KissMeData/003540/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	184100	782759025	16960	16960	16960	16960	1462
3	20250306	184000	782759025	16960	16960	16960	16960	0
4	20250306	183900	782759025	16960	16960	16960	16960	0
5	20250306	183800	782759025	16960	16960	16960	16960	0
6	20250306	183700	782759025	16960	16960	16960	16960	0
7	20250306	183600	782759025	16960	16960	16960	16960	0
8	20250306	183500	782759025	16960	16960	16960	16960	0
9	20250306	183400	782759025	16960	16960	16960	16960	0
10	20250306	183300	782759025	16960	16960	16960	16960	0
11	20250306	183200	782759025	16960	16960	16960	16960	0
12	20250306	183100	782759025	16960	16960	16960	16960	0
13	20250306	183000	782759025	16960	16960	16960	16960	0
14	20250306	182900	782759025	16960	16960	16960	16960	0
15	20250306	182800	782759025	16960	16960	16960	16960	0
16	20250306	182700	782759025	16960	16960	16960	16960	0
17	20250306	182600	782759025	16960	16960	16960	16960	0
18	20250306	182500	782759025	16960	16960	16960	16960	0
19	20250306	182400	782759025	16960	16960	16960	16960	0
20	20250306	182300	782759025	16960	16960	16960	16960	0
21	20250306	182200	782759025	16960	16960	16960	16960	0
22	20250306	182100	782759025	16960	16960	16960	16960	0
23	20250306	182000	782759025	16960	16960	16960	16960	0
24	20250306	181900	782759025	16960	16960	16960	16960	0
25	20250306	181800	782759025	16960	16960	16960	16960	0
26	20250306	181700	782759025	16960	16960	16960	16960	0
27	20250306	181600	782759025	16960	16960	16960	16960	0
28	20250306	181500	782759025	16960	16960	16960	16960	0
29	20250306	181400	782759025	16960	16960	16960	16960	0
30	20250306	181300	782759025	16960	16960	16960	16960	0
31	20250306	181200	782759025	16960	16960	16960	16960	0
32	20250306	181100	782759025	16960	16960	16960	16960	1462
33	20250306	181000	782759025	16960	16960	16960	16960	0
34	20250306	180900	782759025	16960	16960	16960	16960	0
35	20250306	180800	782759025	16960	16960	16960	16960	0
36	20250306	180700	782759025	16960	16960	16960	16960	0
37	20250306	180600	782759025	16960	16960	16960	16960	0
38	20250306	180500	782759025	16960	16960	16960	16960	0
39	20250306	180400	782759025	16960	16960	16960	16960	0
40	20250306	180300	782759025	16960	16960	16960	16960	0
41	20250306	180200	782759025	16960	16960	16960	16960	0
42	20250306	180100	782759025	16960	16960	16960	16960	0
43	20250306	180000	782759025	16960	16960	16960	16960	0
44	20250306	175900	782759025	16960	16960	16960	16960	0
45	20250306	175800	782759025	16960	16960	16960	16960	0
46	20250306	175700	782759025	16960	16960	16960	16960	0
47	20250306	175600	782759025	16960	16960	16960	16960	0
48	20250306	175500	782759025	16960	16960	16960	16960	0
49	20250306	175400	782759025	16960	16960	16960	16960	0
50	20250306	175300	782759025	16960	16960	16960	16960	0
51	20250306	175200	782759025	16960	16960	16960	16960	0
52	20250306	175100	782759025	16960	16960	16960	16960	0
53	20250306	175000	782759025	16960	16960	16960	16960	0
54	20250306	174900	782759025	16960	16960	16960	16960	0
55	20250306	174800	782759025	16960	16960	16960	16960	0
56	20250306	174700	782759025	16960	16960	16960	16960	0
57	20250306	174600	782759025	16960	16960	16960	16960	0
58	20250306	174500	782759025	16960	16960	16960	16960	0
59	20250306	174400	782759025	16960	16960	16960	16960	0
60	20250306	174300	782759025	16960	16960	16960	16960	0
61	20250306	174200	782759025	16960	16960	16960	16960	0
62	20250306	174100	782759025	16960	16960	16960	16960	1462
63	20250306	174000	782759025	16960	16960	16960	16960	0
64	20250306	173900	782759025	16960	16960	16960	16960	0
65	20250306	173800	782759025	16960	16960	16960	16960	0
66	20250306	173700	782759025	16960	16960	16960	16960	0
67	20250306	173600	782759025	16960	16960	16960	16960	0
68	20250306	173500	782759025	16960	16960	16960	16960	0
69	20250306	173400	782759025	16960	16960	16960	16960	0
70	20250306	173300	782759025	16960	16960	16960	16960	0
71	20250306	173200	782759025	16960	16960	16960	16960	0
72	20250306	173100	782759025	16960	16960	16960	16960	0
73	20250306	173000	782759025	16960	16960	16960	16960	0
74	20250306	172900	782759025	16960	16960	16960	16960	0
75	20250306	172800	782759025	16960	16960	16960	16960	0
76	20250306	172700	782759025	16960	16960	16960	16960	0
77	20250306	172600	782759025	16960	16960	16960	16960	0
78	20250306	172500	782759025	16960	16960	16960	16960	0
79	20250306	172400	782759025	16960	16960	16960	16960	0
80	20250306	172300	782759025	16960	16960	16960	16960	0
81	20250306	172200	782759025	16960	16960	16960	16960	0
82	20250306	172100	782759025	16960	16960	16960	16960	0
83	20250306	172000	782759025	16960	16960	16960	16960	0
84	20250306	171900	782759025	16960	16960	16960	16960	0
85	20250306	171800	782759025	16960	16960	16960	16960	0
86	20250306	171700	782759025	16960	16960	16960	16960	0
87	20250306	171600	782759025	16960	16960	16960	16960	0
88	20250306	171500	782759025	16960	16960	16960	16960	0
89	20250306	171400	782759025	16960	16960	16960	16960	0
90	20250306	171300	782759025	16960	16960	16960	16960	0
91	20250306	171200	782759025	16960	16960	16960	16960	0
92	20250306	171100	782759025	16960	16960	16960	16960	1462
93	20250306	171000	782759025	16960	16960	16960	16960	0
94	20250306	170900	782759025	16960	16960	16960	16960	0
95	20250306	170800	782759025	16960	16960	16960	16960	0
96	20250306	170700	782759025	16960	16960	16960	16960	0
97	20250306	170600	782759025	16960	16960	16960	16960	0
98	20250306	170500	782759025	16960	16960	16960	16960	0
99	20250306	170400	782759025	16960	16960	16960	16960	0
100	20250306	170300	782759025	16960	16960	16960	16960	0
101	20250306	170200	782759025	16960	16960	16960	16960	0
102	20250306	170100	782759025	16960	16960	16960	16960	0
103	20250306	170000	782759025	16960	16960	16960	16960	0
104	20250306	165900	782759025	16960	16960	16960	16960	0
105	20250306	165800	782759025	16960	16960	16960	16960	0
106	20250306	165700	782759025	16960	16960	16960	16960	0
107	20250306	165600	782759025	16960	16960	16960	16960	0
108	20250306	165500	782759025	16960	16960	16960	16960	0
109	20250306	165400	782759025	16960	16960	16960	16960	0
110	20250306	165300	782759025	16960	16960	16960	16960	0
111	20250306	165200	782759025	16960	16960	16960	16960	0
112	20250306	165100	782759025	16960	16960	16960	16960	0
113	20250306	165000	782759025	16960	16960	16960	16960	0
114	20250306	164900	782759025	16960	16960	16960	16960	0
115	20250306	164800	782759025	16960	16960	16960	16960	0
116	20250306	164700	782759025	16960	16960	16960	16960	0
117	20250306	164600	782759025	16960	16960	16960	16960	0
118	20250306	164500	782759025	16960	16960	16960	16960	0
119	20250306	164400	782759025	16960	16960	16960	16960	0
120	20250306	164300	782759025	16960	16960	16960	16960	0
121	20250306	164200	782759025	16960	16960	16960	16960	0
122	20250306	164100	782759025	16960	16960	16960	16960	1462
123	20250306	164000	782759025	16960	16960	16960	16960	0
124	20250306	163900	782759025	16960	16960	16960	16960	0
125	20250306	163800	782759025	16960	16960	16960	16960	0
126	20250306	163700	782759025	16960	16960	16960	16960	0
127	20250306	163600	782759025	16960	16960	16960	16960	0
128	20250306	163500	782759025	16960	16960	16960	16960	0
129	20250306	163400	782759025	16960	16960	16960	16960	0
130	20250306	163300	782759025	16960	16960	16960	16960	0
131	20250306	163200	782759025	16960	16960	16960	16960	0
132	20250306	163100	782759025	16960	16960	16960	16960	0
133	20250306	163000	782759025	16960	16960	16960	16960	0
134	20250306	162900	782759025	16960	16960	16960	16960	0
135	20250306	162800	782759025	16960	16960	16960	16960	0
136	20250306	162700	782759025	16960	16960	16960	16960	0
137	20250306	162600	782759025	16960	16960	16960	16960	0
138	20250306	162500	782759025	16960	16960	16960	16960	0
139	20250306	162400	782759025	16960	16960	16960	16960	0
140	20250306	162300	782759025	16960	16960	16960	16960	0
141	20250306	162200	782759025	16960	16960	16960	16960	0
142	20250306	162100	782759025	16960	16960	16960	16960	0
143	20250306	162000	782759025	16960	16960	16960	16960	0
144	20250306	161900	782759025	16960	16960	16960	16960	0
145	20250306	161800	782759025	16960	16960	16960	16960	0
146	20250306	161700	782759025	16960	16960	16960	16960	0
147	20250306	161600	782759025	16960	16960	16960	16960	0
148	20250306	161500	782759025	16960	16960	16960	16960	0
149	20250306	161400	782759025	16960	16960	16960	16960	0
150	20250306	161300	782759025	16960	16960	16960	16960	0
151	20250306	161200	782759025	16960	16960	16960	16960	0
152	20250306	161100	782759025	16960	16960	16960	16960	1462
153	20250306	161000	782759025	16960	16960	16960	16960	0
154	20250306	160900	782759025	16960	16960	16960	16960	0
155	20250306	160800	782759025	16960	16960	16960	16960	0
156	20250306	160700	782759025	16960	16960	16960	16960	0
157	20250306	160600	782759025	16960	16960	16960	16960	0
158	20250306	160500	782759025	16960	16960	16960	16960	0
159	20250306	160400	782759025	16960	16960	16960	16960	0
160	20250306	160300	782759025	16960	16960	16960	16960	0
161	20250306	160200	782759025	16960	16960	16960	16960	0
162	20250306	160100	782759025	16960	16960	16960	16960	0
163	20250306	160000	782759025	16960	16960	16960	16960	0
164	20250306	155900	782759025	16960	16960	16960	16960	0
165	20250306	155800	782759025	16960	16960	16960	16960	0
166	20250306	155700	782759025	16960	16960	16960	16960	0
167	20250306	155600	782759025	16960	16960	16960	16960	0
168	20250306	155500	782759025	16960	16960	16960	16960	0
169	20250306	155400	782759025	16960	16960	16960	16960	0
170	20250306	155300	782759025	16960	16960	16960	16960	0
171	20250306	155200	782759025	16960	16960	16960	16960	0
172	20250306	155100	782759025	16960	16960	16960	16960	0
173	20250306	155000	782759025	16960	16960	16960	16960	0
174	20250306	154900	782759025	16960	16960	16960	16960	0
175	20250306	154800	782759025	16960	16960	16960	16960	0
176	20250306	154700	782759025	16960	16960	16960	16960	0
177	20250306	154600	782759025	16960	16960	16960	16960	0
178	20250306	154500	782759025	16960	16960	16960	16960	0
179	20250306	154400	782759025	16960	16960	16960	16960	0
180	20250306	154300	782759025	16960	16960	16960	16960	0
181	20250306	154200	782759025	16960	16960	16960	16960	0
182	20250306	154100	782759025	16960	16960	16960	16960	1462
183	20250306	154000	782759025	16960	16960	16960	16960	0
184	20250306	153900	782759025	16960	16960	16960	16960	0
185	20250306	153800	782759025	16960	16960	16960	16960	0
186	20250306	153700	782759025	16960	16960	16960	16960	0
187	20250306	153600	782759025	16960	16960	16960	16960	0
188	20250306	153500	782759025	16960	16960	16960	16960	0
189	20250306	153400	782759025	16960	16960	16960	16960	0
190	20250306	153300	782759025	16960	16960	16960	16960	0
191	20250306	153200	782759025	16960	16960	16960	16960	0
192	20250306	153100	782759025	16960	16960	16960	16960	0
193	20250306	153000	782759025	16960	16960	16960	16960	1462
194	20250306	152900	757963505	16890	16890	16890	16890	0
195	20250306	152800	757963505	16890	16890	16890	16890	0
196	20250306	152700	757963505	16890	16890	16890	16890	0
197	20250306	152600	757963505	16890	16890	16890	16890	0
198	20250306	152500	757963505	16890	16890	16890	16890	0
199	20250306	152400	757963505	16890	16890	16890	16890	0
200	20250306	152300	757963505	16890	16890	16890	16890	0
201	20250306	152200	757963505	16890	16890	16890	16890	0
202	20250306	152100	757963505	16890	16890	16890	16890	0
203	20250306	152000	757963505	16890	16890	16890	16890	0
204	20250306	151900	757963505	16890	16900	16920	16890	79
205	20250306	151800	756628755	16890	16910	16910	16890	335
206	20250306	151700	750967115	16920	16920	16930	16915	146
207	20250306	151600	748496725	16920	16920	16920	16910	203
208	20250306	151500	745062515	16920	16930	16930	16900	387
209	20250306	151400	738514465	16930	16920	16930	16920	267
210	20250306	151300	733995365	16920	16910	16930	16910	567
211	20250306	151200	724404515	16920	16920	16930	16910	774
212	20250306	151100	711309915	16915	16910	16920	16910	381
213	20250306	151000	704866595	16910	16900	16910	16890	710
214	20250306	150900	692867645	16900	16890	16900	16890	238
215	20250306	150800	688846305	16890	16880	16900	16880	319
216	20250306	150700	683457345	16890	16880	16890	16870	267
217	20250306	150600	678950815	16880	16880	16880	16860	203
218	20250306	150500	675524675	16850	16890	16890	16850	382
219	20250306	150400	669077175	16890	16900	16910	16880	460
220	20250306	150300	661304025	16900	16900	16920	16900	495
221	20250306	150200	652936065	16900	16910	16910	16895	314
222	20250306	150100	647629080	16910	16870	16910	16870	1285
223	20250306	150000	625929700	16830	16830	16860	16820	3737
224	20250306	145900	562970440	16820	16820	16820	16820	8
225	20250306	145800	562835880	16820	16830	16830	16820	32
226	20250306	145700	562297400	16810	16810	16810	16810	13
227	20250306	145600	562078870	16820	16820	16820	16810	74
228	20250306	145500	560834210	16810	16810	16810	16810	17
229	20250306	145400	560548440	16820	16810	16820	16810	12
230	20250306	145300	560346710	16800	16800	16820	16800	321
231	20250306	145200	554950840	16820	16820	16820	16820	221
232	20250306	145100	551233620	16820	16830	16830	16820	19
233	20250306	145000	550913870	16825	16825	16825	16825	1
234	20250306	144900	550897045	16820	16820	16820	16820	2
235	20250306	144800	550863405	16830	16830	16830	16830	4
236	20250306	144700	550796085	16830	16825	16830	16825	6
237	20250306	144600	550695110	16820	16820	16820	16820	50
238	20250306	144500	549854110	16830	16820	16830	16820	53
239	20250306	144400	548962140	16820	16810	16820	16810	247
240	20250306	144300	544809460	16790	16790	16790	16790	60
241	20250306	144200	543802060	16810	16790	16810	16790	2047
242	20250306	144100	509425310	16770	16770	16770	16770	24
243	20250306	144000	509022830	16770	16770	16790	16770	1470
244	20250306	143900	484345830	16770	16770	16770	16770	23
245	20250306	143800	483960120	16770	16770	16770	16770	14
246	20250306	143700	483725340	16770	16770	16770	16770	18
247	20250306	143600	483423480	16780	16780	16780	16770	107
248	20250306	143500	481629020	16780	16780	16780	16780	0
249	20250306	143400	481629020	16780	16780	16780	16780	5
250	20250306	143300	481545120	16770	16770	16770	16770	0
251	20250306	143200	481545120	16770	16770	16770	16770	0
252	20250306	143100	481545120	16770	16770	16770	16770	0
253	20250306	143000	481545120	16770	16770	16770	16770	0
254	20250306	142900	481545120	16770	16790	16790	16770	1501
255	20250306	142800	456344590	16790	16790	16800	16790	81
256	20250306	142700	454984100	16790	16790	16790	16790	9
257	20250306	142600	454832990	16790	16790	16790	16790	10
258	20250306	142500	454665090	16790	16790	16800	16790	23
259	20250306	142400	454278760	16790	16790	16790	16790	9
260	20250306	142300	454127650	16790	16790	16790	16790	26
261	20250306	142200	453691110	16790	16790	16790	16790	6
262	20250306	142100	453590370	16790	16790	16790	16790	20
263	20250306	142000	453254570	16790	16800	16800	16790	10
264	20250306	141900	453086660	16790	16790	16790	16790	6
265	20250306	141800	452985920	16790	16790	16800	16790	90
266	20250306	141700	451474020	16790	16790	16790	16790	12
267	20250306	141600	451272540	16790	16790	16790	16790	6
268	20250306	141500	451171800	16790	16790	16790	16790	10
269	20250306	141400	451003900	16790	16790	16800	16790	17
270	20250306	141300	450718390	16790	16790	16790	16790	6
271	20250306	141200	450617650	16790	16790	16790	16790	10
272	20250306	141100	450449750	16790	16790	16790	16790	10
273	20250306	141000	450281850	16800	16810	16810	16800	286
274	20250306	140900	445474210	16810	16810	16820	16810	416
275	20250306	140800	438481180	16810	16800	16810	16800	77
276	20250306	140700	437186850	16810	16810	16810	16810	13
277	20250306	140600	436968320	16800	16800	16800	16800	0
278	20250306	140500	436968320	16800	16810	16810	16800	11
279	20250306	140400	436783510	16810	16810	16810	16810	204
280	20250306	140300	433354270	16810	16810	16810	16800	112
281	20250306	140200	431472610	16800	16800	16800	16800	0
282	20250306	140100	431472610	16800	16800	16800	16800	1
283	20250306	140000	431455810	16800	16800	16800	16800	0
284	20250306	135900	431455810	16800	16800	16800	16800	17
285	20250306	135800	431170210	16810	16810	16810	16810	0
286	20250306	135700	431170210	16810	16810	16810	16810	0
287	20250306	135600	431170210	16810	16800	16810	16800	192
288	20250306	135500	427944600	16810	16810	16810	16810	1
289	20250306	135400	427927790	16810	16800	16810	16800	45
290	20250306	135300	427171740	16810	16810	16810	16810	6
291	20250306	135200	427070880	16810	16820	16820	16810	27
292	20250306	135100	426616990	16810	16810	16810	16810	65
293	20250306	135000	425524340	16820	16810	16820	16810	8
294	20250306	134900	425389790	16810	16810	16810	16810	12
295	20250306	134800	425188070	16810	16820	16820	16810	220
296	20250306	134700	421487740	16820	16820	16820	16820	0
297	20250306	134600	421487740	16820	16830	16830	16820	577
298	20250306	134500	411776950	16840	16840	16840	16840	0
299	20250306	134400	411776950	16840	16840	16840	16840	31
300	20250306	134300	411254910	16840	16830	16840	16830	33
301	20250306	134200	410699205	16840	16840	16840	16840	7
302	20250306	134100	410581325	16840	16830	16840	16830	230
303	20250306	134000	406710415	16830	16820	16830	16820	591
304	20250306	133900	396768935	16810	16810	16810	16810	15
305	20250306	133800	396516785	16810	16820	16820	16810	17
306	20250306	133700	396230975	16820	16820	16820	16820	20
307	20250306	133600	395894575	16820	16820	16820	16820	0
308	20250306	133500	395894575	16820	16820	16820	16820	0
309	20250306	133400	395894575	16820	16820	16820	16820	0
310	20250306	133300	395894575	16820	16820	16820	16820	0
311	20250306	133200	395894575	16820	16820	16820	16820	0
312	20250306	133100	395894575	16820	16820	16820	16820	6
313	20250306	133000	395793655	16810	16810	16810	16810	0
314	20250306	132900	395793655	16810	16810	16810	16810	1
315	20250306	132800	395776845	16820	16815	16820	16815	5
316	20250306	132700	395692750	16810	16810	16810	16810	0
317	20250306	132600	395692750	16810	16810	16810	16810	0
318	20250306	132500	395692750	16810	16815	16815	16810	41
319	20250306	132400	395003535	16810	16810	16810	16810	0
320	20250306	132300	395003535	16810	16815	16820	16810	50
321	20250306	132200	394162645	16820	16820	16820	16820	0
322	20250306	132100	394162645	16820	16820	16820	16820	0
323	20250306	132000	394162645	16820	16815	16820	16815	8
324	20250306	131900	394028095	16810	16810	16810	16810	0
325	20250306	131800	394028095	16810	16810	16810	16810	1
326	20250306	131700	394011285	16810	16810	16810	16810	0
327	20250306	131600	394011285	16810	16810	16810	16810	65
328	20250306	131500	392918635	16810	16810	16810	16810	8
329	20250306	131400	392784155	16810	16810	16810	16810	0
330	20250306	131300	392784155	16810	16810	16810	16810	15
331	20250306	131200	392532005	16810	16810	16810	16810	21
332	20250306	131100	392178995	16810	16800	16810	16800	105
333	20250306	131000	390414805	16800	16800	16800	16800	0
334	20250306	130900	390414805	16800	16790	16800	16790	145
335	20250306	130800	387980215	16780	16800	16800	16780	167
336	20250306	130700	385174815	16810	16810	16810	16810	0
337	20250306	130600	385174815	16810	16810	16810	16810	0
338	20250306	130500	385174815	16810	16810	16810	16810	0
339	20250306	130400	385174815	16810	16810	16810	16810	6
340	20250306	130300	385073955	16810	16810	16810	16810	0
341	20250306	130200	385073955	16810	16810	16810	16810	0
342	20250306	130100	385073955	16810	16810	16810	16810	0
343	20250306	130000	385073955	16810	16810	16810	16810	1
344	20250306	125900	385057145	16800	16810	16810	16800	39
345	20250306	125800	384401825	16810	16800	16810	16800	5
346	20250306	125700	384317795	16780	16780	16780	16780	6
347	20250306	125600	384217115	16780	16780	16780	16780	84
348	20250306	125500	382807595	16800	16810	16810	16780	63
349	20250306	125400	381748825	16810	16810	16810	16810	201
350	20250306	125300	378370015	16810	16810	16810	16810	8
351	20250306	125200	378235535	16820	16815	16820	16815	13
352	20250306	125100	378016880	16810	16810	16810	16810	34
353	20250306	125000	377445340	16810	16820	16820	16810	21
354	20250306	124900	377092230	16820	16800	16820	16800	601
355	20250306	124800	366990360	16800	16800	16800	16800	3
356	20250306	124700	366939960	16800	16800	16800	16800	60
357	20250306	124600	365931960	16790	16790	16790	16790	284
358	20250306	124500	361163600	16790	16790	16790	16790	250
359	20250306	124400	356966100	16790	16790	16790	16790	1
360	20250306	124300	356949310	16780	16780	16780	16780	0
361	20250306	124200	356949310	16780	16780	16780	16780	0
362	20250306	124100	356949310	16780	16780	16780	16780	0
363	20250306	124000	356949310	16780	16780	16780	16780	263
364	20250306	123900	352536170	16780	16780	16780	16780	0
365	20250306	123800	352536170	16780	16780	16780	16780	0
366	20250306	123700	352536170	16780	16780	16780	16770	55
367	20250306	123600	351613770	16780	16780	16780	16780	33
368	20250306	123500	351060030	16780	16780	16780	16780	0
369	20250306	123400	351060030	16780	16780	16780	16780	1
370	20250306	123300	351043250	16770	16770	16770	16770	0
371	20250306	123200	351043250	16770	16770	16770	16770	0
372	20250306	123100	351043250	16770	16770	16770	16770	50
373	20250306	123000	350204750	16780	16780	16780	16780	0
374	20250306	122900	350204750	16780	16780	16780	16780	0
375	20250306	122800	350204750	16780	16780	16780	16780	1
376	20250306	122700	350187970	16780	16780	16780	16780	10
377	20250306	122600	350020170	16780	16780	16780	16780	6
378	20250306	122500	349919490	16780	16770	16780	16770	26
379	20250306	122400	349483450	16770	16760	16780	16760	5121
380	20250306	122300	263627390	16760	16760	16760	16760	0
381	20250306	122200	263627390	16760	16760	16760	16760	0
382	20250306	122100	263627390	16760	16760	16760	16760	0
383	20250306	122000	263627390	16760	16760	16760	16760	1
384	20250306	121900	263610630	16740	16740	16740	16740	0
385	20250306	121800	263610630	16740	16740	16740	16740	0
386	20250306	121700	263610630	16740	16750	16760	16740	198
387	20250306	121600	260294070	16740	16740	16740	16740	100
388	20250306	121500	258620070	16750	16750	16750	16750	5
389	20250306	121400	258536320	16750	16750	16750	16750	1
390	20250306	121300	258519570	16750	16750	16750	16750	0
391	20250306	121200	258519570	16750	16750	16750	16750	0
392	20250306	121100	258519570	16750	16750	16750	16750	0
393	20250306	121000	258519570	16750	16750	16750	16750	0
394	20250306	120900	258519570	16750	16750	16750	16750	0
395	20250306	120800	258519570	16750	16750	16750	16750	0
396	20250306	120700	258519570	16750	16750	16750	16750	118
397	20250306	120600	256543070	16760	16760	16760	16760	1
398	20250306	120500	256526310	16760	16760	16760	16760	1
399	20250306	120400	256509550	16760	16760	16760	16760	5
400	20250306	120300	256425750	16750	16750	16750	16750	0
401	20250306	120200	256425750	16750	16750	16750	16750	0
402	20250306	120100	256425750	16750	16750	16750	16750	0
403	20250306	120000	256425750	16750	16750	16750	16750	220
404	20250306	115900	252740750	16760	16760	16760	16760	0
405	20250306	115800	252740750	16760	16760	16760	16760	0
406	20250306	115700	252740750	16760	16760	16760	16760	298
407	20250306	115600	247746270	16760	16760	16760	16760	0
408	20250306	115500	247746270	16760	16760	16760	16760	1
409	20250306	115400	247729510	16750	16740	16750	16740	287
410	20250306	115300	242924490	16740	16740	16740	16740	60
411	20250306	115200	241920090	16730	16730	16730	16730	21
412	20250306	115100	241568760	16730	16730	16730	16730	0
413	20250306	115000	241568760	16730	16740	16740	16730	131
414	20250306	114900	239377120	16730	16730	16730	16730	0
415	20250306	114800	239377120	16730	16730	16730	16730	0
416	20250306	114700	239377120	16730	16730	16730	16730	12
417	20250306	114600	239176360	16730	16730	16740	16730	413
418	20250306	114500	232264775	16730	16730	16730	16730	9
419	20250306	114400	232114205	16730	16735	16735	16730	279
420	20250306	114300	227446285	16735	16730	16735	16730	11
421	20250306	114200	227262240	16735	16735	16735	16735	1
422	20250306	114100	227245505	16730	16730	16730	16730	8
423	20250306	114000	227111665	16730	16735	16735	16730	9
424	20250306	113900	226961090	16730	16730	16730	16730	170
425	20250306	113800	224116990	16730	16730	16730	16730	16
426	20250306	113700	223849310	16730	16730	16730	16730	6
427	20250306	113600	223748930	16740	16740	16740	16740	0
428	20250306	113500	223748930	16740	16740	16740	16740	0
429	20250306	113400	223748930	16740	16740	16740	16740	0
430	20250306	113300	223748930	16740	16740	16740	16740	213
431	20250306	113200	220183310	16745	16760	16760	16745	304
432	20250306	113100	215088760	16765	16760	16765	16760	7
433	20250306	113000	214971430	16760	16760	16760	16760	15
434	20250306	112900	214720030	16760	16760	16760	16760	80
435	20250306	112800	213379230	16760	16760	16760	16760	15
436	20250306	112700	213127830	16770	16770	16770	16770	13
437	20250306	112600	212909820	16770	16770	16770	16770	0
438	20250306	112500	212909820	16770	16770	16770	16770	0
439	20250306	112400	212909820	16770	16760	16770	16760	10
440	20250306	112300	212742190	16760	16760	16760	16760	1
441	20250306	112200	212725430	16770	16770	16770	16770	9
442	20250306	112100	212574500	16760	16760	16760	16760	130
443	20250306	112000	210395700	16760	16760	16760	16760	10
444	20250306	111900	210228100	16760	16760	16760	16760	0
445	20250306	111800	210228100	16760	16760	16760	16760	7
446	20250306	111700	210110780	16760	16760	16760	16760	4
447	20250306	111600	210043740	16760	16760	16760	16760	10
448	20250306	111500	209876140	16760	16760	16760	16760	12
449	20250306	111400	209675020	16760	16760	16760	16750	24
450	20250306	111300	209272860	16760	16750	16760	16750	76
451	20250306	111200	207999380	16750	16750	16750	16750	0
452	20250306	111100	207999380	16750	16750	16750	16750	8
453	20250306	111000	207865380	16750	16750	16750	16750	8
454	20250306	110900	207731380	16750	16750	16750	16750	9
455	20250306	110800	207580630	16760	16760	16760	16760	4
456	20250306	110700	207513590	16750	16750	16750	16750	1
457	20250306	110600	207496840	16750	16750	16750	16750	1
458	20250306	110500	207480090	16760	16760	16760	16760	0
459	20250306	110400	207480090	16760	16760	16760	16760	0
460	20250306	110300	207480090	16760	16760	16760	16760	307
461	20250306	110200	202334770	16750	16750	16750	16750	13
462	20250306	110100	202117020	16750	16750	16750	16750	6
463	20250306	110000	202016520	16750	16760	16760	16750	135
464	20250306	105900	199755210	16750	16750	16750	16750	7
465	20250306	105800	199637960	16750	16750	16750	16750	6
466	20250306	105700	199537460	16750	16750	16750	16750	6
467	20250306	105600	199436960	16750	16750	16750	16750	6
468	20250306	105500	199336460	16750	16750	16750	16750	95
469	20250306	105400	197745210	16750	16750	16750	16750	6
470	20250306	105300	197644710	16750	16750	16750	16750	32
471	20250306	105200	197108710	16750	16750	16750	16750	6
472	20250306	105100	197008210	16750	16750	16750	16750	5
473	20250306	105000	196924460	16750	16750	16760	16750	64
474	20250306	104900	195852060	16750	16750	16750	16750	5
475	20250306	104800	195768310	16750	16750	16750	16750	287
476	20250306	104700	190961060	16750	16750	16750	16750	10
477	20250306	104600	190793560	16750	16750	16750	16750	5
478	20250306	104500	190709810	16750	16760	16760	16750	272
479	20250306	104400	186151330	16760	16760	16760	16760	20
480	20250306	104300	185816130	16770	16770	16770	16770	0
481	20250306	104200	185816130	16770	16770	16770	16770	0
482	20250306	104100	185816130	16770	16770	16770	16770	0
483	20250306	104000	185816130	16770	16770	16770	16770	0
484	20250306	103900	185816130	16770	16750	16770	16750	13
485	20250306	103800	185598360	16770	16770	16770	16770	193
486	20250306	103700	182361750	16770	16770	16770	16770	0
487	20250306	103600	182361750	16770	16770	16770	16770	0
488	20250306	103500	182361750	16770	16770	16770	16770	12
489	20250306	103400	182160510	16775	16790	16790	16775	149
490	20250306	103300	179659080	16800	16790	16800	16770	1059
491	20250306	103200	161880710	16790	16750	16790	16750	2017
492	20250306	103100	128080770	16750	16750	16750	16750	0
493	20250306	103000	128080770	16750	16750	16750	16750	0
494	20250306	102900	128080770	16750	16750	16750	16750	35
495	20250306	102800	127494520	16750	16750	16750	16750	0
496	20250306	102700	127494520	16750	16750	16750	16750	4
497	20250306	102600	127427520	16750	16750	16750	16740	36
498	20250306	102500	126824630	16750	16750	16750	16750	10
499	20250306	102400	126657130	16750	16750	16750	16750	0
500	20250306	102300	126657130	16750	16750	16750	16750	0
501	20250306	102200	126657130	16750	16750	16750	16750	17
502	20250306	102100	126372380	16750	16750	16750	16750	0
503	20250306	102000	126372380	16750	16750	16750	16750	0
504	20250306	101900	126372380	16750	16750	16750	16750	1
505	20250306	101800	126355630	16750	16750	16750	16750	1
506	20250306	101700	126338880	16750	16750	16750	16750	5
507	20250306	101600	126255130	16750	16750	16750	16750	0
508	20250306	101500	126255130	16750	16740	16750	16740	23
509	20250306	101400	125870080	16730	16720	16740	16720	119
510	20250306	101300	123880210	16720	16720	16720	16710	5
511	20250306	101200	123796620	16710	16740	16740	16680	1011
512	20250306	101100	106905220	16740	16740	16740	16740	30
513	20250306	101000	106403020	16730	16750	16750	16730	180
514	20250306	100900	103388720	16750	16750	16750	16750	34
515	20250306	100800	102819220	16750	16750	16750	16750	0
516	20250306	100700	102819220	16750	16750	16750	16750	1
517	20250306	100600	102802470	16760	16760	16760	16760	4
518	20250306	100500	102735430	16760	16760	16760	16750	87
519	20250306	100400	101278150	16760	16760	16760	16760	0
520	20250306	100300	101278150	16760	16760	16760	16760	0
521	20250306	100200	101278150	16760	16760	16760	16760	0
522	20250306	100100	101278150	16760	16760	16760	16760	0
523	20250306	100000	101278150	16760	16760	16760	16760	10
524	20250306	095900	101110550	16750	16750	16750	16750	0
525	20250306	095800	101110550	16750	16750	16750	16750	74
526	20250306	095700	99871050	16750	16750	16750	16750	0
527	20250306	095600	99871050	16750	16750	16750	16750	0
528	20250306	095500	99871050	16750	16750	16750	16750	28
529	20250306	095400	99402050	16750	16740	16750	16740	51
530	20250306	095300	98548090	16730	16750	16750	16730	100
531	20250306	095200	96873350	16750	16700	16760	16700	119
532	20250306	095100	94885330	16700	16720	16720	16680	347
533	20250306	095000	89092300	16730	16750	16750	16720	465
534	20250306	094900	81304380	16750	16750	16750	16750	0
535	20250306	094800	81304380	16750	16750	16750	16750	0
536	20250306	094700	81304380	16750	16750	16750	16750	0
537	20250306	094600	81304380	16750	16760	16760	16750	632
538	20250306	094500	70713720	16760	16760	16760	16760	0
539	20250306	094400	70713720	16760	16760	16760	16760	5
540	20250306	094300	70629920	16760	16770	16770	16760	7
541	20250306	094200	70512580	16770	16770	16770	16770	5
542	20250306	094100	70428730	16760	16760	16760	16760	0
543	20250306	094000	70428730	16760	16760	16760	16760	0
544	20250306	093900	70428730	16760	16760	16760	16760	146
545	20250306	093800	67981770	16760	16760	16760	16760	1
546	20250306	093700	67965010	16760	16770	16770	16760	193
547	20250306	093600	64728690	16760	16770	16770	16760	23
548	20250306	093500	64343020	16770	16760	16770	16760	9
549	20250306	093400	64192130	16770	16770	16770	16770	8
550	20250306	093300	64057970	16770	16770	16770	16770	4
551	20250306	093200	63990890	16770	16770	16770	16770	5
552	20250306	093100	63907040	16770	16770	16770	16770	1
553	20250306	093000	63890270	16770	16770	16770	16770	11
554	20250306	092900	63705800	16760	16760	16760	16760	10
555	20250306	092800	63538200	16760	16740	16760	16740	140
556	20250306	092700	61193070	16740	16740	16740	16740	20
557	20250306	092600	60858270	16740	16740	16740	16740	22
558	20250306	092500	60489990	16740	16740	16740	16740	10
559	20250306	092400	60322590	16750	16750	16750	16750	115
560	20250306	092300	58396340	16750	16750	16750	16750	10
561	20250306	092200	58228840	16750	16750	16750	16750	41
562	20250306	092100	57542090	16750	16750	16750	16750	71
563	20250306	092000	56352840	16750	16740	16770	16740	311
564	20250306	091900	51144190	16750	16760	16760	16750	50
565	20250306	091800	50306350	16760	16780	16780	16760	57
566	20250306	091700	49350540	16780	16790	16790	16780	39
567	20250306	091600	48695810	16800	16790	16800	16790	13
568	20250306	091500	48477430	16800	16790	16810	16790	108
569	20250306	091400	46662950	16780	16780	16780	16780	34
570	20250306	091300	46092430	16790	16790	16790	16790	0
571	20250306	091200	46092430	16790	16780	16800	16780	406
572	20250306	091100	39275480	16790	16760	16790	16760	115
573	20250306	091000	37347710	16750	16800	16800	16750	15
574	20250306	090900	37096230	16770	16790	16800	16770	442
575	20250306	090800	29671770	16780	16760	16780	16760	697
576	20250306	090700	17978620	16720	16720	16720	16720	0
577	20250306	090600	17978620	16720	16740	16750	16720	588
578	20250306	090500	8134900	16710	16720	16740	16700	187
579	20250306	090400	5006600	16740	16740	16740	16740	0
580	20250306	090300	5006600	16740	16740	16740	16740	0
581	20250306	090200	5006600	16740	16740	16740	16740	2
582	20250306	090100	4973120	16760	16760	16760	16760	0
583	20250306	090000	4973120	16760	16680	16760	16680	298