KissMeData/035080/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	192000	465750700	13460	13460	13460	13460	1305
3	20250307	191900	465750700	13460	13460	13460	13460	0
4	20250307	191800	465750700	13460	13460	13460	13460	0
5	20250307	191700	465750700	13460	13460	13460	13460	0
6	20250307	191600	465750700	13460	13460	13460	13460	0
7	20250307	191500	465750700	13460	13460	13460	13460	0
8	20250307	191400	465750700	13460	13460	13460	13460	0
9	20250307	191300	465750700	13460	13460	13460	13460	0
10	20250307	191200	465750700	13460	13460	13460	13460	0
11	20250307	191100	465750700	13460	13460	13460	13460	0
12	20250307	191000	465750700	13460	13460	13460	13460	0
13	20250307	190900	465750700	13460	13460	13460	13460	0
14	20250307	190800	465750700	13460	13460	13460	13460	0
15	20250307	190700	465750700	13460	13460	13460	13460	0
16	20250307	190600	465750700	13460	13460	13460	13460	0
17	20250307	190500	465750700	13460	13460	13460	13460	0
18	20250307	190400	465750700	13460	13460	13460	13460	0
19	20250307	190300	465750700	13460	13460	13460	13460	0
20	20250307	190200	465750700	13460	13460	13460	13460	0
21	20250307	190100	465750700	13460	13460	13460	13460	0
22	20250307	190000	465750700	13460	13460	13460	13460	0
23	20250307	185900	465750700	13460	13460	13460	13460	0
24	20250307	185800	465750700	13460	13460	13460	13460	0
25	20250307	185700	465750700	13460	13460	13460	13460	0
26	20250307	185600	465750700	13460	13460	13460	13460	0
27	20250307	185500	465750700	13460	13460	13460	13460	0
28	20250307	185400	465750700	13460	13460	13460	13460	0
29	20250307	185300	465750700	13460	13460	13460	13460	0
30	20250307	185200	465750700	13460	13460	13460	13460	0
31	20250307	185100	465750700	13460	13460	13460	13460	0
32	20250307	185000	465750700	13460	13460	13460	13460	1305
33	20250307	184900	465750700	13460	13460	13460	13460	0
34	20250307	184800	465750700	13460	13460	13460	13460	0
35	20250307	184700	465750700	13460	13460	13460	13460	0
36	20250307	184600	465750700	13460	13460	13460	13460	0
37	20250307	184500	465750700	13460	13460	13460	13460	0
38	20250307	184400	465750700	13460	13460	13460	13460	0
39	20250307	184300	465750700	13460	13460	13460	13460	0
40	20250307	184200	465750700	13460	13460	13460	13460	0
41	20250307	184100	465750700	13460	13460	13460	13460	0
42	20250307	184000	465750700	13460	13460	13460	13460	0
43	20250307	183900	465750700	13460	13460	13460	13460	0
44	20250307	183800	465750700	13460	13460	13460	13460	0
45	20250307	183700	465750700	13460	13460	13460	13460	0
46	20250307	183600	465750700	13460	13460	13460	13460	0
47	20250307	183500	465750700	13460	13460	13460	13460	0
48	20250307	183400	465750700	13460	13460	13460	13460	0
49	20250307	183300	465750700	13460	13460	13460	13460	0
50	20250307	183200	465750700	13460	13460	13460	13460	0
51	20250307	183100	465750700	13460	13460	13460	13460	0
52	20250307	183000	465750700	13460	13460	13460	13460	0
53	20250307	182900	465750700	13460	13460	13460	13460	0
54	20250307	182800	465750700	13460	13460	13460	13460	0
55	20250307	182700	465750700	13460	13460	13460	13460	0
56	20250307	182600	465750700	13460	13460	13460	13460	0
57	20250307	182500	465750700	13460	13460	13460	13460	0
58	20250307	182400	465750700	13460	13460	13460	13460	0
59	20250307	182300	465750700	13460	13460	13460	13460	0
60	20250307	182200	465750700	13460	13460	13460	13460	0
61	20250307	182100	465750700	13460	13460	13460	13460	0
62	20250307	182000	465750700	13460	13460	13460	13460	1305
63	20250307	181900	465750700	13460	13460	13460	13460	0
64	20250307	181800	465750700	13460	13460	13460	13460	0
65	20250307	181700	465750700	13460	13460	13460	13460	0
66	20250307	181600	465750700	13460	13460	13460	13460	0
67	20250307	181500	465750700	13460	13460	13460	13460	0
68	20250307	181400	465750700	13460	13460	13460	13460	0
69	20250307	181300	465750700	13460	13460	13460	13460	0
70	20250307	181200	465750700	13460	13460	13460	13460	0
71	20250307	181100	465750700	13460	13460	13460	13460	0
72	20250307	181000	465750700	13460	13460	13460	13460	0
73	20250307	180900	465750700	13460	13460	13460	13460	0
74	20250307	180800	465750700	13460	13460	13460	13460	0
75	20250307	180700	465750700	13460	13460	13460	13460	0
76	20250307	180600	465750700	13460	13460	13460	13460	0
77	20250307	180500	465750700	13460	13460	13460	13460	0
78	20250307	180400	465750700	13460	13460	13460	13460	0
79	20250307	180300	465750700	13460	13460	13460	13460	0
80	20250307	180200	465750700	13460	13460	13460	13460	0
81	20250307	180100	465750700	13460	13460	13460	13460	0
82	20250307	180000	465750700	13460	13460	13460	13460	0
83	20250307	175900	465750700	13460	13460	13460	13460	0
84	20250307	175800	465750700	13460	13460	13460	13460	0
85	20250307	175700	465750700	13460	13460	13460	13460	0
86	20250307	175600	465750700	13460	13460	13460	13460	0
87	20250307	175500	465750700	13460	13460	13460	13460	0
88	20250307	175400	465750700	13460	13460	13460	13460	0
89	20250307	175300	465750700	13460	13460	13460	13460	0
90	20250307	175200	465750700	13460	13460	13460	13460	0
91	20250307	175100	465750700	13460	13460	13460	13460	0
92	20250307	175000	465750700	13460	13460	13460	13460	1305
93	20250307	174900	465750700	13460	13460	13460	13460	0
94	20250307	174800	465750700	13460	13460	13460	13460	0
95	20250307	174700	465750700	13460	13460	13460	13460	0
96	20250307	174600	465750700	13460	13460	13460	13460	0
97	20250307	174500	465750700	13460	13460	13460	13460	0
98	20250307	174400	465750700	13460	13460	13460	13460	0
99	20250307	174300	465750700	13460	13460	13460	13460	0
100	20250307	174200	465750700	13460	13460	13460	13460	0
101	20250307	174100	465750700	13460	13460	13460	13460	0
102	20250307	174000	465750700	13460	13460	13460	13460	0
103	20250307	173900	465750700	13460	13460	13460	13460	0
104	20250307	173800	465750700	13460	13460	13460	13460	0
105	20250307	173700	465750700	13460	13460	13460	13460	0
106	20250307	173600	465750700	13460	13460	13460	13460	0
107	20250307	173500	465750700	13460	13460	13460	13460	0
108	20250307	173400	465750700	13460	13460	13460	13460	0
109	20250307	173300	465750700	13460	13460	13460	13460	0
110	20250307	173200	465750700	13460	13460	13460	13460	0
111	20250307	173100	465750700	13460	13460	13460	13460	0
112	20250307	173000	465750700	13460	13460	13460	13460	0
113	20250307	172900	465750700	13460	13460	13460	13460	0
114	20250307	172800	465750700	13460	13460	13460	13460	0
115	20250307	172700	465750700	13460	13460	13460	13460	0
116	20250307	172600	465750700	13460	13460	13460	13460	0
117	20250307	172500	465750700	13460	13460	13460	13460	0
118	20250307	172400	465750700	13460	13460	13460	13460	0
119	20250307	172300	465750700	13460	13460	13460	13460	0
120	20250307	172200	465750700	13460	13460	13460	13460	0
121	20250307	172100	465750700	13460	13460	13460	13460	0
122	20250307	172000	465750700	13460	13460	13460	13460	1305
123	20250307	171900	465750700	13460	13460	13460	13460	0
124	20250307	171800	465750700	13460	13460	13460	13460	0
125	20250307	171700	465750700	13460	13460	13460	13460	0
126	20250307	171600	465750700	13460	13460	13460	13460	0
127	20250307	171500	465750700	13460	13460	13460	13460	0
128	20250307	171400	465750700	13460	13460	13460	13460	0
129	20250307	171300	465750700	13460	13460	13460	13460	0
130	20250307	171200	465750700	13460	13460	13460	13460	0
131	20250307	171100	465750700	13460	13460	13460	13460	0
132	20250307	171000	465750700	13460	13460	13460	13460	0
133	20250307	170900	465750700	13460	13460	13460	13460	0
134	20250307	170800	465750700	13460	13460	13460	13460	0
135	20250307	170700	465750700	13460	13460	13460	13460	0
136	20250307	170600	465750700	13460	13460	13460	13460	0
137	20250307	170500	465750700	13460	13460	13460	13460	0
138	20250307	170400	465750700	13460	13460	13460	13460	0
139	20250307	170300	465750700	13460	13460	13460	13460	0
140	20250307	170200	465750700	13460	13460	13460	13460	0
141	20250307	170100	465750700	13460	13460	13460	13460	0
142	20250307	170000	465750700	13460	13460	13460	13460	0
143	20250307	165900	465750700	13460	13460	13460	13460	0
144	20250307	165800	465750700	13460	13460	13460	13460	0
145	20250307	165700	465750700	13460	13460	13460	13460	0
146	20250307	165600	465750700	13460	13460	13460	13460	0
147	20250307	165500	465750700	13460	13460	13460	13460	0
148	20250307	165400	465750700	13460	13460	13460	13460	0
149	20250307	165300	465750700	13460	13460	13460	13460	0
150	20250307	165200	465750700	13460	13460	13460	13460	0
151	20250307	165100	465750700	13460	13460	13460	13460	0
152	20250307	165000	465750700	13460	13460	13460	13460	1305
153	20250307	164900	465750700	13460	13460	13460	13460	0
154	20250307	164800	465750700	13460	13460	13460	13460	0
155	20250307	164700	465750700	13460	13460	13460	13460	0
156	20250307	164600	465750700	13460	13460	13460	13460	0
157	20250307	164500	465750700	13460	13460	13460	13460	0
158	20250307	164400	465750700	13460	13460	13460	13460	0
159	20250307	164300	465750700	13460	13460	13460	13460	0
160	20250307	164200	465750700	13460	13460	13460	13460	0
161	20250307	164100	465750700	13460	13460	13460	13460	0
162	20250307	164000	465750700	13460	13460	13460	13460	0
163	20250307	163900	465750700	13460	13460	13460	13460	0
164	20250307	163800	465750700	13460	13460	13460	13460	0
165	20250307	163700	465750700	13460	13460	13460	13460	0
166	20250307	163600	465750700	13460	13460	13460	13460	0
167	20250307	163500	465750700	13460	13460	13460	13460	0
168	20250307	163400	465750700	13460	13460	13460	13460	0
169	20250307	163300	465750700	13460	13460	13460	13460	0
170	20250307	163200	465750700	13460	13460	13460	13460	0
171	20250307	163100	465750700	13460	13460	13460	13460	0
172	20250307	163000	465750700	13460	13460	13460	13460	0
173	20250307	162900	465750700	13460	13460	13460	13460	0
174	20250307	162800	465750700	13460	13460	13460	13460	0
175	20250307	162700	465750700	13460	13460	13460	13460	0
176	20250307	162600	465750700	13460	13460	13460	13460	0
177	20250307	162500	465750700	13460	13460	13460	13460	0
178	20250307	162400	465750700	13460	13460	13460	13460	0
179	20250307	162300	465750700	13460	13460	13460	13460	0
180	20250307	162200	465750700	13460	13460	13460	13460	0
181	20250307	162100	465750700	13460	13460	13460	13460	0
182	20250307	162000	465750700	13460	13460	13460	13460	1305
183	20250307	161900	465750700	13460	13460	13460	13460	0
184	20250307	161800	465750700	13460	13460	13460	13460	0
185	20250307	161700	465750700	13460	13460	13460	13460	0
186	20250307	161600	465750700	13460	13460	13460	13460	0
187	20250307	161500	465750700	13460	13460	13460	13460	0
188	20250307	161400	465750700	13460	13460	13460	13460	0
189	20250307	161300	465750700	13460	13460	13460	13460	0
190	20250307	161200	465750700	13460	13460	13460	13460	0
191	20250307	161100	465750700	13460	13460	13460	13460	0
192	20250307	161000	465750700	13460	13460	13460	13460	0
193	20250307	160900	465750700	13460	13460	13460	13460	0
194	20250307	160800	465750700	13460	13460	13460	13460	0
195	20250307	160700	465750700	13460	13460	13460	13460	0
196	20250307	160600	465750700	13460	13460	13460	13460	0
197	20250307	160500	465750700	13460	13460	13460	13460	0
198	20250307	160400	465750700	13460	13460	13460	13460	0
199	20250307	160300	465750700	13460	13460	13460	13460	0
200	20250307	160200	465750700	13460	13460	13460	13460	0
201	20250307	160100	465750700	13460	13460	13460	13460	0
202	20250307	160000	465750700	13460	13460	13460	13460	0
203	20250307	155900	465750700	13460	13460	13460	13460	0
204	20250307	155800	465750700	13460	13460	13460	13460	0
205	20250307	155700	465750700	13460	13460	13460	13460	0
206	20250307	155600	465750700	13460	13460	13460	13460	0
207	20250307	155500	465750700	13460	13460	13460	13460	0
208	20250307	155400	465750700	13460	13460	13460	13460	0
209	20250307	155300	465750700	13460	13460	13460	13460	0
210	20250307	155200	465750700	13460	13460	13460	13460	0
211	20250307	155100	465750700	13460	13460	13460	13460	0
212	20250307	155000	465750700	13460	13460	13460	13460	1305
213	20250307	154900	465750700	13460	13460	13460	13460	0
214	20250307	154800	465750700	13460	13460	13460	13460	0
215	20250307	154700	465750700	13460	13460	13460	13460	0
216	20250307	154600	465750700	13460	13460	13460	13460	0
217	20250307	154500	465750700	13460	13460	13460	13460	0
218	20250307	154400	465750700	13460	13460	13460	13460	0
219	20250307	154300	465750700	13460	13460	13460	13460	0
220	20250307	154200	465750700	13460	13460	13460	13460	0
221	20250307	154100	465750700	13460	13460	13460	13460	0
222	20250307	154000	465750700	13460	13460	13460	13460	0
223	20250307	153900	465750700	13460	13460	13460	13460	0
224	20250307	153800	465750700	13460	13460	13460	13460	0
225	20250307	153700	465750700	13460	13460	13460	13460	0
226	20250307	153600	465750700	13460	13460	13460	13460	0
227	20250307	153500	465750700	13460	13460	13460	13460	0
228	20250307	153400	465750700	13460	13460	13460	13460	0
229	20250307	153300	465750700	13460	13460	13460	13460	0
230	20250307	153200	465750700	13460	13460	13460	13460	0
231	20250307	153100	465750700	13460	13460	13460	13460	0
232	20250307	153000	465750700	13460	13460	13460	13460	1305
233	20250307	152900	448185400	13430	13430	13430	13430	0
234	20250307	152800	448185400	13430	13430	13430	13430	0
235	20250307	152700	448185400	13430	13430	13430	13430	0
236	20250307	152600	448185400	13430	13430	13430	13430	0
237	20250307	152500	448185400	13430	13430	13430	13430	0
238	20250307	152400	448185400	13430	13430	13430	13430	0
239	20250307	152300	448185400	13430	13430	13430	13430	0
240	20250307	152200	448185400	13430	13430	13430	13430	0
241	20250307	152100	448185400	13430	13430	13430	13430	0
242	20250307	152000	448185400	13430	13430	13430	13430	0
243	20250307	151900	448185400	13430	13440	13440	13430	18
244	20250307	151800	447943620	13440	13430	13440	13430	22
245	20250307	151700	447648110	13430	13440	13450	13430	127
246	20250307	151600	445941510	13440	13430	13440	13430	57
247	20250307	151500	445175730	13430	13420	13430	13420	93
248	20250307	151400	443926890	13430	13430	13430	13430	14
249	20250307	151300	443738870	13430	13430	13430	13430	33
250	20250307	151200	443295680	13430	13440	13440	13430	18
251	20250307	151100	443053780	13440	13430	13440	13430	16
252	20250307	151000	442838880	13430	13430	13430	13420	225
253	20250307	150900	439817380	13430	13430	13430	13430	0
254	20250307	150800	439817380	13430	13430	13430	13430	0
255	20250307	150700	439817380	13430	13430	13430	13430	8
256	20250307	150600	439709940	13430	13430	13430	13430	0
257	20250307	150500	439709940	13430	13430	13430	13430	0
258	20250307	150400	439709940	13430	13430	13430	13430	1
259	20250307	150300	439696510	13420	13420	13420	13420	30
260	20250307	150200	439293910	13430	13430	13430	13430	0
261	20250307	150100	439293910	13430	13430	13430	13430	0
262	20250307	150000	439293910	13430	13430	13430	13430	0
263	20250307	145900	439293910	13430	13430	13440	13420	31
264	20250307	145800	438877790	13440	13430	13440	13430	77
265	20250307	145700	437843660	13430	13430	13430	13430	160
266	20250307	145600	435694860	13440	13430	13440	13430	46
267	20250307	145500	435077060	13420	13440	13440	13420	12
268	20250307	145400	434915880	13430	13435	13435	13430	5
269	20250307	145300	434848715	13440	13430	13440	13430	12
270	20250307	145200	434687545	13425	13425	13425	13425	0
271	20250307	145100	434687545	13425	13425	13425	13425	0
272	20250307	145000	434687545	13425	13425	13425	13425	1
273	20250307	144900	434674120	13430	13430	13430	13430	0
274	20250307	144800	434674120	13430	13430	13430	13430	0
275	20250307	144700	434674120	13430	13425	13430	13420	23
276	20250307	144600	434365400	13430	13420	13430	13410	123
277	20250307	144500	432715520	13430	13430	13430	13430	0
278	20250307	144400	432715520	13430	13430	13430	13430	0
279	20250307	144300	432715520	13430	13420	13430	13420	7
280	20250307	144200	432621560	13420	13435	13435	13420	17
281	20250307	144100	432393285	13435	13435	13435	13435	0
282	20250307	144000	432393285	13435	13440	13440	13435	3
283	20250307	143900	432352970	13430	13430	13430	13420	40
284	20250307	143800	431815860	13430	13435	13435	13430	3
285	20250307	143700	431775565	13435	13440	13440	13435	6
286	20250307	143600	431694940	13440	13440	13440	13440	6
287	20250307	143500	431614300	13430	13430	13430	13430	0
288	20250307	143400	431614300	13430	13430	13430	13430	0
289	20250307	143300	431614300	13430	13430	13430	13430	4
290	20250307	143200	431560580	13435	13435	13435	13435	0
291	20250307	143100	431560580	13435	13440	13440	13435	4
292	20250307	143000	431506830	13440	13440	13440	13440	1
293	20250307	142900	431493390	13430	13430	13430	13430	26
294	20250307	142800	431144210	13440	13440	13440	13430	6
295	20250307	142700	431063590	13430	13430	13430	13430	354
296	20250307	142600	426309370	13430	13430	13430	13430	0
297	20250307	142500	426309370	13430	13430	13430	13430	0
298	20250307	142400	426309370	13430	13430	13430	13430	0
299	20250307	142300	426309370	13430	13430	13430	13430	0
300	20250307	142200	426309370	13430	13430	13430	13430	0
301	20250307	142100	426309370	13430	13430	13430	13430	4
302	20250307	142000	426255650	13430	13430	13430	13430	0
303	20250307	141900	426255650	13430	13430	13430	13430	0
304	20250307	141800	426255650	13430	13430	13430	13430	2
305	20250307	141700	426228790	13420	13420	13420	13420	193
306	20250307	141600	423638730	13430	13430	13430	13430	6
307	20250307	141500	423558150	13460	13460	13460	13460	0
308	20250307	141400	423558150	13460	13440	13460	13440	4
309	20250307	141300	423504350	13460	13460	13460	13430	86
310	20250307	141200	422346850	13460	13520	13550	13460	3508
311	20250307	141100	374996710	13530	13420	13530	13420	1985
312	20250307	141000	348265000	13420	13420	13420	13420	0
313	20250307	140900	348265000	13420	13420	13420	13420	0
314	20250307	140800	348265000	13420	13420	13420	13420	0
315	20250307	140700	348265000	13420	13420	13420	13400	89
316	20250307	140600	347072260	13420	13410	13420	13400	228
317	20250307	140500	344015890	13420	13450	13450	13420	503
318	20250307	140400	337258810	13470	13470	13470	13470	0
319	20250307	140300	337258810	13470	13460	13470	13460	55
320	20250307	140200	336518460	13450	13460	13470	13450	186
321	20250307	140100	334016680	13470	13470	13470	13470	88
322	20250307	140000	332831320	13470	13470	13470	13470	101
323	20250307	135900	331470850	13480	13480	13480	13480	0
324	20250307	135800	331470850	13480	13470	13480	13470	101
325	20250307	135700	330110360	13480	13480	13480	13480	0
326	20250307	135600	330110360	13480	13470	13480	13470	13
327	20250307	135500	329935240	13470	13480	13480	13470	150
328	20250307	135400	327914720	13480	13480	13480	13480	0
329	20250307	135300	327914720	13480	13480	13480	13480	0
330	20250307	135200	327914720	13480	13480	13480	13480	0
331	20250307	135100	327914720	13480	13480	13480	13480	0
332	20250307	135000	327914720	13480	13470	13480	13470	3
333	20250307	134900	327874290	13470	13470	13470	13470	0
334	20250307	134800	327874290	13470	13470	13470	13470	1
335	20250307	134700	327860820	13480	13480	13480	13480	10
336	20250307	134600	327726020	13480	13470	13480	13470	6
337	20250307	134500	327645180	13470	13470	13470	13470	46
338	20250307	134400	327025560	13480	13480	13480	13480	10
339	20250307	134300	326890760	13480	13480	13480	13470	182
340	20250307	134200	324439190	13480	13480	13480	13480	0
341	20250307	134100	324439190	13480	13480	13480	13480	0
342	20250307	134000	324439190	13480	13480	13480	13480	2
343	20250307	133900	324412230	13470	13470	13470	13470	0
344	20250307	133800	324412230	13470	13470	13470	13470	0
345	20250307	133700	324412230	13470	13470	13480	13470	110
346	20250307	133600	322930510	13480	13480	13480	13480	0
347	20250307	133500	322930510	13480	13470	13480	13470	3
348	20250307	133400	322890080	13480	13480	13480	13480	1
349	20250307	133300	322876600	13470	13470	13470	13470	16
350	20250307	133200	322661080	13470	13470	13470	13470	0
351	20250307	133100	322661080	13470	13470	13470	13470	4
352	20250307	133000	322607200	13470	13460	13480	13460	5
353	20250307	132900	322539840	13470	13470	13470	13470	8
354	20250307	132800	322432080	13480	13470	13480	13460	361
355	20250307	132700	317570390	13480	13480	13480	13480	0
356	20250307	132600	317570390	13480	13470	13480	13470	11
357	20250307	132500	317422210	13480	13490	13490	13480	131
358	20250307	132400	315656320	13490	13490	13490	13490	0
359	20250307	132300	315656320	13490	13490	13490	13490	0
360	20250307	132200	315656320	13490	13490	13490	13490	0
361	20250307	132100	315656320	13490	13490	13490	13490	0
362	20250307	132000	315656320	13490	13490	13490	13490	1
363	20250307	131900	315642830	13470	13470	13470	13470	21
364	20250307	131800	315359960	13480	13480	13480	13480	0
365	20250307	131700	315359960	13480	13480	13480	13480	2
366	20250307	131600	315333000	13480	13480	13480	13480	2
367	20250307	131500	315306040	13490	13480	13490	13480	394
368	20250307	131400	309994900	13480	13480	13480	13480	1
369	20250307	131300	309981420	13500	13500	13500	13500	0
370	20250307	131200	309981420	13500	13500	13500	13500	0
371	20250307	131100	309981420	13500	13500	13500	13500	0
372	20250307	131000	309981420	13500	13500	13500	13500	26
373	20250307	130900	309630420	13480	13500	13500	13480	21
374	20250307	130800	309346940	13490	13490	13490	13490	42
375	20250307	130700	308780360	13480	13490	13490	13480	8
376	20250307	130600	308672450	13500	13500	13500	13500	0
377	20250307	130500	308672450	13500	13500	13500	13500	2
378	20250307	130400	308645450	13480	13480	13480	13480	10
379	20250307	130300	308510650	13500	13470	13500	13470	129
380	20250307	130200	306772900	13480	13480	13480	13480	14
381	20250307	130100	306584180	13500	13500	13500	13500	0
382	20250307	130000	306584180	13500	13500	13500	13500	1
383	20250307	125900	306570680	13490	13490	13490	13490	0
384	20250307	125800	306570680	13490	13490	13490	13490	43
385	20250307	125700	305990610	13490	13490	13490	13490	1
386	20250307	125600	305977120	13500	13500	13500	13500	0
387	20250307	125500	305977120	13500	13500	13500	13500	14
388	20250307	125400	305788120	13500	13500	13500	13500	37
389	20250307	125300	305288620	13490	13490	13490	13490	0
390	20250307	125200	305288620	13490	13490	13490	13490	1
391	20250307	125100	305275130	13500	13500	13500	13500	0
392	20250307	125000	305275130	13500	13500	13500	13500	0
393	20250307	124900	305275130	13500	13500	13500	13500	2
394	20250307	124800	305248130	13500	13480	13500	13480	44
395	20250307	124700	304654990	13470	13470	13470	13470	1
396	20250307	124600	304641520	13480	13480	13480	13480	1
397	20250307	124500	304628040	13470	13470	13470	13470	3
398	20250307	124400	304587630	13470	13470	13470	13470	1
399	20250307	124300	304574160	13470	13470	13470	13470	12
400	20250307	124200	304412520	13470	13470	13470	13470	0
401	20250307	124100	304412520	13470	13470	13470	13470	25
402	20250307	124000	304075770	13460	13460	13460	13460	0
403	20250307	123900	304075770	13460	13460	13460	13460	46
404	20250307	123800	303456610	13460	13460	13460	13460	0
405	20250307	123700	303456610	13460	13450	13460	13450	4
406	20250307	123600	303402790	13460	13460	13460	13460	4
407	20250307	123500	303348950	13450	13460	13460	13450	9
408	20250307	123400	303227820	13460	13460	13460	13460	0
409	20250307	123300	303227820	13460	13460	13460	13460	109
410	20250307	123200	301760680	13450	13450	13450	13450	1
411	20250307	123100	301747230	13450	13450	13450	13450	0
412	20250307	123000	301747230	13450	13450	13450	13450	0
413	20250307	122900	301747230	13450	13450	13450	13450	1
414	20250307	122800	301733780	13460	13460	13460	13460	24
415	20250307	122700	301410740	13450	13450	13450	13450	1
416	20250307	122600	301397290	13450	13450	13450	13450	0
417	20250307	122500	301397290	13450	13450	13450	13450	1
418	20250307	122400	301383840	13460	13460	13460	13460	0
419	20250307	122300	301383840	13460	13460	13460	13460	0
420	20250307	122200	301383840	13460	13450	13460	13450	3
421	20250307	122100	301343470	13450	13450	13450	13450	1
422	20250307	122000	301330020	13450	13450	13450	13450	0
423	20250307	121900	301330020	13450	13450	13450	13450	0
424	20250307	121800	301330020	13450	13450	13450	13450	0
425	20250307	121700	301330020	13450	13450	13450	13450	12
426	20250307	121600	301168620	13460	13460	13460	13460	2
427	20250307	121500	301141700	13450	13450	13460	13450	4
428	20250307	121400	301087880	13450	13450	13450	13450	10
429	20250307	121300	300953380	13460	13460	13460	13460	2
430	20250307	121200	300926460	13450	13450	13450	13450	2
431	20250307	121100	300899560	13460	13460	13460	13460	3
432	20250307	121000	300859180	13460	13450	13460	13450	6
433	20250307	120900	300778440	13460	13460	13460	13460	0
434	20250307	120800	300778440	13460	13460	13460	13460	29
435	20250307	120700	300388100	13460	13460	13460	13460	2
436	20250307	120600	300361180	13460	13460	13460	13460	0
437	20250307	120500	300361180	13460	13480	13490	13460	35
438	20250307	120400	299889290	13480	13480	13480	13480	129
439	20250307	120300	298150370	13490	13500	13500	13490	15
440	20250307	120200	297948000	13490	13480	13490	13480	17
441	20250307	120100	297718690	13490	13490	13490	13490	22
442	20250307	120000	297421910	13490	13490	13490	13490	0
443	20250307	115900	297421910	13490	13490	13490	13490	0
444	20250307	115800	297421910	13490	13480	13490	13480	2
445	20250307	115700	297394940	13480	13480	13480	13480	14
446	20250307	115600	297206220	13480	13480	13490	13480	5
447	20250307	115500	297138810	13480	13480	13480	13470	38
448	20250307	115400	296626580	13480	13480	13480	13480	0
449	20250307	115300	296626580	13480	13480	13480	13480	0
450	20250307	115200	296626580	13480	13490	13490	13480	19
451	20250307	115100	296370360	13490	13490	13490	13490	0
452	20250307	115000	296370360	13490	13490	13490	13490	0
453	20250307	114900	296370360	13490	13490	13490	13490	2
454	20250307	114800	296343380	13480	13480	13480	13480	0
455	20250307	114700	296343380	13480	13480	13480	13480	2
456	20250307	114600	296316420	13490	13480	13490	13480	8
457	20250307	114500	296208560	13480	13480	13480	13480	121
458	20250307	114400	294577480	13500	13500	13500	13500	0
459	20250307	114300	294577480	13500	13500	13500	13500	0
460	20250307	114200	294577480	13500	13480	13500	13480	119
461	20250307	114100	292973300	13480	13480	13480	13480	0
462	20250307	114000	292973300	13480	13480	13480	13480	0
463	20250307	113900	292973300	13480	13480	13480	13480	2
464	20250307	113800	292946340	13470	13470	13470	13470	1
465	20250307	113700	292932870	13480	13460	13480	13460	9
466	20250307	113600	292811630	13460	13470	13470	13460	137
467	20250307	113500	290966350	13470	13480	13480	13470	9
468	20250307	113400	290845050	13480	13480	13480	13480	2
469	20250307	113300	290818090	13500	13470	13500	13470	7
470	20250307	113200	290723740	13480	13490	13490	13480	284
471	20250307	113100	286894180	13500	13500	13500	13500	0
472	20250307	113000	286894180	13500	13490	13500	13490	53
473	20250307	112900	286179010	13490	13490	13490	13490	100
474	20250307	112800	284830010	13490	13490	13490	13490	0
475	20250307	112700	284830010	13490	13500	13500	13490	387
476	20250307	112600	279607710	13500	13550	13550	13500	568
477	20250307	112500	271928410	13570	13570	13570	13570	0
478	20250307	112400	271928410	13570	13570	13570	13570	0
479	20250307	112300	271928410	13570	13570	13570	13570	0
480	20250307	112200	271928410	13570	13570	13570	13570	0
481	20250307	112100	271928410	13570	13570	13570	13570	1
482	20250307	112000	271914840	13560	13560	13560	13560	11
483	20250307	111900	271765680	13580	13570	13580	13570	102
484	20250307	111800	270380530	13580	13580	13580	13580	0
485	20250307	111700	270380530	13580	13570	13580	13550	420
486	20250307	111600	264686460	13590	13590	13590	13590	0
487	20250307	111500	264686460	13590	13600	13600	13570	7
488	20250307	111400	264591350	13580	13580	13580	13580	12
489	20250307	111300	264428390	13600	13600	13600	13600	2
490	20250307	111200	264401190	13600	13570	13600	13560	19
491	20250307	111100	264143320	13570	13570	13570	13570	0
492	20250307	111000	264143320	13570	13600	13600	13570	117
493	20250307	110900	262555570	13580	13580	13580	13580	10
494	20250307	110800	262419770	13600	13600	13600	13600	0
495	20250307	110700	262419770	13600	13590	13600	13590	5
496	20250307	110600	262351800	13600	13600	13600	13600	1
497	20250307	110500	262338200	13600	13590	13600	13570	296
498	20250307	110400	258316920	13600	13560	13600	13560	20
499	20250307	110300	258045410	13570	13560	13600	13560	109
500	20250307	110200	256566320	13600	13600	13600	13600	0
501	20250307	110100	256566320	13600	13580	13600	13570	149
502	20250307	110000	254543890	13600	13590	13600	13590	4
503	20250307	105900	254489520	13600	13590	13600	13590	27
504	20250307	105800	254122570	13600	13580	13600	13580	106
505	20250307	105700	252683030	13570	13570	13570	13570	2
506	20250307	105600	252655890	13580	13580	13580	13580	0
507	20250307	105500	252655890	13580	13600	13600	13580	1031
508	20250307	105400	238654490	13600	13610	13610	13600	77
509	20250307	105300	237606530	13610	13610	13610	13610	0
510	20250307	105200	237606530	13610	13600	13610	13590	227
511	20250307	105100	234520200	13610	13610	13610	13610	10
512	20250307	105000	234384100	13610	13630	13630	13600	2578
513	20250307	104900	199316690	13650	13650	13650	13650	5
514	20250307	104800	199248440	13640	13650	13650	13640	3
515	20250307	104700	199207500	13640	13640	13640	13640	106
516	20250307	104600	197761660	13640	13640	13640	13640	8
517	20250307	104500	197652540	13650	13670	13670	13640	133
518	20250307	104400	195836200	13680	13680	13680	13680	14
519	20250307	104300	195644680	13680	13680	13680	13680	0
520	20250307	104200	195644680	13680	13660	13680	13650	254
521	20250307	104100	192171010	13660	13630	13660	13630	219
522	20250307	104000	189181450	13650	13640	13650	13640	200
523	20250307	103900	186451460	13650	13620	13650	13620	15
524	20250307	103800	186247060	13630	13650	13650	13630	127
525	20250307	103700	184515660	13650	13630	13660	13630	725
526	20250307	103600	174621140	13640	13680	13680	13640	626
527	20250307	103500	166067600	13660	13650	13690	13650	760
528	20250307	103400	155679340	13660	13660	13660	13650	24
529	20250307	103300	155351700	13650	13660	13670	13650	797
530	20250307	103200	144460620	13660	13540	13670	13540	5090
531	20250307	103100	75296650	13540	13540	13540	13540	99
532	20250307	103000	73956190	13540	13540	13540	13540	2
533	20250307	102900	73929110	13530	13530	13530	13530	0
534	20250307	102800	73929110	13530	13530	13530	13530	0
535	20250307	102700	73929110	13530	13530	13530	13530	2
536	20250307	102600	73902050	13540	13540	13540	13540	0
537	20250307	102500	73902050	13540	13530	13540	13530	6
538	20250307	102400	73820820	13540	13530	13540	13530	410
539	20250307	102300	68272450	13530	13530	13530	13530	0
540	20250307	102200	68272450	13530	13530	13530	13530	0
541	20250307	102100	68272450	13530	13500	13530	13500	371
542	20250307	102000	63262780	13500	13500	13500	13500	6
543	20250307	101900	63181780	13500	13490	13500	13490	35
544	20250307	101800	62709580	13490	13490	13490	13490	24
545	20250307	101700	62385820	13490	13470	13490	13470	307
546	20250307	101600	58246790	13480	13470	13480	13470	6
547	20250307	101500	58165950	13470	13470	13470	13470	64
548	20250307	101400	57303870	13480	13480	13480	13480	1
549	20250307	101300	57290390	13470	13470	13470	13470	0
550	20250307	101200	57290390	13470	13470	13470	13470	0
551	20250307	101100	57290390	13470	13470	13470	13470	0
552	20250307	101000	57290390	13470	13470	13470	13470	9
553	20250307	100900	57169160	13480	13450	13480	13450	261
554	20250307	100800	53657480	13440	13440	13440	13440	6
555	20250307	100700	53576840	13440	13440	13440	13440	23
556	20250307	100600	53267720	13440	13440	13440	13440	107
557	20250307	100500	51829640	13440	13410	13450	13410	94
558	20250307	100400	50567030	13450	13450	13450	13450	0
559	20250307	100300	50567030	13450	13450	13450	13450	0
560	20250307	100200	50567030	13450	13420	13450	13420	3
561	20250307	100100	50526740	13450	13430	13450	13430	40
562	20250307	100000	49989460	13430	13440	13450	13430	210
563	20250307	095900	47167060	13450	13450	13450	13450	2
564	20250307	095800	47140160	13450	13450	13450	13450	0
565	20250307	095700	47140160	13450	13400	13450	13400	44
566	20250307	095600	46550070	13410	13410	13410	13410	2
567	20250307	095500	46523250	13400	13400	13420	13400	24
568	20250307	095400	46201610	13420	13400	13420	13400	3
569	20250307	095300	46161370	13400	13400	13400	13400	0
570	20250307	095200	46161370	13400	13420	13420	13400	192
571	20250307	095100	43588000	13420	13420	13420	13420	0
572	20250307	095000	43588000	13420	13420	13420	13420	0
573	20250307	094900	43588000	13420	13420	13420	13420	2
574	20250307	094800	43561160	13410	13410	13410	13410	0
575	20250307	094700	43561160	13410	13410	13410	13410	1
576	20250307	094600	43547750	13420	13420	13420	13420	28
577	20250307	094500	43171990	13420	13420	13420	13410	20
578	20250307	094400	42903610	13420	13450	13450	13420	3
579	20250307	094300	42863290	13430	13430	13430	13430	0
580	20250307	094200	42863290	13430	13430	13430	13430	10
581	20250307	094100	42728990	13430	13430	13430	13430	0
582	20250307	094000	42728990	13430	13430	13430	13430	1
583	20250307	093900	42715560	13430	13430	13430	13430	21
584	20250307	093800	42433530	13450	13430	13450	13430	10
585	20250307	093700	42299190	13420	13400	13450	13400	83
586	20250307	093600	41186030	13410	13460	13460	13410	337
587	20250307	093500	36661000	13450	13450	13450	13450	60
588	20250307	093400	35854000	13460	13460	13460	13460	0
589	20250307	093300	35854000	13460	13450	13460	13450	3
590	20250307	093200	35813630	13450	13460	13460	13450	26
591	20250307	093100	35463680	13460	13460	13460	13460	7
592	20250307	093000	35369460	13460	13460	13460	13460	0
593	20250307	092900	35369460	13460	13440	13460	13440	5
594	20250307	092800	35302220	13430	13430	13430	13430	21
595	20250307	092700	35020190	13430	13450	13450	13430	172
596	20250307	092600	32708610	13460	13460	13460	13460	5
597	20250307	092500	32641310	13460	13450	13460	13450	28
598	20250307	092400	32264640	13460	13460	13460	13460	0
599	20250307	092300	32264640	13460	13460	13460	13460	1
600	20250307	092200	32251180	13460	13460	13460	13460	1
601	20250307	092100	32237720	13460	13460	13460	13460	2
602	20250307	092000	32210800	13470	13470	13470	13470	0
603	20250307	091900	32210800	13470	13430	13470	13430	20
604	20250307	091800	31941750	13430	13430	13460	13430	55
605	20250307	091700	31202140	13460	13430	13460	13430	17
606	20250307	091600	30973350	13460	13430	13460	13430	3
607	20250307	091500	30933000	13440	13450	13470	13440	67
608	20250307	091400	30031780	13450	13450	13470	13440	5
609	20250307	091300	29964500	13450	13450	13450	13450	1
610	20250307	091200	29951050	13470	13460	13470	13450	58
611	20250307	091100	29170170	13410	13400	13410	13390	556
612	20250307	091000	21717910	13400	13400	13400	13400	137
613	20250307	090900	19882110	13390	13400	13400	13390	8
614	20250307	090800	19774970	13410	13410	13410	13380	110
615	20250307	090700	18300050	13380	13380	13380	13380	83
616	20250307	090600	17189510	13400	13390	13400	13390	134
617	20250307	090500	15394670	13390	13390	13390	13360	300
618	20250307	090400	11382540	13410	13480	13480	13390	132
619	20250307	090300	9612290	13480	13470	13490	13390	309
620	20250307	090200	5456760	13490	13460	13490	13460	5
621	20250307	090100	5389370	13500	13500	13500	13500	0
622	20250307	090000	5389370	13500	13430	13500	13430	400