KissMeData/089980/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	200500	553594400	15820	15820	15820	15820	1248
3	20250307	200400	553594400	15820	15820	15820	15820	0
4	20250307	200300	553594400	15820	15820	15820	15820	0
5	20250307	200200	553594400	15820	15820	15820	15820	0
6	20250307	200100	553594400	15820	15820	15820	15820	0
7	20250307	200000	553594400	15820	15820	15820	15820	0
8	20250307	195900	553594400	15820	15820	15820	15820	0
9	20250307	195800	553594400	15820	15820	15820	15820	0
10	20250307	195700	553594400	15820	15820	15820	15820	0
11	20250307	195600	553594400	15820	15820	15820	15820	0
12	20250307	195500	553594400	15820	15820	15820	15820	0
13	20250307	195400	553594400	15820	15820	15820	15820	0
14	20250307	195300	553594400	15820	15820	15820	15820	0
15	20250307	195200	553594400	15820	15820	15820	15820	0
16	20250307	195100	553594400	15820	15820	15820	15820	0
17	20250307	195000	553594400	15820	15820	15820	15820	0
18	20250307	194900	553594400	15820	15820	15820	15820	0
19	20250307	194800	553594400	15820	15820	15820	15820	0
20	20250307	194700	553594400	15820	15820	15820	15820	0
21	20250307	194600	553594400	15820	15820	15820	15820	0
22	20250307	194500	553594400	15820	15820	15820	15820	0
23	20250307	194400	553594400	15820	15820	15820	15820	0
24	20250307	194300	553594400	15820	15820	15820	15820	0
25	20250307	194200	553594400	15820	15820	15820	15820	0
26	20250307	194100	553594400	15820	15820	15820	15820	0
27	20250307	194000	553594400	15820	15820	15820	15820	0
28	20250307	193900	553594400	15820	15820	15820	15820	0
29	20250307	193800	553594400	15820	15820	15820	15820	0
30	20250307	193700	553594400	15820	15820	15820	15820	0
31	20250307	193600	553594400	15820	15820	15820	15820	0
32	20250307	193500	553594400	15820	15820	15820	15820	1248
33	20250307	193400	553594400	15820	15820	15820	15820	0
34	20250307	193300	553594400	15820	15820	15820	15820	0
35	20250307	193200	553594400	15820	15820	15820	15820	0
36	20250307	193100	553594400	15820	15820	15820	15820	0
37	20250307	193000	553594400	15820	15820	15820	15820	0
38	20250307	192900	553594400	15820	15820	15820	15820	0
39	20250307	192800	553594400	15820	15820	15820	15820	0
40	20250307	192700	553594400	15820	15820	15820	15820	0
41	20250307	192600	553594400	15820	15820	15820	15820	0
42	20250307	192500	553594400	15820	15820	15820	15820	0
43	20250307	192400	553594400	15820	15820	15820	15820	0
44	20250307	192300	553594400	15820	15820	15820	15820	0
45	20250307	192200	553594400	15820	15820	15820	15820	0
46	20250307	192100	553594400	15820	15820	15820	15820	0
47	20250307	192000	553594400	15820	15820	15820	15820	0
48	20250307	191900	553594400	15820	15820	15820	15820	0
49	20250307	191800	553594400	15820	15820	15820	15820	0
50	20250307	191700	553594400	15820	15820	15820	15820	0
51	20250307	191600	553594400	15820	15820	15820	15820	0
52	20250307	191500	553594400	15820	15820	15820	15820	0
53	20250307	191400	553594400	15820	15820	15820	15820	0
54	20250307	191300	553594400	15820	15820	15820	15820	0
55	20250307	191200	553594400	15820	15820	15820	15820	0
56	20250307	191100	553594400	15820	15820	15820	15820	0
57	20250307	191000	553594400	15820	15820	15820	15820	0
58	20250307	190900	553594400	15820	15820	15820	15820	0
59	20250307	190800	553594400	15820	15820	15820	15820	0
60	20250307	190700	553594400	15820	15820	15820	15820	0
61	20250307	190600	553594400	15820	15820	15820	15820	0
62	20250307	190500	553594400	15820	15820	15820	15820	1248
63	20250307	190400	553594400	15820	15820	15820	15820	0
64	20250307	190300	553594400	15820	15820	15820	15820	0
65	20250307	190200	553594400	15820	15820	15820	15820	0
66	20250307	190100	553594400	15820	15820	15820	15820	0
67	20250307	190000	553594400	15820	15820	15820	15820	0
68	20250307	185900	553594400	15820	15820	15820	15820	0
69	20250307	185800	553594400	15820	15820	15820	15820	0
70	20250307	185700	553594400	15820	15820	15820	15820	0
71	20250307	185600	553594400	15820	15820	15820	15820	0
72	20250307	185500	553594400	15820	15820	15820	15820	0
73	20250307	185400	553594400	15820	15820	15820	15820	0
74	20250307	185300	553594400	15820	15820	15820	15820	0
75	20250307	185200	553594400	15820	15820	15820	15820	0
76	20250307	185100	553594400	15820	15820	15820	15820	0
77	20250307	185000	553594400	15820	15820	15820	15820	0
78	20250307	184900	553594400	15820	15820	15820	15820	0
79	20250307	184800	553594400	15820	15820	15820	15820	0
80	20250307	184700	553594400	15820	15820	15820	15820	0
81	20250307	184600	553594400	15820	15820	15820	15820	0
82	20250307	184500	553594400	15820	15820	15820	15820	0
83	20250307	184400	553594400	15820	15820	15820	15820	0
84	20250307	184300	553594400	15820	15820	15820	15820	0
85	20250307	184200	553594400	15820	15820	15820	15820	0
86	20250307	184100	553594400	15820	15820	15820	15820	0
87	20250307	184000	553594400	15820	15820	15820	15820	0
88	20250307	183900	553594400	15820	15820	15820	15820	0
89	20250307	183800	553594400	15820	15820	15820	15820	0
90	20250307	183700	553594400	15820	15820	15820	15820	0
91	20250307	183600	553594400	15820	15820	15820	15820	0
92	20250307	183500	553594400	15820	15820	15820	15820	1248
93	20250307	183400	553594400	15820	15820	15820	15820	0
94	20250307	183300	553594400	15820	15820	15820	15820	0
95	20250307	183200	553594400	15820	15820	15820	15820	0
96	20250307	183100	553594400	15820	15820	15820	15820	0
97	20250307	183000	553594400	15820	15820	15820	15820	0
98	20250307	182900	553594400	15820	15820	15820	15820	0
99	20250307	182800	553594400	15820	15820	15820	15820	0
100	20250307	182700	553594400	15820	15820	15820	15820	0
101	20250307	182600	553594400	15820	15820	15820	15820	0
102	20250307	182500	553594400	15820	15820	15820	15820	0
103	20250307	182400	553594400	15820	15820	15820	15820	0
104	20250307	182300	553594400	15820	15820	15820	15820	0
105	20250307	182200	553594400	15820	15820	15820	15820	0
106	20250307	182100	553594400	15820	15820	15820	15820	0
107	20250307	182000	553594400	15820	15820	15820	15820	0
108	20250307	181900	553594400	15820	15820	15820	15820	0
109	20250307	181800	553594400	15820	15820	15820	15820	0
110	20250307	181700	553594400	15820	15820	15820	15820	0
111	20250307	181600	553594400	15820	15820	15820	15820	0
112	20250307	181500	553594400	15820	15820	15820	15820	0
113	20250307	181400	553594400	15820	15820	15820	15820	0
114	20250307	181300	553594400	15820	15820	15820	15820	0
115	20250307	181200	553594400	15820	15820	15820	15820	0
116	20250307	181100	553594400	15820	15820	15820	15820	0
117	20250307	181000	553594400	15820	15820	15820	15820	0
118	20250307	180900	553594400	15820	15820	15820	15820	0
119	20250307	180800	553594400	15820	15820	15820	15820	0
120	20250307	180700	553594400	15820	15820	15820	15820	0
121	20250307	180600	553594400	15820	15820	15820	15820	0
122	20250307	180500	553594400	15820	15820	15820	15820	1248
123	20250307	180400	553594400	15820	15820	15820	15820	0
124	20250307	180300	553594400	15820	15820	15820	15820	0
125	20250307	180200	553594400	15820	15820	15820	15820	0
126	20250307	180100	553594400	15820	15820	15820	15820	0
127	20250307	180000	553594400	15820	15820	15820	15820	0
128	20250307	175900	553594400	15820	15820	15820	15820	0
129	20250307	175800	553594400	15820	15820	15820	15820	0
130	20250307	175700	553594400	15820	15820	15820	15820	0
131	20250307	175600	553594400	15820	15820	15820	15820	0
132	20250307	175500	553594400	15820	15820	15820	15820	0
133	20250307	175400	553594400	15820	15820	15820	15820	0
134	20250307	175300	553594400	15820	15820	15820	15820	0
135	20250307	175200	553594400	15820	15820	15820	15820	0
136	20250307	175100	553594400	15820	15820	15820	15820	0
137	20250307	175000	553594400	15820	15820	15820	15820	0
138	20250307	174900	553594400	15820	15820	15820	15820	0
139	20250307	174800	553594400	15820	15820	15820	15820	0
140	20250307	174700	553594400	15820	15820	15820	15820	0
141	20250307	174600	553594400	15820	15820	15820	15820	0
142	20250307	174500	553594400	15820	15820	15820	15820	0
143	20250307	174400	553594400	15820	15820	15820	15820	0
144	20250307	174300	553594400	15820	15820	15820	15820	0
145	20250307	174200	553594400	15820	15820	15820	15820	0
146	20250307	174100	553594400	15820	15820	15820	15820	0
147	20250307	174000	553594400	15820	15820	15820	15820	0
148	20250307	173900	553594400	15820	15820	15820	15820	0
149	20250307	173800	553594400	15820	15820	15820	15820	0
150	20250307	173700	553594400	15820	15820	15820	15820	0
151	20250307	173600	553594400	15820	15820	15820	15820	0
152	20250307	173500	553594400	15820	15820	15820	15820	1248
153	20250307	173400	553594400	15820	15820	15820	15820	0
154	20250307	173300	553594400	15820	15820	15820	15820	0
155	20250307	173200	553594400	15820	15820	15820	15820	0
156	20250307	173100	553594400	15820	15820	15820	15820	0
157	20250307	173000	553594400	15820	15820	15820	15820	0
158	20250307	172900	553594400	15820	15820	15820	15820	0
159	20250307	172800	553594400	15820	15820	15820	15820	0
160	20250307	172700	553594400	15820	15820	15820	15820	0
161	20250307	172600	553594400	15820	15820	15820	15820	0
162	20250307	172500	553594400	15820	15820	15820	15820	0
163	20250307	172400	553594400	15820	15820	15820	15820	0
164	20250307	172300	553594400	15820	15820	15820	15820	0
165	20250307	172200	553594400	15820	15820	15820	15820	0
166	20250307	172100	553594400	15820	15820	15820	15820	0
167	20250307	172000	553594400	15820	15820	15820	15820	0
168	20250307	171900	553594400	15820	15820	15820	15820	0
169	20250307	171800	553594400	15820	15820	15820	15820	0
170	20250307	171700	553594400	15820	15820	15820	15820	0
171	20250307	171600	553594400	15820	15820	15820	15820	0
172	20250307	171500	553594400	15820	15820	15820	15820	0
173	20250307	171400	553594400	15820	15820	15820	15820	0
174	20250307	171300	553594400	15820	15820	15820	15820	0
175	20250307	171200	553594400	15820	15820	15820	15820	0
176	20250307	171100	553594400	15820	15820	15820	15820	0
177	20250307	171000	553594400	15820	15820	15820	15820	0
178	20250307	170900	553594400	15820	15820	15820	15820	0
179	20250307	170800	553594400	15820	15820	15820	15820	0
180	20250307	170700	553594400	15820	15820	15820	15820	0
181	20250307	170600	553594400	15820	15820	15820	15820	0
182	20250307	170500	553594400	15820	15820	15820	15820	1248
183	20250307	170400	553594400	15820	15820	15820	15820	0
184	20250307	170300	553594400	15820	15820	15820	15820	0
185	20250307	170200	553594400	15820	15820	15820	15820	0
186	20250307	170100	553594400	15820	15820	15820	15820	0
187	20250307	170000	553594400	15820	15820	15820	15820	0
188	20250307	165900	553594400	15820	15820	15820	15820	0
189	20250307	165800	553594400	15820	15820	15820	15820	0
190	20250307	165700	553594400	15820	15820	15820	15820	0
191	20250307	165600	553594400	15820	15820	15820	15820	0
192	20250307	165500	553594400	15820	15820	15820	15820	0
193	20250307	165400	553594400	15820	15820	15820	15820	0
194	20250307	165300	553594400	15820	15820	15820	15820	0
195	20250307	165200	553594400	15820	15820	15820	15820	0
196	20250307	165100	553594400	15820	15820	15820	15820	0
197	20250307	165000	553594400	15820	15820	15820	15820	0
198	20250307	164900	553594400	15820	15820	15820	15820	0
199	20250307	164800	553594400	15820	15820	15820	15820	0
200	20250307	164700	553594400	15820	15820	15820	15820	0
201	20250307	164600	553594400	15820	15820	15820	15820	0
202	20250307	164500	553594400	15820	15820	15820	15820	0
203	20250307	164400	553594400	15820	15820	15820	15820	0
204	20250307	164300	553594400	15820	15820	15820	15820	0
205	20250307	164200	553594400	15820	15820	15820	15820	0
206	20250307	164100	553594400	15820	15820	15820	15820	0
207	20250307	164000	553594400	15820	15820	15820	15820	0
208	20250307	163900	553594400	15820	15820	15820	15820	0
209	20250307	163800	553594400	15820	15820	15820	15820	0
210	20250307	163700	553594400	15820	15820	15820	15820	0
211	20250307	163600	553594400	15820	15820	15820	15820	0
212	20250307	163500	553594400	15820	15820	15820	15820	1248
213	20250307	163400	553594400	15820	15820	15820	15820	0
214	20250307	163300	553594400	15820	15820	15820	15820	0
215	20250307	163200	553594400	15820	15820	15820	15820	0
216	20250307	163100	553594400	15820	15820	15820	15820	0
217	20250307	163000	553594400	15820	15820	15820	15820	0
218	20250307	162900	553594400	15820	15820	15820	15820	0
219	20250307	162800	553594400	15820	15820	15820	15820	0
220	20250307	162700	553594400	15820	15820	15820	15820	0
221	20250307	162600	553594400	15820	15820	15820	15820	0
222	20250307	162500	553594400	15820	15820	15820	15820	0
223	20250307	162400	553594400	15820	15820	15820	15820	0
224	20250307	162300	553594400	15820	15820	15820	15820	0
225	20250307	162200	553594400	15820	15820	15820	15820	0
226	20250307	162100	553594400	15820	15820	15820	15820	0
227	20250307	162000	553594400	15820	15820	15820	15820	0
228	20250307	161900	553594400	15820	15820	15820	15820	0
229	20250307	161800	553594400	15820	15820	15820	15820	0
230	20250307	161700	553594400	15820	15820	15820	15820	0
231	20250307	161600	553594400	15820	15820	15820	15820	0
232	20250307	161500	553594400	15820	15820	15820	15820	0
233	20250307	161400	553594400	15820	15820	15820	15820	0
234	20250307	161300	553594400	15820	15820	15820	15820	0
235	20250307	161200	553594400	15820	15820	15820	15820	0
236	20250307	161100	553594400	15820	15820	15820	15820	0
237	20250307	161000	553594400	15820	15820	15820	15820	0
238	20250307	160900	553594400	15820	15820	15820	15820	0
239	20250307	160800	553594400	15820	15820	15820	15820	0
240	20250307	160700	553594400	15820	15820	15820	15820	0
241	20250307	160600	553594400	15820	15820	15820	15820	0
242	20250307	160500	553594400	15820	15820	15820	15820	1248
243	20250307	160400	553594400	15820	15820	15820	15820	0
244	20250307	160300	553594400	15820	15820	15820	15820	0
245	20250307	160200	553594400	15820	15820	15820	15820	0
246	20250307	160100	553594400	15820	15820	15820	15820	0
247	20250307	160000	553594400	15820	15820	15820	15820	0
248	20250307	155900	553594400	15820	15820	15820	15820	0
249	20250307	155800	553594400	15820	15820	15820	15820	0
250	20250307	155700	553594400	15820	15820	15820	15820	0
251	20250307	155600	553594400	15820	15820	15820	15820	0
252	20250307	155500	553594400	15820	15820	15820	15820	0
253	20250307	155400	553594400	15820	15820	15820	15820	0
254	20250307	155300	553594400	15820	15820	15820	15820	0
255	20250307	155200	553594400	15820	15820	15820	15820	0
256	20250307	155100	553594400	15820	15820	15820	15820	0
257	20250307	155000	553594400	15820	15820	15820	15820	0
258	20250307	154900	553594400	15820	15820	15820	15820	0
259	20250307	154800	553594400	15820	15820	15820	15820	0
260	20250307	154700	553594400	15820	15820	15820	15820	0
261	20250307	154600	553594400	15820	15820	15820	15820	0
262	20250307	154500	553594400	15820	15820	15820	15820	0
263	20250307	154400	553594400	15820	15820	15820	15820	0
264	20250307	154300	553594400	15820	15820	15820	15820	0
265	20250307	154200	553594400	15820	15820	15820	15820	0
266	20250307	154100	553594400	15820	15820	15820	15820	0
267	20250307	154000	553594400	15820	15820	15820	15820	0
268	20250307	153900	553594400	15820	15820	15820	15820	0
269	20250307	153800	553594400	15820	15820	15820	15820	0
270	20250307	153700	553594400	15820	15820	15820	15820	0
271	20250307	153600	553594400	15820	15820	15820	15820	0
272	20250307	153500	553594400	15820	15820	15820	15820	1248
273	20250307	153400	553594400	15820	15820	15820	15820	0
274	20250307	153300	553594400	15820	15820	15820	15820	0
275	20250307	153200	553594400	15820	15820	15820	15820	0
276	20250307	153100	553594400	15820	15820	15820	15820	0
277	20250307	153000	553594400	15820	15820	15820	15820	1248
278	20250307	152900	533851040	15780	15780	15780	15780	0
279	20250307	152800	533851040	15780	15780	15780	15780	0
280	20250307	152700	533851040	15780	15780	15780	15780	0
281	20250307	152600	533851040	15780	15780	15780	15780	0
282	20250307	152500	533851040	15780	15780	15780	15780	0
283	20250307	152400	533851040	15780	15780	15780	15780	0
284	20250307	152300	533851040	15780	15780	15780	15780	0
285	20250307	152200	533851040	15780	15780	15780	15780	0
286	20250307	152100	533851040	15780	15780	15780	15780	0
287	20250307	152000	533851040	15780	15780	15780	15780	0
288	20250307	151900	533851040	15780	15800	15800	15770	387
289	20250307	151800	527737740	15770	15810	15820	15770	134
290	20250307	151700	525619880	15810	15780	15810	15780	332
291	20250307	151600	520378060	15760	15760	15760	15740	511
292	20250307	151500	512324720	15770	15750	15770	15750	176
293	20250307	151400	509550870	15750	15750	15750	15750	30
294	20250307	151300	509078370	15750	15760	15760	15750	4
295	20250307	151200	509015360	15760	15760	15760	15750	138
296	20250307	151100	506841220	15720	15720	15720	15720	158
297	20250307	151000	504357460	15720	15760	15770	15710	68
298	20250307	150900	503286140	15710	15710	15710	15710	393
299	20250307	150800	497112110	15720	15770	15770	15720	619
300	20250307	150700	487372310	15770	15770	15770	15770	11
301	20250307	150600	487198840	15750	15750	15750	15750	50
302	20250307	150500	486411340	15740	15720	15740	15720	593
303	20250307	150400	477088180	15730	15740	15740	15730	90
304	20250307	150300	475672230	15740	15740	15740	15740	19
305	20250307	150200	475373170	15750	15750	15750	15750	33
306	20250307	150100	474853420	15730	15730	15730	15730	1
307	20250307	150000	474837690	15730	15740	15750	15730	55
308	20250307	145900	473972040	15730	15760	15760	15730	204
309	20250307	145800	470762940	15760	15760	15770	15740	59
310	20250307	145700	469833250	15740	15740	15740	15740	0
311	20250307	145600	469833250	15740	15760	15770	15740	102
312	20250307	145500	468227260	15740	15740	15740	15740	6
313	20250307	145400	468132820	15740	15740	15780	15740	28
314	20250307	145300	467691100	15740	15750	15750	15740	703
315	20250307	145200	456621090	15820	15820	15820	15750	1097
316	20250307	145100	439335170	15820	15830	15830	15780	641
317	20250307	145000	429213750	15840	15850	15850	15800	104
318	20250307	144900	427567410	15850	15850	15850	15850	0
319	20250307	144800	427567410	15850	15800	15850	15800	1025
320	20250307	144700	411331450	15790	15800	15800	15790	47
321	20250307	144600	410588860	15800	15800	15800	15800	6
322	20250307	144500	410494060	15800	15780	15800	15770	510
323	20250307	144400	402442270	15780	15740	15780	15740	35
324	20250307	144300	401890290	15740	15740	15740	15740	21
325	20250307	144200	401559750	15780	15760	15780	15740	303
326	20250307	144100	396783200	15760	15760	15760	15760	0
327	20250307	144000	396783200	15760	15760	15760	15760	25
328	20250307	143900	396389200	15760	15760	15760	15760	0
329	20250307	143800	396389200	15760	15760	15760	15760	25
330	20250307	143700	395995200	15740	15740	15740	15740	24
331	20250307	143600	395617440	15750	15770	15770	15750	83
332	20250307	143500	394309690	15770	15770	15770	15770	0
333	20250307	143400	394309690	15770	15770	15770	15740	78
334	20250307	143300	393079660	15740	15750	15750	15740	49
335	20250307	143200	392308150	15780	15750	15780	15750	25
336	20250307	143100	391914000	15760	15760	15760	15760	0
337	20250307	143000	391914000	15760	15740	15760	15740	25
338	20250307	142900	391520360	15730	15730	15730	15730	8
339	20250307	142800	391394520	15730	15710	15730	15710	122
340	20250307	142700	389475660	15700	15700	15700	15700	0
341	20250307	142600	389475660	15700	15680	15720	15680	548
342	20250307	142500	380871080	15680	15680	15680	15680	0
343	20250307	142400	380871080	15680	15680	15680	15680	300
344	20250307	142300	376167080	15680	15680	15680	15680	33
345	20250307	142200	375649640	15690	15690	15690	15690	0
346	20250307	142100	375649640	15690	15690	15690	15690	0
347	20250307	142000	375649640	15690	15690	15690	15690	28
348	20250307	141900	375210320	15700	15700	15700	15700	0
349	20250307	141800	375210320	15700	15700	15700	15700	0
350	20250307	141700	375210320	15700	15700	15700	15700	2
351	20250307	141600	375178920	15670	15670	15670	15670	0
352	20250307	141500	375178920	15670	15670	15670	15670	24
353	20250307	141400	374802840	15670	15670	15670	15670	80
354	20250307	141300	373549240	15670	15670	15700	15670	28
355	20250307	141200	373109940	15660	15720	15720	15660	374
356	20250307	141100	367241540	15710	15720	15720	15710	54
357	20250307	141000	366392670	15720	15800	15800	15720	148
358	20250307	140900	364063230	15720	15720	15720	15720	0
359	20250307	140800	364063230	15720	15720	15720	15720	0
360	20250307	140700	364063230	15720	15720	15720	15720	0
361	20250307	140600	364063230	15720	15720	15720	15720	1
362	20250307	140500	364047510	15780	15780	15780	15780	0
363	20250307	140400	364047510	15780	15780	15780	15780	0
364	20250307	140300	364047510	15780	15780	15780	15780	0
365	20250307	140200	364047510	15780	15790	15790	15780	686
366	20250307	140100	353218520	15830	15830	15830	15830	1
367	20250307	140000	353202690	15790	15790	15790	15790	102
368	20250307	135900	351592110	15780	15780	15780	15780	0
369	20250307	135800	351592110	15780	15780	15780	15780	15
370	20250307	135700	351355410	15800	15830	15840	15800	302
371	20250307	135600	346579470	15820	15810	15820	15810	332
372	20250307	135500	341327380	15810	15810	15810	15810	1
373	20250307	135400	341311570	15800	15800	15800	15800	66
374	20250307	135300	340268770	15800	15800	15800	15800	46
375	20250307	135200	339541970	15800	15800	15800	15800	0
376	20250307	135100	339541970	15800	15790	15800	15790	60
377	20250307	135000	338593980	15790	15760	15790	15760	962
378	20250307	134900	323422670	15750	15740	15750	15740	127
379	20250307	134800	321423210	15730	15730	15730	15730	0
380	20250307	134700	321423210	15730	15730	15730	15730	0
381	20250307	134600	321423210	15730	15730	15730	15730	69
382	20250307	134500	320337840	15760	15760	15760	15760	2
383	20250307	134400	320306320	15750	15750	15750	15750	45
384	20250307	134300	319597570	15760	15750	15760	15750	55
385	20250307	134200	318731140	15750	15690	15750	15690	1106
386	20250307	134100	301369230	15700	15700	15700	15700	0
387	20250307	134000	301369230	15700	15700	15700	15700	0
388	20250307	133900	301369230	15700	15700	15700	15700	0
389	20250307	133800	301369230	15700	15700	15700	15700	0
390	20250307	133700	301369230	15700	15700	15700	15700	0
391	20250307	133600	301369230	15700	15700	15700	15700	0
392	20250307	133500	301369230	15700	15700	15700	15700	0
393	20250307	133400	301369230	15700	15670	15700	15670	18
394	20250307	133300	301087110	15670	15670	15670	15670	0
395	20250307	133200	301087110	15670	15670	15670	15670	0
396	20250307	133100	301087110	15670	15670	15670	15670	0
397	20250307	133000	301087110	15670	15670	15670	15670	23
398	20250307	132900	300726700	15660	15680	15680	15660	24
399	20250307	132800	300350700	15690	15700	15700	15690	113
400	20250307	132700	298577200	15700	15710	15710	15700	349
401	20250307	132600	293095210	15740	15740	15740	15740	14
402	20250307	132500	292874850	15730	15730	15730	15730	3
403	20250307	132400	292827660	15730	15730	15730	15730	0
404	20250307	132300	292827660	15730	15730	15730	15730	0
405	20250307	132200	292827660	15730	15730	15730	15730	0
406	20250307	132100	292827660	15730	15730	15730	15730	2
407	20250307	132000	292796200	15710	15710	15710	15710	0
408	20250307	131900	292796200	15710	15710	15710	15710	0
409	20250307	131800	292796200	15710	15710	15710	15710	0
410	20250307	131700	292796200	15710	15710	15710	15710	0
411	20250307	131600	292796200	15710	15710	15730	15710	57
412	20250307	131500	291900690	15710	15720	15720	15710	49
413	20250307	131400	291130450	15740	15740	15740	15740	0
414	20250307	131300	291130450	15740	15740	15740	15740	2
415	20250307	131200	291098970	15720	15720	15720	15720	0
416	20250307	131100	291098970	15720	15720	15720	15720	0
417	20250307	131000	291098970	15720	15730	15730	15720	17
418	20250307	130900	290831650	15730	15720	15730	15720	12
419	20250307	130800	290642910	15720	15720	15720	15720	9
420	20250307	130700	290501430	15720	15710	15720	15710	104
421	20250307	130600	288867570	15710	15710	15710	15710	0
422	20250307	130500	288867570	15710	15710	15710	15710	0
423	20250307	130400	288867570	15710	15710	15710	15710	0
424	20250307	130300	288867570	15710	15710	15710	15710	2
425	20250307	130200	288836150	15680	15680	15680	15680	1
426	20250307	130100	288820470	15710	15710	15710	15710	0
427	20250307	130000	288820470	15710	15710	15710	15710	54
428	20250307	125900	287972130	15710	15710	15710	15710	0
429	20250307	125800	287972130	15710	15710	15710	15710	0
430	20250307	125700	287972130	15710	15710	15710	15710	0
431	20250307	125600	287972130	15710	15710	15710	15710	0
432	20250307	125500	287972130	15710	15710	15710	15710	0
433	20250307	125400	287972130	15710	15710	15710	15710	0
434	20250307	125300	287972130	15710	15670	15710	15670	612
435	20250307	125200	278367940	15670	15670	15670	15670	0
436	20250307	125100	278367940	15670	15670	15670	15670	0
437	20250307	125000	278367940	15670	15670	15670	15670	5
438	20250307	124900	278289590	15670	15670	15670	15670	0
439	20250307	124800	278289590	15670	15670	15670	15670	0
440	20250307	124700	278289590	15670	15670	15670	15670	10
441	20250307	124600	278132890	15670	15670	15670	15670	35
442	20250307	124500	277584440	15670	15670	15670	15670	0
443	20250307	124400	277584440	15670	15650	15670	15640	502
444	20250307	124300	269728270	15650	15650	15650	15650	0
445	20250307	124200	269728270	15650	15700	15700	15650	145
446	20250307	124100	267457990	15700	15700	15700	15700	0
447	20250307	124000	267457990	15700	15700	15700	15700	0
448	20250307	123900	267457990	15700	15700	15700	15700	0
449	20250307	123800	267457990	15700	15700	15700	15700	0
450	20250307	123700	267457990	15700	15700	15700	15700	6
451	20250307	123600	267363790	15670	15690	15690	15670	312
452	20250307	123500	262474600	15710	15710	15710	15710	0
453	20250307	123400	262474600	15710	15710	15710	15710	0
454	20250307	123300	262474600	15710	15710	15710	15710	0
455	20250307	123200	262474600	15710	15710	15710	15710	0
456	20250307	123100	262474600	15710	15710	15710	15710	0
457	20250307	123000	262474600	15710	15710	15710	15710	0
458	20250307	122900	262474600	15710	15710	15710	15710	0
459	20250307	122800	262474600	15710	15710	15710	15710	0
460	20250307	122700	262474600	15710	15710	15710	15710	2
461	20250307	122600	262443180	15690	15690	15690	15690	0
462	20250307	122500	262443180	15690	15690	15690	15690	0
463	20250307	122400	262443180	15690	15690	15690	15690	20
464	20250307	122300	262129380	15690	15690	15690	15690	0
465	20250307	122200	262129380	15690	15690	15690	15690	1
466	20250307	122100	262113690	15710	15710	15710	15710	0
467	20250307	122000	262113690	15710	15710	15710	15710	0
468	20250307	121900	262113690	15710	15710	15710	15710	1
469	20250307	121800	262097980	15710	15710	15710	15710	0
470	20250307	121700	262097980	15710	15710	15710	15710	0
471	20250307	121600	262097980	15710	15710	15710	15710	53
472	20250307	121500	261265350	15670	15670	15670	15670	0
473	20250307	121400	261265350	15670	15670	15670	15670	0
474	20250307	121300	261265350	15670	15670	15670	15670	0
475	20250307	121200	261265350	15670	15670	15670	15670	338
476	20250307	121100	255968890	15680	15680	15680	15680	428
477	20250307	121000	249257850	15690	15690	15690	15690	10
478	20250307	120900	249100950	15690	15700	15700	15690	47
479	20250307	120800	248363410	15760	15760	15760	15760	2
480	20250307	120700	248331890	15700	15700	15700	15700	0
481	20250307	120600	248331890	15700	15700	15700	15700	2
482	20250307	120500	248300490	15770	15770	15770	15770	0
483	20250307	120400	248300490	15770	15770	15770	15770	2
484	20250307	120300	248268950	15700	15700	15700	15700	94
485	20250307	120200	246793150	15780	15780	15780	15780	0
486	20250307	120100	246793150	15780	15780	15780	15780	0
487	20250307	120000	246793150	15780	15780	15780	15780	1
488	20250307	115900	246777370	15710	15710	15710	15710	50
489	20250307	115800	245991870	15710	15710	15710	15710	0
490	20250307	115700	245991870	15710	15710	15710	15710	0
491	20250307	115600	245991870	15710	15710	15710	15710	0
492	20250307	115500	245991870	15710	15710	15710	15710	79
493	20250307	115400	244750780	15790	15780	15790	15780	41
494	20250307	115300	244103410	15790	15790	15790	15790	2
495	20250307	115200	244071830	15790	15790	15790	15790	40
496	20250307	115100	243440230	15790	15730	15790	15730	4
497	20250307	115000	243377190	15730	15730	15730	15730	0
498	20250307	114900	243377190	15730	15700	15730	15700	4
499	20250307	114800	243314330	15730	15730	15730	15730	5
500	20250307	114700	243235680	15730	15730	15730	15730	0
501	20250307	114600	243235680	15730	15730	15730	15730	0
502	20250307	114500	243235680	15730	15730	15730	15730	0
503	20250307	114400	243235680	15730	15670	15730	15670	138
504	20250307	114300	241072160	15660	15660	15660	15660	137
505	20250307	114200	238926740	15660	15660	15660	15650	1075
506	20250307	114100	222098740	15660	15660	15660	15660	1
507	20250307	114000	222083080	15660	15660	15660	15660	1
508	20250307	113900	222067420	15660	15660	15660	15660	0
509	20250307	113800	222067420	15660	15660	15660	15660	0
510	20250307	113700	222067420	15660	15660	15660	15660	152
511	20250307	113600	219687100	15660	15660	15660	15660	6
512	20250307	113500	219593140	15660	15680	15680	15660	127
513	20250307	113400	217604000	15670	15670	15670	15670	0
514	20250307	113300	217604000	15670	15670	15670	15670	0
515	20250307	113200	217604000	15670	15670	15670	15670	0
516	20250307	113100	217604000	15670	15670	15670	15670	0
517	20250307	113000	217604000	15670	15670	15670	15670	0
518	20250307	112900	217604000	15670	15670	15670	15670	137
519	20250307	112800	215457210	15670	15670	15670	15670	0
520	20250307	112700	215457210	15670	15670	15670	15670	194
521	20250307	112600	212417230	15670	15670	15670	15670	0
522	20250307	112500	212417230	15670	15670	15670	15670	1
523	20250307	112400	212401560	15690	15690	15690	15690	132
524	20250307	112300	210330480	15690	15690	15690	15690	27
525	20250307	112200	209906850	15700	15710	15710	15700	267
526	20250307	112100	205714920	15710	15710	15710	15710	1
527	20250307	112000	205699210	15730	15730	15730	15730	0
528	20250307	111900	205699210	15730	15730	15730	15730	0
529	20250307	111800	205699210	15730	15700	15730	15700	101
530	20250307	111700	204113450	15700	15700	15700	15700	0
531	20250307	111600	204113450	15700	15700	15700	15700	0
532	20250307	111500	204113450	15700	15710	15710	15700	303
533	20250307	111400	199356320	15710	15710	15710	15710	263
534	20250307	111300	195224590	15720	15720	15720	15720	0
535	20250307	111200	195224590	15720	15720	15720	15720	0
536	20250307	111100	195224590	15720	15720	15720	15720	0
537	20250307	111000	195224590	15720	15740	15740	15720	225
538	20250307	110900	191683700	15740	15740	15740	15740	261
539	20250307	110800	187575560	15730	15730	15730	15730	0
540	20250307	110700	187575560	15730	15730	15730	15730	0
541	20250307	110600	187575560	15730	15730	15730	15730	0
542	20250307	110500	187575560	15730	15770	15770	15730	189
543	20250307	110400	184602070	15740	15740	15740	15740	100
544	20250307	110300	183028070	15790	15790	15790	15790	0
545	20250307	110200	183028070	15790	15790	15790	15790	1
546	20250307	110100	183012280	15790	15790	15790	15790	0
547	20250307	110000	183012280	15790	15790	15790	15790	0
548	20250307	105900	183012280	15790	15740	15790	15740	15
549	20250307	105800	182776080	15790	15790	15790	15790	0
550	20250307	105700	182776080	15790	15790	15790	15790	12
551	20250307	105600	182586600	15800	15800	15800	15800	0
552	20250307	105500	182586600	15800	15800	15800	15800	1
553	20250307	105400	182570800	15800	15800	15800	15800	0
554	20250307	105300	182570800	15800	15800	15800	15800	0
555	20250307	105200	182570800	15800	15800	15800	15800	2
556	20250307	105100	182539200	15750	15750	15750	15750	0
557	20250307	105000	182539200	15750	15730	15750	15730	322
558	20250307	104900	177473180	15730	15730	15730	15730	0
559	20250307	104800	177473180	15730	15730	15730	15730	0
560	20250307	104700	177473180	15730	15730	15730	15730	121
561	20250307	104600	175569850	15740	15750	15750	15740	273
562	20250307	104500	171270130	15780	15780	15780	15780	0
563	20250307	104400	171270130	15780	15780	15780	15780	150
564	20250307	104300	168903130	15770	15760	15770	15760	201
565	20250307	104200	165733890	15760	15760	15760	15760	0
566	20250307	104100	165733890	15760	15760	15760	15760	0
567	20250307	104000	165733890	15760	15760	15760	15760	5
568	20250307	103900	165655090	15760	15760	15760	15760	1
569	20250307	103800	165639330	15760	15770	15770	15700	75
570	20250307	103700	164460370	15710	15710	15710	15710	0
571	20250307	103600	164460370	15710	15710	15710	15710	0
572	20250307	103500	164460370	15710	15710	15710	15710	299
573	20250307	103400	159763080	15710	15710	15710	15710	10
574	20250307	103300	159605980	15780	15780	15780	15780	1
575	20250307	103200	159590200	15780	15780	15780	15780	0
576	20250307	103100	159590200	15780	15780	15780	15780	0
577	20250307	103000	159590200	15780	15780	15780	15780	0
578	20250307	102900	159590200	15780	15780	15780	15780	1
579	20250307	102800	159574420	15700	15730	15730	15700	5168
580	20250307	102700	78429400	15750	15790	15790	15750	46
581	20250307	102600	77704820	15750	15750	15750	15750	0
582	20250307	102500	77704820	15750	15770	15770	15750	180
583	20250307	102400	74869540	15790	15790	15790	15790	1
584	20250307	102300	74853750	15800	15800	15800	15800	1
585	20250307	102200	74837950	15800	15800	15800	15800	14
586	20250307	102100	74616750	15800	15790	15800	15790	2
587	20250307	102000	74585160	15760	15760	15760	15760	5
588	20250307	101900	74506360	15750	15750	15750	15750	0
589	20250307	101800	74506360	15750	15750	15750	15750	0
590	20250307	101700	74506360	15750	15750	15750	15750	6
591	20250307	101600	74411860	15740	15740	15740	15740	5
592	20250307	101500	74333160	15720	15690	15720	15690	107
593	20250307	101400	72652850	15700	15670	15700	15670	272
594	20250307	101300	68388470	15660	15660	15660	15660	0
595	20250307	101200	68388470	15660	15660	15660	15660	0
596	20250307	101100	68388470	15660	15660	15660	15660	5
597	20250307	101000	68310170	15670	15670	15670	15670	0
598	20250307	100900	68310170	15670	15670	15670	15670	0
599	20250307	100800	68310170	15670	15670	15670	15670	0
600	20250307	100700	68310170	15670	15670	15670	15670	0
601	20250307	100600	68310170	15670	15670	15670	15670	93
602	20250307	100500	66852860	15670	15670	15670	15670	1
603	20250307	100400	66837190	15660	15660	15660	15660	0
604	20250307	100300	66837190	15660	15660	15660	15660	0
605	20250307	100200	66837190	15660	15660	15660	15660	0
606	20250307	100100	66837190	15660	15660	15660	15660	0
607	20250307	100000	66837190	15660	15680	15680	15660	8
608	20250307	095900	66711860	15680	15680	15680	15680	0
609	20250307	095800	66711860	15680	15680	15680	15680	0
610	20250307	095700	66711860	15680	15680	15680	15680	0
611	20250307	095600	66711860	15680	15680	15680	15680	0
612	20250307	095500	66711860	15680	15680	15680	15680	0
613	20250307	095400	66711860	15680	15680	15680	15680	0
614	20250307	095300	66711860	15680	15680	15680	15680	0
615	20250307	095200	66711860	15680	15680	15680	15680	0
616	20250307	095100	66711860	15680	15700	15700	15680	314
617	20250307	095000	61782340	15700	15700	15700	15700	0
618	20250307	094900	61782340	15700	15700	15700	15700	0
619	20250307	094800	61782340	15700	15700	15700	15700	0
620	20250307	094700	61782340	15700	15700	15700	15700	0
621	20250307	094600	61782340	15700	15700	15700	15700	10
622	20250307	094500	61625340	15700	15700	15700	15700	7
623	20250307	094400	61515440	15630	15630	15630	15630	0
624	20250307	094300	61515440	15630	15650	15700	15630	570
625	20250307	094200	52603810	15650	15650	15650	15650	50
626	20250307	094100	51821310	15720	15720	15720	15720	0
627	20250307	094000	51821310	15720	15720	15720	15720	0
628	20250307	093900	51821310	15720	15720	15720	15720	1
629	20250307	093800	51805590	15720	15720	15720	15720	0
630	20250307	093700	51805590	15720	15720	15720	15720	1
631	20250307	093600	51789870	15720	15720	15720	15720	1
632	20250307	093500	51774150	15720	15730	15730	15720	21
633	20250307	093400	51444020	15730	15730	15730	15730	9
634	20250307	093300	51302450	15730	15730	15730	15730	1
635	20250307	093200	51286720	15730	15730	15730	15730	4
636	20250307	093100	51223800	15700	15700	15700	15700	4
637	20250307	093000	51161000	15700	15630	15700	15630	518
638	20250307	092900	43063480	15630	15640	15640	15630	5
639	20250307	092800	42985290	15630	15630	15630	15630	0
640	20250307	092700	42985290	15630	15680	15680	15630	2
641	20250307	092600	42953980	15680	15680	15680	15680	8
642	20250307	092500	42828540	15630	15680	15680	15630	6
643	20250307	092400	42734710	15680	15680	15680	15680	0
644	20250307	092300	42734710	15680	15670	15680	15670	104
645	20250307	092200	41104360	15680	15680	15680	15680	1
646	20250307	092100	41088680	15610	15630	15630	15610	253
647	20250307	092000	37136400	15630	15630	15630	15630	0
648	20250307	091900	37136400	15630	15640	15640	15630	4
649	20250307	091800	37073870	15620	15620	15620	15620	0
650	20250307	091700	37073870	15620	15620	15620	15620	0
651	20250307	091600	37073870	15620	15620	15620	15620	0
652	20250307	091500	37073870	15620	15620	15620	15620	0
653	20250307	091400	37073870	15620	15620	15620	15620	0
654	20250307	091300	37073870	15620	15600	15620	15600	26
655	20250307	091200	36667950	15590	15590	15590	15590	35
656	20250307	091100	36122300	15580	15550	15580	15550	79
657	20250307	091000	34892930	15540	15540	15540	15540	0
658	20250307	090900	34892930	15540	15540	15540	15540	0
659	20250307	090800	34892930	15540	15560	15560	15540	288
660	20250307	090700	30415070	15560	15580	15580	15560	290
661	20250307	090600	25897430	15620	15620	15620	15620	3
662	20250307	090500	25850570	15600	15600	15600	15600	7
663	20250307	090400	25741370	15580	15550	15580	15540	427
664	20250307	090300	19098510	15550	15620	15620	15550	197
665	20250307	090200	16026350	15630	15630	15630	15630	11
666	20250307	090100	15854420	15640	15820	15820	15640	941
667	20250307	090000	1083410	15710	15680	15850	15680	69