KissMeData/200130/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	204200	529135010	13060	13060	13060	13060	1479
3	20250307	204100	529135010	13060	13060	13060	13060	0
4	20250307	204000	529135010	13060	13060	13060	13060	0
5	20250307	203900	529135010	13060	13060	13060	13060	0
6	20250307	203800	529135010	13060	13060	13060	13060	0
7	20250307	203700	529135010	13060	13060	13060	13060	0
8	20250307	203600	529135010	13060	13060	13060	13060	0
9	20250307	203500	529135010	13060	13060	13060	13060	0
10	20250307	203400	529135010	13060	13060	13060	13060	0
11	20250307	203300	529135010	13060	13060	13060	13060	0
12	20250307	203200	529135010	13060	13060	13060	13060	0
13	20250307	203100	529135010	13060	13060	13060	13060	0
14	20250307	203000	529135010	13060	13060	13060	13060	0
15	20250307	202900	529135010	13060	13060	13060	13060	0
16	20250307	202800	529135010	13060	13060	13060	13060	0
17	20250307	202700	529135010	13060	13060	13060	13060	0
18	20250307	202600	529135010	13060	13060	13060	13060	0
19	20250307	202500	529135010	13060	13060	13060	13060	0
20	20250307	202400	529135010	13060	13060	13060	13060	0
21	20250307	202300	529135010	13060	13060	13060	13060	0
22	20250307	202200	529135010	13060	13060	13060	13060	0
23	20250307	202100	529135010	13060	13060	13060	13060	0
24	20250307	202000	529135010	13060	13060	13060	13060	0
25	20250307	201900	529135010	13060	13060	13060	13060	0
26	20250307	201800	529135010	13060	13060	13060	13060	0
27	20250307	201700	529135010	13060	13060	13060	13060	0
28	20250307	201600	529135010	13060	13060	13060	13060	0
29	20250307	201500	529135010	13060	13060	13060	13060	0
30	20250307	201400	529135010	13060	13060	13060	13060	0
31	20250307	201300	529135010	13060	13060	13060	13060	0
32	20250307	201200	529135010	13060	13060	13060	13060	1479
33	20250307	201100	529135010	13060	13060	13060	13060	0
34	20250307	201000	529135010	13060	13060	13060	13060	0
35	20250307	200900	529135010	13060	13060	13060	13060	0
36	20250307	200800	529135010	13060	13060	13060	13060	0
37	20250307	200700	529135010	13060	13060	13060	13060	0
38	20250307	200600	529135010	13060	13060	13060	13060	0
39	20250307	200500	529135010	13060	13060	13060	13060	0
40	20250307	200400	529135010	13060	13060	13060	13060	0
41	20250307	200300	529135010	13060	13060	13060	13060	0
42	20250307	200200	529135010	13060	13060	13060	13060	0
43	20250307	200100	529135010	13060	13060	13060	13060	0
44	20250307	200000	529135010	13060	13060	13060	13060	0
45	20250307	195900	529135010	13060	13060	13060	13060	0
46	20250307	195800	529135010	13060	13060	13060	13060	0
47	20250307	195700	529135010	13060	13060	13060	13060	0
48	20250307	195600	529135010	13060	13060	13060	13060	0
49	20250307	195500	529135010	13060	13060	13060	13060	0
50	20250307	195400	529135010	13060	13060	13060	13060	0
51	20250307	195300	529135010	13060	13060	13060	13060	0
52	20250307	195200	529135010	13060	13060	13060	13060	0
53	20250307	195100	529135010	13060	13060	13060	13060	0
54	20250307	195000	529135010	13060	13060	13060	13060	0
55	20250307	194900	529135010	13060	13060	13060	13060	0
56	20250307	194800	529135010	13060	13060	13060	13060	0
57	20250307	194700	529135010	13060	13060	13060	13060	0
58	20250307	194600	529135010	13060	13060	13060	13060	0
59	20250307	194500	529135010	13060	13060	13060	13060	0
60	20250307	194400	529135010	13060	13060	13060	13060	0
61	20250307	194300	529135010	13060	13060	13060	13060	0
62	20250307	194200	529135010	13060	13060	13060	13060	1479
63	20250307	194100	529135010	13060	13060	13060	13060	0
64	20250307	194000	529135010	13060	13060	13060	13060	0
65	20250307	193900	529135010	13060	13060	13060	13060	0
66	20250307	193800	529135010	13060	13060	13060	13060	0
67	20250307	193700	529135010	13060	13060	13060	13060	0
68	20250307	193600	529135010	13060	13060	13060	13060	0
69	20250307	193500	529135010	13060	13060	13060	13060	0
70	20250307	193400	529135010	13060	13060	13060	13060	0
71	20250307	193300	529135010	13060	13060	13060	13060	0
72	20250307	193200	529135010	13060	13060	13060	13060	0
73	20250307	193100	529135010	13060	13060	13060	13060	0
74	20250307	193000	529135010	13060	13060	13060	13060	0
75	20250307	192900	529135010	13060	13060	13060	13060	0
76	20250307	192800	529135010	13060	13060	13060	13060	0
77	20250307	192700	529135010	13060	13060	13060	13060	0
78	20250307	192600	529135010	13060	13060	13060	13060	0
79	20250307	192500	529135010	13060	13060	13060	13060	0
80	20250307	192400	529135010	13060	13060	13060	13060	0
81	20250307	192300	529135010	13060	13060	13060	13060	0
82	20250307	192200	529135010	13060	13060	13060	13060	0
83	20250307	192100	529135010	13060	13060	13060	13060	0
84	20250307	192000	529135010	13060	13060	13060	13060	0
85	20250307	191900	529135010	13060	13060	13060	13060	0
86	20250307	191800	529135010	13060	13060	13060	13060	0
87	20250307	191700	529135010	13060	13060	13060	13060	0
88	20250307	191600	529135010	13060	13060	13060	13060	0
89	20250307	191500	529135010	13060	13060	13060	13060	0
90	20250307	191400	529135010	13060	13060	13060	13060	0
91	20250307	191300	529135010	13060	13060	13060	13060	0
92	20250307	191200	529135010	13060	13060	13060	13060	1479
93	20250307	191100	529135010	13060	13060	13060	13060	0
94	20250307	191000	529135010	13060	13060	13060	13060	0
95	20250307	190900	529135010	13060	13060	13060	13060	0
96	20250307	190800	529135010	13060	13060	13060	13060	0
97	20250307	190700	529135010	13060	13060	13060	13060	0
98	20250307	190600	529135010	13060	13060	13060	13060	0
99	20250307	190500	529135010	13060	13060	13060	13060	0
100	20250307	190400	529135010	13060	13060	13060	13060	0
101	20250307	190300	529135010	13060	13060	13060	13060	0
102	20250307	190200	529135010	13060	13060	13060	13060	0
103	20250307	190100	529135010	13060	13060	13060	13060	0
104	20250307	190000	529135010	13060	13060	13060	13060	0
105	20250307	185900	529135010	13060	13060	13060	13060	0
106	20250307	185800	529135010	13060	13060	13060	13060	0
107	20250307	185700	529135010	13060	13060	13060	13060	0
108	20250307	185600	529135010	13060	13060	13060	13060	0
109	20250307	185500	529135010	13060	13060	13060	13060	0
110	20250307	185400	529135010	13060	13060	13060	13060	0
111	20250307	185300	529135010	13060	13060	13060	13060	0
112	20250307	185200	529135010	13060	13060	13060	13060	0
113	20250307	185100	529135010	13060	13060	13060	13060	0
114	20250307	185000	529135010	13060	13060	13060	13060	0
115	20250307	184900	529135010	13060	13060	13060	13060	0
116	20250307	184800	529135010	13060	13060	13060	13060	0
117	20250307	184700	529135010	13060	13060	13060	13060	0
118	20250307	184600	529135010	13060	13060	13060	13060	0
119	20250307	184500	529135010	13060	13060	13060	13060	0
120	20250307	184400	529135010	13060	13060	13060	13060	0
121	20250307	184300	529135010	13060	13060	13060	13060	0
122	20250307	184200	529135010	13060	13060	13060	13060	1479
123	20250307	184100	529135010	13060	13060	13060	13060	0
124	20250307	184000	529135010	13060	13060	13060	13060	0
125	20250307	183900	529135010	13060	13060	13060	13060	0
126	20250307	183800	529135010	13060	13060	13060	13060	0
127	20250307	183700	529135010	13060	13060	13060	13060	0
128	20250307	183600	529135010	13060	13060	13060	13060	0
129	20250307	183500	529135010	13060	13060	13060	13060	0
130	20250307	183400	529135010	13060	13060	13060	13060	0
131	20250307	183300	529135010	13060	13060	13060	13060	0
132	20250307	183200	529135010	13060	13060	13060	13060	0
133	20250307	183100	529135010	13060	13060	13060	13060	0
134	20250307	183000	529135010	13060	13060	13060	13060	0
135	20250307	182900	529135010	13060	13060	13060	13060	0
136	20250307	182800	529135010	13060	13060	13060	13060	0
137	20250307	182700	529135010	13060	13060	13060	13060	0
138	20250307	182600	529135010	13060	13060	13060	13060	0
139	20250307	182500	529135010	13060	13060	13060	13060	0
140	20250307	182400	529135010	13060	13060	13060	13060	0
141	20250307	182300	529135010	13060	13060	13060	13060	0
142	20250307	182200	529135010	13060	13060	13060	13060	0
143	20250307	182100	529135010	13060	13060	13060	13060	0
144	20250307	182000	529135010	13060	13060	13060	13060	0
145	20250307	181900	529135010	13060	13060	13060	13060	0
146	20250307	181800	529135010	13060	13060	13060	13060	0
147	20250307	181700	529135010	13060	13060	13060	13060	0
148	20250307	181600	529135010	13060	13060	13060	13060	0
149	20250307	181500	529135010	13060	13060	13060	13060	0
150	20250307	181400	529135010	13060	13060	13060	13060	0
151	20250307	181300	529135010	13060	13060	13060	13060	0
152	20250307	181200	529135010	13060	13060	13060	13060	1479
153	20250307	181100	529135010	13060	13060	13060	13060	0
154	20250307	181000	529135010	13060	13060	13060	13060	0
155	20250307	180900	529135010	13060	13060	13060	13060	0
156	20250307	180800	529135010	13060	13060	13060	13060	0
157	20250307	180700	529135010	13060	13060	13060	13060	0
158	20250307	180600	529135010	13060	13060	13060	13060	0
159	20250307	180500	529135010	13060	13060	13060	13060	0
160	20250307	180400	529135010	13060	13060	13060	13060	0
161	20250307	180300	529135010	13060	13060	13060	13060	0
162	20250307	180200	529135010	13060	13060	13060	13060	0
163	20250307	180100	529135010	13060	13060	13060	13060	0
164	20250307	180000	529135010	13060	13060	13060	13060	0
165	20250307	175900	529135010	13060	13060	13060	13060	0
166	20250307	175800	529135010	13060	13060	13060	13060	0
167	20250307	175700	529135010	13060	13060	13060	13060	0
168	20250307	175600	529135010	13060	13060	13060	13060	0
169	20250307	175500	529135010	13060	13060	13060	13060	0
170	20250307	175400	529135010	13060	13060	13060	13060	0
171	20250307	175300	529135010	13060	13060	13060	13060	0
172	20250307	175200	529135010	13060	13060	13060	13060	0
173	20250307	175100	529135010	13060	13060	13060	13060	0
174	20250307	175000	529135010	13060	13060	13060	13060	0
175	20250307	174900	529135010	13060	13060	13060	13060	0
176	20250307	174800	529135010	13060	13060	13060	13060	0
177	20250307	174700	529135010	13060	13060	13060	13060	0
178	20250307	174600	529135010	13060	13060	13060	13060	0
179	20250307	174500	529135010	13060	13060	13060	13060	0
180	20250307	174400	529135010	13060	13060	13060	13060	0
181	20250307	174300	529135010	13060	13060	13060	13060	0
182	20250307	174200	529135010	13060	13060	13060	13060	1479
183	20250307	174100	529135010	13060	13060	13060	13060	0
184	20250307	174000	529135010	13060	13060	13060	13060	0
185	20250307	173900	529135010	13060	13060	13060	13060	0
186	20250307	173800	529135010	13060	13060	13060	13060	0
187	20250307	173700	529135010	13060	13060	13060	13060	0
188	20250307	173600	529135010	13060	13060	13060	13060	0
189	20250307	173500	529135010	13060	13060	13060	13060	0
190	20250307	173400	529135010	13060	13060	13060	13060	0
191	20250307	173300	529135010	13060	13060	13060	13060	0
192	20250307	173200	529135010	13060	13060	13060	13060	0
193	20250307	173100	529135010	13060	13060	13060	13060	0
194	20250307	173000	529135010	13060	13060	13060	13060	0
195	20250307	172900	529135010	13060	13060	13060	13060	0
196	20250307	172800	529135010	13060	13060	13060	13060	0
197	20250307	172700	529135010	13060	13060	13060	13060	0
198	20250307	172600	529135010	13060	13060	13060	13060	0
199	20250307	172500	529135010	13060	13060	13060	13060	0
200	20250307	172400	529135010	13060	13060	13060	13060	0
201	20250307	172300	529135010	13060	13060	13060	13060	0
202	20250307	172200	529135010	13060	13060	13060	13060	0
203	20250307	172100	529135010	13060	13060	13060	13060	0
204	20250307	172000	529135010	13060	13060	13060	13060	0
205	20250307	171900	529135010	13060	13060	13060	13060	0
206	20250307	171800	529135010	13060	13060	13060	13060	0
207	20250307	171700	529135010	13060	13060	13060	13060	0
208	20250307	171600	529135010	13060	13060	13060	13060	0
209	20250307	171500	529135010	13060	13060	13060	13060	0
210	20250307	171400	529135010	13060	13060	13060	13060	0
211	20250307	171300	529135010	13060	13060	13060	13060	0
212	20250307	171200	529135010	13060	13060	13060	13060	1479
213	20250307	171100	529135010	13060	13060	13060	13060	0
214	20250307	171000	529135010	13060	13060	13060	13060	0
215	20250307	170900	529135010	13060	13060	13060	13060	0
216	20250307	170800	529135010	13060	13060	13060	13060	0
217	20250307	170700	529135010	13060	13060	13060	13060	0
218	20250307	170600	529135010	13060	13060	13060	13060	0
219	20250307	170500	529135010	13060	13060	13060	13060	0
220	20250307	170400	529135010	13060	13060	13060	13060	0
221	20250307	170300	529135010	13060	13060	13060	13060	0
222	20250307	170200	529135010	13060	13060	13060	13060	0
223	20250307	170100	529135010	13060	13060	13060	13060	0
224	20250307	170000	529135010	13060	13060	13060	13060	0
225	20250307	165900	529135010	13060	13060	13060	13060	0
226	20250307	165800	529135010	13060	13060	13060	13060	0
227	20250307	165700	529135010	13060	13060	13060	13060	0
228	20250307	165600	529135010	13060	13060	13060	13060	0
229	20250307	165500	529135010	13060	13060	13060	13060	0
230	20250307	165400	529135010	13060	13060	13060	13060	0
231	20250307	165300	529135010	13060	13060	13060	13060	0
232	20250307	165200	529135010	13060	13060	13060	13060	0
233	20250307	165100	529135010	13060	13060	13060	13060	0
234	20250307	165000	529135010	13060	13060	13060	13060	0
235	20250307	164900	529135010	13060	13060	13060	13060	0
236	20250307	164800	529135010	13060	13060	13060	13060	0
237	20250307	164700	529135010	13060	13060	13060	13060	0
238	20250307	164600	529135010	13060	13060	13060	13060	0
239	20250307	164500	529135010	13060	13060	13060	13060	0
240	20250307	164400	529135010	13060	13060	13060	13060	0
241	20250307	164300	529135010	13060	13060	13060	13060	0
242	20250307	164200	529135010	13060	13060	13060	13060	1479
243	20250307	164100	529135010	13060	13060	13060	13060	0
244	20250307	164000	529135010	13060	13060	13060	13060	0
245	20250307	163900	529135010	13060	13060	13060	13060	0
246	20250307	163800	529135010	13060	13060	13060	13060	0
247	20250307	163700	529135010	13060	13060	13060	13060	0
248	20250307	163600	529135010	13060	13060	13060	13060	0
249	20250307	163500	529135010	13060	13060	13060	13060	0
250	20250307	163400	529135010	13060	13060	13060	13060	0
251	20250307	163300	529135010	13060	13060	13060	13060	0
252	20250307	163200	529135010	13060	13060	13060	13060	0
253	20250307	163100	529135010	13060	13060	13060	13060	0
254	20250307	163000	529135010	13060	13060	13060	13060	0
255	20250307	162900	529135010	13060	13060	13060	13060	0
256	20250307	162800	529135010	13060	13060	13060	13060	0
257	20250307	162700	529135010	13060	13060	13060	13060	0
258	20250307	162600	529135010	13060	13060	13060	13060	0
259	20250307	162500	529135010	13060	13060	13060	13060	0
260	20250307	162400	529135010	13060	13060	13060	13060	0
261	20250307	162300	529135010	13060	13060	13060	13060	0
262	20250307	162200	529135010	13060	13060	13060	13060	0
263	20250307	162100	529135010	13060	13060	13060	13060	0
264	20250307	162000	529135010	13060	13060	13060	13060	0
265	20250307	161900	529135010	13060	13060	13060	13060	0
266	20250307	161800	529135010	13060	13060	13060	13060	0
267	20250307	161700	529135010	13060	13060	13060	13060	0
268	20250307	161600	529135010	13060	13060	13060	13060	0
269	20250307	161500	529135010	13060	13060	13060	13060	0
270	20250307	161400	529135010	13060	13060	13060	13060	0
271	20250307	161300	529135010	13060	13060	13060	13060	0
272	20250307	161200	529135010	13060	13060	13060	13060	1479
273	20250307	161100	529135010	13060	13060	13060	13060	0
274	20250307	161000	529135010	13060	13060	13060	13060	0
275	20250307	160900	529135010	13060	13060	13060	13060	0
276	20250307	160800	529135010	13060	13060	13060	13060	0
277	20250307	160700	529135010	13060	13060	13060	13060	0
278	20250307	160600	529135010	13060	13060	13060	13060	0
279	20250307	160500	529135010	13060	13060	13060	13060	0
280	20250307	160400	529135010	13060	13060	13060	13060	0
281	20250307	160300	529135010	13060	13060	13060	13060	0
282	20250307	160200	529135010	13060	13060	13060	13060	0
283	20250307	160100	529135010	13060	13060	13060	13060	0
284	20250307	160000	529135010	13060	13060	13060	13060	0
285	20250307	155900	529135010	13060	13060	13060	13060	0
286	20250307	155800	529135010	13060	13060	13060	13060	0
287	20250307	155700	529135010	13060	13060	13060	13060	0
288	20250307	155600	529135010	13060	13060	13060	13060	0
289	20250307	155500	529135010	13060	13060	13060	13060	0
290	20250307	155400	529135010	13060	13060	13060	13060	0
291	20250307	155300	529135010	13060	13060	13060	13060	0
292	20250307	155200	529135010	13060	13060	13060	13060	0
293	20250307	155100	529135010	13060	13060	13060	13060	0
294	20250307	155000	529135010	13060	13060	13060	13060	0
295	20250307	154900	529135010	13060	13060	13060	13060	0
296	20250307	154800	529135010	13060	13060	13060	13060	0
297	20250307	154700	529135010	13060	13060	13060	13060	0
298	20250307	154600	529135010	13060	13060	13060	13060	0
299	20250307	154500	529135010	13060	13060	13060	13060	0
300	20250307	154400	529135010	13060	13060	13060	13060	0
301	20250307	154300	529135010	13060	13060	13060	13060	0
302	20250307	154200	529135010	13060	13060	13060	13060	1479
303	20250307	154100	529135010	13060	13060	13060	13060	0
304	20250307	154000	529135010	13060	13060	13060	13060	0
305	20250307	153900	529135010	13060	13060	13060	13060	0
306	20250307	153800	529135010	13060	13060	13060	13060	0
307	20250307	153700	529135010	13060	13060	13060	13060	0
308	20250307	153600	529135010	13060	13060	13060	13060	0
309	20250307	153500	529135010	13060	13060	13060	13060	0
310	20250307	153400	529135010	13060	13060	13060	13060	0
311	20250307	153300	529135010	13060	13060	13060	13060	0
312	20250307	153200	529135010	13060	13060	13060	13060	0
313	20250307	153100	529135010	13060	13060	13060	13060	0
314	20250307	153000	529135010	13060	13060	13060	13060	1479
315	20250307	152900	509819270	13010	13010	13010	13010	0
316	20250307	152800	509819270	13010	13010	13010	13010	0
317	20250307	152700	509819270	13010	13010	13010	13010	0
318	20250307	152600	509819270	13010	13010	13010	13010	0
319	20250307	152500	509819270	13010	13010	13010	13010	0
320	20250307	152400	509819270	13010	13010	13010	13010	0
321	20250307	152300	509819270	13010	13010	13010	13010	0
322	20250307	152200	509819270	13010	13010	13010	13010	0
323	20250307	152100	509819270	13010	13010	13010	13010	0
324	20250307	152000	509819270	13010	13010	13010	13010	0
325	20250307	151900	509819270	13010	13020	13020	13010	47
326	20250307	151800	509207490	13010	13010	13010	13010	0
327	20250307	151700	509207490	13010	13020	13020	13010	359
328	20250307	151600	504536830	13020	13020	13020	13010	196
329	20250307	151500	501986760	13010	13000	13010	13000	188
330	20250307	151400	499541050	13000	13000	13000	13000	55
331	20250307	151300	498826050	12990	12990	12990	12990	500
332	20250307	151200	492331050	13000	13000	13000	13000	70
333	20250307	151100	491421050	13000	13000	13000	13000	32
334	20250307	151000	491005050	13000	13000	13010	13000	77
335	20250307	150900	490003630	13000	13000	13000	13000	0
336	20250307	150800	490003630	13000	13000	13000	13000	153
337	20250307	150700	488014630	12980	13000	13000	12980	237
338	20250307	150600	484937250	13010	13010	13010	13010	0
339	20250307	150500	484937250	13010	13000	13010	13000	36
340	20250307	150400	484469200	13010	13000	13010	13000	288
341	20250307	150300	480723400	13000	13000	13000	12990	43
342	20250307	150200	480164410	13000	13000	13000	13000	14
343	20250307	150100	479982410	13000	13000	13000	13000	1
344	20250307	150000	479969410	12990	12990	12990	12990	10
345	20250307	145900	479839510	12990	12990	12990	12990	56
346	20250307	145800	479112070	12990	12990	12990	12990	1
347	20250307	145700	479099080	12990	12990	12990	12990	179
348	20250307	145600	476773870	13000	13000	13000	13000	1
349	20250307	145500	476760870	13000	13000	13000	13000	1
350	20250307	145400	476747870	13000	13000	13000	13000	1
351	20250307	145300	476734870	12990	12990	12990	12990	0
352	20250307	145200	476734870	12990	12990	12990	12990	0
353	20250307	145100	476734870	12990	12990	12990	12990	108
354	20250307	145000	475331950	13000	13000	13000	13000	7
355	20250307	144900	475240950	13000	13000	13000	13000	1
356	20250307	144800	475227950	12990	12990	12990	12990	0
357	20250307	144700	475227950	12990	12990	12990	12990	0
358	20250307	144600	475227950	12990	12990	12990	12990	2
359	20250307	144500	475201970	12980	12980	12980	12980	0
360	20250307	144400	475201970	12980	12980	12980	12980	0
361	20250307	144300	475201970	12980	12990	12990	12980	156
362	20250307	144200	473176550	12990	12990	12990	12980	104
363	20250307	144100	471826090	12990	12990	12990	12990	0
364	20250307	144000	471826090	12990	12980	12990	12970	4
365	20250307	143900	471774180	12980	12990	12990	12980	24
366	20250307	143800	471462640	12990	12990	12990	12990	0
367	20250307	143700	471462640	12990	13000	13000	12960	1223
368	20250307	143600	455599770	12990	13020	13020	12980	1341
369	20250307	143500	438172960	13020	13010	13020	13010	154
370	20250307	143400	436169410	13000	13000	13000	13000	8
371	20250307	143300	436065410	13000	13010	13010	13000	22
372	20250307	143200	435779400	13000	13010	13010	13000	212
373	20250307	143100	433021890	13010	13010	13010	13010	0
374	20250307	143000	433021890	13010	13070	13070	13010	433
375	20250307	142900	427373950	13070	13070	13110	13060	133
376	20250307	142800	425634840	13080	13050	13160	13050	3197
377	20250307	142700	383676610	13110	13060	13140	13000	1869
378	20250307	142600	359203800	13120	12990	13120	12990	1652
379	20250307	142500	337634430	12990	12990	12990	12990	258
380	20250307	142400	334283010	12990	12990	12990	12990	3
381	20250307	142300	334244040	12980	12980	12980	12980	0
382	20250307	142200	334244040	12980	12960	12980	12960	383
383	20250307	142100	329273860	12960	12950	12960	12950	11
384	20250307	142000	329131310	12960	12940	12960	12940	4
385	20250307	141900	329079520	12940	12940	12970	12940	318
386	20250307	141800	324962860	12940	12940	12940	12940	0
387	20250307	141700	324962860	12940	12940	12940	12940	0
388	20250307	141600	324962860	12940	12940	12940	12940	4
389	20250307	141500	324911100	12940	12940	12940	12930	63
390	20250307	141400	324096400	12940	12940	12940	12940	0
391	20250307	141300	324096400	12940	12940	12940	12940	5
392	20250307	141200	324031700	12940	12940	12940	12940	0
393	20250307	141100	324031700	12940	12940	12950	12940	106
394	20250307	141000	322659760	12940	12950	12950	12940	80
395	20250307	140900	321623920	12930	12930	12930	12930	0
396	20250307	140800	321623920	12930	12930	12930	12930	0
397	20250307	140700	321623920	12930	12940	12940	12930	192
398	20250307	140600	319141270	12940	12940	12940	12940	80
399	20250307	140500	318106070	12950	12950	12950	12950	31
400	20250307	140400	317704620	12950	12960	12960	12950	21
401	20250307	140300	317432620	12960	12970	12970	12950	112
402	20250307	140200	315981390	12970	12980	12980	12970	357
403	20250307	140100	311350650	12980	12980	12980	12980	8
404	20250307	140000	311246810	12980	12980	12990	12980	186
405	20250307	135900	308832130	12990	12990	12990	12990	1
406	20250307	135800	308819140	12990	13000	13000	12980	306
407	20250307	135700	304843430	13010	13010	13010	13010	0
408	20250307	135600	304843430	13010	13010	13010	13010	40
409	20250307	135500	304323030	13010	13010	13010	13010	0
410	20250307	135400	304323030	13010	13010	13010	13010	0
411	20250307	135300	304323030	13010	13010	13010	13010	0
412	20250307	135200	304323030	13010	13010	13010	13010	24
413	20250307	135100	304010790	13010	13010	13010	13010	17
414	20250307	135000	303789620	13000	13000	13000	13000	2
415	20250307	134900	303763620	13000	13000	13000	13000	13
416	20250307	134800	303594620	13000	13000	13000	13000	4
417	20250307	134700	303542620	13000	13010	13010	12980	1324
418	20250307	134600	286335370	13020	13020	13020	13020	1
419	20250307	134500	286322350	13020	13020	13020	13020	0
420	20250307	134400	286322350	13020	13020	13020	13020	0
421	20250307	134300	286322350	13020	13030	13030	13020	221
422	20250307	134200	283443760	13030	13030	13030	13030	0
423	20250307	134100	283443760	13030	13030	13030	13030	45
424	20250307	134000	282857410	13040	13040	13040	13040	27
425	20250307	133900	282505330	13040	13040	13040	13040	10
426	20250307	133800	282374930	13040	13040	13040	13040	1
427	20250307	133700	282361890	13040	13040	13040	13040	1
428	20250307	133600	282348850	13030	13030	13030	13030	0
429	20250307	133500	282348850	13030	13030	13030	13030	5
430	20250307	133400	282283700	13040	13040	13040	13040	1
431	20250307	133300	282270660	13020	13030	13030	13020	162
432	20250307	133200	280161410	13020	13020	13020	13020	0
433	20250307	133100	280161410	13020	13030	13030	13020	11
434	20250307	133000	280018110	13030	13030	13030	13030	0
435	20250307	132900	280018110	13030	13030	13030	13030	12
436	20250307	132800	279861750	13030	13030	13030	13030	3
437	20250307	132700	279822660	13030	13030	13030	13030	12
438	20250307	132600	279666300	13050	13050	13050	13050	0
439	20250307	132500	279666300	13050	13050	13050	13050	0
440	20250307	132400	279666300	13050	13050	13050	13050	0
441	20250307	132300	279666300	13050	13050	13050	13050	0
442	20250307	132200	279666300	13050	13050	13050	13050	0
443	20250307	132100	279666300	13050	13050	13050	13050	0
444	20250307	132000	279666300	13050	13050	13050	13050	0
445	20250307	131900	279666300	13050	13050	13050	13050	18
446	20250307	131800	279431400	13070	13070	13070	13070	1
447	20250307	131700	279418330	13050	13050	13050	13050	0
448	20250307	131600	279418330	13050	13050	13050	13050	0
449	20250307	131500	279418330	13050	13060	13060	13050	9
450	20250307	131400	279300840	13070	13070	13070	13070	0
451	20250307	131300	279300840	13070	13070	13070	13070	0
452	20250307	131200	279300840	13070	13070	13070	13070	0
453	20250307	131100	279300840	13070	13070	13070	13070	0
454	20250307	131000	279300840	13070	13070	13070	13070	0
455	20250307	130900	279300840	13070	13070	13070	13070	0
456	20250307	130800	279300840	13070	13060	13070	13060	251
457	20250307	130700	276021330	13040	13040	13040	13040	5
458	20250307	130600	275956130	13020	13030	13030	13020	23
459	20250307	130500	275656650	13020	13020	13020	13020	0
460	20250307	130400	275656650	13020	13020	13020	13020	17
461	20250307	130300	275435310	13020	13020	13020	13020	14
462	20250307	130200	275253030	13020	13020	13020	13020	0
463	20250307	130100	275253030	13020	13020	13020	13020	0
464	20250307	130000	275253030	13020	13020	13020	13010	12
465	20250307	125900	275096810	13020	13020	13020	13020	3
466	20250307	125800	275057750	13020	13020	13020	13020	4
467	20250307	125700	275005670	13020	13020	13020	13020	1
468	20250307	125600	274992650	13010	13010	13010	13010	0
469	20250307	125500	274992650	13010	13020	13020	13010	44
470	20250307	125400	274420170	13020	13020	13020	13020	0
471	20250307	125300	274420170	13020	13020	13020	13020	3
472	20250307	125200	274381110	13010	13020	13020	13010	18
473	20250307	125100	274146770	13030	13030	13030	13030	0
474	20250307	125000	274146770	13030	13030	13030	13030	0
475	20250307	124900	274146770	13030	13030	13030	13030	0
476	20250307	124800	274146770	13030	13030	13030	13030	219
477	20250307	124700	271293200	13030	13030	13030	13030	1
478	20250307	124600	271280170	13030	13030	13030	13030	6
479	20250307	124500	271201990	13040	13040	13040	13040	2
480	20250307	124400	271175910	13030	13030	13030	13030	0
481	20250307	124300	271175910	13030	13030	13030	13030	0
482	20250307	124200	271175910	13030	13030	13030	13030	3
483	20250307	124100	271136820	13030	13030	13030	13030	0
484	20250307	124000	271136820	13030	13030	13030	13030	2
485	20250307	123900	271110760	13040	13040	13040	13040	0
486	20250307	123800	271110760	13040	13040	13040	13040	0
487	20250307	123700	271110760	13040	13040	13040	13040	0
488	20250307	123600	271110760	13040	13040	13040	13040	10
489	20250307	123500	270980360	13040	13040	13040	13040	0
490	20250307	123400	270980360	13040	13040	13040	13040	0
491	20250307	123300	270980360	13040	13040	13040	13040	0
492	20250307	123200	270980360	13040	13040	13040	13040	25
493	20250307	123100	270654360	13040	13040	13040	13040	0
494	20250307	123000	270654360	13040	13040	13040	13040	1
495	20250307	122900	270641320	13040	13040	13040	13040	0
496	20250307	122800	270641320	13040	13050	13050	13040	5
497	20250307	122700	270576080	13040	13040	13040	13040	0
498	20250307	122600	270576080	13040	13040	13040	13040	11
499	20250307	122500	270432640	13050	13050	13050	13050	1
500	20250307	122400	270419590	13050	13050	13050	13050	0
501	20250307	122300	270419590	13050	13050	13050	13050	0
502	20250307	122200	270419590	13050	13050	13050	13050	1
503	20250307	122100	270406540	13050	13050	13050	13050	0
504	20250307	122000	270406540	13050	13040	13050	13040	3
505	20250307	121900	270367410	13050	13050	13050	13050	0
506	20250307	121800	270367410	13050	13050	13050	13050	0
507	20250307	121700	270367410	13050	13050	13050	13050	3
508	20250307	121600	270328260	13050	13050	13050	13050	0
509	20250307	121500	270328260	13050	13050	13050	13050	0
510	20250307	121400	270328260	13050	13050	13050	13050	10
511	20250307	121300	270197760	13040	13040	13040	13040	11
512	20250307	121200	270054320	13040	13040	13040	13040	0
513	20250307	121100	270054320	13040	13040	13040	13040	19
514	20250307	121000	269806560	13060	13060	13060	13060	0
515	20250307	120900	269806560	13060	13060	13060	13060	10
516	20250307	120800	269675960	13060	13040	13060	13040	5
517	20250307	120700	269610720	13050	13050	13050	13050	0
518	20250307	120600	269610720	13050	13050	13050	13050	76
519	20250307	120500	268618920	13050	13050	13050	13050	0
520	20250307	120400	268618920	13050	13050	13050	13050	0
521	20250307	120300	268618920	13050	13050	13050	13050	0
522	20250307	120200	268618920	13050	13050	13050	13050	1
523	20250307	120100	268605870	13040	13040	13040	13040	98
524	20250307	120000	267327950	13040	13040	13040	13040	1
525	20250307	115900	267314910	13050	13050	13050	13050	1
526	20250307	115800	267301860	13050	13050	13050	13050	0
527	20250307	115700	267301860	13050	13050	13050	13050	4
528	20250307	115600	267249660	13040	13040	13040	13040	0
529	20250307	115500	267249660	13040	13040	13040	13040	1
530	20250307	115400	267236620	13040	13040	13040	13040	49
531	20250307	115300	266597660	13040	13040	13040	13040	1
532	20250307	115200	266584620	13040	13040	13050	13040	31
533	20250307	115100	266180250	13040	13040	13040	13040	38
534	20250307	115000	265684730	13050	13050	13050	13050	0
535	20250307	114900	265684730	13050	13070	13070	13050	527
536	20250307	114800	258801480	13070	13070	13070	13070	0
537	20250307	114700	258801480	13070	13070	13070	13070	0
538	20250307	114600	258801480	13070	13070	13070	13070	2
539	20250307	114500	258775340	13060	13060	13060	13060	10
540	20250307	114400	258644740	13070	13070	13070	13070	0
541	20250307	114300	258644740	13070	13070	13070	13070	0
542	20250307	114200	258644740	13070	13070	13070	13070	0
543	20250307	114100	258644740	13070	13070	13070	13070	1
544	20250307	114000	258631670	13070	13070	13070	13070	0
545	20250307	113900	258631670	13070	13070	13070	13070	0
546	20250307	113800	258631670	13070	13070	13070	13070	0
547	20250307	113700	258631670	13070	13070	13070	13070	1
548	20250307	113600	258618600	13060	13060	13060	13060	0
549	20250307	113500	258618600	13060	13060	13060	13060	5
550	20250307	113400	258553300	13060	13060	13060	13060	0
551	20250307	113300	258553300	13060	13060	13060	13060	1
552	20250307	113200	258540240	13060	13060	13060	13060	0
553	20250307	113100	258540240	13060	13060	13060	13060	0
554	20250307	113000	258540240	13060	13070	13070	13060	146
555	20250307	112900	256633430	13070	13070	13070	13070	0
556	20250307	112800	256633430	13070	13070	13080	13070	29
557	20250307	112700	256254370	13070	13070	13070	13070	0
558	20250307	112600	256254370	13070	13080	13080	13070	320
559	20250307	112500	252071120	13090	13090	13090	13090	11
560	20250307	112400	251927130	13090	13090	13090	13090	1
561	20250307	112300	251914040	13090	13090	13090	13090	2
562	20250307	112200	251887860	13090	13090	13090	13090	0
563	20250307	112100	251887860	13090	13090	13090	13090	63
564	20250307	112000	251063190	13100	13100	13100	13100	0
565	20250307	111900	251063190	13100	13100	13100	13100	5
566	20250307	111800	250997690	13100	13100	13100	13100	2
567	20250307	111700	250971490	13100	13120	13120	13100	655
568	20250307	111600	242387320	13120	13120	13120	13120	2
569	20250307	111500	242361080	13120	13120	13120	13120	0
570	20250307	111400	242361080	13120	13120	13120	13120	1
571	20250307	111300	242347960	13120	13120	13120	13120	0
572	20250307	111200	242347960	13120	13120	13120	13120	0
573	20250307	111100	242347960	13120	13120	13120	13120	0
574	20250307	111000	242347960	13120	13120	13120	13120	8
575	20250307	110900	242243000	13120	13120	13120	13120	34
576	20250307	110800	241796920	13110	13110	13110	13110	5
577	20250307	110700	241731370	13110	13110	13110	13110	2
578	20250307	110600	241705150	13120	13100	13130	13100	552
579	20250307	110500	234467550	13100	13100	13100	13100	6
580	20250307	110400	234388950	13100	13080	13100	13080	118
581	20250307	110300	232844510	13080	13080	13080	13080	3
582	20250307	110200	232805270	13080	13090	13090	13080	174
583	20250307	110100	230528140	13090	13090	13090	13090	0
584	20250307	110000	230528140	13090	13090	13090	13090	1
585	20250307	105900	230515050	13100	13100	13100	13100	16
586	20250307	105800	230305450	13100	13100	13100	13100	3
587	20250307	105700	230266150	13090	13080	13090	13080	109
588	20250307	105600	228840420	13080	13080	13080	13080	47
589	20250307	105500	228225660	13080	13080	13080	13080	164
590	20250307	105400	226080540	13080	13080	13080	13080	0
591	20250307	105300	226080540	13080	13090	13090	13080	286
592	20250307	105200	222338470	13090	13100	13100	13090	243
593	20250307	105100	219156370	13110	13110	13110	13110	0
594	20250307	105000	219156370	13110	13110	13110	13110	0
595	20250307	104900	219156370	13110	13100	13110	13100	24
596	20250307	104800	218841770	13100	13100	13100	13100	30
597	20250307	104700	218448770	13100	13080	13100	13080	417
598	20250307	104600	212989630	13080	13080	13080	13080	0
599	20250307	104500	212989630	13080	13080	13080	13080	7
600	20250307	104400	212898070	13080	13080	13080	13080	0
601	20250307	104300	212898070	13080	13110	13110	13070	1646
602	20250307	104200	191369440	13110	13090	13120	13090	855
603	20250307	104100	180170130	13080	13080	13080	13080	0
604	20250307	104000	180170130	13080	13060	13080	13060	743
605	20250307	103900	170464240	13050	13040	13050	13040	146
606	20250307	103800	168558950	13040	13040	13040	13040	2
607	20250307	103700	168532870	13040	13040	13040	13040	142
608	20250307	103600	166681190	13040	13040	13040	13040	22
609	20250307	103500	166394310	13040	13055	13055	13040	57
610	20250307	103400	165650925	13060	13060	13060	13060	2
611	20250307	103300	165624805	13060	13070	13070	13060	130
612	20250307	103200	163926965	13080	13080	13080	13080	40
613	20250307	103100	163403765	13080	13090	13090	13080	81
614	20250307	103000	162344265	13080	13080	13080	13080	0
615	20250307	102900	162344265	13080	13080	13080	13080	2
616	20250307	102800	162318105	13100	13090	13130	13090	945
617	20250307	102700	149926905	13110	13110	13110	13100	123
618	20250307	102600	148315525	13110	13120	13120	13110	10
619	20250307	102500	148184405	13120	13070	13120	13070	886
620	20250307	102400	136580715	13060	13060	13060	13060	4
621	20250307	102300	136528475	13060	13060	13060	13060	0
622	20250307	102200	136528475	13060	13080	13080	13060	130
623	20250307	102100	134830445	13070	13070	13070	13070	32
624	20250307	102000	134412205	13070	13070	13070	13070	5
625	20250307	101900	134346855	13070	13060	13070	13060	116
626	20250307	101800	132831865	13060	13060	13060	13060	2
627	20250307	101700	132805745	13060	13030	13060	13030	731
628	20250307	101600	123272565	13030	13030	13030	13030	0
629	20250307	101500	123272565	13030	13030	13030	13030	40
630	20250307	101400	122751365	13020	13000	13020	13000	180
631	20250307	101300	120410465	13000	13000	13000	13000	0
632	20250307	101200	120410465	13000	13010	13010	13000	135
633	20250307	101100	118655255	13010	12980	13020	12980	509
634	20250307	101000	112039885	12990	13000	13000	12990	12
635	20250307	100900	111883995	12980	12990	12990	12970	87
636	20250307	100800	110754715	12990	12990	12990	12990	5
637	20250307	100700	110689765	12990	12990	12990	12990	1
638	20250307	100600	110676775	12990	12990	12990	12990	1
639	20250307	100500	110663785	12990	12980	12990	12980	4
640	20250307	100400	110611835	12990	12990	12990	12990	0
641	20250307	100300	110611835	12990	12970	12990	12970	90
642	20250307	100200	109443635	12960	12980	12990	12960	243
643	20250307	100100	106293425	12960	12960	12960	12960	0
644	20250307	100000	106293425	12960	12960	12960	12960	0
645	20250307	095900	106293425	12960	12970	12970	12950	396
646	20250307	095800	101162685	12980	12980	12980	12980	0
647	20250307	095700	101162685	12980	12970	12980	12970	2
648	20250307	095600	101136735	12990	12990	12990	12990	62
649	20250307	095500	100331355	13000	13010	13010	13000	120
650	20250307	095400	98771235	13010	13010	13010	13010	0
651	20250307	095300	98771235	13010	12980	13010	12980	552
652	20250307	095200	91594875	12970	12970	12970	12970	0
653	20250307	095100	91594875	12970	12990	12990	12960	910
654	20250307	095000	79789055	13010	13010	13010	13010	0
655	20250307	094900	79789055	13010	13010	13010	13010	0
656	20250307	094800	79789055	13010	13030	13030	13010	127
657	20250307	094700	78136705	13030	13030	13030	13030	25
658	20250307	094600	77810955	13030	13030	13030	13020	4
659	20250307	094500	77758845	13030	13020	13030	13020	48
660	20250307	094400	77133475	13020	13020	13030	13020	78
661	20250307	094300	76117615	13010	13020	13020	13010	62
662	20250307	094200	75310385	13010	13000	13010	12980	372
663	20250307	094100	70475395	13000	12965	13000	12960	238
664	20250307	094000	67389180	12970	12970	12970	12970	9
665	20250307	093900	67272450	12970	12970	12970	12970	0
666	20250307	093800	67272450	12970	12970	12970	12970	0
667	20250307	093700	67272450	12970	12950	12970	12950	425
668	20250307	093600	61766190	12960	12980	12980	12960	199
669	20250307	093500	59186960	12980	12980	12980	12980	0
670	20250307	093400	59186960	12980	12980	12980	12980	153
671	20250307	093300	57201020	12990	12990	12990	12990	1
672	20250307	093200	57188030	13000	13000	13000	13000	0
673	20250307	093100	57188030	13000	13000	13000	13000	344
674	20250307	093000	52716030	13010	13000	13020	13000	383
675	20250307	092900	47733200	13010	12980	13010	12980	10
676	20250307	092800	47603160	12980	12980	13010	12980	95
677	20250307	092700	46370020	12960	12970	12970	12960	129
678	20250307	092600	44697000	12960	12960	12960	12960	0
679	20250307	092500	44697000	12960	12960	12960	12960	15
680	20250307	092400	44502600	12960	12960	12960	12960	0
681	20250307	092300	44502600	12960	12970	12970	12960	107
682	20250307	092200	43115850	12970	12970	12970	12970	51
683	20250307	092100	42454380	12970	12970	12970	12970	1
684	20250307	092000	42441410	12980	12980	12980	12980	0
685	20250307	091900	42441410	12980	12980	12980	12980	0
686	20250307	091800	42441410	12980	12960	12980	12960	99
687	20250307	091700	41157350	12960	12950	12970	12950	4
688	20250307	091600	41105510	12960	12960	12960	12950	263
689	20250307	091500	37698800	12960	12960	12960	12960	59
690	20250307	091400	36934160	12960	12970	12970	12960	14
691	20250307	091300	36752590	12980	12980	12980	12980	0
692	20250307	091200	36752590	12980	12980	12980	12980	0
693	20250307	091100	36752590	12980	13000	13000	12960	375
694	20250307	091000	31882540	13010	12950	13010	12950	890
695	20250307	090900	20314970	12970	12970	12970	12970	5
696	20250307	090800	20250120	12980	12980	12990	12980	85
697	20250307	090700	19146250	12990	12960	12990	12950	185
698	20250307	090600	16748510	12990	12980	12990	12980	40
699	20250307	090500	16228920	12990	12970	13000	12970	180
700	20250307	090400	13891930	12970	12960	12970	12960	347
701	20250307	090300	9393380	12950	12950	12960	12950	101
702	20250307	090200	8085380	12930	12910	12930	12910	63
703	20250307	090100	7271150	12950	12990	13000	12940	322
704	20250307	090000	3094940	13060	12980	13090	12980	238