KissMeData/039840/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	192700	290992410	15600	15600	15600	15600	1756
3	20250313	192600	290992410	15600	15600	15600	15600	0
4	20250313	192500	290992410	15600	15600	15600	15600	0
5	20250313	192400	290992410	15600	15600	15600	15600	0
6	20250313	192300	290992410	15600	15600	15600	15600	0
7	20250313	192200	290992410	15600	15600	15600	15600	0
8	20250313	192100	290992410	15600	15600	15600	15600	0
9	20250313	192000	290992410	15600	15600	15600	15600	0
10	20250313	191900	290992410	15600	15600	15600	15600	0
11	20250313	191800	290992410	15600	15600	15600	15600	0
12	20250313	191700	290992410	15600	15600	15600	15600	0
13	20250313	191600	290992410	15600	15600	15600	15600	0
14	20250313	191500	290992410	15600	15600	15600	15600	0
15	20250313	191400	290992410	15600	15600	15600	15600	0
16	20250313	191300	290992410	15600	15600	15600	15600	0
17	20250313	191200	290992410	15600	15600	15600	15600	0
18	20250313	191100	290992410	15600	15600	15600	15600	0
19	20250313	191000	290992410	15600	15600	15600	15600	0
20	20250313	190900	290992410	15600	15600	15600	15600	0
21	20250313	190800	290992410	15600	15600	15600	15600	0
22	20250313	190700	290992410	15600	15600	15600	15600	0
23	20250313	190600	290992410	15600	15600	15600	15600	0
24	20250313	190500	290992410	15600	15600	15600	15600	0
25	20250313	190400	290992410	15600	15600	15600	15600	0
26	20250313	190300	290992410	15600	15600	15600	15600	0
27	20250313	190200	290992410	15600	15600	15600	15600	0
28	20250313	190100	290992410	15600	15600	15600	15600	0
29	20250313	190000	290992410	15600	15600	15600	15600	0
30	20250313	185900	290992410	15600	15600	15600	15600	0
31	20250313	185800	290992410	15600	15600	15600	15600	0
32	20250313	185700	290992410	15600	15600	15600	15600	1756
33	20250313	185600	290992410	15600	15600	15600	15600	0
34	20250313	185500	290992410	15600	15600	15600	15600	0
35	20250313	185400	290992410	15600	15600	15600	15600	0
36	20250313	185300	290992410	15600	15600	15600	15600	0
37	20250313	185200	290992410	15600	15600	15600	15600	0
38	20250313	185100	290992410	15600	15600	15600	15600	0
39	20250313	185000	290992410	15600	15600	15600	15600	0
40	20250313	184900	290992410	15600	15600	15600	15600	0
41	20250313	184800	290992410	15600	15600	15600	15600	0
42	20250313	184700	290992410	15600	15600	15600	15600	0
43	20250313	184600	290992410	15600	15600	15600	15600	0
44	20250313	184500	290992410	15600	15600	15600	15600	0
45	20250313	184400	290992410	15600	15600	15600	15600	0
46	20250313	184300	290992410	15600	15600	15600	15600	0
47	20250313	184200	290992410	15600	15600	15600	15600	0
48	20250313	184100	290992410	15600	15600	15600	15600	0
49	20250313	184000	290992410	15600	15600	15600	15600	0
50	20250313	183900	290992410	15600	15600	15600	15600	0
51	20250313	183800	290992410	15600	15600	15600	15600	0
52	20250313	183700	290992410	15600	15600	15600	15600	0
53	20250313	183600	290992410	15600	15600	15600	15600	0
54	20250313	183500	290992410	15600	15600	15600	15600	0
55	20250313	183400	290992410	15600	15600	15600	15600	0
56	20250313	183300	290992410	15600	15600	15600	15600	0
57	20250313	183200	290992410	15600	15600	15600	15600	0
58	20250313	183100	290992410	15600	15600	15600	15600	0
59	20250313	183000	290992410	15600	15600	15600	15600	0
60	20250313	182900	290992410	15600	15600	15600	15600	0
61	20250313	182800	290992410	15600	15600	15600	15600	0
62	20250313	182700	290992410	15600	15600	15600	15600	1756
63	20250313	182600	290992410	15600	15600	15600	15600	0
64	20250313	182500	290992410	15600	15600	15600	15600	0
65	20250313	182400	290992410	15600	15600	15600	15600	0
66	20250313	182300	290992410	15600	15600	15600	15600	0
67	20250313	182200	290992410	15600	15600	15600	15600	0
68	20250313	182100	290992410	15600	15600	15600	15600	0
69	20250313	182000	290992410	15600	15600	15600	15600	0
70	20250313	181900	290992410	15600	15600	15600	15600	0
71	20250313	181800	290992410	15600	15600	15600	15600	0
72	20250313	181700	290992410	15600	15600	15600	15600	0
73	20250313	181600	290992410	15600	15600	15600	15600	0
74	20250313	181500	290992410	15600	15600	15600	15600	0
75	20250313	181400	290992410	15600	15600	15600	15600	0
76	20250313	181300	290992410	15600	15600	15600	15600	0
77	20250313	181200	290992410	15600	15600	15600	15600	0
78	20250313	181100	290992410	15600	15600	15600	15600	0
79	20250313	181000	290992410	15600	15600	15600	15600	0
80	20250313	180900	290992410	15600	15600	15600	15600	0
81	20250313	180800	290992410	15600	15600	15600	15600	0
82	20250313	180700	290992410	15600	15600	15600	15600	0
83	20250313	180600	290992410	15600	15600	15600	15600	0
84	20250313	180500	290992410	15600	15600	15600	15600	0
85	20250313	180400	290992410	15600	15600	15600	15600	0
86	20250313	180300	290992410	15600	15600	15600	15600	0
87	20250313	180200	290992410	15600	15600	15600	15600	0
88	20250313	180100	290992410	15600	15600	15600	15600	0
89	20250313	180000	290992410	15600	15600	15600	15600	0
90	20250313	175900	290992410	15600	15600	15600	15600	0
91	20250313	175800	290992410	15600	15600	15600	15600	0
92	20250313	175700	290992410	15600	15600	15600	15600	1756
93	20250313	175600	290992410	15600	15600	15600	15600	0
94	20250313	175500	290992410	15600	15600	15600	15600	0
95	20250313	175400	290992410	15600	15600	15600	15600	0
96	20250313	175300	290992410	15600	15600	15600	15600	0
97	20250313	175200	290992410	15600	15600	15600	15600	0
98	20250313	175100	290992410	15600	15600	15600	15600	0
99	20250313	175000	290992410	15600	15600	15600	15600	0
100	20250313	174900	290992410	15600	15600	15600	15600	0
101	20250313	174800	290992410	15600	15600	15600	15600	0
102	20250313	174700	290992410	15600	15600	15600	15600	0
103	20250313	174600	290992410	15600	15600	15600	15600	0
104	20250313	174500	290992410	15600	15600	15600	15600	0
105	20250313	174400	290992410	15600	15600	15600	15600	0
106	20250313	174300	290992410	15600	15600	15600	15600	0
107	20250313	174200	290992410	15600	15600	15600	15600	0
108	20250313	174100	290992410	15600	15600	15600	15600	0
109	20250313	174000	290992410	15600	15600	15600	15600	0
110	20250313	173900	290992410	15600	15600	15600	15600	0
111	20250313	173800	290992410	15600	15600	15600	15600	0
112	20250313	173700	290992410	15600	15600	15600	15600	0
113	20250313	173600	290992410	15600	15600	15600	15600	0
114	20250313	173500	290992410	15600	15600	15600	15600	0
115	20250313	173400	290992410	15600	15600	15600	15600	0
116	20250313	173300	290992410	15600	15600	15600	15600	0
117	20250313	173200	290992410	15600	15600	15600	15600	0
118	20250313	173100	290992410	15600	15600	15600	15600	0
119	20250313	173000	290992410	15600	15600	15600	15600	0
120	20250313	172900	290992410	15600	15600	15600	15600	0
121	20250313	172800	290992410	15600	15600	15600	15600	0
122	20250313	172700	290992410	15600	15600	15600	15600	1756
123	20250313	172600	290992410	15600	15600	15600	15600	0
124	20250313	172500	290992410	15600	15600	15600	15600	0
125	20250313	172400	290992410	15600	15600	15600	15600	0
126	20250313	172300	290992410	15600	15600	15600	15600	0
127	20250313	172200	290992410	15600	15600	15600	15600	0
128	20250313	172100	290992410	15600	15600	15600	15600	0
129	20250313	172000	290992410	15600	15600	15600	15600	0
130	20250313	171900	290992410	15600	15600	15600	15600	0
131	20250313	171800	290992410	15600	15600	15600	15600	0
132	20250313	171700	290992410	15600	15600	15600	15600	0
133	20250313	171600	290992410	15600	15600	15600	15600	0
134	20250313	171500	290992410	15600	15600	15600	15600	0
135	20250313	171400	290992410	15600	15600	15600	15600	0
136	20250313	171300	290992410	15600	15600	15600	15600	0
137	20250313	171200	290992410	15600	15600	15600	15600	0
138	20250313	171100	290992410	15600	15600	15600	15600	0
139	20250313	171000	290992410	15600	15600	15600	15600	0
140	20250313	170900	290992410	15600	15600	15600	15600	0
141	20250313	170800	290992410	15600	15600	15600	15600	0
142	20250313	170700	290992410	15600	15600	15600	15600	0
143	20250313	170600	290992410	15600	15600	15600	15600	0
144	20250313	170500	290992410	15600	15600	15600	15600	0
145	20250313	170400	290992410	15600	15600	15600	15600	0
146	20250313	170300	290992410	15600	15600	15600	15600	0
147	20250313	170200	290992410	15600	15600	15600	15600	0
148	20250313	170100	290992410	15600	15600	15600	15600	0
149	20250313	170000	290992410	15600	15600	15600	15600	0
150	20250313	165900	290992410	15600	15600	15600	15600	0
151	20250313	165800	290992410	15600	15600	15600	15600	0
152	20250313	165700	290992410	15600	15600	15600	15600	1756
153	20250313	165600	290992410	15600	15600	15600	15600	0
154	20250313	165500	290992410	15600	15600	15600	15600	0
155	20250313	165400	290992410	15600	15600	15600	15600	0
156	20250313	165300	290992410	15600	15600	15600	15600	0
157	20250313	165200	290992410	15600	15600	15600	15600	0
158	20250313	165100	290992410	15600	15600	15600	15600	0
159	20250313	165000	290992410	15600	15600	15600	15600	0
160	20250313	164900	290992410	15600	15600	15600	15600	0
161	20250313	164800	290992410	15600	15600	15600	15600	0
162	20250313	164700	290992410	15600	15600	15600	15600	0
163	20250313	164600	290992410	15600	15600	15600	15600	0
164	20250313	164500	290992410	15600	15600	15600	15600	0
165	20250313	164400	290992410	15600	15600	15600	15600	0
166	20250313	164300	290992410	15600	15600	15600	15600	0
167	20250313	164200	290992410	15600	15600	15600	15600	0
168	20250313	164100	290992410	15600	15600	15600	15600	0
169	20250313	164000	290992410	15600	15600	15600	15600	0
170	20250313	163900	290992410	15600	15600	15600	15600	0
171	20250313	163800	290992410	15600	15600	15600	15600	0
172	20250313	163700	290992410	15600	15600	15600	15600	0
173	20250313	163600	290992410	15600	15600	15600	15600	0
174	20250313	163500	290992410	15600	15600	15600	15600	0
175	20250313	163400	290992410	15600	15600	15600	15600	0
176	20250313	163300	290992410	15600	15600	15600	15600	0
177	20250313	163200	290992410	15600	15600	15600	15600	0
178	20250313	163100	290992410	15600	15600	15600	15600	0
179	20250313	163000	290992410	15600	15600	15600	15600	0
180	20250313	162900	290992410	15600	15600	15600	15600	0
181	20250313	162800	290992410	15600	15600	15600	15600	0
182	20250313	162700	290992410	15600	15600	15600	15600	1756
183	20250313	162600	290992410	15600	15600	15600	15600	0
184	20250313	162500	290992410	15600	15600	15600	15600	0
185	20250313	162400	290992410	15600	15600	15600	15600	0
186	20250313	162300	290992410	15600	15600	15600	15600	0
187	20250313	162200	290992410	15600	15600	15600	15600	0
188	20250313	162100	290992410	15600	15600	15600	15600	0
189	20250313	162000	290992410	15600	15600	15600	15600	0
190	20250313	161900	290992410	15600	15600	15600	15600	0
191	20250313	161800	290992410	15600	15600	15600	15600	0
192	20250313	161700	290992410	15600	15600	15600	15600	0
193	20250313	161600	290992410	15600	15600	15600	15600	0
194	20250313	161500	290992410	15600	15600	15600	15600	0
195	20250313	161400	290992410	15600	15600	15600	15600	0
196	20250313	161300	290992410	15600	15600	15600	15600	0
197	20250313	161200	290992410	15600	15600	15600	15600	0
198	20250313	161100	290992410	15600	15600	15600	15600	0
199	20250313	161000	290992410	15600	15600	15600	15600	0
200	20250313	160900	290992410	15600	15600	15600	15600	0
201	20250313	160800	290992410	15600	15600	15600	15600	0
202	20250313	160700	290992410	15600	15600	15600	15600	0
203	20250313	160600	290992410	15600	15600	15600	15600	0
204	20250313	160500	290992410	15600	15600	15600	15600	0
205	20250313	160400	290992410	15600	15600	15600	15600	0
206	20250313	160300	290992410	15600	15600	15600	15600	0
207	20250313	160200	290992410	15600	15600	15600	15600	0
208	20250313	160100	290992410	15600	15600	15600	15600	0
209	20250313	160000	290992410	15600	15600	15600	15600	0
210	20250313	155900	290992410	15600	15600	15600	15600	0
211	20250313	155800	290992410	15600	15600	15600	15600	0
212	20250313	155700	290992410	15600	15600	15600	15600	1756
213	20250313	155600	290992410	15600	15600	15600	15600	0
214	20250313	155500	290992410	15600	15600	15600	15600	0
215	20250313	155400	290992410	15600	15600	15600	15600	0
216	20250313	155300	290992410	15600	15600	15600	15600	0
217	20250313	155200	290992410	15600	15600	15600	15600	0
218	20250313	155100	290992410	15600	15600	15600	15600	0
219	20250313	155000	290992410	15600	15600	15600	15600	0
220	20250313	154900	290992410	15600	15600	15600	15600	0
221	20250313	154800	290992410	15600	15600	15600	15600	0
222	20250313	154700	290992410	15600	15600	15600	15600	0
223	20250313	154600	290992410	15600	15600	15600	15600	0
224	20250313	154500	290992410	15600	15600	15600	15600	0
225	20250313	154400	290992410	15600	15600	15600	15600	0
226	20250313	154300	290992410	15600	15600	15600	15600	0
227	20250313	154200	290992410	15600	15600	15600	15600	0
228	20250313	154100	290992410	15600	15600	15600	15600	0
229	20250313	154000	290992410	15600	15600	15600	15600	0
230	20250313	153900	290992410	15600	15600	15600	15600	0
231	20250313	153800	290992410	15600	15600	15600	15600	0
232	20250313	153700	290992410	15600	15600	15600	15600	0
233	20250313	153600	290992410	15600	15600	15600	15600	0
234	20250313	153500	290992410	15600	15600	15600	15600	0
235	20250313	153400	290992410	15600	15600	15600	15600	0
236	20250313	153300	290992410	15600	15600	15600	15600	0
237	20250313	153200	290992410	15600	15600	15600	15600	0
238	20250313	153100	290992410	15600	15600	15600	15600	0
239	20250313	153000	290992410	15600	15600	15600	15600	1756
240	20250313	152900	263598810	15530	15530	15530	15530	0
241	20250313	152800	263598810	15530	15530	15530	15530	0
242	20250313	152700	263598810	15530	15530	15530	15530	0
243	20250313	152600	263598810	15530	15530	15530	15530	0
244	20250313	152500	263598810	15530	15530	15530	15530	0
245	20250313	152400	263598810	15530	15530	15530	15530	0
246	20250313	152300	263598810	15530	15530	15530	15530	0
247	20250313	152200	263598810	15530	15530	15530	15530	0
248	20250313	152100	263598810	15530	15530	15530	15530	0
249	20250313	152000	263598810	15530	15530	15530	15530	0
250	20250313	151900	263598810	15530	15560	15570	15530	130
251	20250313	151800	261575850	15590	15575	15590	15575	200
252	20250313	151700	258458255	15560	15560	15560	15560	7
253	20250313	151600	258349335	15590	15590	15590	15590	100
254	20250313	151500	256790335	15580	15580	15580	15580	0
255	20250313	151400	256790335	15580	15580	15580	15580	0
256	20250313	151300	256790335	15580	15580	15580	15580	0
257	20250313	151200	256790335	15580	15580	15580	15580	0
258	20250313	151100	256790335	15580	15580	15580	15580	100
259	20250313	151000	255232335	15540	15540	15540	15540	1
260	20250313	150900	255216795	15580	15620	15620	15580	357
261	20250313	150800	249650735	15580	15580	15580	15580	0
262	20250313	150700	249650735	15580	15570	15580	15570	1003
263	20250313	150600	234024325	15540	15540	15540	15540	352
264	20250313	150500	228554245	15540	15540	15540	15540	100
265	20250313	150400	227000245	15540	15540	15540	15540	0
266	20250313	150300	227000245	15540	15540	15540	15540	0
267	20250313	150200	227000245	15540	15540	15540	15540	0
268	20250313	150100	227000245	15540	15540	15540	15540	0
269	20250313	150000	227000245	15540	15540	15540	15540	0
270	20250313	145900	227000245	15540	15540	15540	15540	0
271	20250313	145800	227000245	15540	15540	15540	15540	100
272	20250313	145700	225446245	15530	15530	15530	15530	268
273	20250313	145600	221284205	15530	15530	15530	15530	338
274	20250313	145500	216035065	15540	15540	15540	15540	31
275	20250313	145400	215553325	15550	15550	15550	15550	31
276	20250313	145300	215071275	15560	15560	15560	15560	51
277	20250313	145200	214277715	15560	15560	15560	15560	49
278	20250313	145100	213515275	15550	15550	15550	15550	0
279	20250313	145000	213515275	15550	15550	15550	15550	0
280	20250313	144900	213515275	15550	15550	15550	15550	0
281	20250313	144800	213515275	15550	15550	15550	15550	0
282	20250313	144700	213515275	15550	15550	15550	15550	0
283	20250313	144600	213515275	15550	15550	15550	15550	0
284	20250313	144500	213515275	15550	15550	15550	15550	0
285	20250313	144400	213515275	15550	15550	15550	15550	0
286	20250313	144300	213515275	15550	15550	15550	15550	12
287	20250313	144200	213328675	15570	15570	15570	15570	0
288	20250313	144100	213328675	15570	15610	15620	15570	274
289	20250313	144000	209059165	15570	15570	15570	15570	0
290	20250313	143900	209059165	15570	15570	15570	15570	13
291	20250313	143800	208856755	15590	15590	15590	15590	2
292	20250313	143700	208825575	15620	15620	15620	15620	0
293	20250313	143600	208825575	15620	15620	15620	15620	0
294	20250313	143500	208825575	15620	15620	15620	15620	0
295	20250313	143400	208825575	15620	15620	15620	15620	0
296	20250313	143300	208825575	15620	15620	15620	15620	0
297	20250313	143200	208825575	15620	15620	15620	15620	0
298	20250313	143100	208825575	15620	15620	15620	15620	0
299	20250313	143000	208825575	15620	15620	15620	15620	0
300	20250313	142900	208825575	15620	15620	15620	15620	5
301	20250313	142800	208747475	15620	15590	15620	15590	300
302	20250313	142700	204066965	15560	15560	15560	15560	0
303	20250313	142600	204066965	15560	15560	15560	15560	7
304	20250313	142500	203958045	15600	15600	15600	15600	0
305	20250313	142400	203958045	15600	15600	15600	15600	0
306	20250313	142300	203958045	15600	15600	15600	15600	0
307	20250313	142200	203958045	15600	15600	15600	15600	0
308	20250313	142100	203958045	15600	15600	15600	15600	0
309	20250313	142000	203958045	15600	15560	15600	15560	500
310	20250313	141900	196174295	15560	15560	15560	15560	0
311	20250313	141800	196174295	15560	15560	15560	15560	0
312	20250313	141700	196174295	15560	15560	15560	15560	0
313	20250313	141600	196174295	15560	15560	15560	15560	0
314	20250313	141500	196174295	15560	15560	15560	15560	35
315	20250313	141400	195629695	15560	15560	15560	15560	0
316	20250313	141300	195629695	15560	15560	15560	15560	0
317	20250313	141200	195629695	15560	15560	15560	15560	33
318	20250313	141100	195116215	15560	15560	15560	15560	0
319	20250313	141000	195116215	15560	15560	15560	15560	1
320	20250313	140900	195100655	15560	15560	15560	15560	75
321	20250313	140800	193933655	15550	15550	15550	15550	0
322	20250313	140700	193933655	15550	15550	15550	15550	0
323	20250313	140600	193933655	15550	15550	15550	15550	0
324	20250313	140500	193933655	15550	15550	15550	15550	0
325	20250313	140400	193933655	15550	15550	15550	15550	0
326	20250313	140300	193933655	15550	15550	15550	15550	2
327	20250313	140200	193902555	15560	15560	15560	15560	0
328	20250313	140100	193902555	15560	15560	15560	15560	30
329	20250313	140000	193435755	15560	15560	15560	15560	0
330	20250313	135900	193435755	15560	15560	15560	15560	0
331	20250313	135800	193435755	15560	15560	15560	15560	0
332	20250313	135700	193435755	15560	15560	15560	15560	0
333	20250313	135600	193435755	15560	15560	15560	15560	0
334	20250313	135500	193435755	15560	15560	15560	15560	1
335	20250313	135400	193420195	15560	15560	15560	15560	0
336	20250313	135300	193420195	15560	15560	15560	15560	0
337	20250313	135200	193420195	15560	15560	15560	15560	0
338	20250313	135100	193420195	15560	15560	15560	15560	0
339	20250313	135000	193420195	15560	15560	15560	15560	0
340	20250313	134900	193420195	15560	15560	15560	15560	80
341	20250313	134800	192175395	15560	15560	15560	15560	10
342	20250313	134700	192019795	15560	15560	15560	15560	53
343	20250313	134600	191195115	15530	15520	15530	15520	760
344	20250313	134500	179392695	15490	15530	15530	15490	600
345	20250313	134400	170087435	15530	15530	15530	15530	0
346	20250313	134300	170087435	15530	15530	15530	15530	0
347	20250313	134200	170087435	15530	15540	15540	15530	78
348	20250313	134100	168875825	15550	15550	15550	15550	0
349	20250313	134000	168875825	15550	15550	15550	15550	0
350	20250313	133900	168875825	15550	15550	15550	15550	0
351	20250313	133800	168875825	15550	15550	15550	15550	0
352	20250313	133700	168875825	15550	15550	15550	15550	0
353	20250313	133600	168875825	15550	15550	15550	15550	0
354	20250313	133500	168875825	15550	15550	15550	15550	0
355	20250313	133400	168875825	15550	15550	15550	15550	0
356	20250313	133300	168875825	15550	15550	15550	15550	0
357	20250313	133200	168875825	15550	15550	15550	15550	10
358	20250313	133100	168720325	15540	15540	15540	15540	0
359	20250313	133000	168720325	15540	15540	15540	15540	0
360	20250313	132900	168720325	15540	15540	15540	15540	1
361	20250313	132800	168704785	15540	15540	15540	15540	15
362	20250313	132700	168471685	15550	15550	15550	15550	0
363	20250313	132600	168471685	15550	15550	15550	15550	10
364	20250313	132500	168316185	15540	15540	15540	15540	0
365	20250313	132400	168316185	15540	15540	15540	15540	0
366	20250313	132300	168316185	15540	15540	15540	15540	0
367	20250313	132200	168316185	15540	15550	15550	15540	14
368	20250313	132100	168098615	15540	15540	15540	15540	0
369	20250313	132000	168098615	15540	15540	15540	15540	0
370	20250313	131900	168098615	15540	15540	15540	15540	0
371	20250313	131800	168098615	15540	15560	15560	15540	22
372	20250313	131700	167756535	15550	15550	15550	15550	0
373	20250313	131600	167756535	15550	15550	15550	15550	0
374	20250313	131500	167756535	15550	15550	15550	15550	0
375	20250313	131400	167756535	15550	15550	15550	15550	0
376	20250313	131300	167756535	15550	15550	15550	15550	10
377	20250313	131200	167601035	15540	15530	15540	15530	292
378	20250313	131100	163065935	15530	15520	15530	15520	35
379	20250313	131000	162522525	15520	15520	15520	15520	80
380	20250313	130900	161280925	15510	15510	15510	15510	0
381	20250313	130800	161280925	15510	15510	15510	15510	0
382	20250313	130700	161280925	15510	15510	15510	15510	27
383	20250313	130600	160862155	15510	15510	15510	15510	40
384	20250313	130500	160241755	15500	15500	15500	15500	0
385	20250313	130400	160241755	15500	15500	15500	15500	0
386	20250313	130300	160241755	15500	15500	15500	15500	8
387	20250313	130200	160117755	15510	15510	15510	15510	1
388	20250313	130100	160102245	15510	15510	15510	15510	1
389	20250313	130000	160086735	15510	15510	15510	15510	0
390	20250313	125900	160086735	15510	15510	15510	15510	25
391	20250313	125800	159698985	15510	15510	15510	15510	88
392	20250313	125700	158334105	15520	15520	15520	15520	0
393	20250313	125600	158334105	15520	15520	15520	15520	0
394	20250313	125500	158334105	15520	15520	15520	15520	2
395	20250313	125400	158303065	15510	15520	15520	15510	2
396	20250313	125300	158272035	15510	15510	15510	15510	12
397	20250313	125200	158085915	15520	15520	15520	15520	0
398	20250313	125100	158085915	15520	15520	15520	15520	1
399	20250313	125000	158070395	15520	15520	15520	15520	0
400	20250313	124900	158070395	15520	15520	15520	15520	0
401	20250313	124800	158070395	15520	15520	15520	15520	0
402	20250313	124700	158070395	15520	15520	15520	15520	0
403	20250313	124600	158070395	15520	15520	15520	15520	0
404	20250313	124500	158070395	15520	15520	15520	15520	0
405	20250313	124400	158070395	15520	15520	15520	15520	0
406	20250313	124300	158070395	15520	15520	15520	15520	4
407	20250313	124200	158008315	15520	15520	15520	15520	2
408	20250313	124100	157977275	15510	15510	15510	15510	17
409	20250313	124000	157713605	15510	15510	15510	15510	0
410	20250313	123900	157713605	15510	15510	15510	15510	0
411	20250313	123800	157713605	15510	15510	15510	15510	0
412	20250313	123700	157713605	15510	15510	15510	15510	0
413	20250313	123600	157713605	15510	15510	15510	15510	0
414	20250313	123500	157713605	15510	15510	15510	15510	0
415	20250313	123400	157713605	15510	15510	15510	15510	0
416	20250313	123300	157713605	15510	15510	15510	15510	0
417	20250313	123200	157713605	15510	15510	15510	15510	0
418	20250313	123100	157713605	15510	15510	15510	15510	6
419	20250313	123000	157620545	15500	15500	15500	15500	0
420	20250313	122900	157620545	15500	15500	15500	15500	0
421	20250313	122800	157620545	15500	15550	15550	15500	4
422	20250313	122700	157558395	15510	15510	15510	15510	0
423	20250313	122600	157558395	15510	15510	15510	15510	36
424	20250313	122500	157000035	15510	15510	15510	15510	258
425	20250313	122400	152998455	15500	15500	15500	15500	0
426	20250313	122300	152998455	15500	15500	15500	15500	0
427	20250313	122200	152998455	15500	15500	15500	15500	0
428	20250313	122100	152998455	15500	15500	15500	15500	0
429	20250313	122000	152998455	15500	15500	15500	15500	0
430	20250313	121900	152998455	15500	15500	15500	15500	0
431	20250313	121800	152998455	15500	15500	15500	15500	0
432	20250313	121700	152998455	15500	15500	15500	15500	0
433	20250313	121600	152998455	15500	15500	15500	15500	11
434	20250313	121500	152827955	15510	15510	15510	15510	0
435	20250313	121400	152827955	15510	15510	15510	15510	0
436	20250313	121300	152827955	15510	15510	15510	15510	2
437	20250313	121200	152796935	15500	15505	15505	15500	100
438	20250313	121100	151246930	15510	15510	15510	15510	101
439	20250313	121000	149680420	15520	15520	15520	15520	100
440	20250313	120900	148128420	15510	15510	15510	15510	0
441	20250313	120800	148128420	15510	15510	15510	15510	0
442	20250313	120700	148128420	15510	15510	15510	15510	200
443	20250313	120600	145026420	15500	15540	15540	15500	1200
444	20250313	120500	126402840	15550	15550	15550	15550	0
445	20250313	120400	126402840	15550	15550	15550	15550	0
446	20250313	120300	126402840	15550	15550	15550	15550	0
447	20250313	120200	126402840	15550	15550	15550	15550	0
448	20250313	120100	126402840	15550	15550	15550	15550	0
449	20250313	120000	126402840	15550	15550	15550	15550	0
450	20250313	115900	126402840	15550	15550	15550	15550	0
451	20250313	115800	126402840	15550	15555	15555	15550	260
452	20250313	115700	122359480	15555	15555	15555	15555	0
453	20250313	115600	122359480	15555	15555	15555	15555	0
454	20250313	115500	122359480	15555	15555	15555	15555	0
455	20250313	115400	122359480	15555	15555	15555	15555	0
456	20250313	115300	122359480	15555	15555	15555	15555	0
457	20250313	115200	122359480	15555	15555	15555	15555	0
458	20250313	115100	122359480	15555	15555	15555	15555	0
459	20250313	115000	122359480	15555	15555	15555	15555	0
460	20250313	114900	122359480	15555	15555	15555	15555	0
461	20250313	114800	122359480	15555	15555	15555	15555	28
462	20250313	114700	121923940	15560	15560	15560	15560	1
463	20250313	114600	121908380	15560	15560	15560	15560	101
464	20250313	114500	120336820	15580	15580	15580	15580	1
465	20250313	114400	120321240	15560	15560	15560	15560	0
466	20250313	114300	120321240	15560	15560	15560	15560	10
467	20250313	114200	120165640	15550	15550	15550	15550	0
468	20250313	114100	120165640	15550	15550	15550	15550	0
469	20250313	114000	120165640	15550	15550	15550	15550	0
470	20250313	113900	120165640	15550	15550	15550	15550	0
471	20250313	113800	120165640	15550	15550	15550	15550	0
472	20250313	113700	120165640	15550	15550	15550	15550	0
473	20250313	113600	120165640	15550	15550	15550	15550	0
474	20250313	113500	120165640	15550	15550	15550	15550	0
475	20250313	113400	120165640	15550	15550	15550	15550	0
476	20250313	113300	120165640	15550	15550	15550	15550	0
477	20250313	113200	120165640	15550	15550	15550	15550	11
478	20250313	113100	119994590	15560	15560	15560	15560	1
479	20250313	113000	119979030	15560	15560	15560	15560	0
480	20250313	112900	119979030	15560	15560	15560	15560	0
481	20250313	112800	119979030	15560	15560	15560	15560	0
482	20250313	112700	119979030	15560	15560	15560	15560	0
483	20250313	112600	119979030	15560	15560	15560	15560	0
484	20250313	112500	119979030	15560	15560	15560	15560	0
485	20250313	112400	119979030	15560	15560	15560	15560	9
486	20250313	112300	119838990	15560	15560	15560	15560	0
487	20250313	112200	119838990	15560	15560	15560	15560	3
488	20250313	112100	119792310	15570	15570	15570	15570	120
489	20250313	112000	117923910	15570	15570	15570	15570	0
490	20250313	111900	117923910	15570	15570	15570	15570	0
491	20250313	111800	117923910	15570	15570	15570	15570	0
492	20250313	111700	117923910	15570	15570	15570	15570	0
493	20250313	111600	117923910	15570	15570	15570	15570	1
494	20250313	111500	117908340	15580	15580	15580	15580	0
495	20250313	111400	117908340	15580	15580	15580	15580	0
496	20250313	111300	117908340	15580	15580	15580	15580	4
497	20250313	111200	117846020	15580	15580	15580	15580	0
498	20250313	111100	117846020	15580	15580	15580	15580	0
499	20250313	111000	117846020	15580	15580	15580	15580	0
500	20250313	110900	117846020	15580	15580	15580	15580	0
501	20250313	110800	117846020	15580	15580	15580	15580	0
502	20250313	110700	117846020	15580	15580	15580	15580	18
503	20250313	110600	117565580	15580	15580	15580	15580	0
504	20250313	110500	117565580	15580	15580	15580	15580	0
505	20250313	110400	117565580	15580	15580	15580	15580	21
506	20250313	110300	117238400	15590	15590	15590	15590	0
507	20250313	110200	117238400	15590	15590	15590	15590	3
508	20250313	110100	117191630	15590	15590	15590	15590	0
509	20250313	110000	117191630	15590	15590	15590	15590	0
510	20250313	105900	117191630	15590	15590	15590	15590	0
511	20250313	105800	117191630	15590	15590	15590	15590	0
512	20250313	105700	117191630	15590	15590	15590	15590	86
513	20250313	105600	115850890	15590	15590	15590	15590	15
514	20250313	105500	115617040	15600	15600	15600	15600	1
515	20250313	105400	115601440	15570	15570	15570	15570	0
516	20250313	105300	115601440	15570	15570	15570	15570	0
517	20250313	105200	115601440	15570	15570	15570	15570	0
518	20250313	105100	115601440	15570	15570	15570	15570	0
519	20250313	105000	115601440	15570	15570	15570	15570	0
520	20250313	104900	115601440	15570	15570	15570	15570	0
521	20250313	104800	115601440	15570	15570	15570	15570	0
522	20250313	104700	115601440	15570	15570	15570	15570	0
523	20250313	104600	115601440	15570	15570	15570	15570	0
524	20250313	104500	115601440	15570	15570	15570	15570	0
525	20250313	104400	115601440	15570	15570	15570	15570	0
526	20250313	104300	115601440	15570	15570	15570	15570	0
527	20250313	104200	115601440	15570	15570	15570	15570	0
528	20250313	104100	115601440	15570	15570	15570	15570	0
529	20250313	104000	115601440	15570	15570	15570	15570	0
530	20250313	103900	115601440	15570	15570	15570	15570	0
531	20250313	103800	115601440	15570	15570	15570	15570	2
532	20250313	103700	115570300	15570	15570	15570	15570	0
533	20250313	103600	115570300	15570	15570	15570	15570	0
534	20250313	103500	115570300	15570	15570	15570	15570	0
535	20250313	103400	115570300	15570	15570	15570	15570	0
536	20250313	103300	115570300	15570	15570	15570	15570	0
537	20250313	103200	115570300	15570	15570	15570	15570	0
538	20250313	103100	115570300	15570	15570	15570	15570	0
539	20250313	103000	115570300	15570	15570	15570	15570	0
540	20250313	102900	115570300	15570	15570	15570	15570	0
541	20250313	102800	115570300	15570	15570	15570	15570	682
542	20250313	102700	104951560	15570	15570	15570	15570	110
543	20250313	102600	103238860	15570	15570	15570	15570	0
544	20250313	102500	103238860	15570	15570	15570	15570	102
545	20250313	102400	101650720	15590	15590	15590	15590	0
546	20250313	102300	101650720	15590	15590	15590	15590	0
547	20250313	102200	101650720	15590	15590	15590	15590	0
548	20250313	102100	101650720	15590	15590	15590	15590	1
549	20250313	102000	101635130	15590	15590	15590	15590	0
550	20250313	101900	101635130	15590	15580	15590	15580	312
551	20250313	101800	96774160	15580	15580	15580	15580	0
552	20250313	101700	96774160	15580	15580	15580	15580	0
553	20250313	101600	96774160	15580	15580	15580	15580	1
554	20250313	101500	96758580	15600	15600	15600	15600	0
555	20250313	101400	96758580	15600	15600	15600	15600	0
556	20250313	101300	96758580	15600	15600	15600	15600	0
557	20250313	101200	96758580	15600	15600	15600	15600	0
558	20250313	101100	96758580	15600	15600	15600	15600	0
559	20250313	101000	96758580	15600	15600	15600	15600	0
560	20250313	100900	96758580	15600	15600	15600	15600	0
561	20250313	100800	96758580	15600	15600	15600	15600	0
562	20250313	100700	96758580	15600	15600	15600	15600	0
563	20250313	100600	96758580	15600	15600	15600	15600	1
564	20250313	100500	96742980	15580	15580	15580	15580	0
565	20250313	100400	96742980	15580	15580	15580	15580	0
566	20250313	100300	96742980	15580	15590	15590	15580	100
567	20250313	100200	95184970	15580	15580	15580	15580	2
568	20250313	100100	95153810	15640	15640	15640	15640	0
569	20250313	100000	95153810	15640	15600	15640	15600	5
570	20250313	095900	95075770	15600	15600	15600	15600	0
571	20250313	095800	95075770	15600	15600	15600	15600	257
572	20250313	095700	91066570	15650	15650	15650	15650	1
573	20250313	095600	91050920	15660	15660	15660	15660	1
574	20250313	095500	91035260	15650	15650	15650	15650	0
575	20250313	095400	91035260	15650	15650	15650	15650	250
576	20250313	095300	87122760	15650	15650	15650	15650	0
577	20250313	095200	87122760	15650	15650	15650	15650	0
578	20250313	095100	87122760	15650	15650	15650	15650	0
579	20250313	095000	87122760	15650	15650	15650	15610	375
580	20250313	094900	81264400	15650	15650	15650	15650	0
581	20250313	094800	81264400	15650	15600	15650	15600	285
582	20250313	094700	76812980	15600	15580	15600	15580	4
583	20250313	094600	76750630	15580	15580	15580	15580	0
584	20250313	094500	76750630	15580	15580	15580	15580	0
585	20250313	094400	76750630	15580	15580	15580	15580	1
586	20250313	094300	76735050	15580	15580	15580	15580	41
587	20250313	094200	76096270	15580	15580	15580	15580	0
588	20250313	094100	76096270	15580	15550	15580	15550	270
589	20250313	094000	71897720	15550	15550	15550	15550	1
590	20250313	093900	71882170	15490	15570	15580	15490	2014
591	20250313	093800	40624850	15560	15560	15560	15560	0
592	20250313	093700	40624850	15560	15560	15560	15560	0
593	20250313	093600	40624850	15560	15560	15560	15560	0
594	20250313	093500	40624850	15560	15560	15560	15560	0
595	20250313	093400	40624850	15560	15560	15560	15560	0
596	20250313	093300	40624850	15560	15560	15560	15560	0
597	20250313	093200	40624850	15560	15560	15560	15560	0
598	20250313	093100	40624850	15560	15560	15560	15560	0
599	20250313	093000	40624850	15560	15560	15560	15560	13
600	20250313	092900	40422570	15560	15560	15560	15560	3
601	20250313	092800	40375890	15560	15560	15560	15560	0
602	20250313	092700	40375890	15560	15560	15560	15560	0
603	20250313	092600	40375890	15560	15560	15560	15560	4
604	20250313	092500	40313650	15560	15560	15560	15560	0
605	20250313	092400	40313650	15560	15560	15560	15560	0
606	20250313	092300	40313650	15560	15560	15560	15560	0
607	20250313	092200	40313650	15560	15560	15560	15560	0
608	20250313	092100	40313650	15560	15560	15560	15560	0
609	20250313	092000	40313650	15560	15560	15560	15560	11
610	20250313	091900	40142490	15550	15550	15550	15550	0
611	20250313	091800	40142490	15550	15550	15550	15550	9
612	20250313	091700	40002540	15540	15550	15550	15540	140
613	20250313	091600	37826830	15570	15570	15570	15570	2
614	20250313	091500	37795690	15550	15550	15550	15550	0
615	20250313	091400	37795690	15550	15550	15550	15550	365
616	20250313	091300	32119940	15550	15550	15550	15550	5
617	20250313	091200	32042190	15540	15540	15540	15540	0
618	20250313	091100	32042190	15540	15540	15540	15540	0
619	20250313	091000	32042190	15540	15610	15610	15540	674
620	20250313	090900	21537230	15670	15660	15670	15650	418
621	20250313	090800	14995400	15660	15660	15660	15660	0
622	20250313	090700	14995400	15660	15660	15660	15660	390
623	20250313	090600	8888000	15680	15680	15680	15680	0
624	20250313	090500	8888000	15680	15680	15680	15680	0
625	20250313	090400	8888000	15680	15710	15710	15680	191
626	20250313	090300	5889720	15710	15730	15750	15700	195
627	20250313	090200	2825290	15730	15730	15730	15730	0
628	20250313	090100	2825290	15730	15740	15740	15730	15
629	20250313	090000	2589290	16000	15730	16000	15660	163