KissMeData/032300/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	191600	485019570	15480	15480	15480	15480	1496
3	20250307	191500	485019570	15480	15480	15480	15480	0
4	20250307	191400	485019570	15480	15480	15480	15480	0
5	20250307	191300	485019570	15480	15480	15480	15480	0
6	20250307	191200	485019570	15480	15480	15480	15480	0
7	20250307	191100	485019570	15480	15480	15480	15480	0
8	20250307	191000	485019570	15480	15480	15480	15480	0
9	20250307	190900	485019570	15480	15480	15480	15480	0
10	20250307	190800	485019570	15480	15480	15480	15480	0
11	20250307	190700	485019570	15480	15480	15480	15480	0
12	20250307	190600	485019570	15480	15480	15480	15480	0
13	20250307	190500	485019570	15480	15480	15480	15480	0
14	20250307	190400	485019570	15480	15480	15480	15480	0
15	20250307	190300	485019570	15480	15480	15480	15480	0
16	20250307	190200	485019570	15480	15480	15480	15480	0
17	20250307	190100	485019570	15480	15480	15480	15480	0
18	20250307	190000	485019570	15480	15480	15480	15480	0
19	20250307	185900	485019570	15480	15480	15480	15480	0
20	20250307	185800	485019570	15480	15480	15480	15480	0
21	20250307	185700	485019570	15480	15480	15480	15480	0
22	20250307	185600	485019570	15480	15480	15480	15480	0
23	20250307	185500	485019570	15480	15480	15480	15480	0
24	20250307	185400	485019570	15480	15480	15480	15480	0
25	20250307	185300	485019570	15480	15480	15480	15480	0
26	20250307	185200	485019570	15480	15480	15480	15480	0
27	20250307	185100	485019570	15480	15480	15480	15480	0
28	20250307	185000	485019570	15480	15480	15480	15480	0
29	20250307	184900	485019570	15480	15480	15480	15480	0
30	20250307	184800	485019570	15480	15480	15480	15480	0
31	20250307	184700	485019570	15480	15480	15480	15480	0
32	20250307	184600	485019570	15480	15480	15480	15480	1496
33	20250307	184500	485019570	15480	15480	15480	15480	0
34	20250307	184400	485019570	15480	15480	15480	15480	0
35	20250307	184300	485019570	15480	15480	15480	15480	0
36	20250307	184200	485019570	15480	15480	15480	15480	0
37	20250307	184100	485019570	15480	15480	15480	15480	0
38	20250307	184000	485019570	15480	15480	15480	15480	0
39	20250307	183900	485019570	15480	15480	15480	15480	0
40	20250307	183800	485019570	15480	15480	15480	15480	0
41	20250307	183700	485019570	15480	15480	15480	15480	0
42	20250307	183600	485019570	15480	15480	15480	15480	0
43	20250307	183500	485019570	15480	15480	15480	15480	0
44	20250307	183400	485019570	15480	15480	15480	15480	0
45	20250307	183300	485019570	15480	15480	15480	15480	0
46	20250307	183200	485019570	15480	15480	15480	15480	0
47	20250307	183100	485019570	15480	15480	15480	15480	0
48	20250307	183000	485019570	15480	15480	15480	15480	0
49	20250307	182900	485019570	15480	15480	15480	15480	0
50	20250307	182800	485019570	15480	15480	15480	15480	0
51	20250307	182700	485019570	15480	15480	15480	15480	0
52	20250307	182600	485019570	15480	15480	15480	15480	0
53	20250307	182500	485019570	15480	15480	15480	15480	0
54	20250307	182400	485019570	15480	15480	15480	15480	0
55	20250307	182300	485019570	15480	15480	15480	15480	0
56	20250307	182200	485019570	15480	15480	15480	15480	0
57	20250307	182100	485019570	15480	15480	15480	15480	0
58	20250307	182000	485019570	15480	15480	15480	15480	0
59	20250307	181900	485019570	15480	15480	15480	15480	0
60	20250307	181800	485019570	15480	15480	15480	15480	0
61	20250307	181700	485019570	15480	15480	15480	15480	0
62	20250307	181600	485019570	15480	15480	15480	15480	1496
63	20250307	181500	485019570	15480	15480	15480	15480	0
64	20250307	181400	485019570	15480	15480	15480	15480	0
65	20250307	181300	485019570	15480	15480	15480	15480	0
66	20250307	181200	485019570	15480	15480	15480	15480	0
67	20250307	181100	485019570	15480	15480	15480	15480	0
68	20250307	181000	485019570	15480	15480	15480	15480	0
69	20250307	180900	485019570	15480	15480	15480	15480	0
70	20250307	180800	485019570	15480	15480	15480	15480	0
71	20250307	180700	485019570	15480	15480	15480	15480	0
72	20250307	180600	485019570	15480	15480	15480	15480	0
73	20250307	180500	485019570	15480	15480	15480	15480	0
74	20250307	180400	485019570	15480	15480	15480	15480	0
75	20250307	180300	485019570	15480	15480	15480	15480	0
76	20250307	180200	485019570	15480	15480	15480	15480	0
77	20250307	180100	485019570	15480	15480	15480	15480	0
78	20250307	180000	485019570	15480	15480	15480	15480	0
79	20250307	175900	485019570	15480	15480	15480	15480	0
80	20250307	175800	485019570	15480	15480	15480	15480	0
81	20250307	175700	485019570	15480	15480	15480	15480	0
82	20250307	175600	485019570	15480	15480	15480	15480	0
83	20250307	175500	485019570	15480	15480	15480	15480	0
84	20250307	175400	485019570	15480	15480	15480	15480	0
85	20250307	175300	485019570	15480	15480	15480	15480	0
86	20250307	175200	485019570	15480	15480	15480	15480	0
87	20250307	175100	485019570	15480	15480	15480	15480	0
88	20250307	175000	485019570	15480	15480	15480	15480	0
89	20250307	174900	485019570	15480	15480	15480	15480	0
90	20250307	174800	485019570	15480	15480	15480	15480	0
91	20250307	174700	485019570	15480	15480	15480	15480	0
92	20250307	174600	485019570	15480	15480	15480	15480	1496
93	20250307	174500	485019570	15480	15480	15480	15480	0
94	20250307	174400	485019570	15480	15480	15480	15480	0
95	20250307	174300	485019570	15480	15480	15480	15480	0
96	20250307	174200	485019570	15480	15480	15480	15480	0
97	20250307	174100	485019570	15480	15480	15480	15480	0
98	20250307	174000	485019570	15480	15480	15480	15480	0
99	20250307	173900	485019570	15480	15480	15480	15480	0
100	20250307	173800	485019570	15480	15480	15480	15480	0
101	20250307	173700	485019570	15480	15480	15480	15480	0
102	20250307	173600	485019570	15480	15480	15480	15480	0
103	20250307	173500	485019570	15480	15480	15480	15480	0
104	20250307	173400	485019570	15480	15480	15480	15480	0
105	20250307	173300	485019570	15480	15480	15480	15480	0
106	20250307	173200	485019570	15480	15480	15480	15480	0
107	20250307	173100	485019570	15480	15480	15480	15480	0
108	20250307	173000	485019570	15480	15480	15480	15480	0
109	20250307	172900	485019570	15480	15480	15480	15480	0
110	20250307	172800	485019570	15480	15480	15480	15480	0
111	20250307	172700	485019570	15480	15480	15480	15480	0
112	20250307	172600	485019570	15480	15480	15480	15480	0
113	20250307	172500	485019570	15480	15480	15480	15480	0
114	20250307	172400	485019570	15480	15480	15480	15480	0
115	20250307	172300	485019570	15480	15480	15480	15480	0
116	20250307	172200	485019570	15480	15480	15480	15480	0
117	20250307	172100	485019570	15480	15480	15480	15480	0
118	20250307	172000	485019570	15480	15480	15480	15480	0
119	20250307	171900	485019570	15480	15480	15480	15480	0
120	20250307	171800	485019570	15480	15480	15480	15480	0
121	20250307	171700	485019570	15480	15480	15480	15480	0
122	20250307	171600	485019570	15480	15480	15480	15480	1496
123	20250307	171500	485019570	15480	15480	15480	15480	0
124	20250307	171400	485019570	15480	15480	15480	15480	0
125	20250307	171300	485019570	15480	15480	15480	15480	0
126	20250307	171200	485019570	15480	15480	15480	15480	0
127	20250307	171100	485019570	15480	15480	15480	15480	0
128	20250307	171000	485019570	15480	15480	15480	15480	0
129	20250307	170900	485019570	15480	15480	15480	15480	0
130	20250307	170800	485019570	15480	15480	15480	15480	0
131	20250307	170700	485019570	15480	15480	15480	15480	0
132	20250307	170600	485019570	15480	15480	15480	15480	0
133	20250307	170500	485019570	15480	15480	15480	15480	0
134	20250307	170400	485019570	15480	15480	15480	15480	0
135	20250307	170300	485019570	15480	15480	15480	15480	0
136	20250307	170200	485019570	15480	15480	15480	15480	0
137	20250307	170100	485019570	15480	15480	15480	15480	0
138	20250307	170000	485019570	15480	15480	15480	15480	0
139	20250307	165900	485019570	15480	15480	15480	15480	0
140	20250307	165800	485019570	15480	15480	15480	15480	0
141	20250307	165700	485019570	15480	15480	15480	15480	0
142	20250307	165600	485019570	15480	15480	15480	15480	0
143	20250307	165500	485019570	15480	15480	15480	15480	0
144	20250307	165400	485019570	15480	15480	15480	15480	0
145	20250307	165300	485019570	15480	15480	15480	15480	0
146	20250307	165200	485019570	15480	15480	15480	15480	0
147	20250307	165100	485019570	15480	15480	15480	15480	0
148	20250307	165000	485019570	15480	15480	15480	15480	0
149	20250307	164900	485019570	15480	15480	15480	15480	0
150	20250307	164800	485019570	15480	15480	15480	15480	0
151	20250307	164700	485019570	15480	15480	15480	15480	0
152	20250307	164600	485019570	15480	15480	15480	15480	1496
153	20250307	164500	485019570	15480	15480	15480	15480	0
154	20250307	164400	485019570	15480	15480	15480	15480	0
155	20250307	164300	485019570	15480	15480	15480	15480	0
156	20250307	164200	485019570	15480	15480	15480	15480	0
157	20250307	164100	485019570	15480	15480	15480	15480	0
158	20250307	164000	485019570	15480	15480	15480	15480	0
159	20250307	163900	485019570	15480	15480	15480	15480	0
160	20250307	163800	485019570	15480	15480	15480	15480	0
161	20250307	163700	485019570	15480	15480	15480	15480	0
162	20250307	163600	485019570	15480	15480	15480	15480	0
163	20250307	163500	485019570	15480	15480	15480	15480	0
164	20250307	163400	485019570	15480	15480	15480	15480	0
165	20250307	163300	485019570	15480	15480	15480	15480	0
166	20250307	163200	485019570	15480	15480	15480	15480	0
167	20250307	163100	485019570	15480	15480	15480	15480	0
168	20250307	163000	485019570	15480	15480	15480	15480	0
169	20250307	162900	485019570	15480	15480	15480	15480	0
170	20250307	162800	485019570	15480	15480	15480	15480	0
171	20250307	162700	485019570	15480	15480	15480	15480	0
172	20250307	162600	485019570	15480	15480	15480	15480	0
173	20250307	162500	485019570	15480	15480	15480	15480	0
174	20250307	162400	485019570	15480	15480	15480	15480	0
175	20250307	162300	485019570	15480	15480	15480	15480	0
176	20250307	162200	485019570	15480	15480	15480	15480	0
177	20250307	162100	485019570	15480	15480	15480	15480	0
178	20250307	162000	485019570	15480	15480	15480	15480	0
179	20250307	161900	485019570	15480	15480	15480	15480	0
180	20250307	161800	485019570	15480	15480	15480	15480	0
181	20250307	161700	485019570	15480	15480	15480	15480	0
182	20250307	161600	485019570	15480	15480	15480	15480	1496
183	20250307	161500	485019570	15480	15480	15480	15480	0
184	20250307	161400	485019570	15480	15480	15480	15480	0
185	20250307	161300	485019570	15480	15480	15480	15480	0
186	20250307	161200	485019570	15480	15480	15480	15480	0
187	20250307	161100	485019570	15480	15480	15480	15480	0
188	20250307	161000	485019570	15480	15480	15480	15480	0
189	20250307	160900	485019570	15480	15480	15480	15480	0
190	20250307	160800	485019570	15480	15480	15480	15480	0
191	20250307	160700	485019570	15480	15480	15480	15480	0
192	20250307	160600	485019570	15480	15480	15480	15480	0
193	20250307	160500	485019570	15480	15480	15480	15480	0
194	20250307	160400	485019570	15480	15480	15480	15480	0
195	20250307	160300	485019570	15480	15480	15480	15480	0
196	20250307	160200	485019570	15480	15480	15480	15480	0
197	20250307	160100	485019570	15480	15480	15480	15480	0
198	20250307	160000	485019570	15480	15480	15480	15480	0
199	20250307	155900	485019570	15480	15480	15480	15480	0
200	20250307	155800	485019570	15480	15480	15480	15480	0
201	20250307	155700	485019570	15480	15480	15480	15480	0
202	20250307	155600	485019570	15480	15480	15480	15480	0
203	20250307	155500	485019570	15480	15480	15480	15480	0
204	20250307	155400	485019570	15480	15480	15480	15480	0
205	20250307	155300	485019570	15480	15480	15480	15480	0
206	20250307	155200	485019570	15480	15480	15480	15480	0
207	20250307	155100	485019570	15480	15480	15480	15480	0
208	20250307	155000	485019570	15480	15480	15480	15480	0
209	20250307	154900	485019570	15480	15480	15480	15480	0
210	20250307	154800	485019570	15480	15480	15480	15480	0
211	20250307	154700	485019570	15480	15480	15480	15480	0
212	20250307	154600	485019570	15480	15480	15480	15480	1496
213	20250307	154500	485019570	15480	15480	15480	15480	0
214	20250307	154400	485019570	15480	15480	15480	15480	0
215	20250307	154300	485019570	15480	15480	15480	15480	0
216	20250307	154200	485019570	15480	15480	15480	15480	0
217	20250307	154100	485019570	15480	15480	15480	15480	0
218	20250307	154000	485019570	15480	15480	15480	15480	0
219	20250307	153900	485019570	15480	15480	15480	15480	0
220	20250307	153800	485019570	15480	15480	15480	15480	0
221	20250307	153700	485019570	15480	15480	15480	15480	0
222	20250307	153600	485019570	15480	15480	15480	15480	0
223	20250307	153500	485019570	15480	15480	15480	15480	0
224	20250307	153400	485019570	15480	15480	15480	15480	0
225	20250307	153300	485019570	15480	15480	15480	15480	0
226	20250307	153200	485019570	15480	15480	15480	15480	0
227	20250307	153100	485019570	15480	15480	15480	15480	0
228	20250307	153000	485019570	15480	15480	15480	15480	1496
229	20250307	152900	461861490	15480	15480	15480	15480	0
230	20250307	152800	461861490	15480	15480	15480	15480	0
231	20250307	152700	461861490	15480	15480	15480	15480	0
232	20250307	152600	461861490	15480	15480	15480	15480	0
233	20250307	152500	461861490	15480	15480	15480	15480	0
234	20250307	152400	461861490	15480	15480	15480	15480	0
235	20250307	152300	461861490	15480	15480	15480	15480	0
236	20250307	152200	461861490	15480	15480	15480	15480	0
237	20250307	152100	461861490	15480	15480	15480	15480	0
238	20250307	152000	461861490	15480	15480	15480	15480	0
239	20250307	151900	461861490	15480	15520	15530	15470	2379
240	20250307	151800	424991960	15520	15530	15530	15520	182
241	20250307	151700	422165710	15520	15520	15520	15520	188
242	20250307	151600	419247950	15530	15530	15530	15530	0
243	20250307	151500	419247950	15530	15530	15530	15530	58
244	20250307	151400	418347210	15520	15520	15520	15520	0
245	20250307	151300	418347210	15520	15530	15530	15520	127
246	20250307	151200	416376160	15525	15525	15525	15525	0
247	20250307	151100	416376160	15525	15525	15525	15525	3
248	20250307	151000	416329585	15520	15530	15530	15520	6
249	20250307	150900	416236455	15525	15525	15525	15525	0
250	20250307	150800	416236455	15525	15520	15525	15520	210
251	20250307	150700	412976255	15530	15530	15530	15530	0
252	20250307	150600	412976255	15530	15530	15530	15530	0
253	20250307	150500	412976255	15530	15525	15530	15525	200
254	20250307	150400	409870355	15530	15540	15540	15530	171
255	20250307	150300	407214075	15540	15540	15545	15540	148
256	20250307	150200	404913970	15540	15540	15540	15540	0
257	20250307	150100	404913970	15540	15540	15540	15540	0
258	20250307	150000	404913970	15540	15545	15545	15540	88
259	20250307	145900	403546410	15545	15545	15545	15545	65
260	20250307	145800	402535985	15550	15550	15550	15550	254
261	20250307	145700	398586285	15550	15560	15560	15550	557
262	20250307	145600	389923255	15560	15570	15570	15560	146
263	20250307	145500	387651055	15575	15575	15575	15575	1
264	20250307	145400	387635480	15570	15570	15570	15570	1
265	20250307	145300	387619910	15570	15570	15570	15570	0
266	20250307	145200	387619910	15570	15570	15570	15570	0
267	20250307	145100	387619910	15570	15570	15570	15570	0
268	20250307	145000	387619910	15570	15570	15570	15570	10
269	20250307	144900	387464210	15570	15570	15570	15570	5
270	20250307	144800	387386360	15570	15570	15570	15570	20
271	20250307	144700	387074960	15570	15570	15570	15570	8
272	20250307	144600	386950400	15570	15570	15570	15570	0
273	20250307	144500	386950400	15570	15570	15570	15570	4
274	20250307	144400	386888120	15570	15570	15570	15570	1
275	20250307	144300	386872550	15560	15560	15560	15560	250
276	20250307	144200	382982550	15560	15560	15560	15560	0
277	20250307	144100	382982550	15560	15560	15560	15560	0
278	20250307	144000	382982550	15560	15560	15560	15560	0
279	20250307	143900	382982550	15560	15560	15560	15560	0
280	20250307	143800	382982550	15560	15570	15570	15560	170
281	20250307	143700	380336350	15570	15570	15570	15570	0
282	20250307	143600	380336350	15570	15570	15570	15570	0
283	20250307	143500	380336350	15570	15560	15570	15560	485
284	20250307	143400	372788640	15600	15600	15600	15600	0
285	20250307	143300	372788640	15600	15560	15600	15560	2
286	20250307	143200	372757480	15560	15580	15580	15560	177
287	20250307	143100	370001800	15580	15580	15580	15580	72
288	20250307	143000	368880040	15560	15560	15560	15560	0
289	20250307	142900	368880040	15560	15560	15560	15560	0
290	20250307	142800	368880040	15560	15560	15560	15560	1
291	20250307	142700	368864480	15560	15560	15560	15560	0
292	20250307	142600	368864480	15560	15560	15560	15560	27
293	20250307	142500	368444360	15560	15560	15560	15560	0
294	20250307	142400	368444360	15560	15560	15560	15560	0
295	20250307	142300	368444360	15560	15560	15560	15560	102
296	20250307	142200	366857240	15560	15560	15560	15560	102
297	20250307	142100	365270120	15560	15610	15610	15560	388
298	20250307	142000	359224690	15620	15620	15620	15620	38
299	20250307	141900	358631130	15620	15620	15620	15620	15
300	20250307	141800	358396830	15620	15620	15620	15620	0
301	20250307	141700	358396830	15620	15620	15620	15620	0
302	20250307	141600	358396830	15620	15620	15620	15620	2
303	20250307	141500	358365590	15620	15620	15620	15620	0
304	20250307	141400	358365590	15620	15620	15620	15620	0
305	20250307	141300	358365590	15620	15620	15620	15620	52
306	20250307	141200	357553350	15660	15660	15660	15660	14
307	20250307	141100	357334110	15610	15610	15610	15610	0
308	20250307	141000	357334110	15610	15610	15610	15610	0
309	20250307	140900	357334110	15610	15610	15610	15610	0
310	20250307	140800	357334110	15610	15610	15610	15610	52
311	20250307	140700	356522390	15600	15600	15600	15600	0
312	20250307	140600	356522390	15600	15610	15610	15580	1116
313	20250307	140500	339113490	15610	15610	15610	15610	162
314	20250307	140400	336584670	15620	15640	15640	15610	1398
315	20250307	140300	314744050	15650	15650	15650	15650	2
316	20250307	140200	314712750	15640	15640	15640	15640	50
317	20250307	140100	313930750	15640	15650	15650	15640	451
318	20250307	140000	306875510	15650	15660	15660	15650	629
319	20250307	135900	297029370	15660	15660	15660	15660	0
320	20250307	135800	297029370	15660	15660	15660	15660	34
321	20250307	135700	296496930	15730	15730	15730	15730	0
322	20250307	135600	296496930	15730	15730	15730	15730	20
323	20250307	135500	296182330	15660	15660	15660	15660	1
324	20250307	135400	296166670	15730	15730	15730	15730	0
325	20250307	135300	296166670	15730	15730	15730	15730	80
326	20250307	135200	294908270	15730	15730	15730	15730	0
327	20250307	135100	294908270	15730	15730	15730	15730	0
328	20250307	135000	294908270	15730	15730	15730	15730	0
329	20250307	134900	294908270	15730	15730	15730	15730	0
330	20250307	134800	294908270	15730	15730	15730	15730	1
331	20250307	134700	294892540	15700	15700	15700	15700	97
332	20250307	134600	293369640	15700	15700	15700	15700	0
333	20250307	134500	293369640	15700	15700	15700	15700	40
334	20250307	134400	292741640	15700	15700	15700	15700	5
335	20250307	134300	292663140	15700	15700	15700	15700	0
336	20250307	134200	292663140	15700	15700	15700	15700	0
337	20250307	134100	292663140	15700	15700	15700	15700	0
338	20250307	134000	292663140	15700	15700	15700	15700	0
339	20250307	133900	292663140	15700	15700	15700	15700	1
340	20250307	133800	292647440	15700	15700	15700	15700	0
341	20250307	133700	292647440	15700	15700	15700	15700	0
342	20250307	133600	292647440	15700	15700	15700	15700	1
343	20250307	133500	292631740	15700	15700	15700	15700	0
344	20250307	133400	292631740	15700	15700	15700	15700	0
345	20250307	133300	292631740	15700	15700	15700	15700	0
346	20250307	133200	292631740	15700	15700	15700	15700	20
347	20250307	133100	292317740	15700	15700	15700	15700	1
348	20250307	133000	292302040	15650	15650	15650	15650	0
349	20250307	132900	292302040	15650	15650	15650	15650	0
350	20250307	132800	292302040	15650	15660	15660	15650	89
351	20250307	132700	290909180	15720	15720	15720	15720	0
352	20250307	132600	290909180	15720	15720	15720	15720	108
353	20250307	132500	289211420	15720	15720	15720	15720	1
354	20250307	132400	289195700	15650	15650	15650	15650	0
355	20250307	132300	289195700	15650	15650	15650	15650	0
356	20250307	132200	289195700	15650	15650	15650	15650	0
357	20250307	132100	289195700	15650	15650	15650	15650	0
358	20250307	132000	289195700	15650	15650	15650	15650	0
359	20250307	131900	289195700	15650	15650	15650	15650	0
360	20250307	131800	289195700	15650	15650	15650	15650	100
361	20250307	131700	287630700	15650	15660	15660	15650	174
362	20250307	131600	284907490	15680	15680	15680	15680	0
363	20250307	131500	284907490	15680	15680	15680	15680	0
364	20250307	131400	284907490	15680	15680	15680	15680	0
365	20250307	131300	284907490	15680	15680	15680	15680	0
366	20250307	131200	284907490	15680	15730	15740	15680	111
367	20250307	131100	283160460	15740	15740	15740	15740	1
368	20250307	131000	283144720	15650	15650	15650	15650	40
369	20250307	130900	282518720	15650	15650	15650	15650	0
370	20250307	130800	282518720	15650	15650	15650	15650	5
371	20250307	130700	282440470	15640	15640	15640	15640	0
372	20250307	130600	282440470	15640	15640	15640	15640	0
373	20250307	130500	282440470	15640	15640	15640	15640	50
374	20250307	130400	281658470	15680	15670	15680	15670	20
375	20250307	130300	281344970	15660	15640	15660	15640	589
376	20250307	130200	272132160	15640	15640	15640	15640	130
377	20250307	130100	270098960	15640	15640	15640	15640	0
378	20250307	130000	270098960	15640	15640	15640	15640	0
379	20250307	125900	270098960	15640	15640	15640	15640	306
380	20250307	125800	265313120	15640	15640	15640	15640	0
381	20250307	125700	265313120	15640	15640	15640	15640	3
382	20250307	125600	265266200	15640	15640	15640	15640	0
383	20250307	125500	265266200	15640	15640	15640	15640	168
384	20250307	125400	262638680	15630	15630	15630	15630	0
385	20250307	125300	262638680	15630	15650	15650	15630	837
386	20250307	125200	249548210	15660	15660	15660	15660	1
387	20250307	125100	249532550	15660	15660	15660	15660	100
388	20250307	125000	247966550	15650	15650	15650	15650	0
389	20250307	124900	247966550	15650	15650	15650	15650	0
390	20250307	124800	247966550	15650	15650	15650	15650	0
391	20250307	124700	247966550	15650	15680	15680	15650	479
392	20250307	124600	240463340	15700	15700	15700	15700	0
393	20250307	124500	240463340	15700	15700	15700	15700	0
394	20250307	124400	240463340	15700	15700	15700	15700	0
395	20250307	124300	240463340	15700	15700	15700	15700	0
396	20250307	124200	240463340	15700	15700	15700	15700	0
397	20250307	124100	240463340	15700	15700	15700	15700	0
398	20250307	124000	240463340	15700	15690	15700	15690	50
399	20250307	123900	239678830	15670	15670	15670	15670	3
400	20250307	123800	239631820	15670	15680	15680	15670	5
401	20250307	123700	239553430	15690	15690	15690	15690	0
402	20250307	123600	239553430	15690	15690	15690	15690	0
403	20250307	123500	239553430	15690	15690	15690	15690	0
404	20250307	123400	239553430	15690	15690	15690	15690	300
405	20250307	123300	234846430	15690	15690	15690	15690	250
406	20250307	123200	230923930	15670	15670	15670	15670	167
407	20250307	123100	228307040	15670	15670	15670	15670	80
408	20250307	123000	227053440	15670	15670	15670	15670	189
409	20250307	122900	224091810	15670	15670	15670	15670	0
410	20250307	122800	224091810	15670	15670	15670	15670	0
411	20250307	122700	224091810	15670	15670	15670	15670	0
412	20250307	122600	224091810	15670	15670	15670	15670	119
413	20250307	122500	222227080	15670	15670	15670	15670	1
414	20250307	122400	222211410	15650	15650	15650	15650	99
415	20250307	122300	220662060	15650	15650	15650	15650	20
416	20250307	122200	220349060	15650	15650	15650	15650	0
417	20250307	122100	220349060	15650	15650	15650	15650	0
418	20250307	122000	220349060	15650	15650	15650	15650	5
419	20250307	121900	220270810	15650	15650	15650	15650	562
420	20250307	121800	211475510	15650	15650	15650	15650	0
421	20250307	121700	211475510	15650	15650	15650	15650	0
422	20250307	121600	211475510	15650	15650	15650	15650	1
423	20250307	121500	211459860	15650	15650	15650	15650	0
424	20250307	121400	211459860	15650	15650	15650	15650	0
425	20250307	121300	211459860	15650	15650	15650	15650	0
426	20250307	121200	211459860	15650	15660	15660	15650	53
427	20250307	121100	210630300	15670	15670	15670	15670	1
428	20250307	121000	210614630	15650	15650	15650	15650	0
429	20250307	120900	210614630	15650	15650	15650	15650	0
430	20250307	120800	210614630	15650	15650	15650	15650	0
431	20250307	120700	210614630	15650	15650	15650	15650	0
432	20250307	120600	210614630	15650	15650	15650	15650	0
433	20250307	120500	210614630	15650	15650	15650	15650	0
434	20250307	120400	210614630	15650	15650	15650	15650	0
435	20250307	120300	210614630	15650	15650	15650	15650	4
436	20250307	120200	210552030	15650	15650	15650	15650	0
437	20250307	120100	210552030	15650	15650	15650	15650	0
438	20250307	120000	210552030	15650	15650	15650	15650	0
439	20250307	115900	210552030	15650	15650	15650	15650	17
440	20250307	115800	210285980	15650	15650	15650	15650	0
441	20250307	115700	210285980	15650	15650	15650	15650	0
442	20250307	115600	210285980	15650	15650	15650	15650	0
443	20250307	115500	210285980	15650	15650	15650	15650	0
444	20250307	115400	210285980	15650	15650	15650	15650	0
445	20250307	115300	210285980	15650	15650	15650	15650	80
446	20250307	115200	209033980	15650	15650	15650	15650	23
447	20250307	115100	208674030	15650	15650	15650	15650	0
448	20250307	115000	208674030	15650	15650	15650	15650	0
449	20250307	114900	208674030	15650	15650	15650	15650	3
450	20250307	114800	208627080	15650	15650	15650	15650	0
451	20250307	114700	208627080	15650	15650	15650	15650	1
452	20250307	114600	208611430	15670	15670	15670	15670	0
453	20250307	114500	208611430	15670	15670	15670	15670	0
454	20250307	114400	208611430	15670	15650	15670	15650	81
455	20250307	114300	207343760	15670	15670	15670	15670	0
456	20250307	114200	207343760	15670	15670	15670	15670	0
457	20250307	114100	207343760	15670	15670	15670	15670	0
458	20250307	114000	207343760	15670	15670	15670	15670	0
459	20250307	113900	207343760	15670	15670	15670	15670	2
460	20250307	113800	207312420	15650	15660	15660	15650	403
461	20250307	113700	201003260	15660	15660	15660	15660	0
462	20250307	113600	201003260	15660	15680	15680	15660	291
463	20250307	113500	196443950	15680	15680	15680	15680	0
464	20250307	113400	196443950	15680	15680	15680	15680	0
465	20250307	113300	196443950	15680	15680	15680	15680	22
466	20250307	113200	196098990	15680	15700	15700	15680	765
467	20250307	113100	184093080	15700	15700	15700	15700	0
468	20250307	113000	184093080	15700	15700	15700	15700	0
469	20250307	112900	184093080	15700	15710	15710	15700	70
470	20250307	112800	182994030	15710	15710	15710	15710	23
471	20250307	112700	182632700	15710	15710	15710	15710	2
472	20250307	112600	182601280	15710	15710	15710	15710	10
473	20250307	112500	182444180	15710	15710	15710	15710	0
474	20250307	112400	182444180	15710	15710	15710	15710	60
475	20250307	112300	181501580	15710	15700	15710	15700	84
476	20250307	112200	180181990	15700	15730	15730	15700	1732
477	20250307	112100	152960480	15740	15740	15740	15740	286
478	20250307	112000	148458840	15740	15740	15740	15740	0
479	20250307	111900	148458840	15740	15740	15740	15740	0
480	20250307	111800	148458840	15740	15740	15740	15740	0
481	20250307	111700	148458840	15740	15740	15740	15740	0
482	20250307	111600	148458840	15740	15740	15740	15740	0
483	20250307	111500	148458840	15740	15740	15740	15740	0
484	20250307	111400	148458840	15740	15750	15750	15740	143
485	20250307	111300	146207920	15770	15750	15770	15740	537
486	20250307	111200	137752440	15760	15760	15760	15760	490
487	20250307	111100	130030040	15760	15760	15760	15760	0
488	20250307	111000	130030040	15760	15760	15760	15760	149
489	20250307	110900	127681800	15760	15760	15760	15760	0
490	20250307	110800	127681800	15760	15760	15760	15760	100
491	20250307	110700	126105800	15770	15760	15770	15760	4
492	20250307	110600	126042750	15750	15750	15750	15750	0
493	20250307	110500	126042750	15750	15750	15750	15750	0
494	20250307	110400	126042750	15750	15750	15750	15750	0
495	20250307	110300	126042750	15750	15750	15750	15750	193
496	20250307	110200	123003000	15750	15750	15750	15750	0
497	20250307	110100	123003000	15750	15750	15750	15750	0
498	20250307	110000	123003000	15750	15750	15750	15750	0
499	20250307	105900	123003000	15750	15750	15750	15750	0
500	20250307	105800	123003000	15750	15750	15750	15750	0
501	20250307	105700	123003000	15750	15750	15750	15750	199
502	20250307	105600	119868750	15740	15740	15740	15740	39
503	20250307	105500	119254890	15750	15750	15750	15750	123
504	20250307	105400	117317640	15750	15750	15750	15750	0
505	20250307	105300	117317640	15750	15750	15750	15750	0
506	20250307	105200	117317640	15750	15760	15760	15750	523
507	20250307	105100	109079020	15770	15760	15770	15760	578
508	20250307	105000	99964570	15770	15770	15770	15770	210
509	20250307	104900	96652870	15770	15770	15770	15770	0
510	20250307	104800	96652870	15770	15770	15770	15770	0
511	20250307	104700	96652870	15770	15770	15770	15770	3
512	20250307	104600	96605560	15760	15760	15760	15760	0
513	20250307	104500	96605560	15760	15760	15760	15760	6
514	20250307	104400	96511000	15760	15760	15760	15760	294
515	20250307	104300	91877560	15760	15770	15770	15760	200
516	20250307	104200	88725360	15770	15770	15770	15770	0
517	20250307	104100	88725360	15770	15770	15770	15770	0
518	20250307	104000	88725360	15770	15770	15770	15770	188
519	20250307	103900	85760600	15780	15780	15780	15780	0
520	20250307	103800	85760600	15780	15780	15780	15780	0
521	20250307	103700	85760600	15780	15790	15790	15780	160
522	20250307	103600	83235700	15790	15790	15790	15790	0
523	20250307	103500	83235700	15790	15790	15790	15790	0
524	20250307	103400	83235700	15790	15790	15790	15790	163
525	20250307	103300	80661930	15790	15790	15790	15790	10
526	20250307	103200	80504030	15790	15790	15790	15790	12
527	20250307	103100	80314550	15800	15790	15800	15790	201
528	20250307	103000	77140260	15810	15810	15810	15810	220
529	20250307	102900	73662060	15800	15800	15800	15800	10
530	20250307	102800	73504060	15790	15790	15790	15790	50
531	20250307	102700	72714560	15800	15800	15800	15800	10
532	20250307	102600	72556560	15790	15790	15790	15790	1
533	20250307	102500	72540770	15790	15790	15790	15790	0
534	20250307	102400	72540770	15790	15800	15800	15790	44
535	20250307	102300	71845710	15800	15800	15800	15800	0
536	20250307	102200	71845710	15800	15800	15800	15800	145
537	20250307	102100	69554710	15800	15800	15800	15800	0
538	20250307	102000	69554710	15800	15800	15800	15800	10
539	20250307	101900	69396710	15830	15830	15830	15830	5
540	20250307	101800	69317560	15830	15830	15830	15830	0
541	20250307	101700	69317560	15830	15830	15830	15830	0
542	20250307	101600	69317560	15830	15830	15830	15830	1
543	20250307	101500	69301730	15830	15830	15830	15830	0
544	20250307	101400	69301730	15830	15830	15830	15830	0
545	20250307	101300	69301730	15830	15830	15830	15830	1
546	20250307	101200	69285900	15800	15830	15830	15800	3
547	20250307	101100	69238440	15800	15800	15800	15800	0
548	20250307	101000	69238440	15800	15800	15800	15800	0
549	20250307	100900	69238440	15800	15800	15800	15800	12
550	20250307	100800	69048840	15830	15830	15830	15830	5
551	20250307	100700	68969690	15830	15830	15830	15830	0
552	20250307	100600	68969690	15830	15830	15830	15830	0
553	20250307	100500	68969690	15830	15830	15830	15830	2
554	20250307	100400	68938030	15810	15810	15810	15810	0
555	20250307	100300	68938030	15810	15810	15810	15810	0
556	20250307	100200	68938030	15810	15810	15810	15810	0
557	20250307	100100	68938030	15810	15810	15810	15810	1
558	20250307	100000	68922220	15780	15780	15780	15780	150
559	20250307	095900	66555220	15790	15810	15810	15790	15
560	20250307	095800	66318120	15830	15830	15830	15830	1
561	20250307	095700	66302290	15810	15810	15810	15810	38
562	20250307	095600	65701510	15800	15810	15810	15800	131
563	20250307	095500	63631300	15810	15810	15810	15810	0
564	20250307	095400	63631300	15810	15810	15810	15810	0
565	20250307	095300	63631300	15810	15810	15810	15810	0
566	20250307	095200	63631300	15810	15810	15810	15810	1
567	20250307	095100	63615490	15810	15830	15830	15810	83
568	20250307	095000	62302310	15840	15840	15840	15840	2
569	20250307	094900	62270630	15840	15840	15840	15840	2
570	20250307	094800	62238950	15840	15840	15840	15840	3
571	20250307	094700	62191430	15840	15840	15840	15840	0
572	20250307	094600	62191430	15840	15830	15840	15830	375
573	20250307	094500	56252430	15840	15840	15840	15840	1
574	20250307	094400	56236590	15810	15810	15810	15810	0
575	20250307	094300	56236590	15810	15810	15810	15810	119
576	20250307	094200	54355200	15810	15810	15810	15810	0
577	20250307	094100	54355200	15810	15810	15810	15810	2
578	20250307	094000	54323580	15810	15810	15810	15810	0
579	20250307	093900	54323580	15810	15810	15810	15810	0
580	20250307	093800	54323580	15810	15810	15810	15810	0
581	20250307	093700	54323580	15810	15810	15810	15810	20
582	20250307	093600	54007380	15810	15810	15810	15810	4
583	20250307	093500	53944140	15800	15800	15800	15800	0
584	20250307	093400	53944140	15800	15800	15800	15800	0
585	20250307	093300	53944140	15800	15800	15800	15800	1
586	20250307	093200	53928340	15830	15830	15830	15830	16
587	20250307	093100	53675060	15830	15830	15830	15830	1
588	20250307	093000	53659230	15770	15770	15770	15770	200
589	20250307	092900	50505230	15770	15770	15770	15770	0
590	20250307	092800	50505230	15770	15770	15770	15770	2
591	20250307	092700	50473690	15840	15840	15840	15840	0
592	20250307	092600	50473690	15840	15840	15840	15840	100
593	20250307	092500	48889690	15820	15820	15820	15820	0
594	20250307	092400	48889690	15820	15820	15820	15820	0
595	20250307	092300	48889690	15820	15820	15820	15820	1
596	20250307	092200	48873870	15800	15800	15800	15800	0
597	20250307	092100	48873870	15800	15790	15800	15790	116
598	20250307	092000	47042090	15760	15770	15770	15760	51
599	20250307	091900	46238320	15770	15790	15790	15770	37
600	20250307	091800	45654490	15790	15790	15790	15790	1
601	20250307	091700	45638700	15800	15800	15800	15800	0
602	20250307	091600	45638700	15800	15800	15800	15800	12
603	20250307	091500	45449100	15860	15830	15860	15830	101
604	20250307	091400	43847300	15860	15830	15860	15800	8
605	20250307	091300	43720810	15860	15860	15860	15860	0
606	20250307	091200	43720810	15860	15860	15860	15860	10
607	20250307	091100	43562210	15860	15860	15860	15860	2
608	20250307	091000	43530490	15730	15650	15730	15650	449
609	20250307	090900	36485000	15650	15770	15770	15640	1362
610	20250307	090800	15075940	15870	15870	15870	15870	30
611	20250307	090700	14599840	15870	15860	15870	15860	100
612	20250307	090600	13013030	15870	15870	15870	15870	0
613	20250307	090500	13013030	15870	15870	15870	15870	29
614	20250307	090400	12552800	15870	15870	15870	15870	1
615	20250307	090300	12536930	15890	15720	15890	15720	28
616	20250307	090200	12096600	15890	15780	15890	15720	446
617	20250307	090100	5067160	15890	15810	15890	15780	76
618	20250307	090000	3866100	15900	15910	15910	15900	243