	105000	117686950	13550	13520	13550	13520	348
500	20250307	104900	112981580	13520	13520	13520	13520	1
501	20250307	104800	112968060	13520	13520	13520	13520	2
502	20250307	104700	112941020	13520	13520	13520	13520	1
503	20250307	104600	112927500	13510	13510	13510	13510	2
504	20250307	104500	112900480	13520	13520	13520	13520	2
505	20250307	104400	112873440	13520	13520	13520	13520	1
506	20250307	104300	112859920	13520	13520	13520	13520	8
507	20250307	104200	112751760	13520	13520	13520	13520	1
508	20250307	104100	112738240	13520	13520	13520	13520	2
509	20250307	104000	112711200	13520	13520	13520	13520	1
510	20250307	103900	112697680	13520	13500	13520	13500	4
511	20250307	103800	112643640	13490	13530	13530	13490	45
512	20250307	103700	112036380	13530	13530	13530	13530	0
513	20250307	103600	112036380	13530	13530	13530	13530	2
514	20250307	103500	112009320	13530	13530	13530	13530	6
515	20250307	103400	111928140	13530	13530	13530	13530	2
516	20250307	103300	111901080	13530	13530	13530	13530	3
517	20250307	103200	111860490	13530	13530	13530	13530	2
518	20250307	103100	111833430	13530	13530	13530	13530	5
519	20250307	103000	111765780	13530	13500	13530	13500	12
520	20250307	102900	111603740	13510	13510	13510	13510	0
521	20250307	102800	111603740	13510	13510	13510	13500	4
522	20250307	102700	111549710	13520	13520	13520	13520	2
523	20250307	102600	111522670	13520	13520	13520	13520	1
524	20250307	102500	111509150	13520	13520	13520	13520	0
525	20250307	102400	111509150	13520	13520	13520	13520	2
526	20250307	102300	111482110	13520	13520	13520	13520	1
527	20250307	102200	111468590	13520	13520	13520	13520	2
528	20250307	102100	111441550	13520	13520	13520	13520	0
529	20250307	102000	111441550	13520	13500	13520	13500	6
530	20250307	101900	111360490	13510	13520	13520	13510	2
531	20250307	101800	111333460	13520	13520	13520	13520	3
532	20250307	101700	111292900	13520	13520	13520	13520	3
533	20250307	101600	111252340	13510	13510	13510	13510	2
534	20250307	101500	111225320	13500	13500	13500	13500	1
535	20250307	101400	111211820	13520	13500	13520	13500	2
536	20250307	101300	111184800	13520	13480	13520	13480	50
537	20250307	101200	110510250	13510	13510	13510	13480	109
538	20250307	101100	109040730	13480	13530	13530	13480	2
539	20250307	101000	109013720	13530	13530	13530	13530	2
540	20250307	100900	108986660	13420	13540	13540	13420	79
541	20250307	100800	107925970	13480	13520	13520	13480	8
542	20250307	100700	107818090	13550	13550	13550	13550	1
543	20250307	100600	107804540	13550	13550	13550	13550	2
544	20250307	100500	107777440	13550	13550	13550	13550	1
545	20250307	100400	107763890	13550	13550	13550	13550	0
546	20250307	100300	107763890	13550	13550	13550	13550	2
547	20250307	100200	107736790	13550	13550	13550	13550	1
548	20250307	100100	107723240	13550	13550	13550	13550	2
549	20250307	100000	107696140	13560	13560	13560	13560	1
550	20250307	095900	107682580	13560	13560	13560	13560	2
551	20250307	095800	107655460	13560	13520	13560	13520	141
552	20250307	095700	105749100	13550	13460	13550	13300	521
553	20250307	095600	98724710	13460	13550	13550	13390	97
554	20250307	095500	97424270	13110	13550	13550	13100	4545
555	20250307	095400	36580120	13560	13560	13560	13560	2
556	20250307	095300	36553000	13560	13560	13560	13560	1
557	20250307	095200	36539440	13560	13560	13560	13560	103
558	20250307	095100	35142760	13560	13560	13560	13560	1
559	20250307	095000	35129200	13560	13560	13560	13560	1
560	20250307	094900	35115640	13550	13560	13560	13550	5
561	20250307	094800	35047870	13560	13560	13560	13560	2
562	20250307	094700	35020750	13560	13560	13560	13560	0
563	20250307	094600	35020750	13560	13560	13560	13560	22
564	20250307	094500	34722430	13560	13560	13560	13560	18
565	20250307	094400	34478350	13550	13560	13560	13550	4
566	20250307	094300	34424130	13560	13550	13560	13550	10
567	20250307	094200	34288570	13560	13550	13560	13550	28
568	20250307	094100	33908910	13560	13520	13560	13520	4
569	20250307	094000	33854720	13560	13520	13560	13520	6
570	20250307	093900	33773440	13550	13530	13560	13530	12
571	20250307	093800	33610910	13560	13560	13560	13530	8
572	20250307	093700	33502530	13520	13520	13560	13520	8
573	20250307	093600	33394140	13560	13520	13560	13520	2
574	20250307	093500	33367060	13560	13530	13560	13500	7
575	20250307	093400	33272310	13540	13530	13550	13530	3
576	20250307	093300	33231690	13560	13560	13560	13560	0
577	20250307	093200	33231690	13560	13530	13560	13530	3
578	20250307	093100	33191040	13560	13560	13560	13560	1
579	20250307	093000	33177480	13560	13510	13560	13510	7
580	20250307	092900	33082610	13500	13500	13500	13500	0
581	20250307	092800	33082610	13500	13540	13540	13500	5
582	20250307	092700	33015070	13560	13560	13560	13560	0
583	20250307	092600	33015070	13560	13560	13560	13560	10
584	20250307	092500	32879470	13500	13500	13540	13500	7
585	20250307	092400	32784930	13500	13510	13540	13490	104
586	20250307	092300	31379860	13520	13560	13570	13520	961
587	20250307	092200	18342420	13560	13510	13560	13510	87
588	20250307	092100	17163620	13500	13490	13500	13490	16
589	20250307	092000	16947640	13500	13490	13500	13490	2
590	20250307	091900	16920650	13470	13470	13470	13470	10
591	20250307	091800	16785950	13470	13470	13470	13470	0
592	20250307	091700	16785950	13470	13500	13500	13470	193
593	20250307	091600	14186210	13470	13490	13490	13470	87
594	20250307	091500	13013430	13500	13500	13500	13500	0
595	20250307	091400	13013430	13500	13500	13500	13500	2
596	20250307	091300	12986430	13500	13500	13500	13500	4
597	20250307	091200	12932430	13500	13500	13500	13500	1
598	20250307	091100	12918930	13500	13500	13500	13500	36
599	20250307	091000	12432930	13500	13500	13500	13500	74
600	20250307	090900	11433930	13520	13530	13530	13510	117
601	20250307	090800	9853170	13550	13560	13560	13510	39
602	20250307	090700	9324740	13510	13520	13520	13510	80
603	20250307	090600	8243860	13560	13560	13560	13560	1
604	20250307	090500	8230300	13560	13560	13560	13560	1
605	20250307	090400	8216740	13560	13560	13560	13560	218
606	20250307	090300	5260660	13560	13550	13560	13550	46
607	20250307	090200	4636910	13510	13460	13510	13460	4
608	20250307	090100	4582980	13510	13510	13510	13510	6
609	20250307	090000	4501920	13560	13560	13560	13560	332