KissMeData/084010/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	200000	577449675	15800	15800	15800	15800	348
3	20250306	195900	577449675	15800	15800	15800	15800	0
4	20250306	195800	577449675	15800	15800	15800	15800	0
5	20250306	195700	577449675	15800	15800	15800	15800	0
6	20250306	195600	577449675	15800	15800	15800	15800	0
7	20250306	195500	577449675	15800	15800	15800	15800	0
8	20250306	195400	577449675	15800	15800	15800	15800	0
9	20250306	195300	577449675	15800	15800	15800	15800	0
10	20250306	195200	577449675	15800	15800	15800	15800	0
11	20250306	195100	577449675	15800	15800	15800	15800	0
12	20250306	195000	577449675	15800	15800	15800	15800	0
13	20250306	194900	577449675	15800	15800	15800	15800	0
14	20250306	194800	577449675	15800	15800	15800	15800	0
15	20250306	194700	577449675	15800	15800	15800	15800	0
16	20250306	194600	577449675	15800	15800	15800	15800	0
17	20250306	194500	577449675	15800	15800	15800	15800	0
18	20250306	194400	577449675	15800	15800	15800	15800	0
19	20250306	194300	577449675	15800	15800	15800	15800	0
20	20250306	194200	577449675	15800	15800	15800	15800	0
21	20250306	194100	577449675	15800	15800	15800	15800	0
22	20250306	194000	577449675	15800	15800	15800	15800	0
23	20250306	193900	577449675	15800	15800	15800	15800	0
24	20250306	193800	577449675	15800	15800	15800	15800	0
25	20250306	193700	577449675	15800	15800	15800	15800	0
26	20250306	193600	577449675	15800	15800	15800	15800	0
27	20250306	193500	577449675	15800	15800	15800	15800	0
28	20250306	193400	577449675	15800	15800	15800	15800	0
29	20250306	193300	577449675	15800	15800	15800	15800	0
30	20250306	193200	577449675	15800	15800	15800	15800	0
31	20250306	193100	577449675	15800	15800	15800	15800	0
32	20250306	193000	577449675	15800	15800	15800	15800	348
33	20250306	192900	577449675	15800	15800	15800	15800	0
34	20250306	192800	577449675	15800	15800	15800	15800	0
35	20250306	192700	577449675	15800	15800	15800	15800	0
36	20250306	192600	577449675	15800	15800	15800	15800	0
37	20250306	192500	577449675	15800	15800	15800	15800	0
38	20250306	192400	577449675	15800	15800	15800	15800	0
39	20250306	192300	577449675	15800	15800	15800	15800	0
40	20250306	192200	577449675	15800	15800	15800	15800	0
41	20250306	192100	577449675	15800	15800	15800	15800	0
42	20250306	192000	577449675	15800	15800	15800	15800	0
43	20250306	191900	577449675	15800	15800	15800	15800	0
44	20250306	191800	577449675	15800	15800	15800	15800	0
45	20250306	191700	577449675	15800	15800	15800	15800	0
46	20250306	191600	577449675	15800	15800	15800	15800	0
47	20250306	191500	577449675	15800	15800	15800	15800	0
48	20250306	191400	577449675	15800	15800	15800	15800	0
49	20250306	191300	577449675	15800	15800	15800	15800	0
50	20250306	191200	577449675	15800	15800	15800	15800	0
51	20250306	191100	577449675	15800	15800	15800	15800	0
52	20250306	191000	577449675	15800	15800	15800	15800	0
53	20250306	190900	577449675	15800	15800	15800	15800	0
54	20250306	190800	577449675	15800	15800	15800	15800	0
55	20250306	190700	577449675	15800	15800	15800	15800	0
56	20250306	190600	577449675	15800	15800	15800	15800	0
57	20250306	190500	577449675	15800	15800	15800	15800	0
58	20250306	190400	577449675	15800	15800	15800	15800	0
59	20250306	190300	577449675	15800	15800	15800	15800	0
60	20250306	190200	577449675	15800	15800	15800	15800	0
61	20250306	190100	577449675	15800	15800	15800	15800	0
62	20250306	190000	577449675	15800	15800	15800	15800	348
63	20250306	185900	577449675	15800	15800	15800	15800	0
64	20250306	185800	577449675	15800	15800	15800	15800	0
65	20250306	185700	577449675	15800	15800	15800	15800	0
66	20250306	185600	577449675	15800	15800	15800	15800	0
67	20250306	185500	577449675	15800	15800	15800	15800	0
68	20250306	185400	577449675	15800	15800	15800	15800	0
69	20250306	185300	577449675	15800	15800	15800	15800	0
70	20250306	185200	577449675	15800	15800	15800	15800	0
71	20250306	185100	577449675	15800	15800	15800	15800	0
72	20250306	185000	577449675	15800	15800	15800	15800	0
73	20250306	184900	577449675	15800	15800	15800	15800	0
74	20250306	184800	577449675	15800	15800	15800	15800	0
75	20250306	184700	577449675	15800	15800	15800	15800	0
76	20250306	184600	577449675	15800	15800	15800	15800	0
77	20250306	184500	577449675	15800	15800	15800	15800	0
78	20250306	184400	577449675	15800	15800	15800	15800	0
79	20250306	184300	577449675	15800	15800	15800	15800	0
80	20250306	184200	577449675	15800	15800	15800	15800	0
81	20250306	184100	577449675	15800	15800	15800	15800	0
82	20250306	184000	577449675	15800	15800	15800	15800	0
83	20250306	183900	577449675	15800	15800	15800	15800	0
84	20250306	183800	577449675	15800	15800	15800	15800	0
85	20250306	183700	577449675	15800	15800	15800	15800	0
86	20250306	183600	577449675	15800	15800	15800	15800	0
87	20250306	183500	577449675	15800	15800	15800	15800	0
88	20250306	183400	577449675	15800	15800	15800	15800	0
89	20250306	183300	577449675	15800	15800	15800	15800	0
90	20250306	183200	577449675	15800	15800	15800	15800	0
91	20250306	183100	577449675	15800	15800	15800	15800	0
92	20250306	183000	577449675	15800	15800	15800	15800	348
93	20250306	182900	577449675	15800	15800	15800	15800	0
94	20250306	182800	577449675	15800	15800	15800	15800	0
95	20250306	182700	577449675	15800	15800	15800	15800	0
96	20250306	182600	577449675	15800	15800	15800	15800	0
97	20250306	182500	577449675	15800	15800	15800	15800	0
98	20250306	182400	577449675	15800	15800	15800	15800	0
99	20250306	182300	577449675	15800	15800	15800	15800	0
100	20250306	182200	577449675	15800	15800	15800	15800	0
101	20250306	182100	577449675	15800	15800	15800	15800	0
102	20250306	182000	577449675	15800	15800	15800	15800	0
103	20250306	181900	577449675	15800	15800	15800	15800	0
104	20250306	181800	577449675	15800	15800	15800	15800	0
105	20250306	181700	577449675	15800	15800	15800	15800	0
106	20250306	181600	577449675	15800	15800	15800	15800	0
107	20250306	181500	577449675	15800	15800	15800	15800	0
108	20250306	181400	577449675	15800	15800	15800	15800	0
109	20250306	181300	577449675	15800	15800	15800	15800	0
110	20250306	181200	577449675	15800	15800	15800	15800	0
111	20250306	181100	577449675	15800	15800	15800	15800	0
112	20250306	181000	577449675	15800	15800	15800	15800	0
113	20250306	180900	577449675	15800	15800	15800	15800	0
114	20250306	180800	577449675	15800	15800	15800	15800	0
115	20250306	180700	577449675	15800	15800	15800	15800	0
116	20250306	180600	577449675	15800	15800	15800	15800	0
117	20250306	180500	577449675	15800	15800	15800	15800	0
118	20250306	180400	577449675	15800	15800	15800	15800	0
119	20250306	180300	577449675	15800	15800	15800	15800	0
120	20250306	180200	577449675	15800	15800	15800	15800	0
121	20250306	180100	577449675	15800	15800	15800	15800	0
122	20250306	180000	577449675	15800	15800	15800	15800	348
123	20250306	175900	577449675	15800	15800	15800	15800	0
124	20250306	175800	577449675	15800	15800	15800	15800	0
125	20250306	175700	577449675	15800	15800	15800	15800	0
126	20250306	175600	577449675	15800	15800	15800	15800	0
127	20250306	175500	577449675	15800	15800	15800	15800	0
128	20250306	175400	577449675	15800	15800	15800	15800	0
129	20250306	175300	577449675	15800	15800	15800	15800	0
130	20250306	175200	577449675	15800	15800	15800	15800	0
131	20250306	175100	577449675	15800	15800	15800	15800	0
132	20250306	175000	577449675	15800	15800	15800	15800	0
133	20250306	174900	577449675	15800	15800	15800	15800	0
134	20250306	174800	577449675	15800	15800	15800	15800	0
135	20250306	174700	577449675	15800	15800	15800	15800	0
136	20250306	174600	577449675	15800	15800	15800	15800	0
137	20250306	174500	577449675	15800	15800	15800	15800	0
138	20250306	174400	577449675	15800	15800	15800	15800	0
139	20250306	174300	577449675	15800	15800	15800	15800	0
140	20250306	174200	577449675	15800	15800	15800	15800	0
141	20250306	174100	577449675	15800	15800	15800	15800	0
142	20250306	174000	577449675	15800	15800	15800	15800	0
143	20250306	173900	577449675	15800	15800	15800	15800	0
144	20250306	173800	577449675	15800	15800	15800	15800	0
145	20250306	173700	577449675	15800	15800	15800	15800	0
146	20250306	173600	577449675	15800	15800	15800	15800	0
147	20250306	173500	577449675	15800	15800	15800	15800	0
148	20250306	173400	577449675	15800	15800	15800	15800	0
149	20250306	173300	577449675	15800	15800	15800	15800	0
150	20250306	173200	577449675	15800	15800	15800	15800	0
151	20250306	173100	577449675	15800	15800	15800	15800	0
152	20250306	173000	577449675	15800	15800	15800	15800	348
153	20250306	172900	577449675	15800	15800	15800	15800	0
154	20250306	172800	577449675	15800	15800	15800	15800	0
155	20250306	172700	577449675	15800	15800	15800	15800	0
156	20250306	172600	577449675	15800	15800	15800	15800	0
157	20250306	172500	577449675	15800	15800	15800	15800	0
158	20250306	172400	577449675	15800	15800	15800	15800	0
159	20250306	172300	577449675	15800	15800	15800	15800	0
160	20250306	172200	577449675	15800	15800	15800	15800	0
161	20250306	172100	577449675	15800	15800	15800	15800	0
162	20250306	172000	577449675	15800	15800	15800	15800	0
163	20250306	171900	577449675	15800	15800	15800	15800	0
164	20250306	171800	577449675	15800	15800	15800	15800	0
165	20250306	171700	577449675	15800	15800	15800	15800	0
166	20250306	171600	577449675	15800	15800	15800	15800	0
167	20250306	171500	577449675	15800	15800	15800	15800	0
168	20250306	171400	577449675	15800	15800	15800	15800	0
169	20250306	171300	577449675	15800	15800	15800	15800	0
170	20250306	171200	577449675	15800	15800	15800	15800	0
171	20250306	171100	577449675	15800	15800	15800	15800	0
172	20250306	171000	577449675	15800	15800	15800	15800	0
173	20250306	170900	577449675	15800	15800	15800	15800	0
174	20250306	170800	577449675	15800	15800	15800	15800	0
175	20250306	170700	577449675	15800	15800	15800	15800	0
176	20250306	170600	577449675	15800	15800	15800	15800	0
177	20250306	170500	577449675	15800	15800	15800	15800	0
178	20250306	170400	577449675	15800	15800	15800	15800	0
179	20250306	170300	577449675	15800	15800	15800	15800	0
180	20250306	170200	577449675	15800	15800	15800	15800	0
181	20250306	170100	577449675	15800	15800	15800	15800	0
182	20250306	170000	577449675	15800	15800	15800	15800	348
183	20250306	165900	577449675	15800	15800	15800	15800	0
184	20250306	165800	577449675	15800	15800	15800	15800	0
185	20250306	165700	577449675	15800	15800	15800	15800	0
186	20250306	165600	577449675	15800	15800	15800	15800	0
187	20250306	165500	577449675	15800	15800	15800	15800	0
188	20250306	165400	577449675	15800	15800	15800	15800	0
189	20250306	165300	577449675	15800	15800	15800	15800	0
190	20250306	165200	577449675	15800	15800	15800	15800	0
191	20250306	165100	577449675	15800	15800	15800	15800	0
192	20250306	165000	577449675	15800	15800	15800	15800	0
193	20250306	164900	577449675	15800	15800	15800	15800	0
194	20250306	164800	577449675	15800	15800	15800	15800	0
195	20250306	164700	577449675	15800	15800	15800	15800	0
196	20250306	164600	577449675	15800	15800	15800	15800	0
197	20250306	164500	577449675	15800	15800	15800	15800	0
198	20250306	164400	577449675	15800	15800	15800	15800	0
199	20250306	164300	577449675	15800	15800	15800	15800	0
200	20250306	164200	577449675	15800	15800	15800	15800	0
201	20250306	164100	577449675	15800	15800	15800	15800	0
202	20250306	164000	577449675	15800	15800	15800	15800	0
203	20250306	163900	577449675	15800	15800	15800	15800	0
204	20250306	163800	577449675	15800	15800	15800	15800	0
205	20250306	163700	577449675	15800	15800	15800	15800	0
206	20250306	163600	577449675	15800	15800	15800	15800	0
207	20250306	163500	577449675	15800	15800	15800	15800	0
208	20250306	163400	577449675	15800	15800	15800	15800	0
209	20250306	163300	577449675	15800	15800	15800	15800	0
210	20250306	163200	577449675	15800	15800	15800	15800	0
211	20250306	163100	577449675	15800	15800	15800	15800	0
212	20250306	163000	577449675	15800	15800	15800	15800	348
213	20250306	162900	577449675	15800	15800	15800	15800	0
214	20250306	162800	577449675	15800	15800	15800	15800	0
215	20250306	162700	577449675	15800	15800	15800	15800	0
216	20250306	162600	577449675	15800	15800	15800	15800	0
217	20250306	162500	577449675	15800	15800	15800	15800	0
218	20250306	162400	577449675	15800	15800	15800	15800	0
219	20250306	162300	577449675	15800	15800	15800	15800	0
220	20250306	162200	577449675	15800	15800	15800	15800	0
221	20250306	162100	577449675	15800	15800	15800	15800	0
222	20250306	162000	577449675	15800	15800	15800	15800	0
223	20250306	161900	577449675	15800	15800	15800	15800	0
224	20250306	161800	577449675	15800	15800	15800	15800	0
225	20250306	161700	577449675	15800	15800	15800	15800	0
226	20250306	161600	577449675	15800	15800	15800	15800	0
227	20250306	161500	577449675	15800	15800	15800	15800	0
228	20250306	161400	577449675	15800	15800	15800	15800	0
229	20250306	161300	577449675	15800	15800	15800	15800	0
230	20250306	161200	577449675	15800	15800	15800	15800	0
231	20250306	161100	577449675	15800	15800	15800	15800	0
232	20250306	161000	577449675	15800	15800	15800	15800	0
233	20250306	160900	577449675	15800	15800	15800	15800	0
234	20250306	160800	577449675	15800	15800	15800	15800	0
235	20250306	160700	577449675	15800	15800	15800	15800	0
236	20250306	160600	577449675	15800	15800	15800	15800	0
237	20250306	160500	577449675	15800	15800	15800	15800	0
238	20250306	160400	577449675	15800	15800	15800	15800	0
239	20250306	160300	577449675	15800	15800	15800	15800	0
240	20250306	160200	577449675	15800	15800	15800	15800	0
241	20250306	160100	577449675	15800	15800	15800	15800	0
242	20250306	160000	577449675	15800	15800	15800	15800	348
243	20250306	155900	577449675	15800	15800	15800	15800	0
244	20250306	155800	577449675	15800	15800	15800	15800	0
245	20250306	155700	577449675	15800	15800	15800	15800	0
246	20250306	155600	577449675	15800	15800	15800	15800	0
247	20250306	155500	577449675	15800	15800	15800	15800	0
248	20250306	155400	577449675	15800	15800	15800	15800	0
249	20250306	155300	577449675	15800	15800	15800	15800	0
250	20250306	155200	577449675	15800	15800	15800	15800	0
251	20250306	155100	577449675	15800	15800	15800	15800	0
252	20250306	155000	577449675	15800	15800	15800	15800	0
253	20250306	154900	577449675	15800	15800	15800	15800	0
254	20250306	154800	577449675	15800	15800	15800	15800	0
255	20250306	154700	577449675	15800	15800	15800	15800	0
256	20250306	154600	577449675	15800	15800	15800	15800	0
257	20250306	154500	577449675	15800	15800	15800	15800	0
258	20250306	154400	577449675	15800	15800	15800	15800	0
259	20250306	154300	577449675	15800	15800	15800	15800	0
260	20250306	154200	577449675	15800	15800	15800	15800	0
261	20250306	154100	577449675	15800	15800	15800	15800	0
262	20250306	154000	577449675	15800	15800	15800	15800	0
263	20250306	153900	577449675	15800	15800	15800	15800	0
264	20250306	153800	577449675	15800	15800	15800	15800	0
265	20250306	153700	577449675	15800	15800	15800	15800	0
266	20250306	153600	577449675	15800	15800	15800	15800	0
267	20250306	153500	577449675	15800	15800	15800	15800	0
268	20250306	153400	577449675	15800	15800	15800	15800	0
269	20250306	153300	577449675	15800	15800	15800	15800	0
270	20250306	153200	577449675	15800	15800	15800	15800	0
271	20250306	153100	577449675	15800	15800	15800	15800	0
272	20250306	153000	577449675	15800	15800	15800	15800	696
273	20250306	152900	571951275	15830	15830	15830	15830	0
274	20250306	152800	571951275	15830	15830	15830	15830	0
275	20250306	152700	571951275	15830	15830	15830	15830	0
276	20250306	152600	571951275	15830	15830	15830	15830	0
277	20250306	152500	571951275	15830	15830	15830	15830	0
278	20250306	152400	571951275	15830	15830	15830	15830	0
279	20250306	152300	571951275	15830	15830	15830	15830	0
280	20250306	152200	571951275	15830	15830	15830	15830	0
281	20250306	152100	571951275	15830	15830	15830	15830	0
282	20250306	152000	571951275	15830	15830	15830	15830	0
283	20250306	151900	571951275	15830	15800	15830	15800	847
284	20250306	151800	558568465	15800	15790	15800	15790	93
285	20250306	151700	557099485	15770	15770	15770	15770	416
286	20250306	151600	550539165	15800	15800	15800	15800	0
287	20250306	151500	550539165	15800	15770	15800	15770	139
288	20250306	151400	548343685	15770	15770	15770	15770	55
289	20250306	151300	547476335	15770	15770	15770	15770	24
290	20250306	151200	547097855	15790	15790	15790	15790	0
291	20250306	151100	547097855	15790	15770	15790	15770	25
292	20250306	151000	546703585	15770	15790	15790	15770	69
293	20250306	150900	545615415	15770	15770	15770	15770	26
294	20250306	150800	545205395	15770	15760	15770	15760	43
295	20250306	150700	544527635	15760	15760	15760	15760	24
296	20250306	150600	544149395	15760	15760	15760	15760	0
297	20250306	150500	544149395	15760	15760	15760	15760	24
298	20250306	150400	543771155	15760	15760	15760	15760	60
299	20250306	150300	542825555	15770	15770	15770	15770	27
300	20250306	150200	542399765	15770	15770	15770	15770	0
301	20250306	150100	542399765	15770	15790	15790	15770	54
302	20250306	150000	541548105	15790	15790	15790	15790	4
303	20250306	145900	541484945	15780	15780	15780	15780	58
304	20250306	145800	540569705	15790	15780	15800	15780	77
305	20250306	145700	539354045	15800	15800	15800	15800	3
306	20250306	145600	539306645	15770	15770	15770	15770	24
307	20250306	145500	538928165	15770	15800	15800	15770	39
308	20250306	145400	538312955	15770	15770	15770	15770	24
309	20250306	145300	537934475	15800	15800	15800	15800	3
310	20250306	145200	537887075	15800	15770	15800	15770	28
311	20250306	145100	537445395	15790	15790	15790	15790	0
312	20250306	145000	537445395	15790	15790	15790	15780	98
313	20250306	144900	535898305	15790	15790	15790	15790	0
314	20250306	144800	535898305	15790	15790	15790	15790	6
315	20250306	144700	535803565	15800	15790	15800	15790	25
316	20250306	144600	535408585	15780	15780	15780	15780	59
317	20250306	144500	534477565	15800	15800	15800	15800	10
318	20250306	144400	534319565	15780	15780	15780	15780	24
319	20250306	144300	533940845	15800	15800	15800	15800	1
320	20250306	144200	533925045	15780	15780	15800	15780	77
321	20250306	144100	532709925	15780	15780	15780	15780	0
322	20250306	144000	532709925	15780	15800	15800	15780	30
323	20250306	143900	532236405	15780	15780	15780	15780	24
324	20250306	143800	531857685	15780	15800	15800	15780	46
325	20250306	143700	531131705	15780	15780	15780	15780	24
326	20250306	143600	530752985	15790	15790	15800	15790	57
327	20250306	143500	529852745	15800	15790	15800	15790	27
328	20250306	143400	529426385	15790	15790	15790	15790	19
329	20250306	143300	529126375	15800	15790	15800	15790	30
330	20250306	143200	528652615	15790	15790	15790	15790	0
331	20250306	143100	528652615	15790	15790	15790	15790	46
332	20250306	143000	527926275	15800	15790	15800	15790	70
333	20250306	142900	526820935	15790	15790	15790	15790	34
334	20250306	142800	526284075	15790	15800	15800	15790	14
335	20250306	142700	526062985	15790	15800	15800	15790	47
336	20250306	142600	525320725	15790	15790	15800	15790	68
337	20250306	142500	524246945	15800	15790	15810	15790	34
338	20250306	142400	523709655	15790	15790	15790	15790	11
339	20250306	142300	523535965	15800	15800	15820	15800	71
340	20250306	142200	522414085	15800	15800	15800	15800	11
341	20250306	142100	522240285	15800	15790	15800	15790	35
342	20250306	142000	521687395	15820	15790	15820	15790	37
343	20250306	141900	521103075	15790	15800	15800	15790	22
344	20250306	141800	520755585	15820	15800	15820	15800	90
345	20250306	141700	519333465	15800	15800	15800	15800	11
346	20250306	141600	519159665	15800	15800	15820	15800	82
347	20250306	141500	517863985	15810	15820	15820	15810	10
348	20250306	141400	517705875	15830	15800	15830	15800	51
349	20250306	141300	516899625	15800	15830	15830	15800	13
350	20250306	141200	516694135	15800	15800	15800	15800	46
351	20250306	141100	515967335	15820	15800	15820	15800	69
352	20250306	141000	514876895	15800	15800	15800	15800	35
353	20250306	140900	514323895	15800	15810	15830	15800	338
354	20250306	140800	508980245	15800	15800	15800	15800	51
355	20250306	140700	508174445	15800	15800	15800	15800	11
356	20250306	140600	508000645	15800	15810	15820	15800	63
357	20250306	140500	507004815	15820	15820	15820	15820	0
358	20250306	140400	507004815	15820	15830	15830	15820	13
359	20250306	140300	506799065	15830	15800	15830	15800	34
360	20250306	140200	506261565	15830	15830	15830	15830	0
361	20250306	140100	506261565	15830	15800	15830	15800	68
362	20250306	140000	505186645	15820	15850	15850	15810	2043
363	20250306	135900	472868945	15850	15820	15850	15820	128
364	20250306	135800	470842925	15800	15800	15810	15800	295
365	20250306	135700	466181515	15790	15800	15800	15790	29
366	20250306	135600	465723555	15790	15790	15790	15790	33
367	20250306	135500	465202485	15790	15800	15800	15790	65
368	20250306	135400	464176065	15810	15810	15810	15810	4
369	20250306	135300	464112825	15810	15820	15820	15810	16
370	20250306	135200	463859725	15800	15800	15800	15800	17
371	20250306	135100	463591125	15800	15800	15800	15800	7
372	20250306	135000	463480525	15800	15800	15800	15800	0
373	20250306	134900	463480525	15800	15820	15820	15800	64
374	20250306	134800	462469225	15800	15800	15800	15800	0
375	20250306	134700	462469225	15800	15800	15820	15800	69
376	20250306	134600	461378945	15810	15810	15810	15810	3
377	20250306	134500	461331515	15820	15820	15820	15820	12
378	20250306	134400	461141675	15830	15830	15830	15830	8
379	20250306	134300	461015035	15840	15840	15840	15840	2
380	20250306	134200	460983355	15840	15840	15840	15830	22
381	20250306	134100	460634885	15830	15830	15830	15830	4
382	20250306	134000	460571565	15820	15840	15840	15820	42
383	20250306	133900	459907045	15820	15820	15820	15820	0
384	20250306	133800	459907045	15820	15820	15820	15820	1
385	20250306	133700	459891225	15840	15830	15840	15830	5
386	20250306	133600	459812065	15840	15840	15840	15840	0
387	20250306	133500	459812065	15840	15830	15840	15830	6
388	20250306	133400	459717075	15830	15830	15830	15830	0
389	20250306	133300	459717075	15830	15830	15830	15830	0
390	20250306	133200	459717075	15830	15830	15830	15830	24
391	20250306	133100	459337155	15830	15830	15830	15830	30
392	20250306	133000	458862255	15830	15850	15850	15810	1905
393	20250306	132900	428727445	15840	15820	15840	15810	493
394	20250306	132800	420927575	15820	15820	15820	15820	196
395	20250306	132700	417826855	15820	15820	15820	15820	5
396	20250306	132600	417747755	15810	15810	15810	15810	25
397	20250306	132500	417352505	15820	15820	15820	15820	4
398	20250306	132400	417289225	15820	15820	15820	15820	0
399	20250306	132300	417289225	15820	15820	15820	15820	0
400	20250306	132200	417289225	15820	15820	15820	15820	4
401	20250306	132100	417225945	15820	15820	15820	15820	0
402	20250306	132000	417225945	15820	15830	15830	15820	23
403	20250306	131900	416861895	15800	15800	15800	15800	57
404	20250306	131800	415961295	15820	15820	15820	15820	5
405	20250306	131700	415882195	15820	15820	15820	15820	0
406	20250306	131600	415882195	15820	15820	15820	15820	0
407	20250306	131500	415882195	15820	15820	15820	15820	19
408	20250306	131400	415581615	15810	15810	15810	15810	36
409	20250306	131300	415012455	15830	15820	15830	15820	25
410	20250306	131200	414616905	15810	15810	15810	15810	0
411	20250306	131100	414616905	15810	15810	15810	15810	0
412	20250306	131000	414616905	15810	15820	15820	15810	39
413	20250306	130900	414000045	15820	15820	15820	15820	10
414	20250306	130800	413841845	15800	15830	15830	15800	249
415	20250306	130700	409906775	15840	15840	15840	15840	0
416	20250306	130600	409906775	15840	15840	15840	15840	5
417	20250306	130500	409827575	15840	15840	15840	15840	0
418	20250306	130400	409827575	15840	15840	15840	15840	10
419	20250306	130300	409669175	15830	15830	15830	15830	1
420	20250306	130200	409653345	15810	15795	15810	15795	584
421	20250306	130100	400424440	15790	15780	15790	15780	75
422	20250306	130000	399240770	15780	15830	15830	15780	1983
423	20250306	125900	367896760	15840	15850	15850	15840	30
424	20250306	125800	367421370	15850	15850	15850	15840	52
425	20250306	125700	366597600	15850	15850	15850	15850	0
426	20250306	125600	366597600	15850	15850	15850	15850	5
427	20250306	125500	366518350	15850	15850	15850	15850	0
428	20250306	125400	366518350	15850	15850	15850	15850	0
429	20250306	125300	366518350	15850	15850	15850	15850	15
430	20250306	125200	366280600	15850	15850	15850	15850	10
431	20250306	125100	366122100	15840	15850	15850	15840	16
432	20250306	125000	365868610	15850	15850	15850	15850	0
433	20250306	124900	365868610	15850	15850	15850	15850	35
434	20250306	124800	365313860	15840	15850	15850	15840	13
435	20250306	124700	365107930	15830	15820	15830	15820	52
436	20250306	124600	364285280	15820	15820	15820	15820	43
437	20250306	124500	363605020	15820	15820	15820	15820	0
438	20250306	124400	363605020	15820	15820	15820	15820	5
439	20250306	124300	363525920	15810	15810	15810	15810	3
440	20250306	124200	363478490	15820	15820	15820	15820	0
441	20250306	124100	363478490	15820	15820	15820	15820	25
442	20250306	124000	363082990	15820	15820	15820	15820	0
443	20250306	123900	363082990	15820	15820	15820	15820	3
444	20250306	123800	363035530	15820	15820	15820	15820	0
445	20250306	123700	363035530	15820	15810	15820	15810	23
446	20250306	123600	362671890	15810	15810	15810	15810	23
447	20250306	123500	362308260	15810	15810	15810	15810	0
448	20250306	123400	362308260	15810	15810	15810	15810	7
449	20250306	123300	362197590	15810	15810	15810	15810	0
450	20250306	123200	362197590	15810	15810	15810	15810	0
451	20250306	123100	362197590	15810	15810	15810	15810	3
452	20250306	123000	362150160	15800	15800	15800	15800	3
453	20250306	122900	362102760	15810	15780	15810	15780	192
454	20250306	122800	359072340	15760	15770	15770	15760	226
455	20250306	122700	355510530	15780	15790	15790	15780	7
456	20250306	122600	355400030	15790	15790	15790	15790	14
457	20250306	122500	355178970	15760	15790	15800	15760	204
458	20250306	122400	351963380	15800	15800	15800	15800	3
459	20250306	122300	351915980	15800	15810	15810	15800	44
460	20250306	122200	351220720	15810	15810	15810	15810	6
461	20250306	122100	351125860	15810	15810	15810	15810	0
462	20250306	122000	351125860	15810	15810	15810	15810	4
463	20250306	121900	351062620	15810	15810	15810	15810	0
464	20250306	121800	351062620	15810	15810	15810	15810	10
465	20250306	121700	350904520	15810	15810	15810	15810	3
466	20250306	121600	350857090	15810	15810	15810	15810	5
467	20250306	121500	350778040	15810	15810	15810	15810	24
468	20250306	121400	350398600	15800	15800	15800	15800	0
469	20250306	121300	350398600	15800	15800	15800	15800	0
470	20250306	121200	350398600	15800	15810	15810	15800	57
471	20250306	121100	349497960	15800	15800	15800	15800	0
472	20250306	121000	349497960	15800	15800	15810	15800	150
473	20250306	120900	347127670	15810	15810	15810	15810	0
474	20250306	120800	347127670	15810	15810	15810	15810	16
475	20250306	120700	346874710	15800	15800	15800	15800	0
476	20250306	120600	346874710	15800	15800	15800	15800	35
477	20250306	120500	346321710	15810	15810	15810	15810	17
478	20250306	120400	346052940	15810	15810	15810	15810	9
479	20250306	120300	345910650	15810	15810	15810	15810	0
480	20250306	120200	345910650	15810	15800	15810	15800	52
481	20250306	120100	345089020	15810	15810	15810	15810	6
482	20250306	120000	344994160	15810	15810	15810	15810	0
483	20250306	115900	344994160	15810	15810	15810	15810	0
484	20250306	115800	344994160	15810	15810	15810	15810	4
485	20250306	115700	344930920	15800	15800	15800	15800	32
486	20250306	115600	344425320	15810	15810	15810	15810	7
487	20250306	115500	344314650	15820	15810	15820	15810	4
488	20250306	115400	344251380	15820	15820	15820	15820	13
489	20250306	115300	344045720	15820	15820	15830	15820	15
490	20250306	115200	343808410	15830	15830	15830	15830	0
491	20250306	115100	343808410	15830	15830	15830	15830	0
492	20250306	115000	343808410	15830	15820	15830	15820	5
493	20250306	114900	343729300	15820	15820	15820	15820	33
494	20250306	114800	343207240	15830	15830	15830	15830	3
495	20250306	114700	343159750	15830	15830	15830	15830	0
496	20250306	114600	343159750	15830	15830	15830	15830	6
497	20250306	114500	343064770	15830	15830	15830	15830	0
498	20250306	114400	343064770	15830	15830	15830	15830	0
499	20250306	114300	343064770	15830	15830	15830	15830	17
500	20250306	114200	342795660	15830	15830	15830	15830	0
501	20250306	114100	342795660	15830	15820	15830	15820	5
502	20250306	114000	342716550	15800	15800	15800	15800	41
503	20250306	113900	342068750	15830	15830	15830	15830	5
504	20250306	113800	341989600	15830	15830	15830	15830	0
505	20250306	113700	341989600	15830	15830	15830	15830	0
506	20250306	113600	341989600	15830	15830	15830	15830	9
507	20250306	113500	341847130	15830	15830	15830	15830	1
508	20250306	113400	341831300	15810	15810	15810	15810	0
509	20250306	113300	341831300	15810	15810	15810	15810	33
510	20250306	113200	341309570	15810	15810	15810	15810	19
511	20250306	113100	341009180	15810	15810	15820	15810	36
512	20250306	113000	340440010	15820	15820	15820	15820	0
513	20250306	112900	340440010	15820	15820	15820	15820	4
514	20250306	112800	340376730	15820	15820	15820	15820	1
515	20250306	112700	340360910	15820	15820	15830	15820	27
516	20250306	112600	339933750	15830	15820	15830	15820	5
517	20250306	112500	339854640	15830	15830	15830	15830	56
518	20250306	112400	338968160	15840	15840	15840	15840	21
519	20250306	112300	338635520	15840	15840	15840	15840	0
520	20250306	112200	338635520	15840	15840	15840	15840	10
521	20250306	112100	338477120	15840	15840	15840	15840	4
522	20250306	112000	338413760	15840	15840	15840	15840	9
523	20250306	111900	338271200	15830	15840	15840	15830	5
524	20250306	111800	338192010	15830	15830	15830	15830	0
525	20250306	111700	338192010	15830	15840	15840	15830	15
526	20250306	111600	337954510	15840	15840	15840	15840	8
527	20250306	111500	337827790	15840	15840	15840	15840	0
528	20250306	111400	337827790	15840	15830	15840	15830	13
529	20250306	111300	337621880	15840	15840	15840	15840	0
530	20250306	111200	337621880	15840	15810	15840	15810	101
531	20250306	111100	336024050	15800	15800	15800	15800	0
532	20250306	111000	336024050	15800	15810	15810	15800	165
533	20250306	110900	333415510	15820	15820	15820	15820	5
534	20250306	110800	333336410	15820	15860	15860	15810	574
535	20250306	110700	324258620	15860	15850	15860	15850	4
536	20250306	110600	324195190	15850	15850	15850	15850	30
537	20250306	110500	323719690	15850	15830	15850	15830	140
538	20250306	110400	321503440	15850	15820	15870	15820	1165
539	20250306	110300	303058960	15840	15840	15840	15840	0
540	20250306	110200	303058960	15840	15820	15840	15800	956
541	20250306	110100	287950860	15840	15830	15840	15810	341
542	20250306	110000	282558780	15870	15840	15870	15770	2613
543	20250306	105900	241246260	15830	15830	15840	15820	53
544	20250306	105800	240407740	15850	15810	15850	15810	158
545	20250306	105700	237906900	15810	15810	15810	15810	0
546	20250306	105600	237906900	15810	15780	15810	15780	184
547	20250306	105500	235000630	15780	15760	15780	15760	63
548	20250306	105400	234007120	15750	15750	15750	15750	4
549	20250306	105300	233944120	15750	15710	15750	15710	112
550	20250306	105200	232182940	15730	15730	15730	15730	1
551	20250306	105100	232167210	15750	15750	15750	15750	0
552	20250306	105000	232167210	15750	15740	15750	15740	22
553	20250306	104900	231820920	15760	15760	15760	15760	0
554	20250306	104800	231820920	15760	15760	15760	15740	54
555	20250306	104700	230969900	15770	15770	15770	15770	1
556	20250306	104600	230954130	15810	15810	15810	15810	0
557	20250306	104500	230954130	15810	15810	15810	15810	0
558	20250306	104400	230954130	15810	15810	15810	15810	0
559	20250306	104300	230954130	15810	15810	15810	15810	0
560	20250306	104200	230954130	15810	15810	15810	15810	0
561	20250306	104100	230954130	15810	15810	15810	15810	0
562	20250306	104000	230954130	15810	15810	15810	15810	0
563	20250306	103900	230954130	15810	15810	15810	15810	0
564	20250306	103800	230954130	15810	15810	15810	15810	0
565	20250306	103700	230954130	15810	15810	15810	15810	0
566	20250306	103600	230954130	15810	15770	15810	15760	102
567	20250306	103500	229346520	15780	15780	15800	15770	126
568	20250306	103400	227358860	15780	15810	15810	15780	105
569	20250306	103300	225700470	15810	15810	15810	15810	0
570	20250306	103200	225700470	15810	15810	15810	15810	0
571	20250306	103100	225700470	15810	15790	15810	15790	168
572	20250306	103000	223044410	15810	15770	15810	15700	2916
573	20250306	102900	177149140	15760	15760	15760	15760	8
574	20250306	102800	177023060	15750	15750	15750	15750	200
575	20250306	102700	173873060	15750	15750	15750	15750	10
576	20250306	102600	173715560	15760	15750	15760	15750	52
577	20250306	102500	172896460	15750	15740	15750	15740	131
578	20250306	102400	170834220	15750	15690	15750	15690	481
579	20250306	102300	163277200	15680	15680	15680	15680	132
580	20250306	102200	161207440	15680	15680	15680	15680	0
581	20250306	102100	161207440	15680	15680	15680	15680	18
582	20250306	102000	160925200	15680	15690	15690	15680	64
583	20250306	101900	159921380	15700	15700	15700	15700	0
584	20250306	101800	159921380	15700	15700	15700	15700	0
585	20250306	101700	159921380	15700	15700	15700	15700	0
586	20250306	101600	159921380	15700	15700	15700	15700	0
587	20250306	101500	159921380	15700	15700	15700	15700	0
588	20250306	101400	159921380	15700	15710	15710	15700	110
589	20250306	101300	158194370	15720	15720	15720	15720	141
590	20250306	101200	155977850	15720	15730	15750	15680	1172
591	20250306	101100	137568300	15750	15750	15750	15750	1
592	20250306	101000	137552550	15740	15740	15740	15740	28
593	20250306	100900	137111830	15730	15730	15730	15730	0
594	20250306	100800	137111830	15730	15730	15730	15730	0
595	20250306	100700	137111830	15730	15680	15760	15680	275
596	20250306	100600	132792130	15670	15670	15670	15670	2
597	20250306	100500	132760790	15680	15680	15680	15680	0
598	20250306	100400	132760790	15680	15660	15680	15640	102
599	20250306	100300	131163350	15650	15680	15680	15650	33
600	20250306	100200	130646870	15700	15700	15700	15700	0
601	20250306	100100	130646870	15700	15690	15700	15690	130
602	20250306	100000	128606970	15710	15660	15710	15570	3429
603	20250306	095900	75030410	15670	15670	15670	15670	0
604	20250306	095800	75030410	15670	15670	15670	15670	0
605	20250306	095700	75030410	15670	15670	15670	15670	0
606	20250306	095600	75030410	15670	15620	15670	15620	115
607	20250306	095500	73231440	15660	15660	15660	15660	1
608	20250306	095400	73215780	15640	15620	15640	15620	16
609	20250306	095300	72965710	15600	15600	15600	15600	1
610	20250306	095200	72950110	15600	15600	15600	15600	0
611	20250306	095100	72950110	15600	15610	15610	15600	33
612	20250306	095000	72435190	15620	15640	15640	15620	15
613	20250306	094900	72200810	15660	15650	15660	15650	12
614	20250306	094800	72012900	15660	15650	15660	15640	20
615	20250306	094700	71699900	15660	15660	15660	15660	0
616	20250306	094600	71699900	15660	15660	15660	15660	38
617	20250306	094500	71104820	15660	15660	15660	15660	0
618	20250306	094400	71104820	15660	15660	15660	15660	34
619	20250306	094300	70572380	15660	15660	15660	15660	0
620	20250306	094200	70572380	15660	15660	15660	15660	0
621	20250306	094100	70572380	15660	15650	15660	15640	53
622	20250306	094000	69742510	15690	15690	15690	15690	0
623	20250306	093900	69742510	15690	15690	15690	15690	0
624	20250306	093800	69742510	15690	15690	15690	15690	0
625	20250306	093700	69742510	15690	15690	15690	15690	0
626	20250306	093600	69742510	15690	15660	15690	15600	112
627	20250306	093500	67989510	15600	15600	15600	15600	4
628	20250306	093400	67927110	15710	15710	15710	15710	0
629	20250306	093300	67927110	15710	15710	15710	15710	1
630	20250306	093200	67911400	15720	15720	15720	15720	0
631	20250306	093100	67911400	15720	15720	15720	15720	1
632	20250306	093000	67895680	15660	15670	15710	15630	2049
633	20250306	092900	35849170	15660	15660	15660	15660	5
634	20250306	092800	35770870	15660	15660	15660	15660	0
635	20250306	092700	35770870	15660	15660	15660	15660	0
636	20250306	092600	35770870	15660	15660	15660	15660	0
637	20250306	092500	35770870	15660	15660	15660	15660	0
638	20250306	092400	35770870	15660	15660	15660	15660	1
639	20250306	092300	35755210	15650	15650	15650	15650	0
640	20250306	092200	35755210	15650	15650	15650	15650	0
641	20250306	092100	35755210	15650	15650	15650	15650	53
642	20250306	092000	34925760	15530	15530	15530	15530	0
643	20250306	091900	34925760	15530	15530	15530	15530	0
644	20250306	091800	34925760	15530	15530	15530	15530	0
645	20250306	091700	34925760	15530	15530	15530	15530	0
646	20250306	091600	34925760	15530	15540	15540	15530	29
647	20250306	091500	34475240	15530	15530	15530	15530	0
648	20250306	091400	34475240	15530	15530	15530	15530	0
649	20250306	091300	34475240	15530	15530	15530	15530	0
650	20250306	091200	34475240	15530	15530	15530	15530	0
651	20250306	091100	34475240	15530	15530	15530	15530	9
652	20250306	091000	34335470	15550	15530	15550	15530	31
653	20250306	090900	33853820	15550	15550	15550	15550	0
654	20250306	090800	33853820	15550	15550	15550	15550	0
655	20250306	090700	33853820	15550	15550	15550	15550	0
656	20250306	090600	33853820	15550	15520	15550	15520	281
657	20250306	090500	29491450	15480	15440	15500	15440	336
658	20250306	090400	24290100	15540	15540	15540	15540	0
659	20250306	090300	24290100	15540	15540	15540	15540	0
660	20250306	090200	24290100	15540	15540	15540	15540	0
661	20250306	090100	24290100	15540	15540	15540	15540	0
662	20250306	090000	24290100	15540	15540	15540	15540	65