KissMeData/096240/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	201200	340809285	15160	15160	15160	15160	380
3	20250305	201100	340809285	15160	15160	15160	15160	0
4	20250305	201000	340809285	15160	15160	15160	15160	0
5	20250305	200900	340809285	15160	15160	15160	15160	0
6	20250305	200800	340809285	15160	15160	15160	15160	0
7	20250305	200700	340809285	15160	15160	15160	15160	0
8	20250305	200600	340809285	15160	15160	15160	15160	0
9	20250305	200500	340809285	15160	15160	15160	15160	0
10	20250305	200400	340809285	15160	15160	15160	15160	0
11	20250305	200300	340809285	15160	15160	15160	15160	0
12	20250305	200200	340809285	15160	15160	15160	15160	0
13	20250305	200100	340809285	15160	15160	15160	15160	0
14	20250305	200000	340809285	15160	15160	15160	15160	0
15	20250305	195900	340809285	15160	15160	15160	15160	0
16	20250305	195800	340809285	15160	15160	15160	15160	0
17	20250305	195700	340809285	15160	15160	15160	15160	0
18	20250305	195600	340809285	15160	15160	15160	15160	0
19	20250305	195500	340809285	15160	15160	15160	15160	0
20	20250305	195400	340809285	15160	15160	15160	15160	0
21	20250305	195300	340809285	15160	15160	15160	15160	0
22	20250305	195200	340809285	15160	15160	15160	15160	0
23	20250305	195100	340809285	15160	15160	15160	15160	0
24	20250305	195000	340809285	15160	15160	15160	15160	0
25	20250305	194900	340809285	15160	15160	15160	15160	0
26	20250305	194800	340809285	15160	15160	15160	15160	0
27	20250305	194700	340809285	15160	15160	15160	15160	0
28	20250305	194600	340809285	15160	15160	15160	15160	0
29	20250305	194500	340809285	15160	15160	15160	15160	0
30	20250305	194400	340809285	15160	15160	15160	15160	0
31	20250305	194300	340809285	15160	15160	15160	15160	0
32	20250305	194200	340809285	15160	15160	15160	15160	380
33	20250305	194100	340809285	15160	15160	15160	15160	0
34	20250305	194000	340809285	15160	15160	15160	15160	0
35	20250305	193900	340809285	15160	15160	15160	15160	0
36	20250305	193800	340809285	15160	15160	15160	15160	0
37	20250305	193700	340809285	15160	15160	15160	15160	0
38	20250305	193600	340809285	15160	15160	15160	15160	0
39	20250305	193500	340809285	15160	15160	15160	15160	0
40	20250305	193400	340809285	15160	15160	15160	15160	0
41	20250305	193300	340809285	15160	15160	15160	15160	0
42	20250305	193200	340809285	15160	15160	15160	15160	0
43	20250305	193100	340809285	15160	15160	15160	15160	0
44	20250305	193000	340809285	15160	15160	15160	15160	0
45	20250305	192900	340809285	15160	15160	15160	15160	0
46	20250305	192800	340809285	15160	15160	15160	15160	0
47	20250305	192700	340809285	15160	15160	15160	15160	0
48	20250305	192600	340809285	15160	15160	15160	15160	0
49	20250305	192500	340809285	15160	15160	15160	15160	0
50	20250305	192400	340809285	15160	15160	15160	15160	0
51	20250305	192300	340809285	15160	15160	15160	15160	0
52	20250305	192200	340809285	15160	15160	15160	15160	0
53	20250305	192100	340809285	15160	15160	15160	15160	0
54	20250305	192000	340809285	15160	15160	15160	15160	0
55	20250305	191900	340809285	15160	15160	15160	15160	0
56	20250305	191800	340809285	15160	15160	15160	15160	0
57	20250305	191700	340809285	15160	15160	15160	15160	0
58	20250305	191600	340809285	15160	15160	15160	15160	0
59	20250305	191500	340809285	15160	15160	15160	15160	0
60	20250305	191400	340809285	15160	15160	15160	15160	0
61	20250305	191300	340809285	15160	15160	15160	15160	0
62	20250305	191200	340809285	15160	15160	15160	15160	380
63	20250305	191100	340809285	15160	15160	15160	15160	0
64	20250305	191000	340809285	15160	15160	15160	15160	0
65	20250305	190900	340809285	15160	15160	15160	15160	0
66	20250305	190800	340809285	15160	15160	15160	15160	0
67	20250305	190700	340809285	15160	15160	15160	15160	0
68	20250305	190600	340809285	15160	15160	15160	15160	0
69	20250305	190500	340809285	15160	15160	15160	15160	0
70	20250305	190400	340809285	15160	15160	15160	15160	0
71	20250305	190300	340809285	15160	15160	15160	15160	0
72	20250305	190200	340809285	15160	15160	15160	15160	0
73	20250305	190100	340809285	15160	15160	15160	15160	0
74	20250305	190000	340809285	15160	15160	15160	15160	0
75	20250305	185900	340809285	15160	15160	15160	15160	0
76	20250305	185800	340809285	15160	15160	15160	15160	0
77	20250305	185700	340809285	15160	15160	15160	15160	0
78	20250305	185600	340809285	15160	15160	15160	15160	0
79	20250305	185500	340809285	15160	15160	15160	15160	0
80	20250305	185400	340809285	15160	15160	15160	15160	0
81	20250305	185300	340809285	15160	15160	15160	15160	0
82	20250305	185200	340809285	15160	15160	15160	15160	0
83	20250305	185100	340809285	15160	15160	15160	15160	0
84	20250305	185000	340809285	15160	15160	15160	15160	0
85	20250305	184900	340809285	15160	15160	15160	15160	0
86	20250305	184800	340809285	15160	15160	15160	15160	0
87	20250305	184700	340809285	15160	15160	15160	15160	0
88	20250305	184600	340809285	15160	15160	15160	15160	0
89	20250305	184500	340809285	15160	15160	15160	15160	0
90	20250305	184400	340809285	15160	15160	15160	15160	0
91	20250305	184300	340809285	15160	15160	15160	15160	0
92	20250305	184200	340809285	15160	15160	15160	15160	380
93	20250305	184100	340809285	15160	15160	15160	15160	0
94	20250305	184000	340809285	15160	15160	15160	15160	0
95	20250305	183900	340809285	15160	15160	15160	15160	0
96	20250305	183800	340809285	15160	15160	15160	15160	0
97	20250305	183700	340809285	15160	15160	15160	15160	0
98	20250305	183600	340809285	15160	15160	15160	15160	0
99	20250305	183500	340809285	15160	15160	15160	15160	0
100	20250305	183400	340809285	15160	15160	15160	15160	0
101	20250305	183300	340809285	15160	15160	15160	15160	0
102	20250305	183200	340809285	15160	15160	15160	15160	0
103	20250305	183100	340809285	15160	15160	15160	15160	0
104	20250305	183000	340809285	15160	15160	15160	15160	0
105	20250305	182900	340809285	15160	15160	15160	15160	0
106	20250305	182800	340809285	15160	15160	15160	15160	0
107	20250305	182700	340809285	15160	15160	15160	15160	0
108	20250305	182600	340809285	15160	15160	15160	15160	0
109	20250305	182500	340809285	15160	15160	15160	15160	0
110	20250305	182400	340809285	15160	15160	15160	15160	0
111	20250305	182300	340809285	15160	15160	15160	15160	0
112	20250305	182200	340809285	15160	15160	15160	15160	0
113	20250305	182100	340809285	15160	15160	15160	15160	0
114	20250305	182000	340809285	15160	15160	15160	15160	0
115	20250305	181900	340809285	15160	15160	15160	15160	0
116	20250305	181800	340809285	15160	15160	15160	15160	0
117	20250305	181700	340809285	15160	15160	15160	15160	0
118	20250305	181600	340809285	15160	15160	15160	15160	0
119	20250305	181500	340809285	15160	15160	15160	15160	0
120	20250305	181400	340809285	15160	15160	15160	15160	0
121	20250305	181300	340809285	15160	15160	15160	15160	0
122	20250305	181200	340809285	15160	15160	15160	15160	380
123	20250305	181100	340809285	15160	15160	15160	15160	0
124	20250305	181000	340809285	15160	15160	15160	15160	0
125	20250305	180900	340809285	15160	15160	15160	15160	0
126	20250305	180800	340809285	15160	15160	15160	15160	0
127	20250305	180700	340809285	15160	15160	15160	15160	0
128	20250305	180600	340809285	15160	15160	15160	15160	0
129	20250305	180500	340809285	15160	15160	15160	15160	0
130	20250305	180400	340809285	15160	15160	15160	15160	0
131	20250305	180300	340809285	15160	15160	15160	15160	0
132	20250305	180200	340809285	15160	15160	15160	15160	0
133	20250305	180100	340809285	15160	15160	15160	15160	0
134	20250305	180000	340809285	15160	15160	15160	15160	0
135	20250305	175900	340809285	15160	15160	15160	15160	0
136	20250305	175800	340809285	15160	15160	15160	15160	0
137	20250305	175700	340809285	15160	15160	15160	15160	0
138	20250305	175600	340809285	15160	15160	15160	15160	0
139	20250305	175500	340809285	15160	15160	15160	15160	0
140	20250305	175400	340809285	15160	15160	15160	15160	0
141	20250305	175300	340809285	15160	15160	15160	15160	0
142	20250305	175200	340809285	15160	15160	15160	15160	0
143	20250305	175100	340809285	15160	15160	15160	15160	0
144	20250305	175000	340809285	15160	15160	15160	15160	0
145	20250305	174900	340809285	15160	15160	15160	15160	0
146	20250305	174800	340809285	15160	15160	15160	15160	0
147	20250305	174700	340809285	15160	15160	15160	15160	0
148	20250305	174600	340809285	15160	15160	15160	15160	0
149	20250305	174500	340809285	15160	15160	15160	15160	0
150	20250305	174400	340809285	15160	15160	15160	15160	0
151	20250305	174300	340809285	15160	15160	15160	15160	0
152	20250305	174200	340809285	15160	15160	15160	15160	380
153	20250305	174100	340809285	15160	15160	15160	15160	0
154	20250305	174000	340809285	15160	15160	15160	15160	0
155	20250305	173900	340809285	15160	15160	15160	15160	0
156	20250305	173800	340809285	15160	15160	15160	15160	0
157	20250305	173700	340809285	15160	15160	15160	15160	0
158	20250305	173600	340809285	15160	15160	15160	15160	0
159	20250305	173500	340809285	15160	15160	15160	15160	0
160	20250305	173400	340809285	15160	15160	15160	15160	0
161	20250305	173300	340809285	15160	15160	15160	15160	0
162	20250305	173200	340809285	15160	15160	15160	15160	0
163	20250305	173100	340809285	15160	15160	15160	15160	0
164	20250305	173000	340809285	15160	15160	15160	15160	0
165	20250305	172900	340809285	15160	15160	15160	15160	0
166	20250305	172800	340809285	15160	15160	15160	15160	0
167	20250305	172700	340809285	15160	15160	15160	15160	0
168	20250305	172600	340809285	15160	15160	15160	15160	0
169	20250305	172500	340809285	15160	15160	15160	15160	0
170	20250305	172400	340809285	15160	15160	15160	15160	0
171	20250305	172300	340809285	15160	15160	15160	15160	0
172	20250305	172200	340809285	15160	15160	15160	15160	0
173	20250305	172100	340809285	15160	15160	15160	15160	0
174	20250305	172000	340809285	15160	15160	15160	15160	0
175	20250305	171900	340809285	15160	15160	15160	15160	0
176	20250305	171800	340809285	15160	15160	15160	15160	0
177	20250305	171700	340809285	15160	15160	15160	15160	0
178	20250305	171600	340809285	15160	15160	15160	15160	0
179	20250305	171500	340809285	15160	15160	15160	15160	0
180	20250305	171400	340809285	15160	15160	15160	15160	0
181	20250305	171300	340809285	15160	15160	15160	15160	0
182	20250305	171200	340809285	15160	15160	15160	15160	380
183	20250305	171100	340809285	15160	15160	15160	15160	0
184	20250305	171000	340809285	15160	15160	15160	15160	0
185	20250305	170900	340809285	15160	15160	15160	15160	0
186	20250305	170800	340809285	15160	15160	15160	15160	0
187	20250305	170700	340809285	15160	15160	15160	15160	0
188	20250305	170600	340809285	15160	15160	15160	15160	0
189	20250305	170500	340809285	15160	15160	15160	15160	0
190	20250305	170400	340809285	15160	15160	15160	15160	0
191	20250305	170300	340809285	15160	15160	15160	15160	0
192	20250305	170200	340809285	15160	15160	15160	15160	0
193	20250305	170100	340809285	15160	15160	15160	15160	0
194	20250305	170000	340809285	15160	15160	15160	15160	0
195	20250305	165900	340809285	15160	15160	15160	15160	0
196	20250305	165800	340809285	15160	15160	15160	15160	0
197	20250305	165700	340809285	15160	15160	15160	15160	0
198	20250305	165600	340809285	15160	15160	15160	15160	0
199	20250305	165500	340809285	15160	15160	15160	15160	0
200	20250305	165400	340809285	15160	15160	15160	15160	0
201	20250305	165300	340809285	15160	15160	15160	15160	0
202	20250305	165200	340809285	15160	15160	15160	15160	0
203	20250305	165100	340809285	15160	15160	15160	15160	0
204	20250305	165000	340809285	15160	15160	15160	15160	0
205	20250305	164900	340809285	15160	15160	15160	15160	0
206	20250305	164800	340809285	15160	15160	15160	15160	0
207	20250305	164700	340809285	15160	15160	15160	15160	0
208	20250305	164600	340809285	15160	15160	15160	15160	0
209	20250305	164500	340809285	15160	15160	15160	15160	0
210	20250305	164400	340809285	15160	15160	15160	15160	0
211	20250305	164300	340809285	15160	15160	15160	15160	0
212	20250305	164200	340809285	15160	15160	15160	15160	380
213	20250305	164100	340809285	15160	15160	15160	15160	0
214	20250305	164000	340809285	15160	15160	15160	15160	0
215	20250305	163900	340809285	15160	15160	15160	15160	0
216	20250305	163800	340809285	15160	15160	15160	15160	0
217	20250305	163700	340809285	15160	15160	15160	15160	0
218	20250305	163600	340809285	15160	15160	15160	15160	0
219	20250305	163500	340809285	15160	15160	15160	15160	0
220	20250305	163400	340809285	15160	15160	15160	15160	0
221	20250305	163300	340809285	15160	15160	15160	15160	0
222	20250305	163200	340809285	15160	15160	15160	15160	0
223	20250305	163100	340809285	15160	15160	15160	15160	0
224	20250305	163000	340809285	15160	15160	15160	15160	0
225	20250305	162900	340809285	15160	15160	15160	15160	0
226	20250305	162800	340809285	15160	15160	15160	15160	0
227	20250305	162700	340809285	15160	15160	15160	15160	0
228	20250305	162600	340809285	15160	15160	15160	15160	0
229	20250305	162500	340809285	15160	15160	15160	15160	0
230	20250305	162400	340809285	15160	15160	15160	15160	0
231	20250305	162300	340809285	15160	15160	15160	15160	0
232	20250305	162200	340809285	15160	15160	15160	15160	0
233	20250305	162100	340809285	15160	15160	15160	15160	0
234	20250305	162000	340809285	15160	15160	15160	15160	0
235	20250305	161900	340809285	15160	15160	15160	15160	0
236	20250305	161800	340809285	15160	15160	15160	15160	0
237	20250305	161700	340809285	15160	15160	15160	15160	0
238	20250305	161600	340809285	15160	15160	15160	15160	0
239	20250305	161500	340809285	15160	15160	15160	15160	0
240	20250305	161400	340809285	15160	15160	15160	15160	0
241	20250305	161300	340809285	15160	15160	15160	15160	0
242	20250305	161200	340809285	15160	15160	15160	15160	380
243	20250305	161100	340809285	15160	15160	15160	15160	0
244	20250305	161000	340809285	15160	15160	15160	15160	0
245	20250305	160900	340809285	15160	15160	15160	15160	0
246	20250305	160800	340809285	15160	15160	15160	15160	0
247	20250305	160700	340809285	15160	15160	15160	15160	0
248	20250305	160600	340809285	15160	15160	15160	15160	0
249	20250305	160500	340809285	15160	15160	15160	15160	0
250	20250305	160400	340809285	15160	15160	15160	15160	0
251	20250305	160300	340809285	15160	15160	15160	15160	0
252	20250305	160200	340809285	15160	15160	15160	15160	0
253	20250305	160100	340809285	15160	15160	15160	15160	0
254	20250305	160000	340809285	15160	15160	15160	15160	0
255	20250305	155900	340809285	15160	15160	15160	15160	0
256	20250305	155800	340809285	15160	15160	15160	15160	0
257	20250305	155700	340809285	15160	15160	15160	15160	0
258	20250305	155600	340809285	15160	15160	15160	15160	0
259	20250305	155500	340809285	15160	15160	15160	15160	0
260	20250305	155400	340809285	15160	15160	15160	15160	0
261	20250305	155300	340809285	15160	15160	15160	15160	0
262	20250305	155200	340809285	15160	15160	15160	15160	0
263	20250305	155100	340809285	15160	15160	15160	15160	0
264	20250305	155000	340809285	15160	15160	15160	15160	0
265	20250305	154900	340809285	15160	15160	15160	15160	0
266	20250305	154800	340809285	15160	15160	15160	15160	0
267	20250305	154700	340809285	15160	15160	15160	15160	0
268	20250305	154600	340809285	15160	15160	15160	15160	0
269	20250305	154500	340809285	15160	15160	15160	15160	0
270	20250305	154400	340809285	15160	15160	15160	15160	0
271	20250305	154300	340809285	15160	15160	15160	15160	0
272	20250305	154200	340809285	15160	15160	15160	15160	380
273	20250305	154100	340809285	15160	15160	15160	15160	0
274	20250305	154000	340809285	15160	15160	15160	15160	0
275	20250305	153900	340809285	15160	15160	15160	15160	0
276	20250305	153800	340809285	15160	15160	15160	15160	0
277	20250305	153700	340809285	15160	15160	15160	15160	0
278	20250305	153600	340809285	15160	15160	15160	15160	0
279	20250305	153500	340809285	15160	15160	15160	15160	0
280	20250305	153400	340809285	15160	15160	15160	15160	0
281	20250305	153300	340809285	15160	15160	15160	15160	0
282	20250305	153200	340809285	15160	15160	15160	15160	0
283	20250305	153100	340809285	15160	15160	15160	15160	0
284	20250305	153000	340809285	15160	15160	15160	15160	380
285	20250305	152900	335048485	15160	15160	15160	15160	0
286	20250305	152800	335048485	15160	15160	15160	15160	0
287	20250305	152700	335048485	15160	15160	15160	15160	0
288	20250305	152600	335048485	15160	15160	15160	15160	0
289	20250305	152500	335048485	15160	15160	15160	15160	0
290	20250305	152400	335048485	15160	15160	15160	15160	0
291	20250305	152300	335048485	15160	15160	15160	15160	0
292	20250305	152200	335048485	15160	15160	15160	15160	0
293	20250305	152100	335048485	15160	15160	15160	15160	0
294	20250305	152000	335048485	15160	15160	15160	15160	0
295	20250305	151900	335048485	15160	15120	15160	15120	166
296	20250305	151800	332536875	15120	15120	15120	15120	8
297	20250305	151700	332415915	15100	15100	15100	15100	0
298	20250305	151600	332415915	15100	15100	15100	15100	0
299	20250305	151500	332415915	15100	15100	15100	15100	0
300	20250305	151400	332415915	15100	15090	15100	15090	304
301	20250305	151300	327828545	15110	15110	15110	15110	1
302	20250305	151200	327813435	15090	15090	15090	15090	0
303	20250305	151100	327813435	15090	15110	15110	15080	765
304	20250305	151000	316274155	15130	15100	15130	15100	76
305	20250305	150900	315124335	15090	15090	15090	15070	1276
306	20250305	150800	295882185	15120	15120	15120	15120	0
307	20250305	150700	295882185	15120	15120	15120	15120	0
308	20250305	150600	295882185	15120	15130	15130	15120	400
309	20250305	150500	289832465	15160	15160	15160	15160	1
310	20250305	150400	289817305	15130	15130	15130	15130	0
311	20250305	150300	289817305	15130	15130	15130	15130	0
312	20250305	150200	289817305	15130	15130	15130	15130	195
313	20250305	150100	286866955	15130	15130	15130	15130	51
314	20250305	150000	286095325	15130	15130	15130	15130	16
315	20250305	145900	285853245	15130	15130	15130	15130	0
316	20250305	145800	285853245	15130	15130	15130	15130	0
317	20250305	145700	285853245	15130	15130	15130	15130	14
318	20250305	145600	285641425	15130	15130	15130	15130	0
319	20250305	145500	285641425	15130	15130	15130	15130	0
320	20250305	145400	285641425	15130	15130	15130	15130	0
321	20250305	145300	285641425	15130	15130	15130	15130	0
322	20250305	145200	285641425	15130	15130	15130	15130	0
323	20250305	145100	285641425	15130	15130	15130	15130	5
324	20250305	145000	285565775	15130	15130	15130	15130	1
325	20250305	144900	285550645	15120	15120	15120	15120	0
326	20250305	144800	285550645	15120	15160	15160	15120	12
327	20250305	144700	285368775	15150	15150	15150	15150	1
328	20250305	144600	285353625	15110	15160	15160	15110	8
329	20250305	144500	285232565	15120	15130	15160	15120	8
330	20250305	144400	285111495	15130	15130	15130	15130	1
331	20250305	144300	285096365	15150	15150	15150	15150	5
332	20250305	144200	285020615	15160	15160	15160	15160	0
333	20250305	144100	285020615	15160	15160	15160	15160	3
334	20250305	144000	284975135	15150	15130	15150	15130	3
335	20250305	143900	284929705	15120	15120	15120	15120	1
336	20250305	143800	284914585	15120	15120	15120	15120	268
337	20250305	143700	280862425	15120	15120	15120	15120	305
338	20250305	143600	276250825	15150	15150	15150	15150	0
339	20250305	143500	276250825	15150	15150	15150	15150	1
340	20250305	143400	276235675	15160	15160	15160	15160	1
341	20250305	143300	276220515	15120	15150	15160	15110	23
342	20250305	143200	275872205	15160	15160	15160	15160	2
343	20250305	143100	275841885	15120	15120	15120	15120	0
344	20250305	143000	275841885	15120	15140	15140	15120	86
345	20250305	142900	274539865	15160	15160	15160	15160	0
346	20250305	142800	274539865	15160	15160	15160	15160	0
347	20250305	142700	274539865	15160	15160	15160	15160	0
348	20250305	142600	274539865	15160	15160	15160	15160	0
349	20250305	142500	274539865	15160	15160	15160	15160	0
350	20250305	142400	274539865	15160	15160	15160	15160	2
351	20250305	142300	274509545	15170	15170	15170	15170	0
352	20250305	142200	274509545	15170	15170	15170	15170	1
353	20250305	142100	274494375	15120	15120	15120	15120	0
354	20250305	142000	274494375	15120	15120	15120	15120	0
355	20250305	141900	274494375	15120	15140	15140	15100	516
356	20250305	141800	266698545	15170	15140	15170	15140	14
357	20250305	141700	266486555	15170	15170	15170	15170	0
358	20250305	141600	266486555	15170	15170	15170	15170	0
359	20250305	141500	266486555	15170	15170	15170	15170	5
360	20250305	141400	266410705	15170	15170	15170	15170	0
361	20250305	141300	266410705	15170	15170	15170	15170	0
362	20250305	141200	266410705	15170	15170	15170	15150	6
363	20250305	141100	266319725	15150	15150	15170	15130	228
364	20250305	141000	262868575	15170	15170	15170	15170	0
365	20250305	140900	262868575	15170	15170	15170	15170	0
366	20250305	140800	262868575	15170	15170	15170	15170	0
367	20250305	140700	262868575	15170	15170	15170	15170	0
368	20250305	140600	262868575	15170	15170	15170	15170	0
369	20250305	140500	262868575	15170	15170	15170	15170	5
370	20250305	140400	262792725	15170	15170	15170	15170	4
371	20250305	140300	262732045	15170	15170	15170	15170	1
372	20250305	140200	262716875	15180	15180	15180	15180	0
373	20250305	140100	262716875	15180	15170	15180	15170	7
374	20250305	140000	262610625	15180	15160	15180	15160	13
375	20250305	135900	262413425	15170	15170	15170	15160	27
376	20250305	135800	262003845	15180	15180	15180	15180	0
377	20250305	135700	262003845	15180	15180	15180	15180	1
378	20250305	135600	261988665	15170	15170	15170	15170	1
379	20250305	135500	261973495	15180	15180	15180	15180	0
380	20250305	135400	261973495	15180	15180	15180	15180	0
381	20250305	135300	261973495	15180	15180	15180	15180	5
382	20250305	135200	261897595	15170	15170	15170	15170	500
383	20250305	135100	254312595	15170	15170	15170	15170	0
384	20250305	135000	254312595	15170	15170	15170	15170	100
385	20250305	134900	252795595	15180	15180	15180	15180	0
386	20250305	134800	252795595	15180	15180	15180	15180	0
387	20250305	134700	252795595	15180	15180	15180	15180	9
388	20250305	134600	252658975	15180	15180	15180	15180	0
389	20250305	134500	252658975	15180	15180	15180	15180	0
390	20250305	134400	252658975	15180	15180	15180	15180	0
391	20250305	134300	252658975	15180	15180	15180	15180	188
392	20250305	134200	249805135	15200	15200	15200	15200	0
393	20250305	134100	249805135	15200	15200	15200	15200	0
394	20250305	134000	249805135	15200	15200	15200	15200	0
395	20250305	133900	249805135	15200	15200	15200	15200	0
396	20250305	133800	249805135	15200	15200	15200	15200	0
397	20250305	133700	249805135	15200	15200	15200	15200	0
398	20250305	133600	249805135	15200	15200	15200	15200	0
399	20250305	133500	249805135	15200	15200	15200	15200	1
400	20250305	133400	249789935	15180	15180	15180	15180	0
401	20250305	133300	249789935	15180	15190	15200	15180	278
402	20250305	133200	245566925	15190	15190	15190	15190	0
403	20250305	133100	245566925	15190	15190	15190	15190	40
404	20250305	133000	244959325	15200	15200	15200	15200	6
405	20250305	132900	244868125	15200	15200	15200	15200	0
406	20250305	132800	244868125	15200	15200	15200	15200	1
407	20250305	132700	244852925	15200	15200	15200	15200	1
408	20250305	132600	244837725	15200	15200	15200	15200	0
409	20250305	132500	244837725	15200	15190	15200	15190	100
410	20250305	132400	243318515	15180	15180	15180	15180	10
411	20250305	132300	243166715	15190	15190	15190	15190	0
412	20250305	132200	243166715	15190	15190	15190	15190	0
413	20250305	132100	243166715	15190	15190	15190	15190	0
414	20250305	132000	243166715	15190	15175	15190	15175	216
415	20250305	131900	239888605	15175	15175	15175	15175	122
416	20250305	131800	238037255	15180	15180	15180	15180	29
417	20250305	131700	237597035	15185	15180	15185	15180	26
418	20250305	131600	237202300	15180	15180	15180	15180	30
419	20250305	131500	236746900	15180	15180	15180	15180	40
420	20250305	131400	236139700	15185	15185	15185	15185	5
421	20250305	131300	236063775	15180	15180	15180	15180	1
422	20250305	131200	236048595	15185	15185	15185	15185	0
423	20250305	131100	236048595	15185	15180	15185	15180	21
424	20250305	131000	235729810	15185	15185	15185	15185	18
425	20250305	130900	235456480	15190	15190	15190	15190	0
426	20250305	130800	235456480	15190	15190	15190	15190	20
427	20250305	130700	235152680	15200	15200	15200	15200	0
428	20250305	130600	235152680	15200	15200	15200	15200	168
429	20250305	130500	232599080	15200	15200	15200	15200	0
430	20250305	130400	232599080	15200	15210	15210	15200	30
431	20250305	130300	232142930	15210	15180	15210	15180	1198
432	20250305	130200	213942430	15180	15180	15180	15180	817
433	20250305	130100	201540370	15180	15170	15180	15170	24
434	20250305	130000	201176250	15180	15180	15180	15180	111
435	20250305	125900	199491270	15180	15180	15180	15160	1595
436	20250305	125800	175284190	15170	15150	15170	15150	2199
437	20250305	125700	141935980	15150	15150	15150	15150	0
438	20250305	125600	141935980	15150	15150	15150	15150	0
439	20250305	125500	141935980	15150	15150	15150	15150	4
440	20250305	125400	141875380	15150	15150	15150	15150	1
441	20250305	125300	141860230	15130	15120	15150	15120	21
442	20250305	125200	141542330	15130	15130	15130	15130	5
443	20250305	125100	141466680	15160	15160	15160	15160	0
444	20250305	125000	141466680	15160	15160	15160	15160	0
445	20250305	124900	141466680	15160	15160	15160	15160	0
446	20250305	124800	141466680	15160	15160	15160	15160	0
447	20250305	124700	141466680	15160	15160	15160	15160	1
448	20250305	124600	141451520	15150	15140	15160	15140	697
449	20250305	124500	130885370	15150	15150	15150	15150	0
450	20250305	124400	130885370	15150	15130	15150	15130	24
451	20250305	124300	130522020	15130	15130	15130	15130	1
452	20250305	124200	130506890	15130	15130	15130	15130	25
453	20250305	124100	130128640	15130	15130	15130	15130	0
454	20250305	124000	130128640	15130	15130	15130	15130	0
455	20250305	123900	130128640	15130	15130	15130	15130	0
456	20250305	123800	130128640	15130	15130	15130	15130	15
457	20250305	123700	129901690	15160	15160	15160	15160	0
458	20250305	123600	129901690	15160	15160	15160	15160	37
459	20250305	123500	129340770	15160	15150	15160	15150	902
460	20250305	123400	115668670	15150	15120	15150	15120	1007
461	20250305	123300	100432330	15120	15120	15120	15120	0
462	20250305	123200	100432330	15120	15120	15120	15120	0
463	20250305	123100	100432330	15120	15120	15120	15120	10
464	20250305	123000	100281130	15120	15120	15120	15120	0
465	20250305	122900	100281130	15120	15120	15120	15120	0
466	20250305	122800	100281130	15120	15120	15120	15120	13
467	20250305	122700	100084570	15130	15130	15130	15130	0
468	20250305	122600	100084570	15130	15130	15130	15130	1
469	20250305	122500	100069440	15130	15130	15130	15130	0
470	20250305	122400	100069440	15130	15120	15130	15120	2
471	20250305	122300	100039190	15130	15120	15130	15120	3
472	20250305	122200	99993810	15120	15120	15120	15120	0
473	20250305	122100	99993810	15120	15120	15120	15120	71
474	20250305	122000	98920290	15130	15120	15130	15120	2
475	20250305	121900	98890040	15120	15120	15120	15120	0
476	20250305	121800	98890040	15120	15125	15125	15120	40
477	20250305	121700	98285190	15140	15140	15140	15140	0
478	20250305	121600	98285190	15140	15140	15140	15140	0
479	20250305	121500	98285190	15140	15140	15140	15140	0
480	20250305	121400	98285190	15140	15140	15140	15140	0
481	20250305	121300	98285190	15140	15140	15140	15140	0
482	20250305	121200	98285190	15140	15140	15140	15140	2
483	20250305	121100	98254910	15100	15100	15100	15100	0
484	20250305	121000	98254910	15100	15100	15100	15100	10
485	20250305	120900	98103910	15110	15110	15110	15110	0
486	20250305	120800	98103910	15110	15110	15110	15110	0
487	20250305	120700	98103910	15110	15110	15110	15110	4
488	20250305	120600	98043470	15100	15130	15130	15100	20
489	20250305	120500	97741020	15140	15140	15140	15140	0
490	20250305	120400	97741020	15140	15140	15140	15140	0
491	20250305	120300	97741020	15140	15140	15140	15140	0
492	20250305	120200	97741020	15140	15140	15140	15140	0
493	20250305	120100	97741020	15140	15140	15140	15140	0
494	20250305	120000	97741020	15140	15140	15140	15140	0
495	20250305	115900	97741020	15140	15140	15140	15140	0
496	20250305	115800	97741020	15140	15140	15140	15140	1
497	20250305	115700	97725880	15150	15150	15150	15150	0
498	20250305	115600	97725880	15150	15150	15150	15150	1
499	20250305	115500	97710730	15150	15150	15150	15150	0
500	20250305	115400	97710730	15150	15150	15150	15150	0
501	20250305	115300	97710730	15150	15150	15150	15150	0
502	20250305	115200	97710730	15150	15150	15150	15150	0
503	20250305	115100	97710730	15150	15150	15150	15150	0
504	20250305	115000	97710730	15150	15150	15150	15150	0
505	20250305	114900	97710730	15150	15130	15150	15130	703
506	20250305	114800	87060330	15110	15110	15110	15110	1
507	20250305	114700	87045220	15130	15130	15130	15130	1
508	20250305	114600	87030090	15140	15140	15140	15140	432
509	20250305	114500	80489610	15140	15140	15140	15140	0
510	20250305	114400	80489610	15140	15140	15140	15140	50
511	20250305	114300	79732610	15150	15150	15150	15150	0
512	20250305	114200	79732610	15150	15150	15150	15150	0
513	20250305	114100	79732610	15150	15150	15150	15150	0
514	20250305	114000	79732610	15150	15150	15150	15150	274
515	20250305	113900	75581510	15150	15150	15150	15150	1
516	20250305	113800	75566360	15145	15145	15145	15145	0
517	20250305	113700	75566360	15145	15145	15145	15145	0
518	20250305	113600	75566360	15145	15145	15145	15145	0
519	20250305	113500	75566360	15145	15145	15145	15145	0
520	20250305	113400	75566360	15145	15145	15145	15145	27
521	20250305	113300	75157445	15140	15140	15140	15140	0
522	20250305	113200	75157445	15140	15140	15140	15140	20
523	20250305	113100	74854645	15150	15130	15150	15130	707
524	20250305	113000	64151395	15120	15100	15120	15100	930
525	20250305	112900	50102975	15090	15090	15090	15090	260
526	20250305	112800	46179575	15090	15090	15090	15090	0
527	20250305	112700	46179575	15090	15090	15090	15090	0
528	20250305	112600	46179575	15090	15090	15090	15090	0
529	20250305	112500	46179575	15090	15090	15090	15090	0
530	20250305	112400	46179575	15090	15090	15090	15090	0
531	20250305	112300	46179575	15090	15090	15090	15090	0
532	20250305	112200	46179575	15090	15080	15090	15080	669
533	20250305	112100	36087645	15080	15080	15080	15080	0
534	20250305	112000	36087645	15080	15080	15080	15080	0
535	20250305	111900	36087645	15080	15080	15080	15080	0
536	20250305	111800	36087645	15080	15080	15080	15080	0
537	20250305	111700	36087645	15080	15080	15080	15080	0
538	20250305	111600	36087645	15080	15080	15080	15080	0
539	20250305	111500	36087645	15080	15080	15080	15080	10
540	20250305	111400	35936845	15080	15080	15080	15080	1
541	20250305	111300	35921765	15070	15070	15070	15070	0
542	20250305	111200	35921765	15070	15070	15070	15070	102
543	20250305	111100	34384625	15070	15070	15070	15070	0
544	20250305	111000	34384625	15070	15070	15070	15070	0
545	20250305	110900	34384625	15070	15070	15070	15070	0
546	20250305	110800	34384625	15070	15070	15070	15070	0
547	20250305	110700	34384625	15070	15070	15070	15070	2
548	20250305	110600	34354485	15070	15070	15070	15070	0
549	20250305	110500	34354485	15070	15070	15070	15070	0
550	20250305	110400	34354485	15070	15070	15070	15070	2
551	20250305	110300	34324345	15070	15070	15070	15070	0
552	20250305	110200	34324345	15070	15070	15070	15070	300
553	20250305	110100	29803345	15070	15070	15070	15070	0
554	20250305	110000	29803345	15070	15070	15070	15070	0
555	20250305	105900	29803345	15070	15070	15070	15070	22
556	20250305	105800	29471805	15080	15080	15080	15080	0
557	20250305	105700	29471805	15080	15080	15080	15080	0
558	20250305	105600	29471805	15080	15080	15080	15080	0
559	20250305	105500	29471805	15080	15080	15080	15080	0
560	20250305	105400	29471805	15080	15080	15080	15080	0
561	20250305	105300	29471805	15080	15080	15080	15080	5
562	20250305	105200	29396405	15080	15080	15080	15080	0
563	20250305	105100	29396405	15080	15080	15080	15080	0
564	20250305	105000	29396405	15080	15080	15080	15080	99
565	20250305	104900	27903485	15060	15060	15060	15060	0
566	20250305	104800	27903485	15060	15060	15060	15060	0
567	20250305	104700	27903485	15060	15070	15070	15060	10
568	20250305	104600	27752845	15070	15070	15070	15070	15
569	20250305	104500	27526795	15080	15080	15080	15080	0
570	20250305	104400	27526795	15080	15080	15080	15080	0
571	20250305	104300	27526795	15080	15080	15080	15080	0
572	20250305	104200	27526795	15080	15080	15080	15080	0
573	20250305	104100	27526795	15080	15080	15080	15080	2
574	20250305	104000	27496635	15080	15080	15080	15080	1
575	20250305	103900	27481555	15080	15080	15080	15080	5
576	20250305	103800	27406155	15080	15080	15080	15080	0
577	20250305	103700	27406155	15080	15080	15080	15080	0
578	20250305	103600	27406155	15080	15080	15080	15080	1
579	20250305	103500	27391075	15060	15060	15060	15060	65
580	20250305	103400	26412175	15080	15080	15080	15080	2
581	20250305	103300	26382015	15080	15080	15080	15080	10
582	20250305	103200	26231215	15080	15080	15080	15080	0
583	20250305	103100	26231215	15080	15080	15080	15080	1
584	20250305	103000	26216135	15060	15060	15060	15060	0
585	20250305	102900	26216135	15060	15060	15060	15060	0
586	20250305	102800	26216135	15060	15060	15060	15060	0
587	20250305	102700	26216135	15060	15060	15060	15060	0
588	20250305	102600	26216135	15060	15060	15060	15060	5
589	20250305	102500	26140835	15080	15080	15080	15080	1
590	20250305	102400	26125755	15080	15080	15080	15080	0
591	20250305	102300	26125755	15080	15080	15080	15080	0
592	20250305	102200	26125755	15080	15080	15080	15080	0
593	20250305	102100	26125755	15080	15080	15080	15080	1
594	20250305	102000	26110675	15070	15070	15080	15070	4
595	20250305	101900	26050375	15080	15080	15080	15080	0
596	20250305	101800	26050375	15080	15080	15080	15080	0
597	20250305	101700	26050375	15080	15070	15080	15070	2
598	20250305	101600	26020225	15070	15070	15070	15070	0
599	20250305	101500	26020225	15070	15070	15070	15070	5
600	20250305	101400	25944875	15075	15075	15075	15075	0
601	20250305	101300	25944875	15075	15075	15075	15075	0
602	20250305	101200	25944875	15075	15075	15075	15075	0
603	20250305	101100	25944875	15075	15075	15075	15075	1
604	20250305	101000	25929800	15080	15080	15080	15080	0
605	20250305	100900	25929800	15080	15080	15080	15080	0
606	20250305	100800	25929800	15080	15080	15080	15080	1
607	20250305	100700	25914720	15080	15080	15080	15080	0
608	20250305	100600	25914720	15080	15080	15080	15080	205
609	20250305	100500	22823320	15080	15080	15080	15080	0
610	20250305	100400	22823320	15080	15080	15080	15080	0
611	20250305	100300	22823320	15080	15080	15080	15080	0
612	20250305	100200	22823320	15080	15080	15080	15080	0
613	20250305	100100	22823320	15080	15080	15080	15080	0
614	20250305	100000	22823320	15080	15080	15080	15080	0
615	20250305	095900	22823320	15080	15080	15080	15080	0
616	20250305	095800	22823320	15080	15080	15080	15080	0
617	20250305	095700	22823320	15080	15080	15080	15080	0
618	20250305	095600	22823320	15080	15080	15080	15080	0
619	20250305	095500	22823320	15080	15080	15080	15080	0
620	20250305	095400	22823320	15080	15080	15080	15080	1
621	20250305	095300	22808240	15080	15080	15080	15080	0
622	20250305	095200	22808240	15080	15080	15080	15080	2
623	20250305	095100	22778080	15080	15080	15080	15080	0
624	20250305	095000	22778080	15080	15080	15080	15080	100
625	20250305	094900	21270080	15080	15080	15080	15080	0
626	20250305	094800	21270080	15080	15080	15080	15080	0
627	20250305	094700	21270080	15080	15080	15080	15080	10
628	20250305	094600	21119280	15080	15080	15080	15080	4
629	20250305	094500	21058960	15080	15070	15080	15070	23
630	20250305	094400	20712290	15070	15060	15070	15060	6
631	20250305	094300	20621880	15070	15070	15070	15070	0
632	20250305	094200	20621880	15070	15060	15070	15060	21
633	20250305	094100	20305420	15070	15070	15070	15070	0
634	20250305	094000	20305420	15070	15070	15070	15070	1
635	20250305	093900	20290350	15040	15040	15040	15040	0
636	20250305	093800	20290350	15040	15040	15040	15040	20
637	20250305	093700	19989550	15040	15040	15040	15040	0
638	20250305	093600	19989550	15040	15040	15040	15040	0
639	20250305	093500	19989550	15040	15040	15040	15040	0
640	20250305	093400	19989550	15040	15040	15040	15040	0
641	20250305	093300	19989550	15040	15040	15040	15040	0
642	20250305	093200	19989550	15040	15040	15040	15040	0
643	20250305	093100	19989550	15040	15040	15040	15040	340
644	20250305	093000	14875950	15070	15070	15070	15070	1
645	20250305	092900	14860880	15070	15070	15070	15070	0
646	20250305	092800	14860880	15070	15060	15070	15060	10
647	20250305	092700	14710220	15040	15040	15040	15040	0
648	20250305	092600	14710220	15040	15040	15040	15040	0
649	20250305	092500	14710220	15040	15040	15040	15040	0
650	20250305	092400	14710220	15040	15040	15040	15040	0
651	20250305	092300	14710220	15040	15040	15040	15040	1
652	20250305	092200	14695180	15040	15070	15070	15040	649
653	20250305	092100	4933900	15080	15080	15080	15080	1
654	20250305	092000	4918820	15070	15070	15070	15070	1
655	20250305	091900	4903750	15080	15070	15080	15070	3
656	20250305	091800	4858530	15070	15070	15070	15070	5
657	20250305	091700	4783180	15080	15080	15080	15080	0
658	20250305	091600	4783180	15080	15080	15080	15080	0
659	20250305	091500	4783180	15080	15080	15080	15080	0
660	20250305	091400	4783180	15080	15080	15080	15080	37
661	20250305	091300	4225220	15080	15080	15080	15080	0
662	20250305	091200	4225220	15080	15070	15080	15050	10
663	20250305	091100	4074530	15080	15080	15080	15080	0
664	20250305	091000	4074530	15080	15080	15080	15080	0
665	20250305	090900	4074530	15080	15080	15080	15080	1
666	20250305	090800	4059450	15080	15070	15090	15070	70
667	20250305	090700	3003850	15080	15070	15080	15070	3
668	20250305	090600	2958630	15100	15100	15100	15100	0
669	20250305	090500	2958630	15100	15100	15100	15100	1
670	20250305	090400	2943530	15100	15100	15100	15100	24
671	20250305	090300	2581130	15110	15110	15110	15110	0
672	20250305	090200	2581130	15110	15110	15110	15110	0
673	20250305	090100	2581130	15110	15070	15110	15070	68
674	20250305	090000	1556330	15110	15110	15110	15110	103