KissMeData/038290/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	192500	486153620	15320	15320	15320	15320	460
3	20250304	192400	486153620	15320	15320	15320	15320	0
4	20250304	192300	486153620	15320	15320	15320	15320	0
5	20250304	192200	486153620	15320	15320	15320	15320	0
6	20250304	192100	486153620	15320	15320	15320	15320	0
7	20250304	192000	486153620	15320	15320	15320	15320	0
8	20250304	191900	486153620	15320	15320	15320	15320	0
9	20250304	191800	486153620	15320	15320	15320	15320	0
10	20250304	191700	486153620	15320	15320	15320	15320	0
11	20250304	191600	486153620	15320	15320	15320	15320	0
12	20250304	191500	486153620	15320	15320	15320	15320	0
13	20250304	191400	486153620	15320	15320	15320	15320	0
14	20250304	191300	486153620	15320	15320	15320	15320	0
15	20250304	191200	486153620	15320	15320	15320	15320	0
16	20250304	191100	486153620	15320	15320	15320	15320	0
17	20250304	191000	486153620	15320	15320	15320	15320	0
18	20250304	190900	486153620	15320	15320	15320	15320	0
19	20250304	190800	486153620	15320	15320	15320	15320	0
20	20250304	190700	486153620	15320	15320	15320	15320	0
21	20250304	190600	486153620	15320	15320	15320	15320	0
22	20250304	190500	486153620	15320	15320	15320	15320	0
23	20250304	190400	486153620	15320	15320	15320	15320	0
24	20250304	190300	486153620	15320	15320	15320	15320	0
25	20250304	190200	486153620	15320	15320	15320	15320	0
26	20250304	190100	486153620	15320	15320	15320	15320	0
27	20250304	190000	486153620	15320	15320	15320	15320	0
28	20250304	185900	486153620	15320	15320	15320	15320	0
29	20250304	185800	486153620	15320	15320	15320	15320	0
30	20250304	185700	486153620	15320	15320	15320	15320	0
31	20250304	185600	486153620	15320	15320	15320	15320	0
32	20250304	185500	486153620	15320	15320	15320	15320	460
33	20250304	185400	486153620	15320	15320	15320	15320	0
34	20250304	185300	486153620	15320	15320	15320	15320	0
35	20250304	185200	486153620	15320	15320	15320	15320	0
36	20250304	185100	486153620	15320	15320	15320	15320	0
37	20250304	185000	486153620	15320	15320	15320	15320	0
38	20250304	184900	486153620	15320	15320	15320	15320	0
39	20250304	184800	486153620	15320	15320	15320	15320	0
40	20250304	184700	486153620	15320	15320	15320	15320	0
41	20250304	184600	486153620	15320	15320	15320	15320	0
42	20250304	184500	486153620	15320	15320	15320	15320	0
43	20250304	184400	486153620	15320	15320	15320	15320	0
44	20250304	184300	486153620	15320	15320	15320	15320	0
45	20250304	184200	486153620	15320	15320	15320	15320	0
46	20250304	184100	486153620	15320	15320	15320	15320	0
47	20250304	184000	486153620	15320	15320	15320	15320	0
48	20250304	183900	486153620	15320	15320	15320	15320	0
49	20250304	183800	486153620	15320	15320	15320	15320	0
50	20250304	183700	486153620	15320	15320	15320	15320	0
51	20250304	183600	486153620	15320	15320	15320	15320	0
52	20250304	183500	486153620	15320	15320	15320	15320	0
53	20250304	183400	486153620	15320	15320	15320	15320	0
54	20250304	183300	486153620	15320	15320	15320	15320	0
55	20250304	183200	486153620	15320	15320	15320	15320	0
56	20250304	183100	486153620	15320	15320	15320	15320	0
57	20250304	183000	486153620	15320	15320	15320	15320	0
58	20250304	182900	486153620	15320	15320	15320	15320	0
59	20250304	182800	486153620	15320	15320	15320	15320	0
60	20250304	182700	486153620	15320	15320	15320	15320	0
61	20250304	182600	486153620	15320	15320	15320	15320	0
62	20250304	182500	486153620	15320	15320	15320	15320	460
63	20250304	182400	486153620	15320	15320	15320	15320	0
64	20250304	182300	486153620	15320	15320	15320	15320	0
65	20250304	182200	486153620	15320	15320	15320	15320	0
66	20250304	182100	486153620	15320	15320	15320	15320	0
67	20250304	182000	486153620	15320	15320	15320	15320	0
68	20250304	181900	486153620	15320	15320	15320	15320	0
69	20250304	181800	486153620	15320	15320	15320	15320	0
70	20250304	181700	486153620	15320	15320	15320	15320	0
71	20250304	181600	486153620	15320	15320	15320	15320	0
72	20250304	181500	486153620	15320	15320	15320	15320	0
73	20250304	181400	486153620	15320	15320	15320	15320	0
74	20250304	181300	486153620	15320	15320	15320	15320	0
75	20250304	181200	486153620	15320	15320	15320	15320	0
76	20250304	181100	486153620	15320	15320	15320	15320	0
77	20250304	181000	486153620	15320	15320	15320	15320	0
78	20250304	180900	486153620	15320	15320	15320	15320	0
79	20250304	180800	486153620	15320	15320	15320	15320	0
80	20250304	180700	486153620	15320	15320	15320	15320	0
81	20250304	180600	486153620	15320	15320	15320	15320	0
82	20250304	180500	486153620	15320	15320	15320	15320	0
83	20250304	180400	486153620	15320	15320	15320	15320	0
84	20250304	180300	486153620	15320	15320	15320	15320	0
85	20250304	180200	486153620	15320	15320	15320	15320	0
86	20250304	180100	486153620	15320	15320	15320	15320	0
87	20250304	180000	486153620	15320	15320	15320	15320	0
88	20250304	175900	486153620	15320	15320	15320	15320	0
89	20250304	175800	486153620	15320	15320	15320	15320	0
90	20250304	175700	486153620	15320	15320	15320	15320	0
91	20250304	175600	486153620	15320	15320	15320	15320	0
92	20250304	175500	486153620	15320	15320	15320	15320	460
93	20250304	175400	486153620	15320	15320	15320	15320	0
94	20250304	175300	486153620	15320	15320	15320	15320	0
95	20250304	175200	486153620	15320	15320	15320	15320	0
96	20250304	175100	486153620	15320	15320	15320	15320	0
97	20250304	175000	486153620	15320	15320	15320	15320	0
98	20250304	174900	486153620	15320	15320	15320	15320	0
99	20250304	174800	486153620	15320	15320	15320	15320	0
100	20250304	174700	486153620	15320	15320	15320	15320	0
101	20250304	174600	486153620	15320	15320	15320	15320	0
102	20250304	174500	486153620	15320	15320	15320	15320	0
103	20250304	174400	486153620	15320	15320	15320	15320	0
104	20250304	174300	486153620	15320	15320	15320	15320	0
105	20250304	174200	486153620	15320	15320	15320	15320	0
106	20250304	174100	486153620	15320	15320	15320	15320	0
107	20250304	174000	486153620	15320	15320	15320	15320	0
108	20250304	173900	486153620	15320	15320	15320	15320	0
109	20250304	173800	486153620	15320	15320	15320	15320	0
110	20250304	173700	486153620	15320	15320	15320	15320	0
111	20250304	173600	486153620	15320	15320	15320	15320	0
112	20250304	173500	486153620	15320	15320	15320	15320	0
113	20250304	173400	486153620	15320	15320	15320	15320	0
114	20250304	173300	486153620	15320	15320	15320	15320	0
115	20250304	173200	486153620	15320	15320	15320	15320	0
116	20250304	173100	486153620	15320	15320	15320	15320	0
117	20250304	173000	486153620	15320	15320	15320	15320	0
118	20250304	172900	486153620	15320	15320	15320	15320	0
119	20250304	172800	486153620	15320	15320	15320	15320	0
120	20250304	172700	486153620	15320	15320	15320	15320	0
121	20250304	172600	486153620	15320	15320	15320	15320	0
122	20250304	172500	486153620	15320	15320	15320	15320	460
123	20250304	172400	486153620	15320	15320	15320	15320	0
124	20250304	172300	486153620	15320	15320	15320	15320	0
125	20250304	172200	486153620	15320	15320	15320	15320	0
126	20250304	172100	486153620	15320	15320	15320	15320	0
127	20250304	172000	486153620	15320	15320	15320	15320	0
128	20250304	171900	486153620	15320	15320	15320	15320	0
129	20250304	171800	486153620	15320	15320	15320	15320	0
130	20250304	171700	486153620	15320	15320	15320	15320	0
131	20250304	171600	486153620	15320	15320	15320	15320	0
132	20250304	171500	486153620	15320	15320	15320	15320	0
133	20250304	171400	486153620	15320	15320	15320	15320	0
134	20250304	171300	486153620	15320	15320	15320	15320	0
135	20250304	171200	486153620	15320	15320	15320	15320	0
136	20250304	171100	486153620	15320	15320	15320	15320	0
137	20250304	171000	486153620	15320	15320	15320	15320	0
138	20250304	170900	486153620	15320	15320	15320	15320	0
139	20250304	170800	486153620	15320	15320	15320	15320	0
140	20250304	170700	486153620	15320	15320	15320	15320	0
141	20250304	170600	486153620	15320	15320	15320	15320	0
142	20250304	170500	486153620	15320	15320	15320	15320	0
143	20250304	170400	486153620	15320	15320	15320	15320	0
144	20250304	170300	486153620	15320	15320	15320	15320	0
145	20250304	170200	486153620	15320	15320	15320	15320	0
146	20250304	170100	486153620	15320	15320	15320	15320	0
147	20250304	170000	486153620	15320	15320	15320	15320	0
148	20250304	165900	486153620	15320	15320	15320	15320	0
149	20250304	165800	486153620	15320	15320	15320	15320	0
150	20250304	165700	486153620	15320	15320	15320	15320	0
151	20250304	165600	486153620	15320	15320	15320	15320	0
152	20250304	165500	486153620	15320	15320	15320	15320	460
153	20250304	165400	486153620	15320	15320	15320	15320	0
154	20250304	165300	486153620	15320	15320	15320	15320	0
155	20250304	165200	486153620	15320	15320	15320	15320	0
156	20250304	165100	486153620	15320	15320	15320	15320	0
157	20250304	165000	486153620	15320	15320	15320	15320	0
158	20250304	164900	486153620	15320	15320	15320	15320	0
159	20250304	164800	486153620	15320	15320	15320	15320	0
160	20250304	164700	486153620	15320	15320	15320	15320	0
161	20250304	164600	486153620	15320	15320	15320	15320	0
162	20250304	164500	486153620	15320	15320	15320	15320	0
163	20250304	164400	486153620	15320	15320	15320	15320	0
164	20250304	164300	486153620	15320	15320	15320	15320	0
165	20250304	164200	486153620	15320	15320	15320	15320	0
166	20250304	164100	486153620	15320	15320	15320	15320	0
167	20250304	164000	486153620	15320	15320	15320	15320	0
168	20250304	163900	486153620	15320	15320	15320	15320	0
169	20250304	163800	486153620	15320	15320	15320	15320	0
170	20250304	163700	486153620	15320	15320	15320	15320	0
171	20250304	163600	486153620	15320	15320	15320	15320	0
172	20250304	163500	486153620	15320	15320	15320	15320	0
173	20250304	163400	486153620	15320	15320	15320	15320	0
174	20250304	163300	486153620	15320	15320	15320	15320	0
175	20250304	163200	486153620	15320	15320	15320	15320	0
176	20250304	163100	486153620	15320	15320	15320	15320	0
177	20250304	163000	486153620	15320	15320	15320	15320	0
178	20250304	162900	486153620	15320	15320	15320	15320	0
179	20250304	162800	486153620	15320	15320	15320	15320	0
180	20250304	162700	486153620	15320	15320	15320	15320	0
181	20250304	162600	486153620	15320	15320	15320	15320	0
182	20250304	162500	486153620	15320	15320	15320	15320	460
183	20250304	162400	486153620	15320	15320	15320	15320	0
184	20250304	162300	486153620	15320	15320	15320	15320	0
185	20250304	162200	486153620	15320	15320	15320	15320	0
186	20250304	162100	486153620	15320	15320	15320	15320	0
187	20250304	162000	486153620	15320	15320	15320	15320	0
188	20250304	161900	486153620	15320	15320	15320	15320	0
189	20250304	161800	486153620	15320	15320	15320	15320	0
190	20250304	161700	486153620	15320	15320	15320	15320	0
191	20250304	161600	486153620	15320	15320	15320	15320	0
192	20250304	161500	486153620	15320	15320	15320	15320	0
193	20250304	161400	486153620	15320	15320	15320	15320	0
194	20250304	161300	486153620	15320	15320	15320	15320	0
195	20250304	161200	486153620	15320	15320	15320	15320	0
196	20250304	161100	486153620	15320	15320	15320	15320	0
197	20250304	161000	486153620	15320	15320	15320	15320	0
198	20250304	160900	486153620	15320	15320	15320	15320	0
199	20250304	160800	486153620	15320	15320	15320	15320	0
200	20250304	160700	486153620	15320	15320	15320	15320	0
201	20250304	160600	486153620	15320	15320	15320	15320	0
202	20250304	160500	486153620	15320	15320	15320	15320	0
203	20250304	160400	486153620	15320	15320	15320	15320	0
204	20250304	160300	486153620	15320	15320	15320	15320	0
205	20250304	160200	486153620	15320	15320	15320	15320	0
206	20250304	160100	486153620	15320	15320	15320	15320	0
207	20250304	160000	486153620	15320	15320	15320	15320	0
208	20250304	155900	486153620	15320	15320	15320	15320	0
209	20250304	155800	486153620	15320	15320	15320	15320	0
210	20250304	155700	486153620	15320	15320	15320	15320	0
211	20250304	155600	486153620	15320	15320	15320	15320	0
212	20250304	155500	486153620	15320	15320	15320	15320	460
213	20250304	155400	486153620	15320	15320	15320	15320	0
214	20250304	155300	486153620	15320	15320	15320	15320	0
215	20250304	155200	486153620	15320	15320	15320	15320	0
216	20250304	155100	486153620	15320	15320	15320	15320	0
217	20250304	155000	486153620	15320	15320	15320	15320	0
218	20250304	154900	486153620	15320	15320	15320	15320	0
219	20250304	154800	486153620	15320	15320	15320	15320	0
220	20250304	154700	486153620	15320	15320	15320	15320	0
221	20250304	154600	486153620	15320	15320	15320	15320	0
222	20250304	154500	486153620	15320	15320	15320	15320	0
223	20250304	154400	486153620	15320	15320	15320	15320	0
224	20250304	154300	486153620	15320	15320	15320	15320	0
225	20250304	154200	486153620	15320	15320	15320	15320	0
226	20250304	154100	486153620	15320	15320	15320	15320	0
227	20250304	154000	486153620	15320	15320	15320	15320	0
228	20250304	153900	486153620	15320	15320	15320	15320	0
229	20250304	153800	486153620	15320	15320	15320	15320	0
230	20250304	153700	486153620	15320	15320	15320	15320	0
231	20250304	153600	486153620	15320	15320	15320	15320	0
232	20250304	153500	486153620	15320	15320	15320	15320	0
233	20250304	153400	486153620	15320	15320	15320	15320	0
234	20250304	153300	486153620	15320	15320	15320	15320	0
235	20250304	153200	486153620	15320	15320	15320	15320	0
236	20250304	153100	486153620	15320	15320	15320	15320	0
237	20250304	153000	486153620	15320	15320	15320	15320	460
238	20250304	152900	479106420	15390	15390	15390	15390	0
239	20250304	152800	479106420	15390	15390	15390	15390	0
240	20250304	152700	479106420	15390	15390	15390	15390	0
241	20250304	152600	479106420	15390	15390	15390	15390	0
242	20250304	152500	479106420	15390	15390	15390	15390	0
243	20250304	152400	479106420	15390	15390	15390	15390	0
244	20250304	152300	479106420	15390	15390	15390	15390	0
245	20250304	152200	479106420	15390	15390	15390	15390	0
246	20250304	152100	479106420	15390	15390	15390	15390	0
247	20250304	152000	479106420	15390	15390	15390	15390	0
248	20250304	151900	479106420	15390	15330	15390	15320	296
249	20250304	151800	474561140	15330	15310	15330	15310	170
250	20250304	151700	471955860	15280	15320	15320	15280	36
251	20250304	151600	471404380	15330	15330	15330	15330	101
252	20250304	151500	469856050	15330	15330	15330	15330	0
253	20250304	151400	469856050	15330	15330	15330	15300	1040
254	20250304	151300	453942970	15310	15320	15320	15310	101
255	20250304	151200	452396570	15320	15360	15360	15320	1341
256	20250304	151100	431822030	15370	15390	15400	15360	368
257	20250304	151000	426163710	15390	15400	15400	15390	74
258	20250304	150900	425024740	15410	15410	15410	15410	12
259	20250304	150800	424839820	15410	15440	15440	15410	16
260	20250304	150700	424593210	15450	15450	15450	15450	0
261	20250304	150600	424593210	15450	15450	15450	15450	0
262	20250304	150500	424593210	15450	15450	15450	15400	29
263	20250304	150400	424146510	15400	15420	15420	15400	6
264	20250304	150300	424054030	15450	15450	15450	15450	30
265	20250304	150200	423590530	15470	15470	15470	15470	2
266	20250304	150100	423559590	15470	15470	15470	15470	11
267	20250304	150000	423389420	15480	15480	15480	15480	2
268	20250304	145900	423358460	15440	15440	15440	15440	336
269	20250304	145800	418170620	15500	15440	15500	15440	31
270	20250304	145700	417691920	15520	15520	15520	15520	0
271	20250304	145600	417691920	15520	15520	15520	15520	1
272	20250304	145500	417676400	15470	15460	15480	15460	123
273	20250304	145400	415772840	15460	15440	15460	15440	13
274	20250304	145300	415572050	15450	15450	15450	15450	0
275	20250304	145200	415572050	15450	15450	15450	15450	10
276	20250304	145100	415417550	15450	15440	15450	15440	24
277	20250304	145000	415046980	15440	15440	15440	15440	0
278	20250304	144900	415046980	15440	15440	15440	15440	0
279	20250304	144800	415046980	15440	15440	15440	15440	100
280	20250304	144700	413502980	15440	15440	15440	15440	1
281	20250304	144600	413487540	15450	15420	15450	15420	32
282	20250304	144500	412994050	15440	15420	15440	15420	201
283	20250304	144400	409894610	15420	15430	15450	15420	150
284	20250304	144300	407580920	15430	15380	15430	15380	97
285	20250304	144200	406088370	15430	15430	15430	15430	100
286	20250304	144100	404545370	15420	15340	15420	15340	142
287	20250304	144000	402356010	15430	15430	15430	15430	172
288	20250304	143900	399702050	15480	15430	15480	15430	375
289	20250304	143800	393915750	15430	15470	15470	15430	45
290	20250304	143700	393221320	15480	15480	15480	15480	1
291	20250304	143600	393205840	15480	15430	15480	15430	240
292	20250304	143500	389502590	15430	15330	15430	15330	118
293	20250304	143400	387693550	15430	15480	15480	15350	606
294	20250304	143300	378390510	15500	15490	15500	15490	200
295	20250304	143200	375290930	15530	15460	15530	15440	910
296	20250304	143100	361239170	15550	15550	15550	15550	2
297	20250304	143000	361208070	15560	15560	15560	15560	0
298	20250304	142900	361208070	15560	15510	15580	15510	71
299	20250304	142800	360102450	15480	15480	15590	15480	60
300	20250304	142700	359173440	15630	15560	15630	15560	685
301	20250304	142600	348501720	15510	15600	15600	15510	423
302	20250304	142500	341922760	15600	15540	15680	15540	1229
303	20250304	142400	322743670	15470	15330	15650	15330	1786
304	20250304	142300	295115730	15330	15300	15330	15300	608
305	20250304	142200	285798430	15320	15320	15320	15320	1
306	20250304	142100	285783110	15320	15270	15400	15220	193
307	20250304	142000	282830470	15250	15130	15560	15130	6552
308	20250304	141900	183130660	15130	15130	15130	15130	0
309	20250304	141800	183130660	15130	15130	15130	15130	4
310	20250304	141700	183070140	15100	15100	15100	15100	0
311	20250304	141600	183070140	15100	15100	15100	15100	21
312	20250304	141500	182753040	15100	15100	15100	15100	5
313	20250304	141400	182677540	15100	15100	15100	15100	10
314	20250304	141300	182526540	15100	15100	15100	15100	0
315	20250304	141200	182526540	15100	15100	15100	15100	192
316	20250304	141100	179627340	15100	15100	15100	15100	0
317	20250304	141000	179627340	15100	15150	15150	15100	171
318	20250304	140900	177044140	15120	15120	15120	15120	19
319	20250304	140800	176756860	15120	15120	15120	15120	0
320	20250304	140700	176756860	15120	15120	15120	15120	0
321	20250304	140600	176756860	15120	15120	15120	15120	0
322	20250304	140500	176756860	15120	15120	15120	15120	0
323	20250304	140400	176756860	15120	15120	15120	15120	1
324	20250304	140300	176741740	15120	15120	15120	15120	4
325	20250304	140200	176681260	15120	15120	15120	15120	5
326	20250304	140100	176605660	15120	15120	15120	15120	0
327	20250304	140000	176605660	15120	15120	15120	15120	0
328	20250304	135900	176605660	15120	15120	15120	15120	0
329	20250304	135800	176605660	15120	15120	15120	15120	0
330	20250304	135700	176605660	15120	15120	15120	15120	0
331	20250304	135600	176605660	15120	15120	15120	15120	0
332	20250304	135500	176605660	15120	15120	15120	15120	0
333	20250304	135400	176605660	15120	15120	15120	15120	0
334	20250304	135300	176605660	15120	15120	15120	15120	0
335	20250304	135200	176605660	15120	15120	15120	15120	5
336	20250304	135100	176530060	15160	15160	15160	15160	0
337	20250304	135000	176530060	15160	15160	15160	15160	3
338	20250304	134900	176484580	15170	15170	15170	15170	0
339	20250304	134800	176484580	15170	15170	15170	15170	0
340	20250304	134700	176484580	15170	15170	15170	15170	0
341	20250304	134600	176484580	15170	15170	15170	15170	0
342	20250304	134500	176484580	15170	15170	15170	15170	0
343	20250304	134400	176484580	15170	15170	15170	15170	50
344	20250304	134300	175726080	15170	15170	15170	15170	0
345	20250304	134200	175726080	15170	15170	15170	15170	0
346	20250304	134100	175726080	15170	15170	15170	15170	0
347	20250304	134000	175726080	15170	15170	15170	15170	0
348	20250304	133900	175726080	15170	15170	15170	15170	0
349	20250304	133800	175726080	15170	15170	15170	15170	0
350	20250304	133700	175726080	15170	15170	15170	15170	25
351	20250304	133600	175346830	15170	15170	15170	15170	0
352	20250304	133500	175346830	15170	15170	15170	15170	0
353	20250304	133400	175346830	15170	15170	15170	15170	0
354	20250304	133300	175346830	15170	15170	15170	15170	0
355	20250304	133200	175346830	15170	15170	15170	15170	0
356	20250304	133100	175346830	15170	15170	15170	15170	0
357	20250304	133000	175346830	15170	15170	15170	15170	0
358	20250304	132900	175346830	15170	15170	15170	15170	0
359	20250304	132800	175346830	15170	15170	15170	15170	0
360	20250304	132700	175346830	15170	15170	15170	15170	0
361	20250304	132600	175346830	15170	15170	15170	15170	3
362	20250304	132500	175301320	15170	15170	15170	15170	0
363	20250304	132400	175301320	15170	15170	15170	15170	0
364	20250304	132300	175301320	15170	15170	15170	15170	1
365	20250304	132200	175286150	15120	15120	15120	15120	0
366	20250304	132100	175286150	15120	15120	15120	15120	0
367	20250304	132000	175286150	15120	15120	15120	15120	0
368	20250304	131900	175286150	15120	15120	15120	15120	0
369	20250304	131800	175286150	15120	15120	15120	15120	9
370	20250304	131700	175150070	15170	15170	15170	15170	1
371	20250304	131600	175134900	15120	15120	15120	15120	135
372	20250304	131500	173093700	15120	15160	15160	15120	26
373	20250304	131400	172700460	15160	15160	15160	15160	0
374	20250304	131300	172700460	15160	15160	15160	15160	0
375	20250304	131200	172700460	15160	15160	15160	15160	0
376	20250304	131100	172700460	15160	15150	15160	15150	387
377	20250304	131000	166836980	15160	15160	15160	15160	0
378	20250304	130900	166836980	15160	15160	15160	15160	0
379	20250304	130800	166836980	15160	15160	15160	15160	0
380	20250304	130700	166836980	15160	15160	15160	15160	0
381	20250304	130600	166836980	15160	15160	15160	15160	0
382	20250304	130500	166836980	15160	15160	15160	15160	0
383	20250304	130400	166836980	15160	15160	15160	15160	10
384	20250304	130300	166685380	15150	15150	15150	15150	11
385	20250304	130200	166518730	15150	15150	15150	15150	0
386	20250304	130100	166518730	15150	15150	15150	15150	0
387	20250304	130000	166518730	15150	15150	15150	15150	0
388	20250304	125900	166518730	15150	15150	15150	15150	1
389	20250304	125800	166503580	15110	15110	15110	15110	0
390	20250304	125700	166503580	15110	15110	15110	15110	0
391	20250304	125600	166503580	15110	15110	15110	15110	7
392	20250304	125500	166397810	15150	15150	15150	15150	0
393	20250304	125400	166397810	15150	15150	15150	15150	0
394	20250304	125300	166397810	15150	15150	15150	15150	1
395	20250304	125200	166382660	15100	15100	15100	15100	0
396	20250304	125100	166382660	15100	15100	15100	15100	0
397	20250304	125000	166382660	15100	15100	15100	15100	0
398	20250304	124900	166382660	15100	15100	15100	15100	0
399	20250304	124800	166382660	15100	15100	15100	15100	0
400	20250304	124700	166382660	15100	15100	15100	15100	13
401	20250304	124600	166186360	15100	15100	15100	15100	0
402	20250304	124500	166186360	15100	15100	15100	15100	0
403	20250304	124400	166186360	15100	15100	15100	15100	0
404	20250304	124300	166186360	15100	15100	15100	15100	4
405	20250304	124200	166125960	15120	15120	15120	15120	0
406	20250304	124100	166125960	15120	15120	15120	15120	0
407	20250304	124000	166125960	15120	15120	15120	15120	1
408	20250304	123900	166110840	15140	15140	15140	15140	4
409	20250304	123800	166050280	15150	15150	15150	15150	1
410	20250304	123700	166035130	15100	15100	15100	15100	18
411	20250304	123600	165763330	15100	15100	15100	15100	0
412	20250304	123500	165763330	15100	15100	15100	15100	0
413	20250304	123400	165763330	15100	15100	15100	15100	7
414	20250304	123300	165657630	15100	15100	15100	15100	0
415	20250304	123200	165657630	15100	15100	15100	15100	0
416	20250304	123100	165657630	15100	15100	15100	15100	0
417	20250304	123000	165657630	15100	15100	15100	15100	60
418	20250304	122900	164751630	15150	15150	15150	15150	1
419	20250304	122800	164736480	15160	15160	15160	15160	0
420	20250304	122700	164736480	15160	15160	15160	15160	0
421	20250304	122600	164736480	15160	15160	15160	15160	0
422	20250304	122500	164736480	15160	15160	15160	15160	0
423	20250304	122400	164736480	15160	15160	15160	15160	0
424	20250304	122300	164736480	15160	15160	15160	15160	0
425	20250304	122200	164736480	15160	15160	15160	15160	0
426	20250304	122100	164736480	15160	15160	15160	15160	0
427	20250304	122000	164736480	15160	15160	15160	15160	1
428	20250304	121900	164721320	15100	15100	15100	15100	0
429	20250304	121800	164721320	15100	15100	15100	15100	7
430	20250304	121700	164615620	15160	15160	15160	15160	1
431	20250304	121600	164600460	15110	15110	15110	15110	0
432	20250304	121500	164600460	15110	15110	15110	15110	0
433	20250304	121400	164600460	15110	15110	15110	15110	0
434	20250304	121300	164600460	15110	15110	15110	15110	1
435	20250304	121200	164585350	15160	15160	15160	15160	0
436	20250304	121100	164585350	15160	15160	15160	15160	0
437	20250304	121000	164585350	15160	15160	15160	15160	5
438	20250304	120900	164509550	15160	15160	15160	15160	0
439	20250304	120800	164509550	15160	15160	15160	15160	0
440	20250304	120700	164509550	15160	15160	15160	15160	0
441	20250304	120600	164509550	15160	15160	15160	15160	0
442	20250304	120500	164509550	15160	15160	15160	15160	0
443	20250304	120400	164509550	15160	15160	15160	15160	0
444	20250304	120300	164509550	15160	15160	15160	15160	0
445	20250304	120200	164509550	15160	15160	15160	15160	15
446	20250304	120100	164282150	15160	15160	15160	15160	0
447	20250304	120000	164282150	15160	15160	15160	15160	0
448	20250304	115900	164282150	15160	15160	15160	15160	0
449	20250304	115800	164282150	15160	15070	15160	15070	15
450	20250304	115700	164056010	15150	15110	15150	15110	2
451	20250304	115600	164025750	15110	15110	15110	15110	0
452	20250304	115500	164025750	15110	15110	15110	15110	471
453	20250304	115400	156908940	15110	15110	15110	15110	10
454	20250304	115300	156757840	15110	15110	15110	15110	0
455	20250304	115200	156757840	15110	15110	15110	15110	1
456	20250304	115100	156742730	15110	15110	15110	15110	18
457	20250304	115000	156470750	15160	15160	15160	15160	0
458	20250304	114900	156470750	15160	15160	15160	15160	0
459	20250304	114800	156470750	15160	15160	15160	15160	0
460	20250304	114700	156470750	15160	15160	15160	15160	0
461	20250304	114600	156470750	15160	15160	15160	15160	0
462	20250304	114500	156470750	15160	15160	15160	15160	0
463	20250304	114400	156470750	15160	15160	15160	15160	0
464	20250304	114300	156470750	15160	15160	15160	15160	0
465	20250304	114200	156470750	15160	15160	15160	15160	0
466	20250304	114100	156470750	15160	15160	15160	15160	0
467	20250304	114000	156470750	15160	15160	15160	15160	0
468	20250304	113900	156470750	15160	15160	15160	15160	1
469	20250304	113800	156455590	15070	15070	15070	15070	20
470	20250304	113700	156154190	15070	15070	15070	15070	8
471	20250304	113600	156033630	15150	15150	15150	15150	0
472	20250304	113500	156033630	15150	15150	15150	15150	500
473	20250304	113400	148458630	15150	15150	15150	15150	30
474	20250304	113300	148004130	15160	15160	15160	15160	0
475	20250304	113200	148004130	15160	15160	15160	15160	0
476	20250304	113100	148004130	15160	15160	15160	15160	1
477	20250304	113000	147988970	15070	15070	15070	15070	5
478	20250304	112900	147913620	15170	15180	15180	15070	29
479	20250304	112800	147476380	15170	15170	15170	15170	0
480	20250304	112700	147476380	15170	15170	15170	15170	0
481	20250304	112600	147476380	15170	15170	15170	15170	350
482	20250304	112500	142166880	15170	15170	15170	15170	0
483	20250304	112400	142166880	15170	15170	15170	15170	1
484	20250304	112300	142151710	15160	15160	15160	15160	0
485	20250304	112200	142151710	15160	15110	15160	15110	350
486	20250304	112100	136848960	15110	15110	15110	15110	1
487	20250304	112000	136833850	15060	15060	15060	15060	0
488	20250304	111900	136833850	15060	15060	15060	15060	0
489	20250304	111800	136833850	15060	15060	15060	15060	0
490	20250304	111700	136833850	15060	15060	15060	15060	0
491	20250304	111600	136833850	15060	15060	15060	15060	0
492	20250304	111500	136833850	15060	15060	15060	15060	5
493	20250304	111400	136758550	15120	15120	15120	15120	0
494	20250304	111300	136758550	15120	15120	15120	15120	0
495	20250304	111200	136758550	15120	15120	15120	15120	0
496	20250304	111100	136758550	15120	15120	15125	15120	22
497	20250304	111000	136425900	15120	15120	15120	15120	0
498	20250304	110900	136425900	15120	15120	15120	15120	0
499	20250304	110800	136425900	15120	15120	15120	15120	0
500	20250304	110700	136425900	15120	15120	15120	15120	0
501	20250304	110600	136425900	15120	15120	15120	15120	1
502	20250304	110500	136410780	15080	15080	15080	15080	109
503	20250304	110400	134767060	15080	15080	15080	15080	100
504	20250304	110300	133259060	15080	15080	15080	15080	0
505	20250304	110200	133259060	15080	15080	15080	15080	0
506	20250304	110100	133259060	15080	15080	15080	15080	0
507	20250304	110000	133259060	15080	15070	15080	15070	1116
508	20250304	105900	116429960	15080	15080	15080	15080	0
509	20250304	105800	116429960	15080	15080	15080	15080	0
510	20250304	105700	116429960	15080	15080	15080	15080	0
511	20250304	105600	116429960	15080	15080	15080	15080	1
512	20250304	105500	116414880	15070	15070	15070	15070	41
513	20250304	105400	115797010	15040	15040	15040	15040	158
514	20250304	105300	113420690	15030	15030	15030	15030	518
515	20250304	105200	105635150	15040	15040	15040	15040	6
516	20250304	105100	105544910	15040	15040	15040	15040	2
517	20250304	105000	105514830	15040	15040	15040	15040	0
518	20250304	104900	105514830	15040	15040	15040	15040	0
519	20250304	104800	105514830	15040	15040	15040	15040	170
520	20250304	104700	102958030	15050	15050	15050	15050	0
521	20250304	104600	102958030	15050	15050	15050	15050	107
522	20250304	104500	101347680	15050	15050	15050	15050	0
523	20250304	104400	101347680	15050	15050	15050	15050	0
524	20250304	104300	101347680	15050	15050	15050	15050	0
525	20250304	104200	101347680	15050	15060	15060	15050	2
526	20250304	104100	101317570	15060	15060	15060	15060	0
527	20250304	104000	101317570	15060	15060	15060	15060	10
528	20250304	103900	101166970	15060	15060	15060	15060	0
529	20250304	103800	101166970	15060	15060	15060	15060	5
530	20250304	103700	101091670	15070	15070	15070	15070	0
531	20250304	103600	101091670	15070	15070	15070	15070	0
532	20250304	103500	101091670	15070	15070	15070	15070	0
533	20250304	103400	101091670	15070	15070	15070	15070	0
534	20250304	103300	101091670	15070	15060	15070	15050	787
535	20250304	103200	89242530	15070	15070	15070	15070	0
536	20250304	103100	89242530	15070	15170	15170	15070	594
537	20250304	103000	80288130	15170	15170	15170	15170	0
538	20250304	102900	80288130	15170	15170	15170	15170	1
539	20250304	102800	80272960	15080	15080	15080	15080	0
540	20250304	102700	80272960	15080	15080	15080	15080	0
541	20250304	102600	80272960	15080	15080	15080	15080	70
542	20250304	102500	79217360	15080	15180	15180	15080	344
543	20250304	102400	74024140	15180	15180	15180	15180	0
544	20250304	102300	74024140	15180	15100	15180	15100	4
545	20250304	102200	73963500	15110	15110	15110	15110	0
546	20250304	102100	73963500	15110	15110	15110	15110	35
547	20250304	102000	73434650	15120	15120	15120	15120	0
548	20250304	101900	73434650	15120	15120	15120	15120	1
549	20250304	101800	73419530	15120	15120	15120	15120	16
550	20250304	101700	73177610	15190	15190	15190	15190	1
551	20250304	101600	73162420	15120	15120	15120	15120	1
552	20250304	101500	73147300	15120	15120	15120	15120	0
553	20250304	101400	73147300	15120	15120	15120	15120	0
554	20250304	101300	73147300	15120	15120	15120	15120	19
555	20250304	101200	72860020	15120	15120	15120	15120	0
556	20250304	101100	72860020	15120	15120	15120	15120	0
557	20250304	101000	72860020	15120	15120	15120	15120	5
558	20250304	100900	72784420	15120	15130	15130	15120	188
559	20250304	100800	69941630	15190	15190	15190	15190	0
560	20250304	100700	69941630	15190	15190	15190	15190	1
561	20250304	100600	69926440	15140	15140	15140	15140	6
562	20250304	100500	69835600	15200	15200	15200	15200	0
563	20250304	100400	69835600	15200	15130	15200	15130	2
564	20250304	100300	69805270	15140	15140	15140	15140	0
565	20250304	100200	69805270	15140	15140	15140	15140	0
566	20250304	100100	69805270	15140	15140	15140	15140	20
567	20250304	100000	69502470	15190	15190	15190	15190	68
568	20250304	095900	68469550	15190	15190	15190	15190	3
569	20250304	095800	68423980	15190	15190	15190	15190	1
570	20250304	095700	68408790	15120	15190	15190	15120	2
571	20250304	095600	68378480	15190	15190	15190	15190	1
572	20250304	095500	68363290	15190	15190	15190	15190	1
573	20250304	095400	68348100	15190	15190	15190	15190	0
574	20250304	095300	68348100	15190	15190	15190	15190	0
575	20250304	095200	68348100	15190	15190	15190	15190	0
576	20250304	095100	68348100	15190	15190	15190	15190	0
577	20250304	095000	68348100	15190	15190	15190	15190	3
578	20250304	094900	68302530	15160	15160	15160	15160	45
579	20250304	094800	67620330	15160	15160	15160	15160	0
580	20250304	094700	67620330	15160	15160	15160	15160	40
581	20250304	094600	67013930	15160	15160	15160	15160	0
582	20250304	094500	67013930	15160	15160	15160	15160	0
583	20250304	094400	67013930	15160	15160	15160	15160	0
584	20250304	094300	67013930	15160	15160	15160	15160	2
585	20250304	094200	66983610	15160	15160	15160	15160	14
586	20250304	094100	66771370	15160	15160	15160	15160	3
587	20250304	094000	66725890	15160	15160	15160	15160	0
588	20250304	093900	66725890	15160	15160	15160	15160	6
589	20250304	093800	66634930	15100	15100	15100	15100	100
590	20250304	093700	65124930	15100	15100	15100	15100	0
591	20250304	093600	65124930	15100	15170	15170	15100	55
592	20250304	093500	64293170	15100	15100	15100	15100	0
593	20250304	093400	64293170	15100	15100	15100	15100	199
594	20250304	093300	61288270	15170	15170	15170	15170	0
595	20250304	093200	61288270	15170	15170	15170	15170	0
596	20250304	093100	61288270	15170	15170	15170	15170	1
597	20250304	093000	61273100	15170	15070	15170	15070	83
598	20250304	092900	60021310	15070	15170	15170	15070	102
599	20250304	092800	58484020	15080	15150	15150	15080	19
600	20250304	092700	58197320	15090	15090	15090	15090	3
601	20250304	092600	58152050	15150	15150	15150	15150	0
602	20250304	092500	58152050	15150	15150	15150	15150	1
603	20250304	092400	58136900	15070	15080	15080	15070	270
604	20250304	092300	54067490	15070	15080	15080	15070	36
605	20250304	092200	53524960	15150	15150	15150	15090	16
606	20250304	092100	53283040	15150	15150	15150	15150	0
607	20250304	092000	53283040	15150	15090	15150	15090	101
608	20250304	091900	51758890	15080	15100	15100	15080	34
609	20250304	091800	51246040	15150	15150	15150	15150	2
610	20250304	091700	51215740	15100	15100	15110	15100	1027
611	20250304	091600	35707910	15100	15100	15100	15100	0
612	20250304	091500	35707910	15100	15100	15100	15100	100
613	20250304	091400	34197910	15140	15110	15140	15100	62
614	20250304	091300	33261660	15100	15100	15100	15100	0
615	20250304	091200	33261660	15100	15100	15100	15100	874
616	20250304	091100	20064260	15110	15100	15110	15100	226
617	20250304	091000	16651420	15100	15110	15110	15100	118
618	20250304	090900	14869580	15180	15120	15180	15100	206
619	20250304	090800	11757660	15170	15190	15190	15130	232
620	20250304	090700	8238660	15190	15120	15190	15120	62
621	20250304	090600	7297020	15200	15120	15200	15120	53
622	20250304	090500	6491500	15110	15110	15110	15110	32
623	20250304	090400	6007980	15290	15170	15290	15100	319
624	20250304	090300	1174480	15290	15290	15290	15290	30
625	20250304	090200	715780	15290	15190	15290	15180	28
626	20250304	090100	289540	15200	15220	15220	15200	12
627	20250304	090000	107030	15290	15290	15290	15290	7