KissMeData/050960/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	193500	652577015	15940	15940	15940	15940	1673
3	20250313	193400	652577015	15940	15940	15940	15940	0
4	20250313	193300	652577015	15940	15940	15940	15940	0
5	20250313	193200	652577015	15940	15940	15940	15940	0
6	20250313	193100	652577015	15940	15940	15940	15940	0
7	20250313	193000	652577015	15940	15940	15940	15940	0
8	20250313	192900	652577015	15940	15940	15940	15940	0
9	20250313	192800	652577015	15940	15940	15940	15940	0
10	20250313	192700	652577015	15940	15940	15940	15940	0
11	20250313	192600	652577015	15940	15940	15940	15940	0
12	20250313	192500	652577015	15940	15940	15940	15940	0
13	20250313	192400	652577015	15940	15940	15940	15940	0
14	20250313	192300	652577015	15940	15940	15940	15940	0
15	20250313	192200	652577015	15940	15940	15940	15940	0
16	20250313	192100	652577015	15940	15940	15940	15940	0
17	20250313	192000	652577015	15940	15940	15940	15940	0
18	20250313	191900	652577015	15940	15940	15940	15940	0
19	20250313	191800	652577015	15940	15940	15940	15940	0
20	20250313	191700	652577015	15940	15940	15940	15940	0
21	20250313	191600	652577015	15940	15940	15940	15940	0
22	20250313	191500	652577015	15940	15940	15940	15940	0
23	20250313	191400	652577015	15940	15940	15940	15940	0
24	20250313	191300	652577015	15940	15940	15940	15940	0
25	20250313	191200	652577015	15940	15940	15940	15940	0
26	20250313	191100	652577015	15940	15940	15940	15940	0
27	20250313	191000	652577015	15940	15940	15940	15940	0
28	20250313	190900	652577015	15940	15940	15940	15940	0
29	20250313	190800	652577015	15940	15940	15940	15940	0
30	20250313	190700	652577015	15940	15940	15940	15940	0
31	20250313	190600	652577015	15940	15940	15940	15940	0
32	20250313	190500	652577015	15940	15940	15940	15940	1673
33	20250313	190400	652577015	15940	15940	15940	15940	0
34	20250313	190300	652577015	15940	15940	15940	15940	0
35	20250313	190200	652577015	15940	15940	15940	15940	0
36	20250313	190100	652577015	15940	15940	15940	15940	0
37	20250313	190000	652577015	15940	15940	15940	15940	0
38	20250313	185900	652577015	15940	15940	15940	15940	0
39	20250313	185800	652577015	15940	15940	15940	15940	0
40	20250313	185700	652577015	15940	15940	15940	15940	0
41	20250313	185600	652577015	15940	15940	15940	15940	0
42	20250313	185500	652577015	15940	15940	15940	15940	0
43	20250313	185400	652577015	15940	15940	15940	15940	0
44	20250313	185300	652577015	15940	15940	15940	15940	0
45	20250313	185200	652577015	15940	15940	15940	15940	0
46	20250313	185100	652577015	15940	15940	15940	15940	0
47	20250313	185000	652577015	15940	15940	15940	15940	0
48	20250313	184900	652577015	15940	15940	15940	15940	0
49	20250313	184800	652577015	15940	15940	15940	15940	0
50	20250313	184700	652577015	15940	15940	15940	15940	0
51	20250313	184600	652577015	15940	15940	15940	15940	0
52	20250313	184500	652577015	15940	15940	15940	15940	0
53	20250313	184400	652577015	15940	15940	15940	15940	0
54	20250313	184300	652577015	15940	15940	15940	15940	0
55	20250313	184200	652577015	15940	15940	15940	15940	0
56	20250313	184100	652577015	15940	15940	15940	15940	0
57	20250313	184000	652577015	15940	15940	15940	15940	0
58	20250313	183900	652577015	15940	15940	15940	15940	0
59	20250313	183800	652577015	15940	15940	15940	15940	0
60	20250313	183700	652577015	15940	15940	15940	15940	0
61	20250313	183600	652577015	15940	15940	15940	15940	0
62	20250313	183500	652577015	15940	15940	15940	15940	1673
63	20250313	183400	652577015	15940	15940	15940	15940	0
64	20250313	183300	652577015	15940	15940	15940	15940	0
65	20250313	183200	652577015	15940	15940	15940	15940	0
66	20250313	183100	652577015	15940	15940	15940	15940	0
67	20250313	183000	652577015	15940	15940	15940	15940	0
68	20250313	182900	652577015	15940	15940	15940	15940	0
69	20250313	182800	652577015	15940	15940	15940	15940	0
70	20250313	182700	652577015	15940	15940	15940	15940	0
71	20250313	182600	652577015	15940	15940	15940	15940	0
72	20250313	182500	652577015	15940	15940	15940	15940	0
73	20250313	182400	652577015	15940	15940	15940	15940	0
74	20250313	182300	652577015	15940	15940	15940	15940	0
75	20250313	182200	652577015	15940	15940	15940	15940	0
76	20250313	182100	652577015	15940	15940	15940	15940	0
77	20250313	182000	652577015	15940	15940	15940	15940	0
78	20250313	181900	652577015	15940	15940	15940	15940	0
79	20250313	181800	652577015	15940	15940	15940	15940	0
80	20250313	181700	652577015	15940	15940	15940	15940	0
81	20250313	181600	652577015	15940	15940	15940	15940	0
82	20250313	181500	652577015	15940	15940	15940	15940	0
83	20250313	181400	652577015	15940	15940	15940	15940	0
84	20250313	181300	652577015	15940	15940	15940	15940	0
85	20250313	181200	652577015	15940	15940	15940	15940	0
86	20250313	181100	652577015	15940	15940	15940	15940	0
87	20250313	181000	652577015	15940	15940	15940	15940	0
88	20250313	180900	652577015	15940	15940	15940	15940	0
89	20250313	180800	652577015	15940	15940	15940	15940	0
90	20250313	180700	652577015	15940	15940	15940	15940	0
91	20250313	180600	652577015	15940	15940	15940	15940	0
92	20250313	180500	652577015	15940	15940	15940	15940	1673
93	20250313	180400	652577015	15940	15940	15940	15940	0
94	20250313	180300	652577015	15940	15940	15940	15940	0
95	20250313	180200	652577015	15940	15940	15940	15940	0
96	20250313	180100	652577015	15940	15940	15940	15940	0
97	20250313	180000	652577015	15940	15940	15940	15940	0
98	20250313	175900	652577015	15940	15940	15940	15940	0
99	20250313	175800	652577015	15940	15940	15940	15940	0
100	20250313	175700	652577015	15940	15940	15940	15940	0
101	20250313	175600	652577015	15940	15940	15940	15940	0
102	20250313	175500	652577015	15940	15940	15940	15940	0
103	20250313	175400	652577015	15940	15940	15940	15940	0
104	20250313	175300	652577015	15940	15940	15940	15940	0
105	20250313	175200	652577015	15940	15940	15940	15940	0
106	20250313	175100	652577015	15940	15940	15940	15940	0
107	20250313	175000	652577015	15940	15940	15940	15940	0
108	20250313	174900	652577015	15940	15940	15940	15940	0
109	20250313	174800	652577015	15940	15940	15940	15940	0
110	20250313	174700	652577015	15940	15940	15940	15940	0
111	20250313	174600	652577015	15940	15940	15940	15940	0
112	20250313	174500	652577015	15940	15940	15940	15940	0
113	20250313	174400	652577015	15940	15940	15940	15940	0
114	20250313	174300	652577015	15940	15940	15940	15940	0
115	20250313	174200	652577015	15940	15940	15940	15940	0
116	20250313	174100	652577015	15940	15940	15940	15940	0
117	20250313	174000	652577015	15940	15940	15940	15940	0
118	20250313	173900	652577015	15940	15940	15940	15940	0
119	20250313	173800	652577015	15940	15940	15940	15940	0
120	20250313	173700	652577015	15940	15940	15940	15940	0
121	20250313	173600	652577015	15940	15940	15940	15940	0
122	20250313	173500	652577015	15940	15940	15940	15940	1673
123	20250313	173400	652577015	15940	15940	15940	15940	0
124	20250313	173300	652577015	15940	15940	15940	15940	0
125	20250313	173200	652577015	15940	15940	15940	15940	0
126	20250313	173100	652577015	15940	15940	15940	15940	0
127	20250313	173000	652577015	15940	15940	15940	15940	0
128	20250313	172900	652577015	15940	15940	15940	15940	0
129	20250313	172800	652577015	15940	15940	15940	15940	0
130	20250313	172700	652577015	15940	15940	15940	15940	0
131	20250313	172600	652577015	15940	15940	15940	15940	0
132	20250313	172500	652577015	15940	15940	15940	15940	0
133	20250313	172400	652577015	15940	15940	15940	15940	0
134	20250313	172300	652577015	15940	15940	15940	15940	0
135	20250313	172200	652577015	15940	15940	15940	15940	0
136	20250313	172100	652577015	15940	15940	15940	15940	0
137	20250313	172000	652577015	15940	15940	15940	15940	0
138	20250313	171900	652577015	15940	15940	15940	15940	0
139	20250313	171800	652577015	15940	15940	15940	15940	0
140	20250313	171700	652577015	15940	15940	15940	15940	0
141	20250313	171600	652577015	15940	15940	15940	15940	0
142	20250313	171500	652577015	15940	15940	15940	15940	0
143	20250313	171400	652577015	15940	15940	15940	15940	0
144	20250313	171300	652577015	15940	15940	15940	15940	0
145	20250313	171200	652577015	15940	15940	15940	15940	0
146	20250313	171100	652577015	15940	15940	15940	15940	0
147	20250313	171000	652577015	15940	15940	15940	15940	0
148	20250313	170900	652577015	15940	15940	15940	15940	0
149	20250313	170800	652577015	15940	15940	15940	15940	0
150	20250313	170700	652577015	15940	15940	15940	15940	0
151	20250313	170600	652577015	15940	15940	15940	15940	0
152	20250313	170500	652577015	15940	15940	15940	15940	1673
153	20250313	170400	652577015	15940	15940	15940	15940	0
154	20250313	170300	652577015	15940	15940	15940	15940	0
155	20250313	170200	652577015	15940	15940	15940	15940	0
156	20250313	170100	652577015	15940	15940	15940	15940	0
157	20250313	170000	652577015	15940	15940	15940	15940	0
158	20250313	165900	652577015	15940	15940	15940	15940	0
159	20250313	165800	652577015	15940	15940	15940	15940	0
160	20250313	165700	652577015	15940	15940	15940	15940	0
161	20250313	165600	652577015	15940	15940	15940	15940	0
162	20250313	165500	652577015	15940	15940	15940	15940	0
163	20250313	165400	652577015	15940	15940	15940	15940	0
164	20250313	165300	652577015	15940	15940	15940	15940	0
165	20250313	165200	652577015	15940	15940	15940	15940	0
166	20250313	165100	652577015	15940	15940	15940	15940	0
167	20250313	165000	652577015	15940	15940	15940	15940	0
168	20250313	164900	652577015	15940	15940	15940	15940	0
169	20250313	164800	652577015	15940	15940	15940	15940	0
170	20250313	164700	652577015	15940	15940	15940	15940	0
171	20250313	164600	652577015	15940	15940	15940	15940	0
172	20250313	164500	652577015	15940	15940	15940	15940	0
173	20250313	164400	652577015	15940	15940	15940	15940	0
174	20250313	164300	652577015	15940	15940	15940	15940	0
175	20250313	164200	652577015	15940	15940	15940	15940	0
176	20250313	164100	652577015	15940	15940	15940	15940	0
177	20250313	164000	652577015	15940	15940	15940	15940	0
178	20250313	163900	652577015	15940	15940	15940	15940	0
179	20250313	163800	652577015	15940	15940	15940	15940	0
180	20250313	163700	652577015	15940	15940	15940	15940	0
181	20250313	163600	652577015	15940	15940	15940	15940	0
182	20250313	163500	652577015	15940	15940	15940	15940	1673
183	20250313	163400	652577015	15940	15940	15940	15940	0
184	20250313	163300	652577015	15940	15940	15940	15940	0
185	20250313	163200	652577015	15940	15940	15940	15940	0
186	20250313	163100	652577015	15940	15940	15940	15940	0
187	20250313	163000	652577015	15940	15940	15940	15940	0
188	20250313	162900	652577015	15940	15940	15940	15940	0
189	20250313	162800	652577015	15940	15940	15940	15940	0
190	20250313	162700	652577015	15940	15940	15940	15940	0
191	20250313	162600	652577015	15940	15940	15940	15940	0
192	20250313	162500	652577015	15940	15940	15940	15940	0
193	20250313	162400	652577015	15940	15940	15940	15940	0
194	20250313	162300	652577015	15940	15940	15940	15940	0
195	20250313	162200	652577015	15940	15940	15940	15940	0
196	20250313	162100	652577015	15940	15940	15940	15940	0
197	20250313	162000	652577015	15940	15940	15940	15940	0
198	20250313	161900	652577015	15940	15940	15940	15940	0
199	20250313	161800	652577015	15940	15940	15940	15940	0
200	20250313	161700	652577015	15940	15940	15940	15940	0
201	20250313	161600	652577015	15940	15940	15940	15940	0
202	20250313	161500	652577015	15940	15940	15940	15940	0
203	20250313	161400	652577015	15940	15940	15940	15940	0
204	20250313	161300	652577015	15940	15940	15940	15940	0
205	20250313	161200	652577015	15940	15940	15940	15940	0
206	20250313	161100	652577015	15940	15940	15940	15940	0
207	20250313	161000	652577015	15940	15940	15940	15940	0
208	20250313	160900	652577015	15940	15940	15940	15940	0
209	20250313	160800	652577015	15940	15940	15940	15940	0
210	20250313	160700	652577015	15940	15940	15940	15940	0
211	20250313	160600	652577015	15940	15940	15940	15940	0
212	20250313	160500	652577015	15940	15940	15940	15940	1673
213	20250313	160400	652577015	15940	15940	15940	15940	0
214	20250313	160300	652577015	15940	15940	15940	15940	0
215	20250313	160200	652577015	15940	15940	15940	15940	0
216	20250313	160100	652577015	15940	15940	15940	15940	0
217	20250313	160000	652577015	15940	15940	15940	15940	0
218	20250313	155900	652577015	15940	15940	15940	15940	0
219	20250313	155800	652577015	15940	15940	15940	15940	0
220	20250313	155700	652577015	15940	15940	15940	15940	0
221	20250313	155600	652577015	15940	15940	15940	15940	0
222	20250313	155500	652577015	15940	15940	15940	15940	0
223	20250313	155400	652577015	15940	15940	15940	15940	0
224	20250313	155300	652577015	15940	15940	15940	15940	0
225	20250313	155200	652577015	15940	15940	15940	15940	0
226	20250313	155100	652577015	15940	15940	15940	15940	0
227	20250313	155000	652577015	15940	15940	15940	15940	0
228	20250313	154900	652577015	15940	15940	15940	15940	0
229	20250313	154800	652577015	15940	15940	15940	15940	0
230	20250313	154700	652577015	15940	15940	15940	15940	0
231	20250313	154600	652577015	15940	15940	15940	15940	0
232	20250313	154500	652577015	15940	15940	15940	15940	0
233	20250313	154400	652577015	15940	15940	15940	15940	0
234	20250313	154300	652577015	15940	15940	15940	15940	0
235	20250313	154200	652577015	15940	15940	15940	15940	0
236	20250313	154100	652577015	15940	15940	15940	15940	0
237	20250313	154000	652577015	15940	15940	15940	15940	0
238	20250313	153900	652577015	15940	15940	15940	15940	0
239	20250313	153800	652577015	15940	15940	15940	15940	0
240	20250313	153700	652577015	15940	15940	15940	15940	0
241	20250313	153600	652577015	15940	15940	15940	15940	0
242	20250313	153500	652577015	15940	15940	15940	15940	1673
243	20250313	153400	652577015	15940	15940	15940	15940	0
244	20250313	153300	652577015	15940	15940	15940	15940	0
245	20250313	153200	652577015	15940	15940	15940	15940	0
246	20250313	153100	652577015	15940	15940	15940	15940	0
247	20250313	153000	652577015	15940	15940	15940	15940	1673
248	20250313	152900	625909395	15840	15840	15840	15840	0
249	20250313	152800	625909395	15840	15840	15840	15840	0
250	20250313	152700	625909395	15840	15840	15840	15840	0
251	20250313	152600	625909395	15840	15840	15840	15840	0
252	20250313	152500	625909395	15840	15840	15840	15840	0
253	20250313	152400	625909395	15840	15840	15840	15840	0
254	20250313	152300	625909395	15840	15840	15840	15840	0
255	20250313	152200	625909395	15840	15840	15840	15840	0
256	20250313	152100	625909395	15840	15840	15840	15840	0
257	20250313	152000	625909395	15840	15840	15840	15840	0
258	20250313	151900	625909395	15840	15840	15840	15840	11
259	20250313	151800	625735155	15880	15880	15880	15880	0
260	20250313	151700	625735155	15880	15880	15880	15880	0
261	20250313	151600	625735155	15880	15880	15880	15880	0
262	20250313	151500	625735155	15880	15880	15880	15880	250
263	20250313	151400	621765155	15820	15860	15890	15820	64
264	20250313	151300	620750405	15860	15860	15860	15860	0
265	20250313	151200	620750405	15860	15860	15860	15860	0
266	20250313	151100	620750405	15860	15860	15860	15860	6
267	20250313	151000	620655245	15820	15840	15840	15820	30
268	20250313	150900	620180535	15850	15870	15870	15850	380
269	20250313	150800	614151935	15900	15860	15900	15860	52
270	20250313	150700	613325175	15900	15860	15900	15860	193
271	20250313	150600	610258515	15860	15860	15860	15860	0
272	20250313	150500	610258515	15860	15890	15900	15860	34
273	20250313	150400	609718335	15890	15890	15890	15890	0
274	20250313	150300	609718335	15890	15890	15890	15890	0
275	20250313	150200	609718335	15890	15890	15890	15890	0
276	20250313	150100	609718335	15890	15890	15890	15890	0
277	20250313	150000	609718335	15890	15890	15890	15890	0
278	20250313	145900	609718335	15890	15890	15890	15890	0
279	20250313	145800	609718335	15890	15890	15890	15890	0
280	20250313	145700	609718335	15890	15890	15890	15890	0
281	20250313	145600	609718335	15890	15890	15890	15890	70
282	20250313	145500	608606035	15830	15830	15830	15830	1
283	20250313	145400	608590205	15890	15890	15890	15890	3
284	20250313	145300	608542535	15820	15820	15820	15820	0
285	20250313	145200	608542535	15820	15820	15820	15820	0
286	20250313	145100	608542535	15820	15820	15820	15820	0
287	20250313	145000	608542535	15820	15820	15820	15820	0
288	20250313	144900	608542535	15820	15820	15820	15820	0
289	20250313	144800	608542535	15820	15850	15850	15820	271
290	20250313	144700	604250195	15890	15890	15890	15890	0
291	20250313	144600	604250195	15890	15890	15890	15890	0
292	20250313	144500	604250195	15890	15890	15890	15890	0
293	20250313	144400	604250195	15890	15890	15890	15890	0
294	20250313	144300	604250195	15890	15890	15890	15890	0
295	20250313	144200	604250195	15890	15890	15890	15890	3
296	20250313	144100	604202525	15890	15890	15890	15890	0
297	20250313	144000	604202525	15890	15890	15890	15890	0
298	20250313	143900	604202525	15890	15890	15890	15890	0
299	20250313	143800	604202525	15890	15890	15890	15890	0
300	20250313	143700	604202525	15890	15890	15890	15890	0
301	20250313	143600	604202525	15890	15890	15890	15890	0
302	20250313	143500	604202525	15890	15890	15890	15890	0
303	20250313	143400	604202525	15890	15890	15890	15890	1
304	20250313	143300	604186635	15840	15840	15840	15840	8
305	20250313	143200	604059915	15890	15890	15890	15890	0
306	20250313	143100	604059915	15890	15890	15890	15890	0
307	20250313	143000	604059915	15890	15890	15890	15890	0
308	20250313	142900	604059915	15890	15890	15890	15890	0
309	20250313	142800	604059915	15890	15890	15890	15890	0
310	20250313	142700	604059915	15890	15890	15890	15890	0
311	20250313	142600	604059915	15890	15890	15890	15890	0
312	20250313	142500	604059915	15890	15890	15890	15890	5
313	20250313	142400	603980465	15890	15890	15890	15890	0
314	20250313	142300	603980465	15890	15890	15890	15890	0
315	20250313	142200	603980465	15890	15890	15890	15890	102
316	20250313	142100	602359685	15890	15850	15890	15840	311
317	20250313	142000	597433295	15890	15890	15890	15890	0
318	20250313	141900	597433295	15890	15850	15890	15850	20
319	20250313	141800	597116255	15840	15840	15840	15840	0
320	20250313	141700	597116255	15840	15840	15840	15840	0
321	20250313	141600	597116255	15840	15840	15840	15840	0
322	20250313	141500	597116255	15840	15840	15840	15840	0
323	20250313	141400	597116255	15840	15840	15840	15840	0
324	20250313	141300	597116255	15840	15840	15840	15840	0
325	20250313	141200	597116255	15840	15840	15840	15840	1
326	20250313	141100	597100415	15840	15840	15840	15840	22
327	20250313	141000	596751935	15840	15840	15840	15840	0
328	20250313	140900	596751935	15840	15840	15840	15840	0
329	20250313	140800	596751935	15840	15840	15840	15840	0
330	20250313	140700	596751935	15840	15840	15840	15840	108
331	20250313	140600	595041215	15840	15840	15840	15840	0
332	20250313	140500	595041215	15840	15840	15840	15840	0
333	20250313	140400	595041215	15840	15850	15850	15840	385
334	20250313	140300	588941285	15890	15890	15890	15890	0
335	20250313	140200	588941285	15890	15900	15900	15890	511
336	20250313	140100	580820915	15930	15930	15930	15930	0
337	20250313	140000	580820915	15930	15930	15930	15930	0
338	20250313	135900	580820915	15930	15890	15930	15890	38
339	20250313	135800	580217055	15890	15890	15890	15890	0
340	20250313	135700	580217055	15890	15890	15890	15890	0
341	20250313	135600	580217055	15890	15890	15890	15890	12
342	20250313	135500	580026375	15940	15900	15940	15900	123
343	20250313	135400	578070635	15900	15900	15900	15900	0
344	20250313	135300	578070635	15900	15900	15900	15900	0
345	20250313	135200	578070635	15900	15960	15960	15900	500
346	20250313	135100	570095065	16000	16000	16000	16000	0
347	20250313	135000	570095065	16000	16000	16000	16000	0
348	20250313	134900	570095065	16000	16000	16000	16000	0
349	20250313	134800	570095065	16000	15990	16030	15990	33
350	20250313	134700	569566545	16030	16030	16030	16030	0
351	20250313	134600	569566545	16030	16030	16030	16030	0
352	20250313	134500	569566545	16030	16030	16030	16030	0
353	20250313	134400	569566545	16030	16030	16030	16030	1
354	20250313	134300	569550515	15990	15990	15990	15990	1
355	20250313	134200	569534525	16000	15990	16050	15990	80
356	20250313	134100	568251135	15950	15960	15960	15950	14
357	20250313	134000	568027815	15970	16000	16000	15970	333
358	20250313	133900	562709175	16050	16050	16050	16050	0
359	20250313	133800	562709175	16050	16050	16050	16050	0
360	20250313	133700	562709175	16050	16050	16050	16050	0
361	20250313	133600	562709175	16050	16040	16050	16030	74
362	20250313	133500	561521595	16040	16060	16060	16040	13
363	20250313	133400	561313015	16110	16110	16110	16110	0
364	20250313	133300	561313015	16110	16020	16110	16020	733
365	20250313	133200	549538095	16020	16010	16020	16010	37
366	20250313	133100	548945405	16010	16010	16010	16010	0
367	20250313	133000	548945405	16010	16010	16010	16010	0
368	20250313	132900	548945405	16010	16010	16010	15970	221
369	20250313	132800	545412235	16020	16020	16020	16020	4
370	20250313	132700	545348155	16020	16020	16050	16020	8
371	20250313	132600	545219935	16050	16010	16050	16010	380
372	20250313	132500	539126125	16000	15990	16000	15990	152
373	20250313	132400	536694145	15950	15960	15960	15950	300
374	20250313	132300	531908175	16000	16000	16000	16000	0
375	20250313	132200	531908175	16000	16000	16000	16000	1
376	20250313	132100	531892175	15960	15960	15960	15960	56
377	20250313	132000	530998415	15990	15990	15990	15990	0
378	20250313	131900	530998415	15990	15990	15990	15990	0
379	20250313	131800	530998415	15990	15990	15990	15990	1
380	20250313	131700	530982425	15990	15990	15990	15990	3
381	20250313	131600	530934455	16000	16000	16000	16000	0
382	20250313	131500	530934455	16000	16000	16000	16000	269
383	20250313	131400	526630455	16010	16010	16010	16010	250
384	20250313	131300	522627955	16070	16060	16070	16040	3
385	20250313	131200	522579785	16060	15980	16060	15980	185
386	20250313	131100	519616755	15970	16050	16060	15970	252
387	20250313	131000	515581905	16060	16060	16060	16060	0
388	20250313	130900	515581905	16060	15920	16060	15920	984
389	20250313	130800	499864105	15920	15900	15920	15900	66
390	20250313	130700	498814335	15890	15890	15890	15890	8
391	20250313	130600	498687215	15870	15860	15870	15860	6
392	20250313	130500	498592045	15850	15850	15850	15850	0
393	20250313	130400	498592045	15850	15850	15850	15850	0
394	20250313	130300	498592045	15850	15850	15850	15850	15
395	20250313	130200	498354295	15840	15840	15840	15840	0
396	20250313	130100	498354295	15840	15840	15840	15840	0
397	20250313	130000	498354295	15840	15840	15840	15840	12
398	20250313	125900	498164215	15840	15850	15850	15780	666
399	20250313	125800	487620455	15850	15850	15850	15850	0
400	20250313	125700	487620455	15850	15850	15850	15850	118
401	20250313	125600	485750155	15840	15840	15840	15840	0
402	20250313	125500	485750155	15840	15840	15840	15840	0
403	20250313	125400	485750155	15840	15840	15840	15840	0
404	20250313	125300	485750155	15840	15840	15840	15840	0
405	20250313	125200	485750155	15840	15840	15840	15840	0
406	20250313	125100	485750155	15840	15840	15840	15840	148
407	20250313	125000	483405835	15780	15780	15780	15780	0
408	20250313	124900	483405835	15780	15780	15780	15780	0
409	20250313	124800	483405835	15780	15780	15780	15780	0
410	20250313	124700	483405835	15780	15780	15780	15780	0
411	20250313	124600	483405835	15780	15780	15780	15780	0
412	20250313	124500	483405835	15780	15820	15820	15770	453
413	20250313	124400	476250275	15890	15890	15890	15890	3
414	20250313	124300	476202605	15840	15840	15840	15840	0
415	20250313	124200	476202605	15840	15840	15840	15840	0
416	20250313	124100	476202605	15840	15840	15840	15840	10
417	20250313	124000	476044205	15830	15840	15840	15830	242
418	20250313	123900	472210945	15840	15840	15840	15840	0
419	20250313	123800	472210945	15840	15840	15840	15840	1
420	20250313	123700	472195105	15840	15840	15840	15840	1
421	20250313	123600	472179265	15840	15860	15860	15840	104
422	20250313	123500	470531025	15860	15880	15880	15860	31
423	20250313	123400	470038965	15900	15900	15900	15860	3
424	20250313	123300	469991305	15890	15890	15900	15880	161
425	20250313	123200	467431555	15890	15890	15890	15890	0
426	20250313	123100	467431555	15890	15890	15920	15890	4
427	20250313	123000	467367965	15950	15850	15950	15850	17
428	20250313	122900	467097525	15850	15800	15850	15800	782
429	20250313	122800	454714135	15820	15820	15820	15820	0
430	20250313	122700	454714135	15820	15800	15820	15800	2
431	20250313	122600	454682515	15820	15820	15820	15820	0
432	20250313	122500	454682515	15820	15760	15820	15760	10
433	20250313	122400	454524625	15810	15790	15810	15760	37
434	20250313	122300	453940435	15790	15790	15790	15790	0
435	20250313	122200	453940435	15790	15790	15790	15790	0
436	20250313	122100	453940435	15790	15790	15790	15790	1
437	20250313	122000	453924645	15790	15770	15790	15770	19
438	20250313	121900	453624655	15790	15790	15790	15790	0
439	20250313	121800	453624655	15790	15770	15800	15770	5
440	20250313	121700	453545695	15790	15760	15790	15760	218
441	20250313	121600	450104545	15770	15770	15770	15770	0
442	20250313	121500	450104545	15770	15760	15770	15760	295
443	20250313	121400	445452405	15720	15720	15720	15720	0
444	20250313	121300	445452405	15720	15720	15720	15720	0
445	20250313	121200	445452405	15720	15730	15730	15720	266
446	20250313	121100	441268425	15740	15740	15740	15740	0
447	20250313	121000	441268425	15740	15740	15740	15740	0
448	20250313	120900	441268425	15740	15740	15740	15740	134
449	20250313	120800	439159265	15780	15780	15780	15780	20
450	20250313	120700	438843665	15740	15740	15740	15740	0
451	20250313	120600	438843665	15740	15740	15740	15740	0
452	20250313	120500	438843665	15740	15740	15740	15740	0
453	20250313	120400	438843665	15740	15740	15740	15740	0
454	20250313	120300	438843665	15740	15740	15740	15740	0
455	20250313	120200	438843665	15740	15740	15740	15740	45
456	20250313	120100	438135365	15740	15740	15740	15740	5
457	20250313	120000	438056665	15740	15740	15740	15740	0
458	20250313	115900	438056665	15740	15740	15740	15740	0
459	20250313	115800	438056665	15740	15770	15770	15740	218
460	20250313	115700	434620575	15790	15790	15790	15790	35
461	20250313	115600	434067925	15780	15790	15790	15780	95
462	20250313	115500	432568415	15790	15790	15790	15790	47
463	20250313	115400	431826285	15790	15790	15790	15790	0
464	20250313	115300	431826285	15790	15790	15790	15790	0
465	20250313	115200	431826285	15790	15790	15790	15790	0
466	20250313	115100	431826285	15790	15790	15790	15790	23
467	20250313	115000	431463115	15830	15830	15830	15830	4
468	20250313	114900	431399795	15830	15830	15830	15830	0
469	20250313	114800	431399795	15830	15830	15830	15830	0
470	20250313	114700	431399795	15830	15830	15830	15830	0
471	20250313	114600	431399795	15830	15830	15830	15830	0
472	20250313	114500	431399795	15830	15830	15830	15830	0
473	20250313	114400	431399795	15830	15830	15830	15830	30
474	20250313	114300	430924895	15820	15820	15820	15820	0
475	20250313	114200	430924895	15820	15820	15820	15820	0
476	20250313	114100	430924895	15820	15800	15820	15800	209
477	20250313	114000	427620675	15800	15800	15800	15800	94
478	20250313	113900	426135475	15800	15800	15800	15800	22
479	20250313	113800	425787875	15800	15800	15800	15800	0
480	20250313	113700	425787875	15800	15800	15800	15800	0
481	20250313	113600	425787875	15800	15800	15800	15800	0
482	20250313	113500	425787875	15800	15800	15800	15800	0
483	20250313	113400	425787875	15800	15800	15800	15800	1
484	20250313	113300	425772075	15770	15800	15800	15770	191
485	20250313	113200	422757395	15800	15810	15810	15800	362
486	20250313	113100	417035215	15800	15800	15800	15800	0
487	20250313	113000	417035215	15800	15800	15820	15800	329
488	20250313	112900	411836995	15800	15800	15800	15800	0
489	20250313	112800	411836995	15800	15800	15800	15800	2
490	20250313	112700	411805395	15800	15800	15800	15800	0
491	20250313	112600	411805395	15800	15800	15800	15800	50
492	20250313	112500	411015395	15820	15820	15830	15820	64
493	20250313	112400	410002905	15820	15820	15820	15820	0
494	20250313	112300	410002905	15820	15820	15820	15820	40
495	20250313	112200	409370105	15820	15820	15820	15820	0
496	20250313	112100	409370105	15820	15780	15820	15780	39
497	20250313	112000	408754645	15770	15800	15800	15770	322
498	20250313	111900	403673505	15850	15850	15850	15850	0
499	20250313	111800	403673505	15850	15850	15850	15850	0
500	20250313	111700	403673505	15850	15850	15850	15850	0
501	20250313	111600	403673505	15850	15850	15850	15850	0
502	20250313	111500	403673505	15850	15850	15850	15850	3
503	20250313	111400	403625955	15860	15860	15860	15860	0
504	20250313	111300	403625955	15860	15850	15860	15850	301
505	20250313	111200	398852275	15800	15800	15800	15800	86
506	20250313	111100	397493475	15850	15850	15850	15850	10
507	20250313	111000	397334975	15850	15850	15850	15850	1
508	20250313	110900	397319125	15850	15850	15850	15850	0
509	20250313	110800	397319125	15850	15800	15850	15800	151
510	20250313	110700	394927975	15820	15820	15820	15820	0
511	20250313	110600	394927975	15820	15800	15820	15800	616
512	20250313	110500	385191145	15790	15750	15790	15750	325
513	20250313	110400	380062045	15770	15740	15770	15740	5
514	20250313	110300	379983255	15770	15730	15770	15730	42
515	20250313	110200	379322555	15750	15730	15750	15730	2
516	20250313	110100	379291075	15770	15710	15770	15710	105
517	20250313	110000	377635695	15730	15720	15750	15720	51
518	20250313	105900	376832505	15730	15730	15730	15730	0
519	20250313	105800	376832505	15730	15690	15730	15690	32
520	20250313	105700	376330375	15660	15660	15660	15660	17
521	20250313	105600	376064155	15640	15640	15640	15640	0
522	20250313	105500	376064155	15640	15640	15640	15640	17
523	20250313	105400	375798275	15640	15650	15650	15640	103
524	20250313	105300	374186455	15660	15660	15660	15660	0
525	20250313	105200	374186455	15660	15660	15660	15660	0
526	20250313	105100	374186455	15660	15660	15660	15660	0
527	20250313	105000	374186455	15660	15660	15660	15660	0
528	20250313	104900	374186455	15660	15620	15670	15610	55
529	20250313	104800	373327575	15630	15630	15630	15630	0
530	20250313	104700	373327575	15630	15640	15640	15630	46
531	20250313	104600	372608385	15650	15650	15650	15650	69
532	20250313	104500	371528535	15660	15750	15770	15660	67
533	20250313	104400	370478195	15750	15680	15750	15660	170
534	20250313	104300	367814285	15670	15670	15670	15670	0
535	20250313	104200	367814285	15670	15670	15670	15670	0
536	20250313	104100	367814285	15670	15670	15670	15670	0
537	20250313	104000	367814285	15670	15680	15680	15670	33
538	20250313	103900	367296945	15680	15690	15690	15680	44
539	20250313	103800	366606975	15710	15760	15760	15710	459
540	20250313	103700	359382615	15770	15770	15770	15770	0
541	20250313	103600	359382615	15770	15770	15770	15770	0
542	20250313	103500	359382615	15770	15720	15790	15710	174
543	20250313	103400	356636705	15720	15780	15790	15720	7
544	20250313	103300	356526275	15620	15710	15790	15620	23
545	20250313	103200	356163715	15700	15650	15700	15650	108
546	20250313	103100	354470715	15650	15600	15650	15600	6
547	20250313	103000	354376975	15640	15570	15640	15570	14
548	20250313	102900	354158205	15570	15600	15650	15570	184
549	20250313	102800	351289385	15650	15600	15650	15600	66
550	20250313	102700	350257975	15620	15610	15620	15610	54
551	20250313	102600	349414535	15600	15600	15610	15600	5
552	20250313	102500	349336525	15610	15600	15610	15600	3
553	20250313	102400	349289715	15620	15600	15620	15600	156
554	20250313	102300	346854595	15610	15610	15610	15610	1
555	20250313	102200	346838985	15570	15570	15570	15570	2
556	20250313	102100	346807845	15570	15570	15570	15570	39
557	20250313	102000	346200615	15610	15580	15610	15570	243
558	20250313	101900	342416485	15590	15590	15590	15590	104
559	20250313	101800	340795125	15590	15590	15590	15590	0
560	20250313	101700	340795125	15590	15560	15590	15560	2
561	20250313	101600	340763975	15590	15590	15590	15590	0
562	20250313	101500	340763975	15590	15500	15590	15480	251
563	20250313	101400	336874065	15550	15570	15570	15550	44
564	20250313	101300	336189815	15610	15570	15610	15560	436
565	20250313	101200	329388195	15570	15570	15570	15560	57
566	20250313	101100	328500715	15570	15520	15570	15520	61
567	20250313	101000	327551395	15500	15460	15500	15460	327
568	20250313	100900	322486915	15470	15470	15470	15470	0
569	20250313	100800	322486915	15470	15470	15470	15450	3
570	20250313	100700	322440525	15420	15430	15430	15400	523
571	20250313	100600	314379545	15430	15460	15460	15430	2050
572	20250313	100500	282707485	15480	15480	15480	15480	0
573	20250313	100400	282707485	15480	15480	15480	15480	10
574	20250313	100300	282552685	15490	15490	15490	15460	134
575	20250313	100200	280477325	15490	15490	15490	15490	0
576	20250313	100100	280477325	15490	15490	15490	15490	400
577	20250313	100000	274281325	15450	15450	15450	15450	35
578	20250313	095900	273740575	15440	15480	15480	15440	398
579	20250313	095800	267584685	15490	15480	15490	15480	374
580	20250313	095700	261791675	15480	15480	15480	15480	44
581	20250313	095600	261110555	15490	15440	15490	15440	57
582	20250313	095500	260230425	15430	15430	15430	15430	85
583	20250313	095400	258918875	15430	15440	15440	15430	91
584	20250313	095300	257514715	15450	15460	15460	15450	392
585	20250313	095200	251457135	15470	15520	15520	15470	1085
586	20250313	095100	234640355	15530	15530	15530	15530	12
587	20250313	095000	234453995	15550	15570	15570	15550	222
588	20250313	094900	231001875	15570	15570	15570	15570	20
589	20250313	094800	230690475	15590	15590	15590	15590	0
590	20250313	094700	230690475	15590	15615	15615	15590	153
591	20250313	094600	228305120	15625	15625	15625	15625	2
592	20250313	094500	228273870	15610	15610	15610	15610	1
593	20250313	094400	228258260	15650	15600	15670	15600	74
594	20250313	094300	227101200	15670	15600	15670	15600	125
595	20250313	094200	225149750	15630	15610	15630	15610	47
596	20250313	094100	224415160	15630	15570	15630	15570	335
597	20250313	094000	219195380	15510	15560	15560	15510	46
598	20250313	093900	218481160	15510	15510	15510	15510	59
599	20250313	093800	217566070	15490	15530	15530	15490	1063
600	20250313	093700	201065510	15530	15590	15640	15530	2801
601	20250313	093600	157449400	15570	15610	15620	15570	218
602	20250313	093500	154052030	15610	15630	15790	15610	486
603	20250313	093400	146454690	15830	15670	15830	15670	94
604	20250313	093300	144972320	15640	15590	15640	15590	292
605	20250313	093200	140408310	15550	15560	15560	15550	30
606	20250313	093100	139941760	15560	15620	15620	15560	299
607	20250313	093000	135281990	15620	15620	15620	15620	0
608	20250313	092900	135281990	15620	15630	15630	15620	27
609	20250313	092800	134860120	15620	15660	15660	15620	134
610	20250313	092700	132763720	15700	15740	15740	15650	1097
611	20250313	092600	115541490	15700	15910	15910	15670	2242
612	20250313	092500	80136710	16020	16020	16020	16020	0
613	20250313	092400	80136710	16020	15970	16020	15970	200
614	20250313	092300	76933710	16020	16020	16020	16020	0
615	20250313	092200	76933710	16020	15890	16020	15890	1003
616	20250313	092100	60972770	15850	15850	15850	15850	271
617	20250313	092000	56677420	15850	15910	15910	15850	148
618	20250313	091900	54325990	15920	15880	15920	15880	2
619	20250313	091800	54294190	15890	15880	15920	15880	11
620	20250313	091700	54119140	15920	15860	15920	15860	160
621	20250313	091600	51580260	15880	15875	15930	15865	21
622	20250313	091500	51246850	15875	15920	15930	15875	70
623	20250313	091400	50134420	15920	15840	15920	15830	10
624	20250313	091300	49975860	15830	15830	15830	15830	0
625	20250313	091200	49975860	15830	15830	15830	15830	64
626	20250313	091100	48962740	15830	15830	15830	15830	0
627	20250313	091000	48962740	15830	15830	15830	15830	0
628	20250313	090900	48962740	15830	15790	15830	15790	50
629	20250313	090800	48171320	15830	15870	15870	15830	734
630	20250313	090700	36540320	15870	15980	15990	15870	162
631	20250313	090600	33957400	15950	15790	15950	15790	129
632	20250313	090500	31913250	15850	15850	15850	15850	12
633	20250313	090400	31723050	15850	15780	15850	15780	143
634	20250313	090300	29459030	15670	15700	15700	15670	121
635	20250313	090200	27561240	15800	15820	15820	15800	119
636	20250313	090100	25679530	15840	16000	16000	15840	52
637	20250313	090000	24854840	15920	15810	16710	15810	1567