KissMeData/093050/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	200800	329403290	15800	15800	15800	15800	322
3	20250307	200700	329403290	15800	15800	15800	15800	0
4	20250307	200600	329403290	15800	15800	15800	15800	0
5	20250307	200500	329403290	15800	15800	15800	15800	0
6	20250307	200400	329403290	15800	15800	15800	15800	0
7	20250307	200300	329403290	15800	15800	15800	15800	0
8	20250307	200200	329403290	15800	15800	15800	15800	0
9	20250307	200100	329403290	15800	15800	15800	15800	0
10	20250307	200000	329403290	15800	15800	15800	15800	0
11	20250307	195900	329403290	15800	15800	15800	15800	0
12	20250307	195800	329403290	15800	15800	15800	15800	0
13	20250307	195700	329403290	15800	15800	15800	15800	0
14	20250307	195600	329403290	15800	15800	15800	15800	0
15	20250307	195500	329403290	15800	15800	15800	15800	0
16	20250307	195400	329403290	15800	15800	15800	15800	0
17	20250307	195300	329403290	15800	15800	15800	15800	0
18	20250307	195200	329403290	15800	15800	15800	15800	0
19	20250307	195100	329403290	15800	15800	15800	15800	0
20	20250307	195000	329403290	15800	15800	15800	15800	0
21	20250307	194900	329403290	15800	15800	15800	15800	0
22	20250307	194800	329403290	15800	15800	15800	15800	0
23	20250307	194700	329403290	15800	15800	15800	15800	0
24	20250307	194600	329403290	15800	15800	15800	15800	0
25	20250307	194500	329403290	15800	15800	15800	15800	0
26	20250307	194400	329403290	15800	15800	15800	15800	0
27	20250307	194300	329403290	15800	15800	15800	15800	0
28	20250307	194200	329403290	15800	15800	15800	15800	0
29	20250307	194100	329403290	15800	15800	15800	15800	0
30	20250307	194000	329403290	15800	15800	15800	15800	0
31	20250307	193900	329403290	15800	15800	15800	15800	0
32	20250307	193800	329403290	15800	15800	15800	15800	322
33	20250307	193700	329403290	15800	15800	15800	15800	0
34	20250307	193600	329403290	15800	15800	15800	15800	0
35	20250307	193500	329403290	15800	15800	15800	15800	0
36	20250307	193400	329403290	15800	15800	15800	15800	0
37	20250307	193300	329403290	15800	15800	15800	15800	0
38	20250307	193200	329403290	15800	15800	15800	15800	0
39	20250307	193100	329403290	15800	15800	15800	15800	0
40	20250307	193000	329403290	15800	15800	15800	15800	0
41	20250307	192900	329403290	15800	15800	15800	15800	0
42	20250307	192800	329403290	15800	15800	15800	15800	0
43	20250307	192700	329403290	15800	15800	15800	15800	0
44	20250307	192600	329403290	15800	15800	15800	15800	0
45	20250307	192500	329403290	15800	15800	15800	15800	0
46	20250307	192400	329403290	15800	15800	15800	15800	0
47	20250307	192300	329403290	15800	15800	15800	15800	0
48	20250307	192200	329403290	15800	15800	15800	15800	0
49	20250307	192100	329403290	15800	15800	15800	15800	0
50	20250307	192000	329403290	15800	15800	15800	15800	0
51	20250307	191900	329403290	15800	15800	15800	15800	0
52	20250307	191800	329403290	15800	15800	15800	15800	0
53	20250307	191700	329403290	15800	15800	15800	15800	0
54	20250307	191600	329403290	15800	15800	15800	15800	0
55	20250307	191500	329403290	15800	15800	15800	15800	0
56	20250307	191400	329403290	15800	15800	15800	15800	0
57	20250307	191300	329403290	15800	15800	15800	15800	0
58	20250307	191200	329403290	15800	15800	15800	15800	0
59	20250307	191100	329403290	15800	15800	15800	15800	0
60	20250307	191000	329403290	15800	15800	15800	15800	0
61	20250307	190900	329403290	15800	15800	15800	15800	0
62	20250307	190800	329403290	15800	15800	15800	15800	322
63	20250307	190700	329403290	15800	15800	15800	15800	0
64	20250307	190600	329403290	15800	15800	15800	15800	0
65	20250307	190500	329403290	15800	15800	15800	15800	0
66	20250307	190400	329403290	15800	15800	15800	15800	0
67	20250307	190300	329403290	15800	15800	15800	15800	0
68	20250307	190200	329403290	15800	15800	15800	15800	0
69	20250307	190100	329403290	15800	15800	15800	15800	0
70	20250307	190000	329403290	15800	15800	15800	15800	0
71	20250307	185900	329403290	15800	15800	15800	15800	0
72	20250307	185800	329403290	15800	15800	15800	15800	0
73	20250307	185700	329403290	15800	15800	15800	15800	0
74	20250307	185600	329403290	15800	15800	15800	15800	0
75	20250307	185500	329403290	15800	15800	15800	15800	0
76	20250307	185400	329403290	15800	15800	15800	15800	0
77	20250307	185300	329403290	15800	15800	15800	15800	0
78	20250307	185200	329403290	15800	15800	15800	15800	0
79	20250307	185100	329403290	15800	15800	15800	15800	0
80	20250307	185000	329403290	15800	15800	15800	15800	0
81	20250307	184900	329403290	15800	15800	15800	15800	0
82	20250307	184800	329403290	15800	15800	15800	15800	0
83	20250307	184700	329403290	15800	15800	15800	15800	0
84	20250307	184600	329403290	15800	15800	15800	15800	0
85	20250307	184500	329403290	15800	15800	15800	15800	0
86	20250307	184400	329403290	15800	15800	15800	15800	0
87	20250307	184300	329403290	15800	15800	15800	15800	0
88	20250307	184200	329403290	15800	15800	15800	15800	0
89	20250307	184100	329403290	15800	15800	15800	15800	0
90	20250307	184000	329403290	15800	15800	15800	15800	0
91	20250307	183900	329403290	15800	15800	15800	15800	0
92	20250307	183800	329403290	15800	15800	15800	15800	322
93	20250307	183700	329403290	15800	15800	15800	15800	0
94	20250307	183600	329403290	15800	15800	15800	15800	0
95	20250307	183500	329403290	15800	15800	15800	15800	0
96	20250307	183400	329403290	15800	15800	15800	15800	0
97	20250307	183300	329403290	15800	15800	15800	15800	0
98	20250307	183200	329403290	15800	15800	15800	15800	0
99	20250307	183100	329403290	15800	15800	15800	15800	0
100	20250307	183000	329403290	15800	15800	15800	15800	0
101	20250307	182900	329403290	15800	15800	15800	15800	0
102	20250307	182800	329403290	15800	15800	15800	15800	0
103	20250307	182700	329403290	15800	15800	15800	15800	0
104	20250307	182600	329403290	15800	15800	15800	15800	0
105	20250307	182500	329403290	15800	15800	15800	15800	0
106	20250307	182400	329403290	15800	15800	15800	15800	0
107	20250307	182300	329403290	15800	15800	15800	15800	0
108	20250307	182200	329403290	15800	15800	15800	15800	0
109	20250307	182100	329403290	15800	15800	15800	15800	0
110	20250307	182000	329403290	15800	15800	15800	15800	0
111	20250307	181900	329403290	15800	15800	15800	15800	0
112	20250307	181800	329403290	15800	15800	15800	15800	0
113	20250307	181700	329403290	15800	15800	15800	15800	0
114	20250307	181600	329403290	15800	15800	15800	15800	0
115	20250307	181500	329403290	15800	15800	15800	15800	0
116	20250307	181400	329403290	15800	15800	15800	15800	0
117	20250307	181300	329403290	15800	15800	15800	15800	0
118	20250307	181200	329403290	15800	15800	15800	15800	0
119	20250307	181100	329403290	15800	15800	15800	15800	0
120	20250307	181000	329403290	15800	15800	15800	15800	0
121	20250307	180900	329403290	15800	15800	15800	15800	0
122	20250307	180800	329403290	15800	15800	15800	15800	322
123	20250307	180700	329403290	15800	15800	15800	15800	0
124	20250307	180600	329403290	15800	15800	15800	15800	0
125	20250307	180500	329403290	15800	15800	15800	15800	0
126	20250307	180400	329403290	15800	15800	15800	15800	0
127	20250307	180300	329403290	15800	15800	15800	15800	0
128	20250307	180200	329403290	15800	15800	15800	15800	0
129	20250307	180100	329403290	15800	15800	15800	15800	0
130	20250307	180000	329403290	15800	15800	15800	15800	0
131	20250307	175900	329403290	15800	15800	15800	15800	0
132	20250307	175800	329403290	15800	15800	15800	15800	0
133	20250307	175700	329403290	15800	15800	15800	15800	0
134	20250307	175600	329403290	15800	15800	15800	15800	0
135	20250307	175500	329403290	15800	15800	15800	15800	0
136	20250307	175400	329403290	15800	15800	15800	15800	0
137	20250307	175300	329403290	15800	15800	15800	15800	0
138	20250307	175200	329403290	15800	15800	15800	15800	0
139	20250307	175100	329403290	15800	15800	15800	15800	0
140	20250307	175000	329403290	15800	15800	15800	15800	0
141	20250307	174900	329403290	15800	15800	15800	15800	0
142	20250307	174800	329403290	15800	15800	15800	15800	0
143	20250307	174700	329403290	15800	15800	15800	15800	0
144	20250307	174600	329403290	15800	15800	15800	15800	0
145	20250307	174500	329403290	15800	15800	15800	15800	0
146	20250307	174400	329403290	15800	15800	15800	15800	0
147	20250307	174300	329403290	15800	15800	15800	15800	0
148	20250307	174200	329403290	15800	15800	15800	15800	0
149	20250307	174100	329403290	15800	15800	15800	15800	0
150	20250307	174000	329403290	15800	15800	15800	15800	0
151	20250307	173900	329403290	15800	15800	15800	15800	0
152	20250307	173800	329403290	15800	15800	15800	15800	322
153	20250307	173700	329403290	15800	15800	15800	15800	0
154	20250307	173600	329403290	15800	15800	15800	15800	0
155	20250307	173500	329403290	15800	15800	15800	15800	0
156	20250307	173400	329403290	15800	15800	15800	15800	0
157	20250307	173300	329403290	15800	15800	15800	15800	0
158	20250307	173200	329403290	15800	15800	15800	15800	0
159	20250307	173100	329403290	15800	15800	15800	15800	0
160	20250307	173000	329403290	15800	15800	15800	15800	0
161	20250307	172900	329403290	15800	15800	15800	15800	0
162	20250307	172800	329403290	15800	15800	15800	15800	0
163	20250307	172700	329403290	15800	15800	15800	15800	0
164	20250307	172600	329403290	15800	15800	15800	15800	0
165	20250307	172500	329403290	15800	15800	15800	15800	0
166	20250307	172400	329403290	15800	15800	15800	15800	0
167	20250307	172300	329403290	15800	15800	15800	15800	0
168	20250307	172200	329403290	15800	15800	15800	15800	0
169	20250307	172100	329403290	15800	15800	15800	15800	0
170	20250307	172000	329403290	15800	15800	15800	15800	0
171	20250307	171900	329403290	15800	15800	15800	15800	0
172	20250307	171800	329403290	15800	15800	15800	15800	0
173	20250307	171700	329403290	15800	15800	15800	15800	0
174	20250307	171600	329403290	15800	15800	15800	15800	0
175	20250307	171500	329403290	15800	15800	15800	15800	0
176	20250307	171400	329403290	15800	15800	15800	15800	0
177	20250307	171300	329403290	15800	15800	15800	15800	0
178	20250307	171200	329403290	15800	15800	15800	15800	0
179	20250307	171100	329403290	15800	15800	15800	15800	0
180	20250307	171000	329403290	15800	15800	15800	15800	0
181	20250307	170900	329403290	15800	15800	15800	15800	0
182	20250307	170800	329403290	15800	15800	15800	15800	322
183	20250307	170700	329403290	15800	15800	15800	15800	0
184	20250307	170600	329403290	15800	15800	15800	15800	0
185	20250307	170500	329403290	15800	15800	15800	15800	0
186	20250307	170400	329403290	15800	15800	15800	15800	0
187	20250307	170300	329403290	15800	15800	15800	15800	0
188	20250307	170200	329403290	15800	15800	15800	15800	0
189	20250307	170100	329403290	15800	15800	15800	15800	0
190	20250307	170000	329403290	15800	15800	15800	15800	0
191	20250307	165900	329403290	15800	15800	15800	15800	0
192	20250307	165800	329403290	15800	15800	15800	15800	0
193	20250307	165700	329403290	15800	15800	15800	15800	0
194	20250307	165600	329403290	15800	15800	15800	15800	0
195	20250307	165500	329403290	15800	15800	15800	15800	0
196	20250307	165400	329403290	15800	15800	15800	15800	0
197	20250307	165300	329403290	15800	15800	15800	15800	0
198	20250307	165200	329403290	15800	15800	15800	15800	0
199	20250307	165100	329403290	15800	15800	15800	15800	0
200	20250307	165000	329403290	15800	15800	15800	15800	0
201	20250307	164900	329403290	15800	15800	15800	15800	0
202	20250307	164800	329403290	15800	15800	15800	15800	0
203	20250307	164700	329403290	15800	15800	15800	15800	0
204	20250307	164600	329403290	15800	15800	15800	15800	0
205	20250307	164500	329403290	15800	15800	15800	15800	0
206	20250307	164400	329403290	15800	15800	15800	15800	0
207	20250307	164300	329403290	15800	15800	15800	15800	0
208	20250307	164200	329403290	15800	15800	15800	15800	0
209	20250307	164100	329403290	15800	15800	15800	15800	0
210	20250307	164000	329403290	15800	15800	15800	15800	0
211	20250307	163900	329403290	15800	15800	15800	15800	0
212	20250307	163800	329403290	15800	15800	15800	15800	322
213	20250307	163700	329403290	15800	15800	15800	15800	0
214	20250307	163600	329403290	15800	15800	15800	15800	0
215	20250307	163500	329403290	15800	15800	15800	15800	0
216	20250307	163400	329403290	15800	15800	15800	15800	0
217	20250307	163300	329403290	15800	15800	15800	15800	0
218	20250307	163200	329403290	15800	15800	15800	15800	0
219	20250307	163100	329403290	15800	15800	15800	15800	0
220	20250307	163000	329403290	15800	15800	15800	15800	0
221	20250307	162900	329403290	15800	15800	15800	15800	0
222	20250307	162800	329403290	15800	15800	15800	15800	0
223	20250307	162700	329403290	15800	15800	15800	15800	0
224	20250307	162600	329403290	15800	15800	15800	15800	0
225	20250307	162500	329403290	15800	15800	15800	15800	0
226	20250307	162400	329403290	15800	15800	15800	15800	0
227	20250307	162300	329403290	15800	15800	15800	15800	0
228	20250307	162200	329403290	15800	15800	15800	15800	0
229	20250307	162100	329403290	15800	15800	15800	15800	0
230	20250307	162000	329403290	15800	15800	15800	15800	0
231	20250307	161900	329403290	15800	15800	15800	15800	0
232	20250307	161800	329403290	15800	15800	15800	15800	0
233	20250307	161700	329403290	15800	15800	15800	15800	0
234	20250307	161600	329403290	15800	15800	15800	15800	0
235	20250307	161500	329403290	15800	15800	15800	15800	0
236	20250307	161400	329403290	15800	15800	15800	15800	0
237	20250307	161300	329403290	15800	15800	15800	15800	0
238	20250307	161200	329403290	15800	15800	15800	15800	0
239	20250307	161100	329403290	15800	15800	15800	15800	0
240	20250307	161000	329403290	15800	15800	15800	15800	0
241	20250307	160900	329403290	15800	15800	15800	15800	0
242	20250307	160800	329403290	15800	15800	15800	15800	322
243	20250307	160700	329403290	15800	15800	15800	15800	0
244	20250307	160600	329403290	15800	15800	15800	15800	0
245	20250307	160500	329403290	15800	15800	15800	15800	0
246	20250307	160400	329403290	15800	15800	15800	15800	0
247	20250307	160300	329403290	15800	15800	15800	15800	0
248	20250307	160200	329403290	15800	15800	15800	15800	0
249	20250307	160100	329403290	15800	15800	15800	15800	0
250	20250307	160000	329403290	15800	15800	15800	15800	0
251	20250307	155900	329403290	15800	15800	15800	15800	0
252	20250307	155800	329403290	15800	15800	15800	15800	0
253	20250307	155700	329403290	15800	15800	15800	15800	0
254	20250307	155600	329403290	15800	15800	15800	15800	0
255	20250307	155500	329403290	15800	15800	15800	15800	0
256	20250307	155400	329403290	15800	15800	15800	15800	0
257	20250307	155300	329403290	15800	15800	15800	15800	0
258	20250307	155200	329403290	15800	15800	15800	15800	0
259	20250307	155100	329403290	15800	15800	15800	15800	0
260	20250307	155000	329403290	15800	15800	15800	15800	0
261	20250307	154900	329403290	15800	15800	15800	15800	0
262	20250307	154800	329403290	15800	15800	15800	15800	0
263	20250307	154700	329403290	15800	15800	15800	15800	0
264	20250307	154600	329403290	15800	15800	15800	15800	0
265	20250307	154500	329403290	15800	15800	15800	15800	0
266	20250307	154400	329403290	15800	15800	15800	15800	0
267	20250307	154300	329403290	15800	15800	15800	15800	0
268	20250307	154200	329403290	15800	15800	15800	15800	0
269	20250307	154100	329403290	15800	15800	15800	15800	0
270	20250307	154000	329403290	15800	15800	15800	15800	0
271	20250307	153900	329403290	15800	15800	15800	15800	0
272	20250307	153800	329403290	15800	15800	15800	15800	322
273	20250307	153700	329403290	15800	15800	15800	15800	0
274	20250307	153600	329403290	15800	15800	15800	15800	0
275	20250307	153500	329403290	15800	15800	15800	15800	0
276	20250307	153400	329403290	15800	15800	15800	15800	0
277	20250307	153300	329403290	15800	15800	15800	15800	0
278	20250307	153200	329403290	15800	15800	15800	15800	0
279	20250307	153100	329403290	15800	15800	15800	15800	0
280	20250307	153000	329403290	15800	15800	15800	15800	322
281	20250307	152900	324315690	15800	15800	15800	15800	0
282	20250307	152800	324315690	15800	15800	15800	15800	0
283	20250307	152700	324315690	15800	15800	15800	15800	0
284	20250307	152600	324315690	15800	15800	15800	15800	0
285	20250307	152500	324315690	15800	15800	15800	15800	0
286	20250307	152400	324315690	15800	15800	15800	15800	0
287	20250307	152300	324315690	15800	15800	15800	15800	0
288	20250307	152200	324315690	15800	15800	15800	15800	0
289	20250307	152100	324315690	15800	15800	15800	15800	0
290	20250307	152000	324315690	15800	15800	15800	15800	0
291	20250307	151900	324315690	15800	15800	15800	15800	6
292	20250307	151800	324220890	15790	15800	15800	15790	14
293	20250307	151700	323999730	15800	15800	15800	15800	0
294	20250307	151600	323999730	15800	15800	15800	15760	572
295	20250307	151500	314979690	15800	15800	15800	15800	0
296	20250307	151400	314979690	15800	15800	15800	15800	0
297	20250307	151300	314979690	15800	15790	15800	15790	99
298	20250307	151200	313416330	15790	15790	15790	15790	81
299	20250307	151100	312137340	15790	15790	15790	15780	295
300	20250307	151000	307479900	15790	15790	15790	15790	19
301	20250307	150900	307179890	15790	15790	15790	15790	17
302	20250307	150800	306911460	15780	15780	15780	15780	0
303	20250307	150700	306911460	15780	15780	15780	15780	0
304	20250307	150600	306911460	15780	15790	15790	15780	52
305	20250307	150500	306090750	15790	15800	15800	15790	16
306	20250307	150400	305838100	15790	15790	15790	15790	0
307	20250307	150300	305838100	15790	15790	15790	15790	0
308	20250307	150200	305838100	15790	15790	15790	15790	27
309	20250307	150100	305411770	15795	15795	15795	15795	0
310	20250307	150000	305411770	15795	15795	15795	15795	1
311	20250307	145900	305395975	15800	15800	15800	15800	0
312	20250307	145800	305395975	15800	15800	15800	15800	0
313	20250307	145700	305395975	15800	15800	15800	15800	30
314	20250307	145600	304921975	15800	15800	15800	15800	3
315	20250307	145500	304874575	15800	15800	15800	15800	2
316	20250307	145400	304842975	15800	15800	15800	15800	0
317	20250307	145300	304842975	15800	15800	15800	15800	7
318	20250307	145200	304732375	15770	15770	15770	15770	0
319	20250307	145100	304732375	15770	15770	15770	15770	18
320	20250307	145000	304448515	15770	15770	15770	15770	374
321	20250307	144900	298550535	15770	15790	15790	15770	66
322	20250307	144800	297509515	15770	15770	15770	15770	0
323	20250307	144700	297509515	15770	15770	15770	15770	0
324	20250307	144600	297509515	15770	15770	15770	15770	0
325	20250307	144500	297509515	15770	15770	15770	15770	0
326	20250307	144400	297509515	15770	15770	15770	15770	0
327	20250307	144300	297509515	15770	15770	15770	15770	0
328	20250307	144200	297509515	15770	15790	15790	15770	111
329	20250307	144100	295758825	15780	15785	15785	15780	21
330	20250307	144000	295427345	15785	15780	15785	15780	6
331	20250307	143900	295332640	15770	15785	15785	15770	40
332	20250307	143800	294701690	15780	15780	15780	15780	100
333	20250307	143700	293123690	15780	15780	15780	15780	0
334	20250307	143600	293123690	15780	15780	15780	15780	0
335	20250307	143500	293123690	15780	15780	15780	15780	0
336	20250307	143400	293123690	15780	15780	15780	15780	0
337	20250307	143300	293123690	15780	15780	15780	15780	0
338	20250307	143200	293123690	15780	15790	15790	15780	195
339	20250307	143100	290046140	15800	15800	15800	15800	0
340	20250307	143000	290046140	15800	15800	15800	15800	0
341	20250307	142900	290046140	15800	15800	15800	15800	0
342	20250307	142800	290046140	15800	15800	15800	15800	10
343	20250307	142700	289888140	15780	15780	15780	15780	45
344	20250307	142600	289178040	15790	15830	15830	15790	900
345	20250307	142500	274961180	15830	15830	15830	15830	1
346	20250307	142400	274945350	15830	15830	15830	15830	2
347	20250307	142300	274913690	15830	15830	15830	15830	0
348	20250307	142200	274913690	15830	15830	15830	15830	0
349	20250307	142100	274913690	15830	15830	15830	15830	0
350	20250307	142000	274913690	15830	15830	15830	15830	5
351	20250307	141900	274834540	15830	15830	15830	15830	0
352	20250307	141800	274834540	15830	15830	15830	15830	0
353	20250307	141700	274834540	15830	15830	15830	15830	0
354	20250307	141600	274834540	15830	15830	15830	15830	0
355	20250307	141500	274834540	15830	15830	15830	15830	0
356	20250307	141400	274834540	15830	15830	15830	15830	7
357	20250307	141300	274723730	15850	15840	15850	15820	59
358	20250307	141200	273789540	15840	15840	15840	15840	0
359	20250307	141100	273789540	15840	15840	15840	15840	4
360	20250307	141000	273726180	15820	15850	15850	15820	73
361	20250307	140900	272571200	15850	15850	15850	15850	5
362	20250307	140800	272491950	15830	15830	15830	15830	0
363	20250307	140700	272491950	15830	15830	15830	15830	0
364	20250307	140600	272491950	15830	15830	15830	15830	15
365	20250307	140500	272254500	15830	15830	15830	15830	13
366	20250307	140400	272048710	15830	15830	15840	15830	47
367	20250307	140300	271304670	15830	15830	15830	15830	16
368	20250307	140200	271051390	15830	15800	15830	15800	37
369	20250307	140100	270466580	15830	15830	15850	15830	12
370	20250307	140000	270276600	15810	15810	15810	15810	0
371	20250307	135900	270276600	15810	15810	15810	15810	13
372	20250307	135800	270071070	15810	15830	15830	15800	248
373	20250307	135700	266151660	15830	15840	15850	15830	18
374	20250307	135600	265866660	15840	15840	15840	15840	11
375	20250307	135500	265692420	15830	15830	15830	15830	1
376	20250307	135400	265676590	15840	15840	15840	15830	33
377	20250307	135300	265154040	15830	15830	15830	15830	0
378	20250307	135200	265154040	15830	15830	15830	15830	1
379	20250307	135100	265138210	15830	15830	15830	15830	0
380	20250307	135000	265138210	15830	15830	15830	15830	0
381	20250307	134900	265138210	15830	15830	15830	15830	9
382	20250307	134800	264995740	15830	15830	15830	15820	53
383	20250307	134700	264156990	15830	15820	15830	15820	10
384	20250307	134600	263998760	15830	15830	15830	15830	5
385	20250307	134500	263919610	15810	15810	15810	15810	4
386	20250307	134400	263856370	15810	15810	15810	15810	0
387	20250307	134300	263856370	15810	15810	15810	15810	0
388	20250307	134200	263856370	15810	15810	15810	15810	0
389	20250307	134100	263856370	15810	15810	15810	15810	7
390	20250307	134000	263745700	15800	15800	15800	15800	0
391	20250307	133900	263745700	15800	15810	15810	15800	480
392	20250307	133800	256161640	15810	15810	15810	15810	0
393	20250307	133700	256161640	15810	15810	15810	15810	0
394	20250307	133600	256161640	15810	15830	15830	15810	35
395	20250307	133500	255608190	15810	15810	15810	15810	15
396	20250307	133400	255371040	15830	15830	15830	15830	12
397	20250307	133300	255181080	15830	15830	15830	15830	0
398	20250307	133200	255181080	15830	15830	15830	15830	5
399	20250307	133100	255101930	15830	15830	15830	15830	0
400	20250307	133000	255101930	15830	15830	15830	15830	1
401	20250307	132900	255086100	15830	15810	15830	15810	41
402	20250307	132800	254437670	15800	15800	15800	15800	5
403	20250307	132700	254358670	15810	15800	15810	15800	71
404	20250307	132600	253236770	15800	15810	15810	15800	40
405	20250307	132500	252604600	15810	15830	15830	15810	37
406	20250307	132400	252019310	15820	15820	15820	15820	0
407	20250307	132300	252019310	15820	15830	15830	15820	13
408	20250307	132200	251813620	15830	15830	15830	15830	5
409	20250307	132100	251734470	15830	15830	15830	15830	5
410	20250307	132000	251655320	15810	15810	15810	15810	0
411	20250307	131900	251655320	15810	15810	15810	15800	73
412	20250307	131800	250501220	15810	15810	15810	15800	70
413	20250307	131700	249394710	15810	15810	15810	15810	1
414	20250307	131600	249378900	15800	15820	15820	15800	213
415	20250307	131500	246011310	15810	15830	15830	15810	11
416	20250307	131400	245837380	15810	15810	15810	15810	11
417	20250307	131300	245663470	15830	15830	15830	15830	0
418	20250307	131200	245663470	15830	15830	15830	15830	0
419	20250307	131100	245663470	15830	15830	15830	15830	1
420	20250307	131000	245647640	15810	15830	15830	15810	547
421	20250307	130900	236996810	15840	15840	15840	15840	1
422	20250307	130800	236980970	15820	15820	15820	15820	381
423	20250307	130700	230953550	15850	15850	15850	15850	1
424	20250307	130600	230937700	15830	15830	15830	15830	7
425	20250307	130500	230826890	15830	15830	15830	15830	0
426	20250307	130400	230826890	15830	15830	15830	15830	0
427	20250307	130300	230826890	15830	15820	15830	15820	2
428	20250307	130200	230795240	15820	15820	15820	15820	0
429	20250307	130100	230795240	15820	15820	15820	15820	0
430	20250307	130000	230795240	15820	15820	15820	15820	0
431	20250307	125900	230795240	15820	15830	15850	15820	410
432	20250307	125800	224301400	15820	15830	15830	15820	24
433	20250307	125700	223921550	15830	15850	15850	15830	21
434	20250307	125600	223588920	15830	15830	15830	15830	12
435	20250307	125500	223398960	15830	15830	15830	15830	0
436	20250307	125400	223398960	15830	15830	15830	15830	0
437	20250307	125300	223398960	15830	15830	15830	15830	0
438	20250307	125200	223398960	15830	15830	15830	15830	0
439	20250307	125100	223398960	15830	15840	15840	15830	90
440	20250307	125000	221974160	15840	15840	15840	15840	1
441	20250307	124900	221958320	15840	15840	15840	15840	4
442	20250307	124800	221894960	15820	15820	15820	15820	0
443	20250307	124700	221894960	15820	15820	15820	15820	0
444	20250307	124600	221894960	15820	15820	15820	15820	0
445	20250307	124500	221894960	15820	15820	15820	15820	0
446	20250307	124400	221894960	15820	15820	15820	15820	0
447	20250307	124300	221894960	15820	15830	15830	15820	8
448	20250307	124200	221768390	15820	15820	15820	15820	0
449	20250307	124100	221768390	15820	15820	15820	15820	0
450	20250307	124000	221768390	15820	15820	15820	15820	0
451	20250307	123900	221768390	15820	15820	15820	15820	0
452	20250307	123800	221768390	15820	15830	15830	15820	113
453	20250307	123700	219979890	15850	15850	15850	15850	0
454	20250307	123600	219979890	15850	15850	15850	15850	5
455	20250307	123500	219900640	15850	15850	15850	15850	0
456	20250307	123400	219900640	15850	15850	15850	15850	0
457	20250307	123300	219900640	15850	15850	15850	15850	0
458	20250307	123200	219900640	15850	15850	15850	15850	0
459	20250307	123100	219900640	15850	15850	15850	15850	0
460	20250307	123000	219900640	15850	15850	15850	15850	100
461	20250307	122900	218315640	15830	15830	15830	15830	0
462	20250307	122800	218315640	15830	15830	15830	15830	0
463	20250307	122700	218315640	15830	15830	15830	15830	0
464	20250307	122600	218315640	15830	15840	15840	15830	60
465	20250307	122500	217365830	15840	15840	15840	15840	0
466	20250307	122400	217365830	15840	15840	15840	15840	0
467	20250307	122300	217365830	15840	15840	15840	15840	0
468	20250307	122200	217365830	15840	15840	15840	15840	0
469	20250307	122100	217365830	15840	15840	15840	15840	0
470	20250307	122000	217365830	15840	15840	15840	15840	5
471	20250307	121900	217286630	15850	15850	15850	15850	11
472	20250307	121800	217112280	15840	15840	15840	15840	0
473	20250307	121700	217112280	15840	15840	15840	15840	0
474	20250307	121600	217112280	15840	15840	15840	15840	0
475	20250307	121500	217112280	15840	15840	15840	15840	0
476	20250307	121400	217112280	15840	15840	15840	15840	0
477	20250307	121300	217112280	15840	15840	15840	15840	0
478	20250307	121200	217112280	15840	15830	15840	15830	38
479	20250307	121100	216510710	15850	15850	15850	15850	10
480	20250307	121000	216352210	15850	15850	15850	15840	83
481	20250307	120900	215036760	15850	15850	15850	15850	0
482	20250307	120800	215036760	15850	15850	15850	15850	0
483	20250307	120700	215036760	15850	15850	15850	15850	30
484	20250307	120600	214561260	15840	15840	15840	15840	14
485	20250307	120500	214339500	15850	15850	15850	15850	0
486	20250307	120400	214339500	15850	15850	15850	15850	0
487	20250307	120300	214339500	15850	15850	15850	15850	0
488	20250307	120200	214339500	15850	15850	15850	15850	0
489	20250307	120100	214339500	15850	15850	15850	15850	10
490	20250307	120000	214181000	15850	15850	15850	15850	0
491	20250307	115900	214181000	15850	15850	15850	15850	0
492	20250307	115800	214181000	15850	15850	15850	15850	10
493	20250307	115700	214022500	15850	15850	15850	15850	0
494	20250307	115600	214022500	15850	15850	15850	15850	5
495	20250307	115500	213943250	15850	15850	15850	15850	1
496	20250307	115400	213927400	15860	15860	15860	15860	0
497	20250307	115300	213927400	15860	15860	15860	15860	0
498	20250307	115200	213927400	15860	15860	15860	15860	0
499	20250307	115100	213927400	15860	15860	15860	15860	3
500	20250307	115000	213879820	15870	15850	15870	15840	50
501	20250307	114900	213087320	15870	15850	15870	15850	132
502	20250307	114800	210994100	15850	15840	15850	15840	59
503	20250307	114700	210059240	15850	15850	15850	15850	3
504	20250307	114600	210011690	15850	15850	15850	15850	3
505	20250307	114500	209964140	15850	15850	15850	15850	0
506	20250307	114400	209964140	15850	15850	15850	15850	1
507	20250307	114300	209948290	15860	15850	15860	15850	54
508	20250307	114200	209092050	15860	15840	15860	15840	72
509	20250307	114100	207951520	15840	15820	15840	15820	50
510	20250307	114000	207160220	15830	15830	15830	15830	5
511	20250307	113900	207081070	15830	15830	15830	15830	37
512	20250307	113800	206495360	15830	15850	15850	15830	669
513	20250307	113700	195905010	15840	15840	15840	15840	0
514	20250307	113600	195905010	15840	15840	15840	15840	0
515	20250307	113500	195905010	15840	15840	15840	15840	1
516	20250307	113400	195889170	15840	15840	15840	15840	0
517	20250307	113300	195889170	15840	15840	15840	15840	0
518	20250307	113200	195889170	15840	15840	15840	15840	0
519	20250307	113100	195889170	15840	15840	15840	15840	0
520	20250307	113000	195889170	15840	15840	15840	15840	49
521	20250307	112900	195113010	15860	15860	15860	15860	9
522	20250307	112800	194970270	15840	15840	15840	15840	0
523	20250307	112700	194970270	15840	15840	15840	15840	0
524	20250307	112600	194970270	15840	15840	15840	15840	0
525	20250307	112500	194970270	15840	15840	15840	15840	0
526	20250307	112400	194970270	15840	15840	15840	15840	0
527	20250307	112300	194970270	15840	15840	15840	15840	0
528	20250307	112200	194970270	15840	15840	15840	15840	0
529	20250307	112100	194970270	15840	15840	15840	15840	0
530	20250307	112000	194970270	15840	15840	15840	15840	0
531	20250307	111900	194970270	15840	15840	15840	15840	0
532	20250307	111800	194970270	15840	15850	15850	15840	150
533	20250307	111700	192594250	15860	15860	15860	15860	0
534	20250307	111600	192594250	15860	15850	15860	15850	60
535	20250307	111500	191643240	15830	15830	15830	15830	0
536	20250307	111400	191643240	15830	15830	15830	15830	0
537	20250307	111300	191643240	15830	15840	15840	15830	100
538	20250307	111200	190060180	15840	15840	15840	15830	290
539	20250307	111100	185468020	15850	15860	15860	15830	468
540	20250307	111000	178055220	15860	15880	15880	15860	86
541	20250307	110900	176689930	15880	15880	15880	15880	6
542	20250307	110800	176594650	15880	15880	15880	15880	116
543	20250307	110700	174752570	15880	15880	15880	15880	0
544	20250307	110600	174752570	15880	15870	15880	15870	56
545	20250307	110500	173863740	15860	15860	15860	15860	328
546	20250307	110400	168661660	15860	15860	15860	15860	0
547	20250307	110300	168661660	15860	15860	15860	15860	0
548	20250307	110200	168661660	15860	15860	15860	15860	32
549	20250307	110100	168154140	15890	15890	15890	15890	0
550	20250307	110000	168154140	15890	15890	15890	15890	0
551	20250307	105900	168154140	15890	15890	15890	15890	0
552	20250307	105800	168154140	15890	15890	15890	15890	0
553	20250307	105700	168154140	15890	15890	15890	15890	0
554	20250307	105600	168154140	15890	15890	15890	15890	14
555	20250307	105500	167931680	15890	15890	15890	15890	1
556	20250307	105400	167915790	15860	15860	15860	15860	0
557	20250307	105300	167915790	15860	15860	15860	15860	645
558	20250307	105200	157686090	15850	15850	15850	15850	142
559	20250307	105100	155435390	15850	15850	15850	15850	0
560	20250307	105000	155435390	15850	15900	15900	15850	2167
561	20250307	104900	121063950	15910	15940	15940	15910	400
562	20250307	104800	114699510	15950	15940	15950	15940	17
563	20250307	104700	114428450	15940	15940	15940	15940	12
564	20250307	104600	114237170	15940	15930	15940	15930	16
565	20250307	104500	113982270	15930	15930	15930	15930	5
566	20250307	104400	113902620	15930	15930	15930	15920	4
567	20250307	104300	113838910	15930	15920	15930	15920	27
568	20250307	104200	113409020	15920	15920	15920	15920	18
569	20250307	104100	113122460	15910	15910	15910	15910	1
570	20250307	104000	113106550	15920	15910	15920	15910	30
571	20250307	103900	112629240	15910	15910	15910	15910	0
572	20250307	103800	112629240	15910	15880	15910	15880	38
573	20250307	103700	112024880	15900	15880	15900	15880	42
574	20250307	103600	111357880	15880	15880	15880	15880	7
575	20250307	103500	111246720	15880	15850	15880	15850	402
576	20250307	103400	104871220	15860	15860	15860	15850	67
577	20250307	103300	103808800	15860	15860	15860	15850	65
578	20250307	103200	102778070	15850	15860	15860	15850	78
579	20250307	103100	101541220	15850	15860	15860	15850	131
580	20250307	103000	99463870	15860	15850	15860	15850	145
581	20250307	102900	97164650	15860	15840	15860	15830	1177
582	20250307	102800	78519520	15850	15860	15860	15840	790
583	20250307	102700	65993930	15870	15880	15880	15870	43
584	20250307	102600	65311390	15880	15880	15880	15880	20
585	20250307	102500	64993790	15870	15880	15880	15870	144
586	20250307	102400	62708400	15880	15890	15890	15880	142
587	20250307	102300	60453420	15890	15900	15900	15890	19
588	20250307	102200	60151340	15900	15900	15900	15900	23
589	20250307	102100	59785640	15900	15900	15900	15900	27
590	20250307	102000	59356340	15900	15900	15900	15900	27
591	20250307	101900	58927040	15900	15900	15900	15900	0
592	20250307	101800	58927040	15900	15900	15900	15890	88
593	20250307	101700	57528450	15900	15900	15900	15890	47
594	20250307	101600	56781290	15900	15900	15900	15900	37
595	20250307	101500	56192990	15900	15900	15900	15900	67
596	20250307	101400	55127690	15900	15900	15900	15900	17
597	20250307	101300	54857390	15900	15900	15900	15900	57
598	20250307	101200	53951090	15900	15900	15900	15900	83
599	20250307	101100	52631390	15900	15900	15900	15890	92
600	20250307	101000	51169040	15890	15910	15910	15890	186
601	20250307	100900	48212270	15910	15910	15910	15910	27
602	20250307	100800	47782700	15900	15900	15900	15900	2
603	20250307	100700	47750900	15900	15940	15940	15900	416
604	20250307	100600	41131720	15940	15940	15940	15940	0
605	20250307	100500	41131720	15940	15980	15990	15940	423
606	20250307	100400	34384550	15980	15980	15980	15980	10
607	20250307	100300	34224750	15980	15980	15980	15970	15
608	20250307	100200	33985130	15970	15970	15970	15970	8
609	20250307	100100	33857370	15970	15970	15970	15970	4
610	20250307	100000	33793490	15970	15970	15970	15970	0
611	20250307	095900	33793490	15970	15970	15970	15960	18
612	20250307	095800	33506110	15950	15950	15950	15950	55
613	20250307	095700	32628860	15950	15950	15960	15950	347
614	20250307	095600	27094200	15950	15950	15950	15950	17
615	20250307	095500	26823050	15950	15950	15950	15940	99
616	20250307	095400	25244190	15950	15950	15950	15950	9
617	20250307	095300	25100640	15950	15950	15950	15950	1
618	20250307	095200	25084690	15950	15950	15950	15950	5
619	20250307	095100	25004940	15950	15950	15950	15950	48
620	20250307	095000	24239340	15950	15950	15950	15950	44
621	20250307	094900	23537540	15950	15950	15950	15950	37
622	20250307	094800	22947390	15950	15950	15950	15950	0
623	20250307	094700	22947390	15950	15950	15950	15950	0
624	20250307	094600	22947390	15950	15950	15950	15950	22
625	20250307	094500	22596490	15950	15950	15950	15940	23
626	20250307	094400	22229750	15950	15950	15950	15950	5
627	20250307	094300	22150000	15950	15950	15950	15950	3
628	20250307	094200	22102150	15930	15980	15980	15930	501
629	20250307	094100	14111490	15980	15980	15980	15980	37
630	20250307	094000	13520230	15970	15970	15970	15970	24
631	20250307	093900	13136950	15960	15970	15970	15960	20
632	20250307	093800	12817610	15970	15960	15970	15960	39
633	20250307	093700	12195120	15960	15960	15960	15960	5
634	20250307	093600	12115320	15960	15960	15960	15960	9
635	20250307	093500	11971680	15960	15950	15960	15950	27
636	20250307	093400	11540860	15960	15960	15960	15960	14
637	20250307	093300	11317420	15960	15960	15960	15960	7
638	20250307	093200	11205700	15960	15960	15960	15960	12
639	20250307	093100	11014180	15960	15960	15960	15960	15
640	20250307	093000	10774780	15960	15950	15960	15950	57
641	20250307	092900	9865430	15960	15970	15970	15950	16
642	20250307	092800	9610160	15960	15950	15960	15950	52
643	20250307	092700	8780470	15950	15950	15950	15950	0
644	20250307	092600	8780470	15950	15950	15950	15950	10
645	20250307	092500	8620970	15950	15950	15950	15940	30
646	20250307	092400	8142590	15950	15950	15950	15950	22
647	20250307	092300	7791690	15950	15950	15950	15950	1
648	20250307	092200	7775740	15950	15950	15950	15950	12
649	20250307	092100	7584340	15950	15950	15950	15950	7
650	20250307	092000	7472690	15950	15940	15960	15940	22
651	20250307	091900	7121820	15940	15950	15950	15940	14
652	20250307	091800	6898560	15960	15950	15960	15950	7
653	20250307	091700	6786890	15950	15920	15950	15920	63
654	20250307	091600	5783630	15920	15920	15920	15920	11
655	20250307	091500	5608510	15920	15920	15920	15920	0
656	20250307	091400	5608510	15920	15920	15920	15920	1
657	20250307	091300	5592590	15910	15900	15910	15900	71
658	20250307	091200	4462990	15890	15890	15920	15870	52
659	20250307	091100	3636180	15920	15920	15920	15920	27
660	20250307	091000	3206340	15920	15920	15920	15920	1
661	20250307	090900	3190420	15930	15870	15930	15870	3
662	20250307	090800	3142750	15940	15940	15940	15940	1
663	20250307	090700	3126810	15950	15950	15950	15950	0
664	20250307	090600	3126810	15950	15930	15950	15930	13
665	20250307	090500	2919690	15900	15900	15900	15900	0
666	20250307	090400	2919690	15900	15900	15900	15900	0
667	20250307	090300	2919690	15900	15900	15900	15900	2
668	20250307	090200	2887890	15940	15940	15940	15940	0
669	20250307	090100	2887890	15940	15940	15940	15940	1
670	20250307	090000	2871950	15900	15960	15960	15900	180