KissMeData/039840/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	192600	799368310	15770	15770	15770	15770	2293
3	20250306	192500	799368310	15770	15770	15770	15770	0
4	20250306	192400	799368310	15770	15770	15770	15770	0
5	20250306	192300	799368310	15770	15770	15770	15770	0
6	20250306	192200	799368310	15770	15770	15770	15770	0
7	20250306	192100	799368310	15770	15770	15770	15770	0
8	20250306	192000	799368310	15770	15770	15770	15770	0
9	20250306	191900	799368310	15770	15770	15770	15770	0
10	20250306	191800	799368310	15770	15770	15770	15770	0
11	20250306	191700	799368310	15770	15770	15770	15770	0
12	20250306	191600	799368310	15770	15770	15770	15770	0
13	20250306	191500	799368310	15770	15770	15770	15770	0
14	20250306	191400	799368310	15770	15770	15770	15770	0
15	20250306	191300	799368310	15770	15770	15770	15770	0
16	20250306	191200	799368310	15770	15770	15770	15770	0
17	20250306	191100	799368310	15770	15770	15770	15770	0
18	20250306	191000	799368310	15770	15770	15770	15770	0
19	20250306	190900	799368310	15770	15770	15770	15770	0
20	20250306	190800	799368310	15770	15770	15770	15770	0
21	20250306	190700	799368310	15770	15770	15770	15770	0
22	20250306	190600	799368310	15770	15770	15770	15770	0
23	20250306	190500	799368310	15770	15770	15770	15770	0
24	20250306	190400	799368310	15770	15770	15770	15770	0
25	20250306	190300	799368310	15770	15770	15770	15770	0
26	20250306	190200	799368310	15770	15770	15770	15770	0
27	20250306	190100	799368310	15770	15770	15770	15770	0
28	20250306	190000	799368310	15770	15770	15770	15770	0
29	20250306	185900	799368310	15770	15770	15770	15770	0
30	20250306	185800	799368310	15770	15770	15770	15770	0
31	20250306	185700	799368310	15770	15770	15770	15770	0
32	20250306	185600	799368310	15770	15770	15770	15770	2293
33	20250306	185500	799368310	15770	15770	15770	15770	0
34	20250306	185400	799368310	15770	15770	15770	15770	0
35	20250306	185300	799368310	15770	15770	15770	15770	0
36	20250306	185200	799368310	15770	15770	15770	15770	0
37	20250306	185100	799368310	15770	15770	15770	15770	0
38	20250306	185000	799368310	15770	15770	15770	15770	0
39	20250306	184900	799368310	15770	15770	15770	15770	0
40	20250306	184800	799368310	15770	15770	15770	15770	0
41	20250306	184700	799368310	15770	15770	15770	15770	0
42	20250306	184600	799368310	15770	15770	15770	15770	0
43	20250306	184500	799368310	15770	15770	15770	15770	0
44	20250306	184400	799368310	15770	15770	15770	15770	0
45	20250306	184300	799368310	15770	15770	15770	15770	0
46	20250306	184200	799368310	15770	15770	15770	15770	0
47	20250306	184100	799368310	15770	15770	15770	15770	0
48	20250306	184000	799368310	15770	15770	15770	15770	0
49	20250306	183900	799368310	15770	15770	15770	15770	0
50	20250306	183800	799368310	15770	15770	15770	15770	0
51	20250306	183700	799368310	15770	15770	15770	15770	0
52	20250306	183600	799368310	15770	15770	15770	15770	0
53	20250306	183500	799368310	15770	15770	15770	15770	0
54	20250306	183400	799368310	15770	15770	15770	15770	0
55	20250306	183300	799368310	15770	15770	15770	15770	0
56	20250306	183200	799368310	15770	15770	15770	15770	0
57	20250306	183100	799368310	15770	15770	15770	15770	0
58	20250306	183000	799368310	15770	15770	15770	15770	0
59	20250306	182900	799368310	15770	15770	15770	15770	0
60	20250306	182800	799368310	15770	15770	15770	15770	0
61	20250306	182700	799368310	15770	15770	15770	15770	0
62	20250306	182600	799368310	15770	15770	15770	15770	2293
63	20250306	182500	799368310	15770	15770	15770	15770	0
64	20250306	182400	799368310	15770	15770	15770	15770	0
65	20250306	182300	799368310	15770	15770	15770	15770	0
66	20250306	182200	799368310	15770	15770	15770	15770	0
67	20250306	182100	799368310	15770	15770	15770	15770	0
68	20250306	182000	799368310	15770	15770	15770	15770	0
69	20250306	181900	799368310	15770	15770	15770	15770	0
70	20250306	181800	799368310	15770	15770	15770	15770	0
71	20250306	181700	799368310	15770	15770	15770	15770	0
72	20250306	181600	799368310	15770	15770	15770	15770	0
73	20250306	181500	799368310	15770	15770	15770	15770	0
74	20250306	181400	799368310	15770	15770	15770	15770	0
75	20250306	181300	799368310	15770	15770	15770	15770	0
76	20250306	181200	799368310	15770	15770	15770	15770	0
77	20250306	181100	799368310	15770	15770	15770	15770	0
78	20250306	181000	799368310	15770	15770	15770	15770	0
79	20250306	180900	799368310	15770	15770	15770	15770	0
80	20250306	180800	799368310	15770	15770	15770	15770	0
81	20250306	180700	799368310	15770	15770	15770	15770	0
82	20250306	180600	799368310	15770	15770	15770	15770	0
83	20250306	180500	799368310	15770	15770	15770	15770	0
84	20250306	180400	799368310	15770	15770	15770	15770	0
85	20250306	180300	799368310	15770	15770	15770	15770	0
86	20250306	180200	799368310	15770	15770	15770	15770	0
87	20250306	180100	799368310	15770	15770	15770	15770	0
88	20250306	180000	799368310	15770	15770	15770	15770	0
89	20250306	175900	799368310	15770	15770	15770	15770	0
90	20250306	175800	799368310	15770	15770	15770	15770	0
91	20250306	175700	799368310	15770	15770	15770	15770	0
92	20250306	175600	799368310	15770	15770	15770	15770	2293
93	20250306	175500	799368310	15770	15770	15770	15770	0
94	20250306	175400	799368310	15770	15770	15770	15770	0
95	20250306	175300	799368310	15770	15770	15770	15770	0
96	20250306	175200	799368310	15770	15770	15770	15770	0
97	20250306	175100	799368310	15770	15770	15770	15770	0
98	20250306	175000	799368310	15770	15770	15770	15770	0
99	20250306	174900	799368310	15770	15770	15770	15770	0
100	20250306	174800	799368310	15770	15770	15770	15770	0
101	20250306	174700	799368310	15770	15770	15770	15770	0
102	20250306	174600	799368310	15770	15770	15770	15770	0
103	20250306	174500	799368310	15770	15770	15770	15770	0
104	20250306	174400	799368310	15770	15770	15770	15770	0
105	20250306	174300	799368310	15770	15770	15770	15770	0
106	20250306	174200	799368310	15770	15770	15770	15770	0
107	20250306	174100	799368310	15770	15770	15770	15770	0
108	20250306	174000	799368310	15770	15770	15770	15770	0
109	20250306	173900	799368310	15770	15770	15770	15770	0
110	20250306	173800	799368310	15770	15770	15770	15770	0
111	20250306	173700	799368310	15770	15770	15770	15770	0
112	20250306	173600	799368310	15770	15770	15770	15770	0
113	20250306	173500	799368310	15770	15770	15770	15770	0
114	20250306	173400	799368310	15770	15770	15770	15770	0
115	20250306	173300	799368310	15770	15770	15770	15770	0
116	20250306	173200	799368310	15770	15770	15770	15770	0
117	20250306	173100	799368310	15770	15770	15770	15770	0
118	20250306	173000	799368310	15770	15770	15770	15770	0
119	20250306	172900	799368310	15770	15770	15770	15770	0
120	20250306	172800	799368310	15770	15770	15770	15770	0
121	20250306	172700	799368310	15770	15770	15770	15770	0
122	20250306	172600	799368310	15770	15770	15770	15770	2293
123	20250306	172500	799368310	15770	15770	15770	15770	0
124	20250306	172400	799368310	15770	15770	15770	15770	0
125	20250306	172300	799368310	15770	15770	15770	15770	0
126	20250306	172200	799368310	15770	15770	15770	15770	0
127	20250306	172100	799368310	15770	15770	15770	15770	0
128	20250306	172000	799368310	15770	15770	15770	15770	0
129	20250306	171900	799368310	15770	15770	15770	15770	0
130	20250306	171800	799368310	15770	15770	15770	15770	0
131	20250306	171700	799368310	15770	15770	15770	15770	0
132	20250306	171600	799368310	15770	15770	15770	15770	0
133	20250306	171500	799368310	15770	15770	15770	15770	0
134	20250306	171400	799368310	15770	15770	15770	15770	0
135	20250306	171300	799368310	15770	15770	15770	15770	0
136	20250306	171200	799368310	15770	15770	15770	15770	0
137	20250306	171100	799368310	15770	15770	15770	15770	0
138	20250306	171000	799368310	15770	15770	15770	15770	0
139	20250306	170900	799368310	15770	15770	15770	15770	0
140	20250306	170800	799368310	15770	15770	15770	15770	0
141	20250306	170700	799368310	15770	15770	15770	15770	0
142	20250306	170600	799368310	15770	15770	15770	15770	0
143	20250306	170500	799368310	15770	15770	15770	15770	0
144	20250306	170400	799368310	15770	15770	15770	15770	0
145	20250306	170300	799368310	15770	15770	15770	15770	0
146	20250306	170200	799368310	15770	15770	15770	15770	0
147	20250306	170100	799368310	15770	15770	15770	15770	0
148	20250306	170000	799368310	15770	15770	15770	15770	0
149	20250306	165900	799368310	15770	15770	15770	15770	0
150	20250306	165800	799368310	15770	15770	15770	15770	0
151	20250306	165700	799368310	15770	15770	15770	15770	0
152	20250306	165600	799368310	15770	15770	15770	15770	2293
153	20250306	165500	799368310	15770	15770	15770	15770	0
154	20250306	165400	799368310	15770	15770	15770	15770	0
155	20250306	165300	799368310	15770	15770	15770	15770	0
156	20250306	165200	799368310	15770	15770	15770	15770	0
157	20250306	165100	799368310	15770	15770	15770	15770	0
158	20250306	165000	799368310	15770	15770	15770	15770	0
159	20250306	164900	799368310	15770	15770	15770	15770	0
160	20250306	164800	799368310	15770	15770	15770	15770	0
161	20250306	164700	799368310	15770	15770	15770	15770	0
162	20250306	164600	799368310	15770	15770	15770	15770	0
163	20250306	164500	799368310	15770	15770	15770	15770	0
164	20250306	164400	799368310	15770	15770	15770	15770	0
165	20250306	164300	799368310	15770	15770	15770	15770	0
166	20250306	164200	799368310	15770	15770	15770	15770	0
167	20250306	164100	799368310	15770	15770	15770	15770	0
168	20250306	164000	799368310	15770	15770	15770	15770	0
169	20250306	163900	799368310	15770	15770	15770	15770	0
170	20250306	163800	799368310	15770	15770	15770	15770	0
171	20250306	163700	799368310	15770	15770	15770	15770	0
172	20250306	163600	799368310	15770	15770	15770	15770	0
173	20250306	163500	799368310	15770	15770	15770	15770	0
174	20250306	163400	799368310	15770	15770	15770	15770	0
175	20250306	163300	799368310	15770	15770	15770	15770	0
176	20250306	163200	799368310	15770	15770	15770	15770	0
177	20250306	163100	799368310	15770	15770	15770	15770	0
178	20250306	163000	799368310	15770	15770	15770	15770	0
179	20250306	162900	799368310	15770	15770	15770	15770	0
180	20250306	162800	799368310	15770	15770	15770	15770	0
181	20250306	162700	799368310	15770	15770	15770	15770	0
182	20250306	162600	799368310	15770	15770	15770	15770	2293
183	20250306	162500	799368310	15770	15770	15770	15770	0
184	20250306	162400	799368310	15770	15770	15770	15770	0
185	20250306	162300	799368310	15770	15770	15770	15770	0
186	20250306	162200	799368310	15770	15770	15770	15770	0
187	20250306	162100	799368310	15770	15770	15770	15770	0
188	20250306	162000	799368310	15770	15770	15770	15770	0
189	20250306	161900	799368310	15770	15770	15770	15770	0
190	20250306	161800	799368310	15770	15770	15770	15770	0
191	20250306	161700	799368310	15770	15770	15770	15770	0
192	20250306	161600	799368310	15770	15770	15770	15770	0
193	20250306	161500	799368310	15770	15770	15770	15770	0
194	20250306	161400	799368310	15770	15770	15770	15770	0
195	20250306	161300	799368310	15770	15770	15770	15770	0
196	20250306	161200	799368310	15770	15770	15770	15770	0
197	20250306	161100	799368310	15770	15770	15770	15770	0
198	20250306	161000	799368310	15770	15770	15770	15770	0
199	20250306	160900	799368310	15770	15770	15770	15770	0
200	20250306	160800	799368310	15770	15770	15770	15770	0
201	20250306	160700	799368310	15770	15770	15770	15770	0
202	20250306	160600	799368310	15770	15770	15770	15770	0
203	20250306	160500	799368310	15770	15770	15770	15770	0
204	20250306	160400	799368310	15770	15770	15770	15770	0
205	20250306	160300	799368310	15770	15770	15770	15770	0
206	20250306	160200	799368310	15770	15770	15770	15770	0
207	20250306	160100	799368310	15770	15770	15770	15770	0
208	20250306	160000	799368310	15770	15770	15770	15770	0
209	20250306	155900	799368310	15770	15770	15770	15770	0
210	20250306	155800	799368310	15770	15770	15770	15770	0
211	20250306	155700	799368310	15770	15770	15770	15770	0
212	20250306	155600	799368310	15770	15770	15770	15770	2293
213	20250306	155500	799368310	15770	15770	15770	15770	0
214	20250306	155400	799368310	15770	15770	15770	15770	0
215	20250306	155300	799368310	15770	15770	15770	15770	0
216	20250306	155200	799368310	15770	15770	15770	15770	0
217	20250306	155100	799368310	15770	15770	15770	15770	0
218	20250306	155000	799368310	15770	15770	15770	15770	0
219	20250306	154900	799368310	15770	15770	15770	15770	0
220	20250306	154800	799368310	15770	15770	15770	15770	0
221	20250306	154700	799368310	15770	15770	15770	15770	0
222	20250306	154600	799368310	15770	15770	15770	15770	0
223	20250306	154500	799368310	15770	15770	15770	15770	0
224	20250306	154400	799368310	15770	15770	15770	15770	0
225	20250306	154300	799368310	15770	15770	15770	15770	0
226	20250306	154200	799368310	15770	15770	15770	15770	0
227	20250306	154100	799368310	15770	15770	15770	15770	0
228	20250306	154000	799368310	15770	15770	15770	15770	0
229	20250306	153900	799368310	15770	15770	15770	15770	0
230	20250306	153800	799368310	15770	15770	15770	15770	0
231	20250306	153700	799368310	15770	15770	15770	15770	0
232	20250306	153600	799368310	15770	15770	15770	15770	0
233	20250306	153500	799368310	15770	15770	15770	15770	0
234	20250306	153400	799368310	15770	15770	15770	15770	0
235	20250306	153300	799368310	15770	15770	15770	15770	0
236	20250306	153200	799368310	15770	15770	15770	15770	0
237	20250306	153100	799368310	15770	15770	15770	15770	0
238	20250306	153000	799368310	15770	15770	15770	15770	2293
239	20250306	152900	763207700	15790	15790	15790	15790	0
240	20250306	152800	763207700	15790	15790	15790	15790	0
241	20250306	152700	763207700	15790	15790	15790	15790	0
242	20250306	152600	763207700	15790	15790	15790	15790	0
243	20250306	152500	763207700	15790	15790	15790	15790	0
244	20250306	152400	763207700	15790	15790	15790	15790	0
245	20250306	152300	763207700	15790	15790	15790	15790	0
246	20250306	152200	763207700	15790	15790	15790	15790	0
247	20250306	152100	763207700	15790	15790	15790	15790	0
248	20250306	152000	763207700	15790	15790	15790	15790	0
249	20250306	151900	763207700	15790	15820	15820	15790	1169
250	20250306	151800	744739080	15840	15840	15840	15840	301
251	20250306	151700	739971240	15830	15830	15830	15820	245
252	20250306	151600	736093290	15820	15820	15820	15820	100
253	20250306	151500	734511290	15810	15800	15810	15800	191
254	20250306	151400	731492640	15790	15800	15800	15790	461
255	20250306	151300	724209070	15800	15800	15800	15800	383
256	20250306	151200	718157670	15800	15790	15800	15780	153
257	20250306	151100	715741210	15800	15790	15800	15790	407
258	20250306	151000	709313590	15790	15790	15790	15790	121
259	20250306	150900	707403000	15790	15790	15790	15790	1158
260	20250306	150800	689118180	15800	15790	15800	15790	111
261	20250306	150700	687364480	15800	15800	15800	15800	201
262	20250306	150600	684188680	15790	15800	15800	15790	69
263	20250306	150500	683099140	15790	15800	15800	15790	404
264	20250306	150400	676716710	15830	15830	15830	15830	0
265	20250306	150300	676716710	15830	15830	15830	15830	0
266	20250306	150200	676716710	15830	15810	15830	15800	136
267	20250306	150100	674564930	15830	15830	15830	15830	0
268	20250306	150000	674564930	15830	15830	15830	15830	1
269	20250306	145900	674549100	15810	15810	15810	15810	0
270	20250306	145800	674549100	15810	15810	15810	15810	80
271	20250306	145700	673284300	15840	15810	15840	15810	130
272	20250306	145600	671227010	15810	15810	15810	15810	105
273	20250306	145500	669566960	15810	15810	15810	15810	1
274	20250306	145400	669551150	15820	15820	15820	15820	20
275	20250306	145300	669234750	15800	15820	15820	15800	208
276	20250306	145200	665945490	15810	15810	15810	15810	30
277	20250306	145100	665471190	15800	15800	15800	15800	0
278	20250306	145000	665471190	15800	15800	15800	15800	49
279	20250306	144900	664696990	15800	15800	15805	15800	150
280	20250306	144800	662326915	15800	15800	15800	15800	202
281	20250306	144700	659135315	15800	15800	15800	15800	234
282	20250306	144600	655438115	15800	15800	15800	15800	0
283	20250306	144500	655438115	15800	15810	15810	15800	442
284	20250306	144400	648452515	15810	15840	15840	15810	221
285	20250306	144300	644958095	15840	15820	15840	15820	315
286	20250306	144200	639974735	15820	15820	15820	15820	0
287	20250306	144100	639974735	15820	15820	15820	15820	61
288	20250306	144000	639009715	15830	15830	15830	15830	310
289	20250306	143900	634102415	15830	15830	15830	15830	692
290	20250306	143800	623148055	15830	15830	15830	15830	42
291	20250306	143700	622483195	15830	15840	15840	15830	112
292	20250306	143600	620709235	15840	15840	15840	15840	42
293	20250306	143500	620043955	15840	15840	15840	15840	48
294	20250306	143400	619283635	15840	15840	15840	15840	0
295	20250306	143300	619283635	15840	15840	15840	15840	51
296	20250306	143200	618475795	15840	15840	15840	15840	0
297	20250306	143100	618475795	15840	15840	15840	15840	42
298	20250306	143000	617810515	15860	15860	15860	15860	0
299	20250306	142900	617810515	15860	15860	15860	15860	0
300	20250306	142800	617810515	15860	15860	15860	15860	0
301	20250306	142700	617810515	15860	15860	15860	15860	1
302	20250306	142600	617794655	15860	15860	15860	15860	0
303	20250306	142500	617794655	15860	15840	15860	15840	362
304	20250306	142400	612058755	15840	15840	15840	15840	486
305	20250306	142300	604360515	15830	15830	15830	15830	0
306	20250306	142200	604360515	15830	15830	15830	15830	3
307	20250306	142100	604313025	15830	15830	15830	15830	1
308	20250306	142000	604297195	15830	15830	15830	15830	0
309	20250306	141900	604297195	15830	15830	15830	15830	0
310	20250306	141800	604297195	15830	15830	15830	15830	3
311	20250306	141700	604249705	15860	15860	15860	15860	100
312	20250306	141600	602663705	15860	15860	15860	15860	9
313	20250306	141500	602520965	15850	15850	15850	15850	0
314	20250306	141400	602520965	15850	15850	15850	15850	31
315	20250306	141300	602029615	15850	15850	15850	15850	1
316	20250306	141200	602013765	15850	15830	15850	15830	523
317	20250306	141100	593727355	15830	15830	15830	15830	0
318	20250306	141000	593727355	15830	15830	15830	15830	0
319	20250306	140900	593727355	15830	15830	15830	15830	7
320	20250306	140800	593616545	15830	15830	15830	15830	0
321	20250306	140700	593616545	15830	15830	15830	15830	80
322	20250306	140600	592350145	15830	15830	15830	15830	0
323	20250306	140500	592350145	15830	15830	15830	15830	100
324	20250306	140400	590767145	15830	15830	15830	15830	101
325	20250306	140300	589168315	15820	15820	15820	15820	0
326	20250306	140200	589168315	15820	15820	15820	15820	0
327	20250306	140100	589168315	15820	15820	15820	15820	0
328	20250306	140000	589168315	15820	15820	15820	15820	173
329	20250306	135900	586431455	15820	15820	15820	15820	6
330	20250306	135800	586336535	15850	15850	15850	15850	0
331	20250306	135700	586336535	15850	15850	15850	15850	0
332	20250306	135600	586336535	15850	15850	15850	15850	0
333	20250306	135500	586336535	15850	15850	15850	15850	14
334	20250306	135400	586114635	15830	15830	15830	15830	148
335	20250306	135300	583771795	15820	15820	15820	15820	16
336	20250306	135200	583518675	15820	15820	15820	15820	0
337	20250306	135100	583518675	15820	15820	15820	15820	0
338	20250306	135000	583518675	15820	15820	15820	15820	0
339	20250306	134900	583518675	15820	15810	15820	15810	445
340	20250306	134800	576483175	15810	15810	15810	15810	120
341	20250306	134700	574585975	15810	15810	15810	15810	0
342	20250306	134600	574585975	15810	15810	15810	15810	0
343	20250306	134500	574585975	15810	15810	15810	15810	100
344	20250306	134400	573004975	15800	15800	15800	15800	0
345	20250306	134300	573004975	15800	15800	15800	15800	0
346	20250306	134200	573004975	15800	15800	15800	15800	0
347	20250306	134100	573004975	15800	15800	15800	15800	0
348	20250306	134000	573004975	15800	15800	15800	15800	20
349	20250306	133900	572688975	15800	15800	15800	15800	43
350	20250306	133800	572009575	15810	15810	15810	15810	59
351	20250306	133700	571076785	15800	15800	15800	15800	11
352	20250306	133600	570902985	15800	15800	15800	15800	308
353	20250306	133500	566036585	15790	15800	15800	15790	51
354	20250306	133400	565231285	15790	15790	15790	15790	1
355	20250306	133300	565215495	15790	15790	15790	15790	47
356	20250306	133200	564473365	15790	15790	15790	15790	0
357	20250306	133100	564473365	15790	15790	15790	15790	0
358	20250306	133000	564473365	15790	15790	15790	15790	79
359	20250306	132900	563225955	15790	15800	15800	15790	20
360	20250306	132800	562910105	15800	15800	15800	15800	0
361	20250306	132700	562910105	15800	15800	15800	15800	0
362	20250306	132600	562910105	15800	15800	15800	15800	0
363	20250306	132500	562910105	15800	15800	15800	15800	33
364	20250306	132400	562388705	15800	15800	15810	15800	160
365	20250306	132300	559859315	15790	15790	15790	15790	87
366	20250306	132200	558485585	15800	15800	15800	15800	3
367	20250306	132100	558438185	15800	15800	15800	15800	48
368	20250306	132000	557679785	15800	15800	15800	15800	8
369	20250306	131900	557553385	15800	15800	15800	15800	94
370	20250306	131800	556068185	15790	15790	15790	15790	246
371	20250306	131700	552183845	15790	15790	15790	15790	5
372	20250306	131600	552104895	15790	15790	15790	15790	11
373	20250306	131500	551931205	15780	15780	15790	15780	154
374	20250306	131400	549500585	15790	15790	15790	15790	76
375	20250306	131300	548300545	15790	15800	15800	15790	82
376	20250306	131200	547005465	15790	15790	15790	15790	0
377	20250306	131100	547005465	15790	15790	15790	15790	54
378	20250306	131000	546152805	15800	15800	15800	15800	3
379	20250306	130900	546105405	15790	15790	15790	15790	50
380	20250306	130800	545315905	15790	15790	15790	15790	1
381	20250306	130700	545300115	15800	15800	15800	15800	0
382	20250306	130600	545300115	15800	15790	15800	15790	80
383	20250306	130500	544036815	15800	15800	15800	15800	10
384	20250306	130400	543878815	15790	15800	15800	15790	62
385	20250306	130300	542899635	15800	15805	15805	15800	35
386	20250306	130200	542346560	15800	15800	15800	15800	301
387	20250306	130100	537590760	15800	15800	15800	15800	10
388	20250306	130000	537432760	15800	15790	15800	15790	71
389	20250306	125900	536311660	15800	15800	15800	15800	1
390	20250306	125800	536295860	15800	15800	15810	15800	458
391	20250306	125700	529059450	15800	15800	15800	15800	100
392	20250306	125600	527479450	15800	15800	15800	15800	200
393	20250306	125500	524319450	15800	15800	15800	15800	0
394	20250306	125400	524319450	15800	15800	15800	15800	0
395	20250306	125300	524319450	15800	15800	15800	15800	12
396	20250306	125200	524129850	15800	15800	15800	15800	0
397	20250306	125100	524129850	15800	15800	15800	15800	98
398	20250306	125000	522581450	15800	15800	15800	15800	500
399	20250306	124900	514681450	15800	15820	15820	15800	1047
400	20250306	124800	498128510	15820	15820	15820	15820	53
401	20250306	124700	497290050	15820	15820	15830	15820	147
402	20250306	124600	494964480	15830	15830	15830	15830	218
403	20250306	124500	491513540	15830	15830	15830	15830	60
404	20250306	124400	490563740	15830	15820	15830	15820	228
405	20250306	124300	486956750	15820	15820	15820	15820	178
406	20250306	124200	484140790	15830	15830	15830	15830	110
407	20250306	124100	482399490	15830	15830	15830	15830	181
408	20250306	124000	479534260	15830	15820	15830	15820	221
409	20250306	123900	476038030	15820	15840	15840	15810	1364
410	20250306	123800	454456775	15840	15850	15850	15840	258
411	20250306	123700	450369425	15850	15850	15850	15850	200
412	20250306	123600	447199425	15850	15870	15870	15840	1258
413	20250306	123500	427256165	15870	15870	15880	15870	699
414	20250306	123400	416161935	15870	15870	15870	15860	378
415	20250306	123300	410163385	15860	15860	15870	15850	1457
416	20250306	123200	387047395	15850	15840	15850	15830	1079
417	20250306	123100	369954575	15830	15830	15840	15830	603
418	20250306	123000	360408885	15830	15830	15840	15830	477
419	20250306	122900	352854335	15830	15830	15830	15830	430
420	20250306	122800	346047435	15820	15820	15830	15820	601
421	20250306	122700	336538275	15820	15800	15860	15800	1247
422	20250306	122600	316819325	15800	15820	15820	15800	1525
423	20250306	122500	292699045	15820	15820	15820	15820	0
424	20250306	122400	292699045	15820	15800	15820	15800	220
425	20250306	122300	289220405	15800	15800	15800	15800	0
426	20250306	122200	289220405	15800	15800	15800	15800	0
427	20250306	122100	289220405	15800	15800	15800	15800	50
428	20250306	122000	288430405	15800	15800	15800	15800	0
429	20250306	121900	288430405	15800	15800	15800	15800	24
430	20250306	121800	288051205	15800	15800	15800	15800	0
431	20250306	121700	288051205	15800	15800	15800	15800	56
432	20250306	121600	287166405	15800	15800	15800	15800	0
433	20250306	121500	287166405	15800	15800	15800	15800	7
434	20250306	121400	287055805	15800	15800	15800	15800	0
435	20250306	121300	287055805	15800	15800	15800	15800	111
436	20250306	121200	285302005	15800	15800	15800	15800	0
437	20250306	121100	285302005	15800	15800	15800	15800	0
438	20250306	121000	285302005	15800	15800	15800	15800	82
439	20250306	120900	284006405	15800	15800	15800	15800	0
440	20250306	120800	284006405	15800	15800	15800	15800	0
441	20250306	120700	284006405	15800	15800	15800	15800	0
442	20250306	120600	284006405	15800	15800	15800	15800	0
443	20250306	120500	284006405	15800	15800	15800	15800	0
444	20250306	120400	284006405	15800	15800	15800	15800	0
445	20250306	120300	284006405	15800	15800	15800	15800	0
446	20250306	120200	284006405	15800	15790	15800	15760	154
447	20250306	120100	281574855	15770	15770	15770	15770	10
448	20250306	120000	281417155	15790	15790	15790	15790	10
449	20250306	115900	281259255	15790	15790	15790	15790	1
450	20250306	115800	281243465	15770	15770	15770	15770	16
451	20250306	115700	280991145	15770	15770	15770	15770	0
452	20250306	115600	280991145	15770	15770	15770	15770	2
453	20250306	115500	280959605	15760	15760	15760	15760	81
454	20250306	115400	279683045	15760	15760	15760	15760	0
455	20250306	115300	279683045	15760	15760	15760	15760	0
456	20250306	115200	279683045	15760	15760	15760	15760	0
457	20250306	115100	279683045	15760	15760	15760	15760	100
458	20250306	115000	278107045	15800	15800	15800	15800	0
459	20250306	114900	278107045	15800	15780	15800	15760	213
460	20250306	114800	274743075	15800	15800	15800	15800	0
461	20250306	114700	274743075	15800	15800	15800	15800	0
462	20250306	114600	274743075	15800	15790	15800	15790	100
463	20250306	114500	273163785	15780	15780	15780	15780	220
464	20250306	114400	269692185	15780	15770	15780	15770	517
465	20250306	114300	261537745	15760	15760	15760	15760	0
466	20250306	114200	261537745	15760	15770	15770	15760	2051
467	20250306	114100	229204305	15770	15790	15790	15770	1294
468	20250306	114000	208782845	15800	15800	15800	15800	5
469	20250306	113900	208703845	15790	15790	15790	15790	1
470	20250306	113800	208688055	15800	15800	15800	15800	100
471	20250306	113700	207108055	15800	15800	15800	15800	0
472	20250306	113600	207108055	15800	15800	15800	15800	0
473	20250306	113500	207108055	15800	15800	15800	15800	102
474	20250306	113400	205496455	15810	15810	15810	15810	5
475	20250306	113300	205417405	15820	15820	15820	15820	0
476	20250306	113200	205417405	15820	15820	15820	15820	0
477	20250306	113100	205417405	15820	15820	15820	15820	0
478	20250306	113000	205417405	15820	15820	15820	15820	10
479	20250306	112900	205259205	15820	15820	15820	15820	0
480	20250306	112800	205259205	15820	15820	15820	15820	0
481	20250306	112700	205259205	15820	15820	15820	15820	0
482	20250306	112600	205259205	15820	15820	15820	15820	0
483	20250306	112500	205259205	15820	15820	15820	15820	0
484	20250306	112400	205259205	15820	15820	15820	15820	0
485	20250306	112300	205259205	15820	15820	15820	15820	0
486	20250306	112200	205259205	15820	15820	15820	15820	2
487	20250306	112100	205227565	15860	15860	15860	15860	0
488	20250306	112000	205227565	15860	15860	15860	15860	1
489	20250306	111900	205211705	15800	15800	15800	15800	0
490	20250306	111800	205211705	15800	15800	15800	15800	0
491	20250306	111700	205211705	15800	15800	15800	15800	28
492	20250306	111600	204769305	15860	15860	15860	15860	0
493	20250306	111500	204769305	15860	15860	15860	15860	0
494	20250306	111400	204769305	15860	15860	15860	15860	0
495	20250306	111300	204769305	15860	15860	15860	15860	0
496	20250306	111200	204769305	15860	15860	15860	15860	0
497	20250306	111100	204769305	15860	15860	15860	15860	5
498	20250306	111000	204690005	15820	15820	15820	15820	0
499	20250306	110900	204690005	15820	15820	15820	15820	0
500	20250306	110800	204690005	15820	15800	15820	15800	968
501	20250306	110700	189387175	15790	15870	15870	15790	1099
502	20250306	110600	172000615	15870	15875	15875	15870	21
503	20250306	110500	171667270	15830	15830	15830	15830	0
504	20250306	110400	171667270	15830	15830	15830	15830	0
505	20250306	110300	171667270	15830	15970	15970	15830	28
506	20250306	110200	171223330	15840	15830	16000	15830	558
507	20250306	110100	162346960	15820	15820	15820	15820	0
508	20250306	110000	162346960	15820	15820	15820	15820	0
509	20250306	105900	162346960	15820	15820	15820	15820	6
510	20250306	105800	162252040	15830	15830	15830	15830	20
511	20250306	105700	161935440	15820	15820	15820	15820	15
512	20250306	105600	161698140	15830	15830	15830	15830	0
513	20250306	105500	161698140	15830	15830	15830	15830	1
514	20250306	105400	161682310	15830	15830	15830	15830	0
515	20250306	105300	161682310	15830	15830	15830	15830	100
516	20250306	105200	160099310	15830	15830	15830	15830	0
517	20250306	105100	160099310	15830	15830	15830	15830	0
518	20250306	105000	160099310	15830	15830	15830	15830	0
519	20250306	104900	160099310	15830	15830	15830	15830	0
520	20250306	104800	160099310	15830	15830	15830	15830	0
521	20250306	104700	160099310	15830	15830	15830	15830	0
522	20250306	104600	160099310	15830	15830	15830	15830	0
523	20250306	104500	160099310	15830	15830	15830	15830	0
524	20250306	104400	160099310	15830	15830	15830	15830	0
525	20250306	104300	160099310	15830	15830	15830	15830	74
526	20250306	104200	158927890	15830	15830	15830	15830	50
527	20250306	104100	158136390	15810	15810	15810	15810	0
528	20250306	104000	158136390	15810	15810	15810	15810	0
529	20250306	103900	158136390	15810	15810	15810	15810	10
530	20250306	103800	157978290	15820	15820	15820	15820	0
531	20250306	103700	157978290	15820	15820	15820	15820	0
532	20250306	103600	157978290	15820	15820	15820	15820	0
533	20250306	103500	157978290	15820	15830	15830	15820	15
534	20250306	103400	157740890	15830	15830	15830	15830	0
535	20250306	103300	157740890	15830	15830	15830	15830	1
536	20250306	103200	157725060	15830	15830	15830	15830	0
537	20250306	103100	157725060	15830	15830	15830	15830	1
538	20250306	103000	157709230	15830	15830	15830	15830	0
539	20250306	102900	157709230	15830	15830	15830	15830	5
540	20250306	102800	157630080	15830	15830	15830	15830	0
541	20250306	102700	157630080	15830	15830	15830	15830	0
542	20250306	102600	157630080	15830	15830	15830	15830	0
543	20250306	102500	157630080	15830	15830	15830	15830	3
544	20250306	102400	157582590	15830	15830	15830	15830	5
545	20250306	102300	157503440	15830	15830	15830	15830	0
546	20250306	102200	157503440	15830	15830	15830	15830	0
547	20250306	102100	157503440	15830	15830	15830	15830	0
548	20250306	102000	157503440	15830	15830	15830	15830	0
549	20250306	101900	157503440	15830	15830	15830	15830	0
550	20250306	101800	157503440	15830	15830	15830	15830	0
551	20250306	101700	157503440	15830	15830	15830	15830	0
552	20250306	101600	157503440	15830	15830	15830	15830	0
553	20250306	101500	157503440	15830	15830	15830	15830	11
554	20250306	101400	157329310	15820	15810	15820	15810	28
555	20250306	101300	156886360	15810	15810	15810	15810	29
556	20250306	101200	156427870	15780	15780	15780	15780	0
557	20250306	101100	156427870	15780	15780	15780	15780	0
558	20250306	101000	156427870	15780	15780	15780	15780	1
559	20250306	100900	156412090	15810	15810	15810	15810	0
560	20250306	100800	156412090	15810	15810	15810	15810	0
561	20250306	100700	156412090	15810	15800	15810	15800	22
562	20250306	100600	156064470	15780	15780	15780	15780	0
563	20250306	100500	156064470	15780	15780	15780	15780	0
564	20250306	100400	156064470	15780	15800	15800	15780	105
565	20250306	100300	154405510	15800	15780	15800	15780	46
566	20250306	100200	153679610	15780	15790	15790	15780	426
567	20250306	100100	146956590	15800	15800	15800	15800	22
568	20250306	100000	146608990	15800	15800	15800	15800	0
569	20250306	095900	146608990	15800	15800	15800	15800	100
570	20250306	095800	145028990	15800	15800	15800	15800	1
571	20250306	095700	145013190	15810	15810	15810	15810	0
572	20250306	095600	145013190	15810	15790	15810	15790	334
573	20250306	095500	139735730	15790	15790	15790	15790	8
574	20250306	095400	139609410	15780	15790	15790	15780	152
575	20250306	095300	137210170	15800	15820	15820	15800	1370
576	20250306	095200	115558710	15810	15810	15810	15810	0
577	20250306	095100	115558710	15810	15810	15810	15810	118
578	20250306	095000	113693130	15810	15830	15830	15810	563
579	20250306	094900	104787970	15830	15830	15830	15830	4
580	20250306	094800	104724650	15830	15830	15830	15830	0
581	20250306	094700	104724650	15830	15850	15850	15830	415
582	20250306	094600	98153520	15870	15870	15870	15870	0
583	20250306	094500	98153520	15870	15870	15870	15870	1
584	20250306	094400	98137650	15860	15860	15860	15860	10
585	20250306	094300	97979050	15860	15860	15860	15860	6
586	20250306	094200	97883890	15850	15840	15850	15830	67
587	20250306	094100	96822880	15830	15830	15830	15830	4
588	20250306	094000	96759560	15830	15830	15830	15830	0
589	20250306	093900	96759560	15830	15840	15840	15830	27
590	20250306	093800	96332050	15830	15830	15830	15830	47
591	20250306	093700	95588040	15830	15830	15830	15830	30
592	20250306	093600	95113140	15840	15840	15840	15840	100
593	20250306	093500	93529140	15830	15860	15860	15830	1530
594	20250306	093400	69292390	15870	15870	15870	15870	0
595	20250306	093300	69292390	15870	15870	15870	15870	100
596	20250306	093200	67705390	15860	15860	15860	15860	0
597	20250306	093100	67705390	15860	15840	15860	15840	58
598	20250306	093000	66785650	15830	15850	15850	15830	313
599	20250306	092900	61824840	15840	15840	15840	15840	46
600	20250306	092800	61096200	15840	15840	15840	15840	0
601	20250306	092700	61096200	15840	15840	15840	15840	10
602	20250306	092600	60937800	15840	15840	15840	15840	300
603	20250306	092500	56185800	15820	15845	15850	15820	706
604	20250306	092400	45002285	15845	15845	15850	15845	53
605	20250306	092300	44162245	15850	15850	15850	15850	11
606	20250306	092200	43987895	15845	15840	15845	15840	39
607	20250306	092100	43370060	15840	15840	15840	15840	45
608	20250306	092000	42657260	15850	15860	15860	15850	84
609	20250306	091900	41325810	15850	15850	15850	15850	0
610	20250306	091800	41325810	15850	15870	15870	15850	81
611	20250306	091700	40041430	15870	15900	15900	15870	577
612	20250306	091600	30879890	15900	15900	15900	15900	0
613	20250306	091500	30879890	15900	15880	15900	15870	156
614	20250306	091400	28403250	15880	15890	15890	15880	167
615	20250306	091300	25750060	15900	15900	15900	15890	50
616	20250306	091200	24955340	15900	15900	15900	15900	38
617	20250306	091100	24351140	15890	15890	15890	15890	0
618	20250306	091000	24351140	15890	15890	15890	15890	2
619	20250306	090900	24319360	15890	15890	15890	15890	1
620	20250306	090800	24303470	15900	15900	15900	15900	0
621	20250306	090700	24303470	15900	15890	15900	15890	41
622	20250306	090600	23651890	15900	15920	15950	15890	1237
623	20250306	090500	3959250	15900	15900	15900	15900	0
624	20250306	090400	3959250	15900	15900	15900	15900	0
625	20250306	090300	3959250	15900	15900	15900	15900	0
626	20250306	090200	3959250	15900	15900	15900	15900	0
627	20250306	090100	3959250	15900	15900	15900	15900	0
628	20250306	090000	3959250	15900	16000	16000	15900	248