KissMeData/071280/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	195200	2064400680	16640	16640	16640	16640	5784
3	20250306	195100	2064400680	16640	16640	16640	16640	0
4	20250306	195000	2064400680	16640	16640	16640	16640	0
5	20250306	194900	2064400680	16640	16640	16640	16640	0
6	20250306	194800	2064400680	16640	16640	16640	16640	0
7	20250306	194700	2064400680	16640	16640	16640	16640	0
8	20250306	194600	2064400680	16640	16640	16640	16640	0
9	20250306	194500	2064400680	16640	16640	16640	16640	0
10	20250306	194400	2064400680	16640	16640	16640	16640	0
11	20250306	194300	2064400680	16640	16640	16640	16640	0
12	20250306	194200	2064400680	16640	16640	16640	16640	0
13	20250306	194100	2064400680	16640	16640	16640	16640	0
14	20250306	194000	2064400680	16640	16640	16640	16640	0
15	20250306	193900	2064400680	16640	16640	16640	16640	0
16	20250306	193800	2064400680	16640	16640	16640	16640	0
17	20250306	193700	2064400680	16640	16640	16640	16640	0
18	20250306	193600	2064400680	16640	16640	16640	16640	0
19	20250306	193500	2064400680	16640	16640	16640	16640	0
20	20250306	193400	2064400680	16640	16640	16640	16640	0
21	20250306	193300	2064400680	16640	16640	16640	16640	0
22	20250306	193200	2064400680	16640	16640	16640	16640	0
23	20250306	193100	2064400680	16640	16640	16640	16640	0
24	20250306	193000	2064400680	16640	16640	16640	16640	0
25	20250306	192900	2064400680	16640	16640	16640	16640	0
26	20250306	192800	2064400680	16640	16640	16640	16640	0
27	20250306	192700	2064400680	16640	16640	16640	16640	0
28	20250306	192600	2064400680	16640	16640	16640	16640	0
29	20250306	192500	2064400680	16640	16640	16640	16640	0
30	20250306	192400	2064400680	16640	16640	16640	16640	0
31	20250306	192300	2064400680	16640	16640	16640	16640	0
32	20250306	192200	2064400680	16640	16640	16640	16640	5784
33	20250306	192100	2064400680	16640	16640	16640	16640	0
34	20250306	192000	2064400680	16640	16640	16640	16640	0
35	20250306	191900	2064400680	16640	16640	16640	16640	0
36	20250306	191800	2064400680	16640	16640	16640	16640	0
37	20250306	191700	2064400680	16640	16640	16640	16640	0
38	20250306	191600	2064400680	16640	16640	16640	16640	0
39	20250306	191500	2064400680	16640	16640	16640	16640	0
40	20250306	191400	2064400680	16640	16640	16640	16640	0
41	20250306	191300	2064400680	16640	16640	16640	16640	0
42	20250306	191200	2064400680	16640	16640	16640	16640	0
43	20250306	191100	2064400680	16640	16640	16640	16640	0
44	20250306	191000	2064400680	16640	16640	16640	16640	0
45	20250306	190900	2064400680	16640	16640	16640	16640	0
46	20250306	190800	2064400680	16640	16640	16640	16640	0
47	20250306	190700	2064400680	16640	16640	16640	16640	0
48	20250306	190600	2064400680	16640	16640	16640	16640	0
49	20250306	190500	2064400680	16640	16640	16640	16640	0
50	20250306	190400	2064400680	16640	16640	16640	16640	0
51	20250306	190300	2064400680	16640	16640	16640	16640	0
52	20250306	190200	2064400680	16640	16640	16640	16640	0
53	20250306	190100	2064400680	16640	16640	16640	16640	0
54	20250306	190000	2064400680	16640	16640	16640	16640	0
55	20250306	185900	2064400680	16640	16640	16640	16640	0
56	20250306	185800	2064400680	16640	16640	16640	16640	0
57	20250306	185700	2064400680	16640	16640	16640	16640	0
58	20250306	185600	2064400680	16640	16640	16640	16640	0
59	20250306	185500	2064400680	16640	16640	16640	16640	0
60	20250306	185400	2064400680	16640	16640	16640	16640	0
61	20250306	185300	2064400680	16640	16640	16640	16640	0
62	20250306	185200	2064400680	16640	16640	16640	16640	5784
63	20250306	185100	2064400680	16640	16640	16640	16640	0
64	20250306	185000	2064400680	16640	16640	16640	16640	0
65	20250306	184900	2064400680	16640	16640	16640	16640	0
66	20250306	184800	2064400680	16640	16640	16640	16640	0
67	20250306	184700	2064400680	16640	16640	16640	16640	0
68	20250306	184600	2064400680	16640	16640	16640	16640	0
69	20250306	184500	2064400680	16640	16640	16640	16640	0
70	20250306	184400	2064400680	16640	16640	16640	16640	0
71	20250306	184300	2064400680	16640	16640	16640	16640	0
72	20250306	184200	2064400680	16640	16640	16640	16640	0
73	20250306	184100	2064400680	16640	16640	16640	16640	0
74	20250306	184000	2064400680	16640	16640	16640	16640	0
75	20250306	183900	2064400680	16640	16640	16640	16640	0
76	20250306	183800	2064400680	16640	16640	16640	16640	0
77	20250306	183700	2064400680	16640	16640	16640	16640	0
78	20250306	183600	2064400680	16640	16640	16640	16640	0
79	20250306	183500	2064400680	16640	16640	16640	16640	0
80	20250306	183400	2064400680	16640	16640	16640	16640	0
81	20250306	183300	2064400680	16640	16640	16640	16640	0
82	20250306	183200	2064400680	16640	16640	16640	16640	0
83	20250306	183100	2064400680	16640	16640	16640	16640	0
84	20250306	183000	2064400680	16640	16640	16640	16640	0
85	20250306	182900	2064400680	16640	16640	16640	16640	0
86	20250306	182800	2064400680	16640	16640	16640	16640	0
87	20250306	182700	2064400680	16640	16640	16640	16640	0
88	20250306	182600	2064400680	16640	16640	16640	16640	0
89	20250306	182500	2064400680	16640	16640	16640	16640	0
90	20250306	182400	2064400680	16640	16640	16640	16640	0
91	20250306	182300	2064400680	16640	16640	16640	16640	0
92	20250306	182200	2064400680	16640	16640	16640	16640	5784
93	20250306	182100	2064400680	16640	16640	16640	16640	0
94	20250306	182000	2064400680	16640	16640	16640	16640	0
95	20250306	181900	2064400680	16640	16640	16640	16640	0
96	20250306	181800	2064400680	16640	16640	16640	16640	0
97	20250306	181700	2064400680	16640	16640	16640	16640	0
98	20250306	181600	2064400680	16640	16640	16640	16640	0
99	20250306	181500	2064400680	16640	16640	16640	16640	0
100	20250306	181400	2064400680	16640	16640	16640	16640	0
101	20250306	181300	2064400680	16640	16640	16640	16640	0
102	20250306	181200	2064400680	16640	16640	16640	16640	0
103	20250306	181100	2064400680	16640	16640	16640	16640	0
104	20250306	181000	2064400680	16640	16640	16640	16640	0
105	20250306	180900	2064400680	16640	16640	16640	16640	0
106	20250306	180800	2064400680	16640	16640	16640	16640	0
107	20250306	180700	2064400680	16640	16640	16640	16640	0
108	20250306	180600	2064400680	16640	16640	16640	16640	0
109	20250306	180500	2064400680	16640	16640	16640	16640	0
110	20250306	180400	2064400680	16640	16640	16640	16640	0
111	20250306	180300	2064400680	16640	16640	16640	16640	0
112	20250306	180200	2064400680	16640	16640	16640	16640	0
113	20250306	180100	2064400680	16640	16640	16640	16640	0
114	20250306	180000	2064400680	16640	16640	16640	16640	0
115	20250306	175900	2064400680	16640	16640	16640	16640	0
116	20250306	175800	2064400680	16640	16640	16640	16640	0
117	20250306	175700	2064400680	16640	16640	16640	16640	0
118	20250306	175600	2064400680	16640	16640	16640	16640	0
119	20250306	175500	2064400680	16640	16640	16640	16640	0
120	20250306	175400	2064400680	16640	16640	16640	16640	0
121	20250306	175300	2064400680	16640	16640	16640	16640	0
122	20250306	175200	2064400680	16640	16640	16640	16640	5784
123	20250306	175100	2064400680	16640	16640	16640	16640	0
124	20250306	175000	2064400680	16640	16640	16640	16640	0
125	20250306	174900	2064400680	16640	16640	16640	16640	0
126	20250306	174800	2064400680	16640	16640	16640	16640	0
127	20250306	174700	2064400680	16640	16640	16640	16640	0
128	20250306	174600	2064400680	16640	16640	16640	16640	0
129	20250306	174500	2064400680	16640	16640	16640	16640	0
130	20250306	174400	2064400680	16640	16640	16640	16640	0
131	20250306	174300	2064400680	16640	16640	16640	16640	0
132	20250306	174200	2064400680	16640	16640	16640	16640	0
133	20250306	174100	2064400680	16640	16640	16640	16640	0
134	20250306	174000	2064400680	16640	16640	16640	16640	0
135	20250306	173900	2064400680	16640	16640	16640	16640	0
136	20250306	173800	2064400680	16640	16640	16640	16640	0
137	20250306	173700	2064400680	16640	16640	16640	16640	0
138	20250306	173600	2064400680	16640	16640	16640	16640	0
139	20250306	173500	2064400680	16640	16640	16640	16640	0
140	20250306	173400	2064400680	16640	16640	16640	16640	0
141	20250306	173300	2064400680	16640	16640	16640	16640	0
142	20250306	173200	2064400680	16640	16640	16640	16640	0
143	20250306	173100	2064400680	16640	16640	16640	16640	0
144	20250306	173000	2064400680	16640	16640	16640	16640	0
145	20250306	172900	2064400680	16640	16640	16640	16640	0
146	20250306	172800	2064400680	16640	16640	16640	16640	0
147	20250306	172700	2064400680	16640	16640	16640	16640	0
148	20250306	172600	2064400680	16640	16640	16640	16640	0
149	20250306	172500	2064400680	16640	16640	16640	16640	0
150	20250306	172400	2064400680	16640	16640	16640	16640	0
151	20250306	172300	2064400680	16640	16640	16640	16640	0
152	20250306	172200	2064400680	16640	16640	16640	16640	5784
153	20250306	172100	2064400680	16640	16640	16640	16640	0
154	20250306	172000	2064400680	16640	16640	16640	16640	0
155	20250306	171900	2064400680	16640	16640	16640	16640	0
156	20250306	171800	2064400680	16640	16640	16640	16640	0
157	20250306	171700	2064400680	16640	16640	16640	16640	0
158	20250306	171600	2064400680	16640	16640	16640	16640	0
159	20250306	171500	2064400680	16640	16640	16640	16640	0
160	20250306	171400	2064400680	16640	16640	16640	16640	0
161	20250306	171300	2064400680	16640	16640	16640	16640	0
162	20250306	171200	2064400680	16640	16640	16640	16640	0
163	20250306	171100	2064400680	16640	16640	16640	16640	0
164	20250306	171000	2064400680	16640	16640	16640	16640	0
165	20250306	170900	2064400680	16640	16640	16640	16640	0
166	20250306	170800	2064400680	16640	16640	16640	16640	0
167	20250306	170700	2064400680	16640	16640	16640	16640	0
168	20250306	170600	2064400680	16640	16640	16640	16640	0
169	20250306	170500	2064400680	16640	16640	16640	16640	0
170	20250306	170400	2064400680	16640	16640	16640	16640	0
171	20250306	170300	2064400680	16640	16640	16640	16640	0
172	20250306	170200	2064400680	16640	16640	16640	16640	0
173	20250306	170100	2064400680	16640	16640	16640	16640	0
174	20250306	170000	2064400680	16640	16640	16640	16640	0
175	20250306	165900	2064400680	16640	16640	16640	16640	0
176	20250306	165800	2064400680	16640	16640	16640	16640	0
177	20250306	165700	2064400680	16640	16640	16640	16640	0
178	20250306	165600	2064400680	16640	16640	16640	16640	0
179	20250306	165500	2064400680	16640	16640	16640	16640	0
180	20250306	165400	2064400680	16640	16640	16640	16640	0
181	20250306	165300	2064400680	16640	16640	16640	16640	0
182	20250306	165200	2064400680	16640	16640	16640	16640	5784
183	20250306	165100	2064400680	16640	16640	16640	16640	0
184	20250306	165000	2064400680	16640	16640	16640	16640	0
185	20250306	164900	2064400680	16640	16640	16640	16640	0
186	20250306	164800	2064400680	16640	16640	16640	16640	0
187	20250306	164700	2064400680	16640	16640	16640	16640	0
188	20250306	164600	2064400680	16640	16640	16640	16640	0
189	20250306	164500	2064400680	16640	16640	16640	16640	0
190	20250306	164400	2064400680	16640	16640	16640	16640	0
191	20250306	164300	2064400680	16640	16640	16640	16640	0
192	20250306	164200	2064400680	16640	16640	16640	16640	0
193	20250306	164100	2064400680	16640	16640	16640	16640	0
194	20250306	164000	2064400680	16640	16640	16640	16640	0
195	20250306	163900	2064400680	16640	16640	16640	16640	0
196	20250306	163800	2064400680	16640	16640	16640	16640	0
197	20250306	163700	2064400680	16640	16640	16640	16640	0
198	20250306	163600	2064400680	16640	16640	16640	16640	0
199	20250306	163500	2064400680	16640	16640	16640	16640	0
200	20250306	163400	2064400680	16640	16640	16640	16640	0
201	20250306	163300	2064400680	16640	16640	16640	16640	0
202	20250306	163200	2064400680	16640	16640	16640	16640	0
203	20250306	163100	2064400680	16640	16640	16640	16640	0
204	20250306	163000	2064400680	16640	16640	16640	16640	0
205	20250306	162900	2064400680	16640	16640	16640	16640	0
206	20250306	162800	2064400680	16640	16640	16640	16640	0
207	20250306	162700	2064400680	16640	16640	16640	16640	0
208	20250306	162600	2064400680	16640	16640	16640	16640	0
209	20250306	162500	2064400680	16640	16640	16640	16640	0
210	20250306	162400	2064400680	16640	16640	16640	16640	0
211	20250306	162300	2064400680	16640	16640	16640	16640	0
212	20250306	162200	2064400680	16640	16640	16640	16640	5784
213	20250306	162100	2064400680	16640	16640	16640	16640	0
214	20250306	162000	2064400680	16640	16640	16640	16640	0
215	20250306	161900	2064400680	16640	16640	16640	16640	0
216	20250306	161800	2064400680	16640	16640	16640	16640	0
217	20250306	161700	2064400680	16640	16640	16640	16640	0
218	20250306	161600	2064400680	16640	16640	16640	16640	0
219	20250306	161500	2064400680	16640	16640	16640	16640	0
220	20250306	161400	2064400680	16640	16640	16640	16640	0
221	20250306	161300	2064400680	16640	16640	16640	16640	0
222	20250306	161200	2064400680	16640	16640	16640	16640	0
223	20250306	161100	2064400680	16640	16640	16640	16640	0
224	20250306	161000	2064400680	16640	16640	16640	16640	0
225	20250306	160900	2064400680	16640	16640	16640	16640	0
226	20250306	160800	2064400680	16640	16640	16640	16640	0
227	20250306	160700	2064400680	16640	16640	16640	16640	0
228	20250306	160600	2064400680	16640	16640	16640	16640	0
229	20250306	160500	2064400680	16640	16640	16640	16640	0
230	20250306	160400	2064400680	16640	16640	16640	16640	0
231	20250306	160300	2064400680	16640	16640	16640	16640	0
232	20250306	160200	2064400680	16640	16640	16640	16640	0
233	20250306	160100	2064400680	16640	16640	16640	16640	0
234	20250306	160000	2064400680	16640	16640	16640	16640	0
235	20250306	155900	2064400680	16640	16640	16640	16640	0
236	20250306	155800	2064400680	16640	16640	16640	16640	0
237	20250306	155700	2064400680	16640	16640	16640	16640	0
238	20250306	155600	2064400680	16640	16640	16640	16640	0
239	20250306	155500	2064400680	16640	16640	16640	16640	0
240	20250306	155400	2064400680	16640	16640	16640	16640	0
241	20250306	155300	2064400680	16640	16640	16640	16640	0
242	20250306	155200	2064400680	16640	16640	16640	16640	5784
243	20250306	155100	2064400680	16640	16640	16640	16640	0
244	20250306	155000	2064400680	16640	16640	16640	16640	0
245	20250306	154900	2064400680	16640	16640	16640	16640	0
246	20250306	154800	2064400680	16640	16640	16640	16640	0
247	20250306	154700	2064400680	16640	16640	16640	16640	0
248	20250306	154600	2064400680	16640	16640	16640	16640	0
249	20250306	154500	2064400680	16640	16640	16640	16640	0
250	20250306	154400	2064400680	16640	16640	16640	16640	0
251	20250306	154300	2064400680	16640	16640	16640	16640	0
252	20250306	154200	2064400680	16640	16640	16640	16640	0
253	20250306	154100	2064400680	16640	16640	16640	16640	0
254	20250306	154000	2064400680	16640	16640	16640	16640	0
255	20250306	153900	2064400680	16640	16640	16640	16640	0
256	20250306	153800	2064400680	16640	16640	16640	16640	0
257	20250306	153700	2064400680	16640	16640	16640	16640	0
258	20250306	153600	2064400680	16640	16640	16640	16640	0
259	20250306	153500	2064400680	16640	16640	16640	16640	0
260	20250306	153400	2064400680	16640	16640	16640	16640	0
261	20250306	153300	2064400680	16640	16640	16640	16640	0
262	20250306	153200	2064400680	16640	16640	16640	16640	0
263	20250306	153100	2064400680	16640	16640	16640	16640	0
264	20250306	153000	2064400680	16640	16640	16640	16640	5784
265	20250306	152900	1968154920	16640	16640	16640	16640	0
266	20250306	152800	1968154920	16640	16640	16640	16640	0
267	20250306	152700	1968154920	16640	16640	16640	16640	0
268	20250306	152600	1968154920	16640	16640	16640	16640	0
269	20250306	152500	1968154920	16640	16640	16640	16640	0
270	20250306	152400	1968154920	16640	16640	16640	16640	0
271	20250306	152300	1968154920	16640	16640	16640	16640	0
272	20250306	152200	1968154920	16640	16640	16640	16640	0
273	20250306	152100	1968154920	16640	16640	16640	16640	0
274	20250306	152000	1968154920	16640	16640	16640	16640	0
275	20250306	151900	1968154920	16640	16540	16660	16540	1345
276	20250306	151800	1945877920	16540	16520	16540	16520	927
277	20250306	151700	1930546840	16520	16540	16540	16520	433
278	20250306	151600	1923391880	16530	16590	16600	16530	1180
279	20250306	151500	1903845160	16600	16610	16610	16580	446
280	20250306	151400	1896446100	16610	16630	16630	16610	98
281	20250306	151300	1894816800	16660	16660	16670	16640	969
282	20250306	151200	1878672190	16660	16660	16670	16630	1061
283	20250306	151100	1860995450	16660	16670	16710	16640	1626
284	20250306	151000	1833885250	16660	16600	16660	16590	556
285	20250306	150900	1824628000	16600	16590	16650	16570	3773
286	20250306	150800	1761966790	16590	16620	16630	16590	1606
287	20250306	150700	1735292200	16610	16580	16610	16580	1875
288	20250306	150600	1704160990	16560	16610	16610	16560	365
289	20250306	150500	1698101730	16610	16520	16610	16520	689
290	20250306	150400	1686679440	16520	16510	16550	16510	166
291	20250306	150300	1683934760	16510	16560	16570	16510	358
292	20250306	150200	1678014060	16570	16570	16570	16570	326
293	20250306	150100	1672612240	16580	16580	16590	16570	630
294	20250306	150000	1662164330	16550	16550	16550	16540	355
295	20250306	145900	1656289590	16550	16600	16600	16550	1119
296	20250306	145800	1637716230	16600	16530	16600	16515	2296
297	20250306	145700	1599701520	16540	16470	16540	16460	3362
298	20250306	145600	1544236330	16500	16500	16520	16490	1729
299	20250306	145500	1515717720	16470	16460	16510	16460	3618
300	20250306	145400	1456106110	16410	16400	16460	16400	2534
301	20250306	145300	1414501590	16400	16360	16410	16360	3091
302	20250306	145200	1363831220	16390	16310	16400	16300	3381
303	20250306	145100	1308506120	16310	16300	16310	16290	421
304	20250306	145000	1301643640	16300	16230	16300	16230	77
305	20250306	144900	1300388610	16200	16350	16350	16200	478
306	20250306	144800	1292617880	16350	16330	16350	16330	321
307	20250306	144700	1287373630	16350	16330	16350	16310	885
308	20250306	144600	1272913020	16340	16290	16360	16290	1039
309	20250306	144500	1255966490	16290	16270	16290	16220	669
310	20250306	144400	1245086060	16230	16290	16290	16225	1322
311	20250306	144300	1223622670	16270	16290	16290	16270	75
312	20250306	144200	1222401040	16300	16150	16310	16150	1924
313	20250306	144100	1191161550	16150	16220	16220	16130	1074
314	20250306	144000	1173768860	16200	16220	16220	16200	149
315	20250306	143900	1171353790	16240	16270	16280	16240	456
316	20250306	143800	1163937690	16280	16290	16300	16280	389
317	20250306	143700	1157601790	16310	16300	16330	16300	179
318	20250306	143600	1154679780	16290	16410	16420	16290	3053
319	20250306	143500	1104745570	16410	16270	16410	16270	3999
320	20250306	143400	1039371970	16270	16280	16280	16220	1088
321	20250306	143300	1021683750	16270	16260	16270	16240	2488
322	20250306	143200	981208730	16260	16170	16260	16160	2602
323	20250306	143100	939075790	16170	16110	16170	16110	942
324	20250306	143000	923872890	16100	16090	16100	16070	220
325	20250306	142900	920333410	16090	16090	16090	16090	3
326	20250306	142800	920285140	16060	16060	16060	16060	68
327	20250306	142700	919193060	16090	16110	16110	16090	157
328	20250306	142600	916665230	16110	16110	16110	16110	0
329	20250306	142500	916665230	16110	16120	16120	16110	215
330	20250306	142400	913200030	16120	16110	16120	16110	180
331	20250306	142300	910299090	16110	16120	16120	16110	2
332	20250306	142200	910266860	16050	16110	16120	16050	1127
333	20250306	142100	892160270	16090	16100	16100	16090	650
334	20250306	142000	881701290	16060	16100	16100	16050	510
335	20250306	141900	873513790	16100	16090	16100	16070	54
336	20250306	141800	872644440	16090	16070	16090	16070	1384
337	20250306	141700	850384360	16060	16050	16060	16050	725
338	20250306	141600	838747790	16030	16050	16050	16030	135
339	20250306	141500	836582420	16050	16050	16050	16050	59
340	20250306	141400	835635470	16050	16040	16050	16040	67
341	20250306	141300	834560780	16050	15960	16050	15960	386
342	20250306	141200	828385250	15940	15940	15990	15910	1158
343	20250306	141100	809956520	15950	15930	15950	15890	3003
344	20250306	141000	762185160	15930	15940	15940	15900	493
345	20250306	140900	754342530	15940	15920	15940	15920	44
346	20250306	140800	753641890	15910	15910	15910	15900	301
347	20250306	140700	748855270	15950	16000	16000	15950	312
348	20250306	140600	743875770	16000	15980	16000	15980	214
349	20250306	140500	740453650	15980	15980	15980	15980	134
350	20250306	140400	738312330	15970	15970	15970	15970	54
351	20250306	140300	737449950	15980	15980	15980	15980	60
352	20250306	140200	736491150	15960	15960	15960	15960	1
353	20250306	140100	736475190	15960	15950	16000	15900	2809
354	20250306	140000	691782330	15960	16000	16000	15960	1404
355	20250306	135900	669333290	15990	15990	15990	15990	0
356	20250306	135800	669333290	15990	16000	16000	15990	355
357	20250306	135700	663655840	16000	16000	16000	16000	0
358	20250306	135600	663655840	16000	16010	16010	16000	214
359	20250306	135500	660230700	16000	16000	16000	16000	55
360	20250306	135400	659350700	15970	15980	15980	15970	2
361	20250306	135300	659318750	16010	16010	16010	16010	163
362	20250306	135200	656709120	16000	15990	16000	15990	103
363	20250306	135100	655061820	15980	15980	15980	15980	60
364	20250306	135000	654103020	15960	15960	15960	15960	0
365	20250306	134900	654103020	15960	15950	15960	15950	273
366	20250306	134800	649748010	15990	15950	15990	15930	66
367	20250306	134700	648692850	15950	15960	15970	15900	1875
368	20250306	134600	618850800	15960	16080	16090	15960	995
369	20250306	134500	602899900	16110	16110	16110	16110	400
370	20250306	134400	596455900	16110	16090	16110	16090	304
371	20250306	134300	591561040	16090	16090	16090	16090	10
372	20250306	134200	591400140	16090	16090	16090	16090	169
373	20250306	134100	588680930	16080	16080	16080	16080	1
374	20250306	134000	588664850	16060	16030	16100	16030	60
375	20250306	133900	587699030	16030	16090	16100	16030	380
376	20250306	133800	581583870	16090	16090	16090	16090	62
377	20250306	133700	580586290	16080	16080	16080	16080	59
378	20250306	133600	579637570	16080	16080	16090	16080	165
379	20250306	133500	576983820	16040	16080	16080	16040	56
380	20250306	133400	576083420	16050	16030	16090	16030	180
381	20250306	133300	573195080	16010	16020	16020	16010	2
382	20250306	133200	573163050	15930	16050	16050	15900	601
383	20250306	133100	563558590	16000	16000	16000	16000	30
384	20250306	133000	563078590	15990	15960	15990	15960	79
385	20250306	132900	561817720	15950	15950	15950	15950	20
386	20250306	132800	561498720	15940	15940	15940	15940	0
387	20250306	132700	561498720	15940	15940	15940	15940	15
388	20250306	132600	561259620	15900	15900	15900	15900	157
389	20250306	132500	558763320	15900	15900	15900	15900	43
390	20250306	132400	558079620	15900	15900	15900	15900	500
391	20250306	132300	550129620	15890	15890	15890	15890	600
392	20250306	132200	540595620	15890	15930	15930	15890	1012
393	20250306	132100	524511130	15930	15930	15930	15930	0
394	20250306	132000	524511130	15930	15930	15930	15930	0
395	20250306	131900	524511130	15930	15930	15930	15930	6
396	20250306	131800	524415550	15930	15930	15930	15930	0
397	20250306	131700	524415550	15930	15930	15930	15930	90
398	20250306	131600	522981850	15920	15920	15920	15920	0
399	20250306	131500	522981850	15920	15920	15920	15920	0
400	20250306	131400	522981850	15920	15920	15920	15920	0
401	20250306	131300	522981850	15920	15920	15920	15920	0
402	20250306	131200	522981850	15920	15920	15920	15920	1
403	20250306	131100	522965930	15900	15910	15910	15900	1100
404	20250306	131000	505473430	15900	15900	15900	15900	0
405	20250306	130900	505473430	15900	15900	15900	15900	10
406	20250306	130800	505314430	15900	15900	15900	15900	0
407	20250306	130700	505314430	15900	15900	15900	15900	0
408	20250306	130600	505314430	15900	15900	15900	15900	0
409	20250306	130500	505314430	15900	15900	15900	15900	0
410	20250306	130400	505314430	15900	15900	15900	15900	0
411	20250306	130300	505314430	15900	15900	15900	15900	0
412	20250306	130200	505314430	15900	15900	15900	15900	0
413	20250306	130100	505314430	15900	15900	15900	15900	1
414	20250306	130000	505298530	15900	15900	15900	15900	0
415	20250306	125900	505298530	15900	15900	15900	15900	1
416	20250306	125800	505282630	15900	15900	15900	15900	0
417	20250306	125700	505282630	15900	15900	15900	15900	2
418	20250306	125600	505250830	15900	15910	15910	15900	800
419	20250306	125500	492529570	15900	15900	15900	15900	0
420	20250306	125400	492529570	15900	15900	15900	15900	0
421	20250306	125300	492529570	15900	15900	15900	15900	0
422	20250306	125200	492529570	15900	15900	15900	15900	0
423	20250306	125100	492529570	15900	15900	15900	15900	0
424	20250306	125000	492529570	15900	15900	15900	15900	650
425	20250306	124900	482194570	15910	15910	15910	15910	0
426	20250306	124800	482194570	15910	15910	15910	15910	0
427	20250306	124700	482194570	15910	15910	15910	15910	0
428	20250306	124600	482194570	15910	15910	15910	15910	45
429	20250306	124500	481478620	15900	15900	15900	15900	54
430	20250306	124400	480620020	15900	15900	15900	15900	0
431	20250306	124300	480620020	15900	15900	15900	15900	0
432	20250306	124200	480620020	15900	15900	15900	15900	0
433	20250306	124100	480620020	15900	15910	15910	15900	650
434	20250306	124000	470284910	15910	15910	15910	15910	0
435	20250306	123900	470284910	15910	15910	15910	15910	0
436	20250306	123800	470284910	15910	15910	15910	15910	0
437	20250306	123700	470284910	15910	15910	15910	15910	200
438	20250306	123600	467102910	15910	15910	15910	15910	0
439	20250306	123500	467102910	15910	15910	15910	15910	0
440	20250306	123400	467102910	15910	15910	15910	15910	0
441	20250306	123300	467102910	15910	15910	15910	15910	0
442	20250306	123200	467102910	15910	15910	15910	15910	0
443	20250306	123100	467102910	15910	15910	15910	15910	0
444	20250306	123000	467102910	15910	15910	15910	15910	0
445	20250306	122900	467102910	15910	15910	15910	15910	0
446	20250306	122800	467102910	15910	15910	15910	15910	0
447	20250306	122700	467102910	15910	15910	15910	15910	5
448	20250306	122600	467023360	15910	15910	15910	15910	0
449	20250306	122500	467023360	15910	15910	15910	15910	0
450	20250306	122400	467023360	15910	15910	15910	15910	6
451	20250306	122300	466927900	15930	15930	15930	15930	0
452	20250306	122200	466927900	15930	15930	15930	15930	0
453	20250306	122100	466927900	15930	15930	15930	15930	0
454	20250306	122000	466927900	15930	15930	15930	15930	1
455	20250306	121900	466911970	15940	15920	15940	15920	48
456	20250306	121800	466147110	15890	15890	15890	15890	0
457	20250306	121700	466147110	15890	15900	15940	15890	653
458	20250306	121600	455764390	15900	15910	15910	15900	3
459	20250306	121500	455716670	15900	15900	15900	15900	0
460	20250306	121400	455716670	15900	15900	15900	15900	0
461	20250306	121300	455716670	15900	15900	15900	15900	0
462	20250306	121200	455716670	15900	15900	15900	15900	0
463	20250306	121100	455716670	15900	15900	15900	15900	0
464	20250306	121000	455716670	15900	15900	15900	15900	0
465	20250306	120900	455716670	15900	15900	15900	15900	0
466	20250306	120800	455716670	15900	15900	15900	15900	0
467	20250306	120700	455716670	15900	15950	15950	15900	2
468	20250306	120600	455684820	15900	15910	15910	15900	400
469	20250306	120500	449322820	15920	15920	15920	15920	136
470	20250306	120400	447157700	15910	15910	15910	15910	1
471	20250306	120300	447141790	15920	15920	15920	15920	0
472	20250306	120200	447141790	15920	15920	15920	15920	0
473	20250306	120100	447141790	15920	15920	15920	15920	2
474	20250306	120000	447109950	15900	15920	15920	15900	1940
475	20250306	115900	416226540	15940	15940	15940	15940	0
476	20250306	115800	416226540	15940	15940	15940	15940	0
477	20250306	115700	416226540	15940	15940	15940	15940	0
478	20250306	115600	416226540	15940	15940	15940	15940	0
479	20250306	115500	416226540	15940	15940	15940	15940	0
480	20250306	115400	416226540	15940	15940	15940	15940	1
481	20250306	115300	416210600	15920	15920	15920	15920	0
482	20250306	115200	416210600	15920	15920	15920	15920	300
483	20250306	115100	411434600	15920	15930	15930	15920	201
484	20250306	115000	408234670	15920	15930	15930	15920	1950
485	20250306	114900	377186610	15920	15940	15940	15920	500
486	20250306	114800	369224270	15940	15940	15940	15940	21
487	20250306	114700	368889530	15940	15940	15940	15940	0
488	20250306	114600	368889530	15940	15940	15940	15940	0
489	20250306	114500	368889530	15940	15940	15940	15940	57
490	20250306	114400	367980950	15960	15960	15960	15960	0
491	20250306	114300	367980950	15960	15960	15960	15960	1
492	20250306	114200	367964990	15960	15960	15960	15960	0
493	20250306	114100	367964990	15960	15950	15960	15940	83
494	20250306	114000	366641810	15940	15940	15940	15940	0
495	20250306	113900	366641810	15940	15940	15940	15940	1
496	20250306	113800	366625870	15940	15940	15940	15940	0
497	20250306	113700	366625870	15940	15940	15940	15940	31
498	20250306	113600	366131730	15960	15960	15960	15960	0
499	20250306	113500	366131730	15960	15960	15960	15960	126
500	20250306	113400	364120770	15940	15975	15975	15940	700
501	20250306	113300	352959550	15960	15960	15960	15960	0
502	20250306	113200	352959550	15960	15960	15960	15960	0
503	20250306	113100	352959550	15960	15960	15960	15960	108
504	20250306	113000	351235870	15950	15950	15950	15950	0
505	20250306	112900	351235870	15950	15950	15950	15950	0
506	20250306	112800	351235870	15950	15950	15950	15950	0
507	20250306	112700	351235870	15950	15950	15950	15950	0
508	20250306	112600	351235870	15950	15950	15950	15950	0
509	20250306	112500	351235870	15950	15950	15950	15950	0
510	20250306	112400	351235870	15950	15950	15950	15950	0
511	20250306	112300	351235870	15950	15950	15950	15950	0
512	20250306	112200	351235870	15950	15950	15950	15950	10
513	20250306	112100	351076370	15960	15960	15960	15960	0
514	20250306	112000	351076370	15960	15960	15960	15960	0
515	20250306	111900	351076370	15960	15970	15970	15950	668
516	20250306	111800	340418230	15980	15980	15980	15980	1
517	20250306	111700	340402250	15960	15960	15960	15960	0
518	20250306	111600	340402250	15960	15960	15960	15960	0
519	20250306	111500	340402250	15960	15960	15960	15960	0
520	20250306	111400	340402250	15960	15960	15960	15960	0
521	20250306	111300	340402250	15960	15960	15960	15960	0
522	20250306	111200	340402250	15960	15960	15960	15960	0
523	20250306	111100	340402250	15960	15960	15960	15960	0
524	20250306	111000	340402250	15960	15960	15960	15960	0
525	20250306	110900	340402250	15960	15960	15960	15960	0
526	20250306	110800	340402250	15960	15960	15960	15960	0
527	20250306	110700	340402250	15960	15960	15960	15960	0
528	20250306	110600	340402250	15960	15960	15960	15960	0
529	20250306	110500	340402250	15960	15980	15980	15940	849
530	20250306	110400	326856850	15980	15980	15980	15980	0
531	20250306	110300	326856850	15980	15980	15980	15980	0
532	20250306	110200	326856850	15980	15980	15980	15980	15
533	20250306	110100	326617150	16000	16000	16000	16000	0
534	20250306	110000	326617150	16000	16000	16000	16000	0
535	20250306	105900	326617150	16000	16000	16000	16000	0
536	20250306	105800	326617150	16000	16000	16000	16000	0
537	20250306	105700	326617150	16000	16000	16000	16000	0
538	20250306	105600	326617150	16000	16000	16000	16000	0
539	20250306	105500	326617150	16000	15980	16080	15980	328
540	20250306	105400	321365590	15980	15980	15980	15980	0
541	20250306	105300	321365590	15980	15980	15980	15980	0
542	20250306	105200	321365590	15980	15980	15980	15980	0
543	20250306	105100	321365590	15980	15980	15980	15980	0
544	20250306	105000	321365590	15980	15980	15980	15980	0
545	20250306	104900	321365590	15980	15960	15980	15940	67
546	20250306	104800	320297050	16010	16010	16010	16010	0
547	20250306	104700	320297050	16010	16010	16010	16010	3
548	20250306	104600	320249020	16010	15990	16010	15950	301
549	20250306	104500	315446970	16010	16070	16070	16010	113
550	20250306	104400	313633690	16080	16080	16080	16080	31
551	20250306	104300	313135210	16080	16080	16080	16080	0
552	20250306	104200	313135210	16080	16080	16080	16080	0
553	20250306	104100	313135210	16080	16080	16080	16080	0
554	20250306	104000	313135210	16080	16080	16080	16080	0
555	20250306	103900	313135210	16080	16060	16080	16060	20
556	20250306	103800	312813920	16060	16040	16060	16040	10
557	20250306	103700	312653440	15950	16030	16030	15950	827
558	20250306	103600	299448470	16030	16030	16030	16030	0
559	20250306	103500	299448470	16030	16020	16030	16020	2
560	20250306	103400	299416420	16010	16010	16010	16010	40
561	20250306	103300	298776020	16010	16020	16020	16010	115
562	20250306	103200	296933850	16020	16040	16040	15990	52
563	20250306	103100	296102290	16030	16030	16030	16030	0
564	20250306	103000	296102290	16030	16030	16030	16030	1
565	20250306	102900	296086260	16030	16030	16030	16030	1
566	20250306	102800	296070230	15990	15990	15990	15990	100
567	20250306	102700	294471230	16040	16040	16040	16040	0
568	20250306	102600	294471230	16040	16040	16040	16040	1
569	20250306	102500	294455190	15990	15990	15990	15990	6
570	20250306	102400	294359250	16040	16040	16040	16040	0
571	20250306	102300	294359250	16040	16040	16040	16040	0
572	20250306	102200	294359250	16040	16040	16040	16040	0
573	20250306	102100	294359250	16040	16040	16040	16040	2
574	20250306	102000	294327170	16040	16040	16040	16040	1
575	20250306	101900	294311130	16030	16000	16030	16000	121
576	20250306	101800	292372040	15980	15980	15980	15980	0
577	20250306	101700	292372040	15980	15920	15980	15920	44
578	20250306	101600	291669620	15920	15920	15920	15920	0
579	20250306	101500	291669620	15920	15920	15920	15920	0
580	20250306	101400	291669620	15920	15920	15920	15920	1
581	20250306	101300	291653700	15900	15900	15900	15900	63
582	20250306	101200	290652000	15900	15900	15900	15900	3
583	20250306	101100	290604300	15910	15910	15910	15910	1
584	20250306	101000	290588390	15910	15910	15910	15910	1
585	20250306	100900	290572480	15900	15910	15910	15900	508
586	20250306	100800	282494210	15910	15910	15910	15910	2
587	20250306	100700	282462390	15910	15910	15910	15910	2
588	20250306	100600	282430570	15910	15900	15910	15900	501
589	20250306	100500	274464660	15900	15890	15900	15890	123
590	20250306	100400	272510050	15890	15910	15910	15890	1318
591	20250306	100300	251555960	15910	15930	15930	15910	44
592	20250306	100200	250855860	15930	15930	15930	15930	2
593	20250306	100100	250824000	15910	15910	15910	15910	0
594	20250306	100000	250824000	15910	15910	15910	15910	1
595	20250306	095900	250808090	15920	15920	15920	15920	12
596	20250306	095800	250617050	15920	15920	15920	15920	228
597	20250306	095700	246987290	15940	15920	15940	15920	64
598	20250306	095600	245967150	15950	15950	15950	15950	20
599	20250306	095500	245648150	15920	15920	15920	15920	0
600	20250306	095400	245648150	15920	15970	15970	15920	2
601	20250306	095300	245616260	15930	15930	15930	15930	350
602	20250306	095200	240040760	15980	15980	15980	15980	21
603	20250306	095100	239705180	15980	15970	15980	15970	17
604	20250306	095000	239433600	15970	15930	15970	15910	41
605	20250306	094900	238780190	15930	15910	15950	15910	23
606	20250306	094800	238413700	15950	15960	15960	15900	2023
607	20250306	094700	206203440	15980	15980	15980	15980	5
608	20250306	094600	206123540	15980	15980	15990	15960	35
609	20250306	094500	205564160	15970	15980	16000	15950	26
610	20250306	094400	205148820	15930	15950	15950	15930	331
611	20250306	094300	199872130	16000	16070	16070	16000	530
612	20250306	094200	191385290	16070	16060	16070	16060	8
613	20250306	094100	191256750	16020	16020	16020	16020	12
614	20250306	094000	191064510	15930	15930	15930	15930	0
615	20250306	093900	191064510	15930	15930	15930	15930	0
616	20250306	093800	191064510	15930	16010	16020	15930	1512
617	20250306	093700	166928320	16010	16110	16110	16010	754
618	20250306	093600	154829760	16120	16110	16120	16110	112
619	20250306	093500	153025320	16110	16110	16110	16090	11
620	20250306	093400	152848130	16120	16120	16120	16120	0
621	20250306	093300	152848130	16120	16100	16130	16100	97
622	20250306	093200	151285770	16070	16060	16070	16060	106
623	20250306	093100	149582500	16060	16050	16060	16050	24
624	20250306	093000	149197180	16030	16050	16070	16030	256
625	20250306	092900	145092340	16030	16150	16150	15950	1076
626	20250306	092800	127859340	16200	16170	16200	16100	834
627	20250306	092700	114381150	16170	15940	16180	15930	2896
628	20250306	092600	67720930	16070	15980	16070	15930	332
629	20250306	092500	62404060	15930	15920	15980	15900	37
630	20250306	092400	61814600	15920	15920	15920	15920	1
631	20250306	092300	61798680	15910	15900	15910	15900	3
632	20250306	092200	61750970	15900	15930	15980	15880	15
633	20250306	092100	61511750	15990	15990	15990	15990	1002
634	20250306	092000	45489770	15990	15990	15990	15990	17
635	20250306	091900	45217940	15990	15890	15990	15830	410
636	20250306	091800	38698330	15890	15880	15890	15880	10
637	20250306	091700	38539440	15820	15820	15820	15820	0
638	20250306	091600	38539440	15820	15820	15820	15820	0
639	20250306	091500	38539440	15820	15810	15820	15800	9
640	20250306	091400	38397090	15790	15780	15790	15770	260
641	20250306	091300	34296470	15820	15760	15820	15760	21
642	20250306	091200	33964850	15750	15800	15800	15750	49
643	20250306	091100	33191750	15800	15800	15800	15800	1
644	20250306	091000	33175950	15800	15800	15800	15800	15
645	20250306	090900	32938950	15800	15810	15810	15800	12
646	20250306	090800	32749330	15820	15820	15820	15820	2
647	20250306	090700	32717690	15800	15800	15800	15800	0
648	20250306	090600	32717690	15800	15800	15800	15800	0
649	20250306	090500	32717690	15800	15800	15800	15800	500
650	20250306	090400	24817690	15800	15800	15800	15800	250
651	20250306	090300	20867690	15800	15800	15800	15800	215
652	20250306	090200	17470690	15790	15890	15890	15790	642
653	20250306	090100	7278220	15890	15900	15980	15880	272
654	20250306	090000	2955540	15890	15890	15890	15890	109