KissMeData/038290/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	192400	200929325	15320	15320	15320	15320	446
3	20250305	192300	200929325	15320	15320	15320	15320	0
4	20250305	192200	200929325	15320	15320	15320	15320	0
5	20250305	192100	200929325	15320	15320	15320	15320	0
6	20250305	192000	200929325	15320	15320	15320	15320	0
7	20250305	191900	200929325	15320	15320	15320	15320	0
8	20250305	191800	200929325	15320	15320	15320	15320	0
9	20250305	191700	200929325	15320	15320	15320	15320	0
10	20250305	191600	200929325	15320	15320	15320	15320	0
11	20250305	191500	200929325	15320	15320	15320	15320	0
12	20250305	191400	200929325	15320	15320	15320	15320	0
13	20250305	191300	200929325	15320	15320	15320	15320	0
14	20250305	191200	200929325	15320	15320	15320	15320	0
15	20250305	191100	200929325	15320	15320	15320	15320	0
16	20250305	191000	200929325	15320	15320	15320	15320	0
17	20250305	190900	200929325	15320	15320	15320	15320	0
18	20250305	190800	200929325	15320	15320	15320	15320	0
19	20250305	190700	200929325	15320	15320	15320	15320	0
20	20250305	190600	200929325	15320	15320	15320	15320	0
21	20250305	190500	200929325	15320	15320	15320	15320	0
22	20250305	190400	200929325	15320	15320	15320	15320	0
23	20250305	190300	200929325	15320	15320	15320	15320	0
24	20250305	190200	200929325	15320	15320	15320	15320	0
25	20250305	190100	200929325	15320	15320	15320	15320	0
26	20250305	190000	200929325	15320	15320	15320	15320	0
27	20250305	185900	200929325	15320	15320	15320	15320	0
28	20250305	185800	200929325	15320	15320	15320	15320	0
29	20250305	185700	200929325	15320	15320	15320	15320	0
30	20250305	185600	200929325	15320	15320	15320	15320	0
31	20250305	185500	200929325	15320	15320	15320	15320	0
32	20250305	185400	200929325	15320	15320	15320	15320	446
33	20250305	185300	200929325	15320	15320	15320	15320	0
34	20250305	185200	200929325	15320	15320	15320	15320	0
35	20250305	185100	200929325	15320	15320	15320	15320	0
36	20250305	185000	200929325	15320	15320	15320	15320	0
37	20250305	184900	200929325	15320	15320	15320	15320	0
38	20250305	184800	200929325	15320	15320	15320	15320	0
39	20250305	184700	200929325	15320	15320	15320	15320	0
40	20250305	184600	200929325	15320	15320	15320	15320	0
41	20250305	184500	200929325	15320	15320	15320	15320	0
42	20250305	184400	200929325	15320	15320	15320	15320	0
43	20250305	184300	200929325	15320	15320	15320	15320	0
44	20250305	184200	200929325	15320	15320	15320	15320	0
45	20250305	184100	200929325	15320	15320	15320	15320	0
46	20250305	184000	200929325	15320	15320	15320	15320	0
47	20250305	183900	200929325	15320	15320	15320	15320	0
48	20250305	183800	200929325	15320	15320	15320	15320	0
49	20250305	183700	200929325	15320	15320	15320	15320	0
50	20250305	183600	200929325	15320	15320	15320	15320	0
51	20250305	183500	200929325	15320	15320	15320	15320	0
52	20250305	183400	200929325	15320	15320	15320	15320	0
53	20250305	183300	200929325	15320	15320	15320	15320	0
54	20250305	183200	200929325	15320	15320	15320	15320	0
55	20250305	183100	200929325	15320	15320	15320	15320	0
56	20250305	183000	200929325	15320	15320	15320	15320	0
57	20250305	182900	200929325	15320	15320	15320	15320	0
58	20250305	182800	200929325	15320	15320	15320	15320	0
59	20250305	182700	200929325	15320	15320	15320	15320	0
60	20250305	182600	200929325	15320	15320	15320	15320	0
61	20250305	182500	200929325	15320	15320	15320	15320	0
62	20250305	182400	200929325	15320	15320	15320	15320	446
63	20250305	182300	200929325	15320	15320	15320	15320	0
64	20250305	182200	200929325	15320	15320	15320	15320	0
65	20250305	182100	200929325	15320	15320	15320	15320	0
66	20250305	182000	200929325	15320	15320	15320	15320	0
67	20250305	181900	200929325	15320	15320	15320	15320	0
68	20250305	181800	200929325	15320	15320	15320	15320	0
69	20250305	181700	200929325	15320	15320	15320	15320	0
70	20250305	181600	200929325	15320	15320	15320	15320	0
71	20250305	181500	200929325	15320	15320	15320	15320	0
72	20250305	181400	200929325	15320	15320	15320	15320	0
73	20250305	181300	200929325	15320	15320	15320	15320	0
74	20250305	181200	200929325	15320	15320	15320	15320	0
75	20250305	181100	200929325	15320	15320	15320	15320	0
76	20250305	181000	200929325	15320	15320	15320	15320	0
77	20250305	180900	200929325	15320	15320	15320	15320	0
78	20250305	180800	200929325	15320	15320	15320	15320	0
79	20250305	180700	200929325	15320	15320	15320	15320	0
80	20250305	180600	200929325	15320	15320	15320	15320	0
81	20250305	180500	200929325	15320	15320	15320	15320	0
82	20250305	180400	200929325	15320	15320	15320	15320	0
83	20250305	180300	200929325	15320	15320	15320	15320	0
84	20250305	180200	200929325	15320	15320	15320	15320	0
85	20250305	180100	200929325	15320	15320	15320	15320	0
86	20250305	180000	200929325	15320	15320	15320	15320	0
87	20250305	175900	200929325	15320	15320	15320	15320	0
88	20250305	175800	200929325	15320	15320	15320	15320	0
89	20250305	175700	200929325	15320	15320	15320	15320	0
90	20250305	175600	200929325	15320	15320	15320	15320	0
91	20250305	175500	200929325	15320	15320	15320	15320	0
92	20250305	175400	200929325	15320	15320	15320	15320	446
93	20250305	175300	200929325	15320	15320	15320	15320	0
94	20250305	175200	200929325	15320	15320	15320	15320	0
95	20250305	175100	200929325	15320	15320	15320	15320	0
96	20250305	175000	200929325	15320	15320	15320	15320	0
97	20250305	174900	200929325	15320	15320	15320	15320	0
98	20250305	174800	200929325	15320	15320	15320	15320	0
99	20250305	174700	200929325	15320	15320	15320	15320	0
100	20250305	174600	200929325	15320	15320	15320	15320	0
101	20250305	174500	200929325	15320	15320	15320	15320	0
102	20250305	174400	200929325	15320	15320	15320	15320	0
103	20250305	174300	200929325	15320	15320	15320	15320	0
104	20250305	174200	200929325	15320	15320	15320	15320	0
105	20250305	174100	200929325	15320	15320	15320	15320	0
106	20250305	174000	200929325	15320	15320	15320	15320	0
107	20250305	173900	200929325	15320	15320	15320	15320	0
108	20250305	173800	200929325	15320	15320	15320	15320	0
109	20250305	173700	200929325	15320	15320	15320	15320	0
110	20250305	173600	200929325	15320	15320	15320	15320	0
111	20250305	173500	200929325	15320	15320	15320	15320	0
112	20250305	173400	200929325	15320	15320	15320	15320	0
113	20250305	173300	200929325	15320	15320	15320	15320	0
114	20250305	173200	200929325	15320	15320	15320	15320	0
115	20250305	173100	200929325	15320	15320	15320	15320	0
116	20250305	173000	200929325	15320	15320	15320	15320	0
117	20250305	172900	200929325	15320	15320	15320	15320	0
118	20250305	172800	200929325	15320	15320	15320	15320	0
119	20250305	172700	200929325	15320	15320	15320	15320	0
120	20250305	172600	200929325	15320	15320	15320	15320	0
121	20250305	172500	200929325	15320	15320	15320	15320	0
122	20250305	172400	200929325	15320	15320	15320	15320	446
123	20250305	172300	200929325	15320	15320	15320	15320	0
124	20250305	172200	200929325	15320	15320	15320	15320	0
125	20250305	172100	200929325	15320	15320	15320	15320	0
126	20250305	172000	200929325	15320	15320	15320	15320	0
127	20250305	171900	200929325	15320	15320	15320	15320	0
128	20250305	171800	200929325	15320	15320	15320	15320	0
129	20250305	171700	200929325	15320	15320	15320	15320	0
130	20250305	171600	200929325	15320	15320	15320	15320	0
131	20250305	171500	200929325	15320	15320	15320	15320	0
132	20250305	171400	200929325	15320	15320	15320	15320	0
133	20250305	171300	200929325	15320	15320	15320	15320	0
134	20250305	171200	200929325	15320	15320	15320	15320	0
135	20250305	171100	200929325	15320	15320	15320	15320	0
136	20250305	171000	200929325	15320	15320	15320	15320	0
137	20250305	170900	200929325	15320	15320	15320	15320	0
138	20250305	170800	200929325	15320	15320	15320	15320	0
139	20250305	170700	200929325	15320	15320	15320	15320	0
140	20250305	170600	200929325	15320	15320	15320	15320	0
141	20250305	170500	200929325	15320	15320	15320	15320	0
142	20250305	170400	200929325	15320	15320	15320	15320	0
143	20250305	170300	200929325	15320	15320	15320	15320	0
144	20250305	170200	200929325	15320	15320	15320	15320	0
145	20250305	170100	200929325	15320	15320	15320	15320	0
146	20250305	170000	200929325	15320	15320	15320	15320	0
147	20250305	165900	200929325	15320	15320	15320	15320	0
148	20250305	165800	200929325	15320	15320	15320	15320	0
149	20250305	165700	200929325	15320	15320	15320	15320	0
150	20250305	165600	200929325	15320	15320	15320	15320	0
151	20250305	165500	200929325	15320	15320	15320	15320	0
152	20250305	165400	200929325	15320	15320	15320	15320	446
153	20250305	165300	200929325	15320	15320	15320	15320	0
154	20250305	165200	200929325	15320	15320	15320	15320	0
155	20250305	165100	200929325	15320	15320	15320	15320	0
156	20250305	165000	200929325	15320	15320	15320	15320	0
157	20250305	164900	200929325	15320	15320	15320	15320	0
158	20250305	164800	200929325	15320	15320	15320	15320	0
159	20250305	164700	200929325	15320	15320	15320	15320	0
160	20250305	164600	200929325	15320	15320	15320	15320	0
161	20250305	164500	200929325	15320	15320	15320	15320	0
162	20250305	164400	200929325	15320	15320	15320	15320	0
163	20250305	164300	200929325	15320	15320	15320	15320	0
164	20250305	164200	200929325	15320	15320	15320	15320	0
165	20250305	164100	200929325	15320	15320	15320	15320	0
166	20250305	164000	200929325	15320	15320	15320	15320	0
167	20250305	163900	200929325	15320	15320	15320	15320	0
168	20250305	163800	200929325	15320	15320	15320	15320	0
169	20250305	163700	200929325	15320	15320	15320	15320	0
170	20250305	163600	200929325	15320	15320	15320	15320	0
171	20250305	163500	200929325	15320	15320	15320	15320	0
172	20250305	163400	200929325	15320	15320	15320	15320	0
173	20250305	163300	200929325	15320	15320	15320	15320	0
174	20250305	163200	200929325	15320	15320	15320	15320	0
175	20250305	163100	200929325	15320	15320	15320	15320	0
176	20250305	163000	200929325	15320	15320	15320	15320	0
177	20250305	162900	200929325	15320	15320	15320	15320	0
178	20250305	162800	200929325	15320	15320	15320	15320	0
179	20250305	162700	200929325	15320	15320	15320	15320	0
180	20250305	162600	200929325	15320	15320	15320	15320	0
181	20250305	162500	200929325	15320	15320	15320	15320	0
182	20250305	162400	200929325	15320	15320	15320	15320	446
183	20250305	162300	200929325	15320	15320	15320	15320	0
184	20250305	162200	200929325	15320	15320	15320	15320	0
185	20250305	162100	200929325	15320	15320	15320	15320	0
186	20250305	162000	200929325	15320	15320	15320	15320	0
187	20250305	161900	200929325	15320	15320	15320	15320	0
188	20250305	161800	200929325	15320	15320	15320	15320	0
189	20250305	161700	200929325	15320	15320	15320	15320	0
190	20250305	161600	200929325	15320	15320	15320	15320	0
191	20250305	161500	200929325	15320	15320	15320	15320	0
192	20250305	161400	200929325	15320	15320	15320	15320	0
193	20250305	161300	200929325	15320	15320	15320	15320	0
194	20250305	161200	200929325	15320	15320	15320	15320	0
195	20250305	161100	200929325	15320	15320	15320	15320	0
196	20250305	161000	200929325	15320	15320	15320	15320	0
197	20250305	160900	200929325	15320	15320	15320	15320	0
198	20250305	160800	200929325	15320	15320	15320	15320	0
199	20250305	160700	200929325	15320	15320	15320	15320	0
200	20250305	160600	200929325	15320	15320	15320	15320	0
201	20250305	160500	200929325	15320	15320	15320	15320	0
202	20250305	160400	200929325	15320	15320	15320	15320	0
203	20250305	160300	200929325	15320	15320	15320	15320	0
204	20250305	160200	200929325	15320	15320	15320	15320	0
205	20250305	160100	200929325	15320	15320	15320	15320	0
206	20250305	160000	200929325	15320	15320	15320	15320	0
207	20250305	155900	200929325	15320	15320	15320	15320	0
208	20250305	155800	200929325	15320	15320	15320	15320	0
209	20250305	155700	200929325	15320	15320	15320	15320	0
210	20250305	155600	200929325	15320	15320	15320	15320	0
211	20250305	155500	200929325	15320	15320	15320	15320	0
212	20250305	155400	200929325	15320	15320	15320	15320	446
213	20250305	155300	200929325	15320	15320	15320	15320	0
214	20250305	155200	200929325	15320	15320	15320	15320	0
215	20250305	155100	200929325	15320	15320	15320	15320	0
216	20250305	155000	200929325	15320	15320	15320	15320	0
217	20250305	154900	200929325	15320	15320	15320	15320	0
218	20250305	154800	200929325	15320	15320	15320	15320	0
219	20250305	154700	200929325	15320	15320	15320	15320	0
220	20250305	154600	200929325	15320	15320	15320	15320	0
221	20250305	154500	200929325	15320	15320	15320	15320	0
222	20250305	154400	200929325	15320	15320	15320	15320	0
223	20250305	154300	200929325	15320	15320	15320	15320	0
224	20250305	154200	200929325	15320	15320	15320	15320	0
225	20250305	154100	200929325	15320	15320	15320	15320	0
226	20250305	154000	200929325	15320	15320	15320	15320	0
227	20250305	153900	200929325	15320	15320	15320	15320	0
228	20250305	153800	200929325	15320	15320	15320	15320	0
229	20250305	153700	200929325	15320	15320	15320	15320	0
230	20250305	153600	200929325	15320	15320	15320	15320	0
231	20250305	153500	200929325	15320	15320	15320	15320	0
232	20250305	153400	200929325	15320	15320	15320	15320	0
233	20250305	153300	200929325	15320	15320	15320	15320	0
234	20250305	153200	200929325	15320	15320	15320	15320	0
235	20250305	153100	200929325	15320	15320	15320	15320	0
236	20250305	153000	200929325	15320	15320	15320	15320	446
237	20250305	152900	194096605	15320	15320	15320	15320	0
238	20250305	152800	194096605	15320	15320	15320	15320	0
239	20250305	152700	194096605	15320	15320	15320	15320	0
240	20250305	152600	194096605	15320	15320	15320	15320	0
241	20250305	152500	194096605	15320	15320	15320	15320	0
242	20250305	152400	194096605	15320	15320	15320	15320	0
243	20250305	152300	194096605	15320	15320	15320	15320	0
244	20250305	152200	194096605	15320	15320	15320	15320	0
245	20250305	152100	194096605	15320	15320	15320	15320	0
246	20250305	152000	194096605	15320	15320	15320	15320	0
247	20250305	151900	194096605	15320	15310	15320	15310	32
248	20250305	151800	193606565	15320	15320	15320	15320	13
249	20250305	151700	193407405	15320	15320	15320	15320	0
250	20250305	151600	193407405	15320	15330	15330	15320	12
251	20250305	151500	193223455	15320	15320	15320	15320	0
252	20250305	151400	193223455	15320	15320	15320	15320	14
253	20250305	151300	193008975	15320	15320	15320	15320	28
254	20250305	151200	192580015	15320	15320	15320	15320	0
255	20250305	151100	192580015	15320	15320	15320	15320	0
256	20250305	151000	192580015	15320	15320	15320	15320	8
257	20250305	150900	192457455	15330	15330	15330	15330	0
258	20250305	150800	192457455	15330	15330	15330	15330	0
259	20250305	150700	192457455	15330	15330	15330	15330	0
260	20250305	150600	192457455	15330	15320	15330	15320	12
261	20250305	150500	192273605	15300	15310	15310	15300	100
262	20250305	150400	190743555	15320	15320	15320	15320	1
263	20250305	150300	190728235	15320	15320	15320	15320	4
264	20250305	150200	190666955	15310	15330	15330	15300	295
265	20250305	150100	186149505	15330	15330	15330	15330	10
266	20250305	150000	185996205	15330	15330	15330	15330	0
267	20250305	145900	185996205	15330	15330	15330	15330	0
268	20250305	145800	185996205	15330	15330	15330	15330	1
269	20250305	145700	185980875	15300	15300	15300	15300	4
270	20250305	145600	185919675	15330	15330	15330	15330	0
271	20250305	145500	185919675	15330	15330	15330	15330	12
272	20250305	145400	185735715	15300	15320	15330	15300	12
273	20250305	145300	185551885	15320	15320	15320	15320	0
274	20250305	145200	185551885	15320	15330	15330	15300	11
275	20250305	145100	185383325	15330	15330	15330	15320	51
276	20250305	145000	184601505	15300	15320	15320	15300	5
277	20250305	144900	184524925	15330	15330	15330	15330	0
278	20250305	144800	184524925	15330	15320	15330	15320	10
279	20250305	144700	184371675	15300	15300	15300	15300	104
280	20250305	144600	182780475	15300	15300	15300	15300	96
281	20250305	144500	181311675	15330	15330	15330	15330	0
282	20250305	144400	181311675	15330	15330	15330	15330	0
283	20250305	144300	181311675	15330	15330	15330	15330	0
284	20250305	144200	181311675	15330	15320	15330	15320	128
285	20250305	144100	179350705	15320	15320	15320	15320	4
286	20250305	144000	179289425	15320	15320	15320	15320	0
287	20250305	143900	179289425	15320	15310	15320	15310	371
288	20250305	143800	173605745	15310	15310	15310	15310	0
289	20250305	143700	173605745	15310	15310	15310	15310	0
290	20250305	143600	173605745	15310	15310	15310	15310	10
291	20250305	143500	173452645	15320	15320	15320	15320	0
292	20250305	143400	173452645	15320	15320	15320	15320	0
293	20250305	143300	173452645	15320	15320	15320	15320	0
294	20250305	143200	173452645	15320	15320	15320	15320	0
295	20250305	143100	173452645	15320	15320	15320	15320	0
296	20250305	143000	173452645	15320	15320	15320	15320	0
297	20250305	142900	173452645	15320	15320	15320	15320	30
298	20250305	142800	172993045	15320	15320	15320	15320	0
299	20250305	142700	172993045	15320	15320	15320	15320	0
300	20250305	142600	172993045	15320	15320	15320	15320	0
301	20250305	142500	172993045	15320	15320	15320	15320	0
302	20250305	142400	172993045	15320	15320	15320	15320	0
303	20250305	142300	172993045	15320	15320	15320	15320	0
304	20250305	142200	172993045	15320	15320	15320	15320	0
305	20250305	142100	172993045	15320	15320	15320	15320	0
306	20250305	142000	172993045	15320	15320	15320	15320	12
307	20250305	141900	172809205	15240	15300	15300	15240	1100
308	20250305	141800	156034475	15320	15320	15320	15320	5
309	20250305	141700	155957875	15320	15320	15320	15320	0
310	20250305	141600	155957875	15320	15320	15320	15320	0
311	20250305	141500	155957875	15320	15320	15320	15320	1
312	20250305	141400	155942555	15330	15330	15330	15330	0
313	20250305	141300	155942555	15330	15330	15330	15330	0
314	20250305	141200	155942555	15330	15320	15330	15320	12
315	20250305	141100	155758685	15320	15320	15320	15320	0
316	20250305	141000	155758685	15320	15320	15320	15320	7
317	20250305	140900	155651445	15290	15290	15290	15290	1
318	20250305	140800	155636155	15320	15320	15320	15320	0
319	20250305	140700	155636155	15320	15320	15330	15320	63
320	20250305	140600	154670795	15320	15320	15320	15320	5
321	20250305	140500	154594195	15290	15320	15320	15290	3
322	20250305	140400	154548265	15320	15320	15320	15320	23
323	20250305	140300	154195905	15320	15320	15320	15320	29
324	20250305	140200	153751625	15320	15320	15320	15320	0
325	20250305	140100	153751625	15320	15320	15320	15320	0
326	20250305	140000	153751625	15320	15320	15320	15320	0
327	20250305	135900	153751625	15320	15320	15320	15320	0
328	20250305	135800	153751625	15320	15320	15320	15320	0
329	20250305	135700	153751625	15320	15320	15320	15320	0
330	20250305	135600	153751625	15320	15320	15320	15320	0
331	20250305	135500	153751625	15320	15310	15320	15310	35
332	20250305	135400	153215655	15330	15320	15330	15320	10
333	20250305	135300	153062405	15320	15320	15320	15320	0
334	20250305	135200	153062405	15320	15320	15320	15320	0
335	20250305	135100	153062405	15320	15320	15320	15320	153
336	20250305	135000	150718445	15320	15320	15320	15320	0
337	20250305	134900	150718445	15320	15320	15325	15320	201
338	20250305	134800	147638985	15320	15320	15320	15320	0
339	20250305	134700	147638985	15320	15310	15320	15310	10
340	20250305	134600	147485865	15310	15310	15310	15310	3
341	20250305	134500	147439935	15310	15310	15310	15310	0
342	20250305	134400	147439935	15310	15310	15310	15310	11
343	20250305	134300	147271525	15310	15310	15310	15310	27
344	20250305	134200	146858155	15310	15310	15310	15310	0
345	20250305	134100	146858155	15310	15310	15310	15310	0
346	20250305	134000	146858155	15310	15310	15310	15310	0
347	20250305	133900	146858155	15310	15310	15310	15310	0
348	20250305	133800	146858155	15310	15310	15310	15310	2
349	20250305	133700	146827535	15310	15310	15310	15310	0
350	20250305	133600	146827535	15310	15310	15310	15310	0
351	20250305	133500	146827535	15310	15310	15310	15310	0
352	20250305	133400	146827535	15310	15310	15310	15310	11
353	20250305	133300	146659125	15300	15300	15300	15300	0
354	20250305	133200	146659125	15300	15300	15300	15300	0
355	20250305	133100	146659125	15300	15300	15300	15300	0
356	20250305	133000	146659125	15300	15300	15300	15300	50
357	20250305	132900	145894125	15300	15290	15300	15290	10
358	20250305	132800	145741195	15260	15260	15260	15260	1
359	20250305	132700	145725935	15330	15330	15330	15330	0
360	20250305	132600	145725935	15330	15330	15330	15330	0
361	20250305	132500	145725935	15330	15330	15330	15330	0
362	20250305	132400	145725935	15330	15330	15330	15330	0
363	20250305	132300	145725935	15330	15330	15330	15330	0
364	20250305	132200	145725935	15330	15330	15330	15330	2
365	20250305	132100	145695275	15330	15330	15330	15330	0
366	20250305	132000	145695275	15330	15330	15330	15330	0
367	20250305	131900	145695275	15330	15330	15330	15330	0
368	20250305	131800	145695275	15330	15330	15330	15330	0
369	20250305	131700	145695275	15330	15330	15330	15330	0
370	20250305	131600	145695275	15330	15330	15330	15330	0
371	20250305	131500	145695275	15330	15330	15330	15330	0
372	20250305	131400	145695275	15330	15330	15330	15330	0
373	20250305	131300	145695275	15330	15330	15330	15330	0
374	20250305	131200	145695275	15330	15330	15330	15330	0
375	20250305	131100	145695275	15330	15330	15330	15330	0
376	20250305	131000	145695275	15330	15310	15330	15310	250
377	20250305	130900	141867575	15310	15310	15310	15310	0
378	20250305	130800	141867575	15310	15310	15310	15280	43
379	20250305	130700	141209875	15210	15210	15210	15210	0
380	20250305	130600	141209875	15210	15220	15220	15210	316
381	20250305	130500	136402555	15220	15230	15310	15220	475
382	20250305	130400	129168855	15240	15290	15290	15240	721
383	20250305	130300	118173975	15310	15310	15310	15310	0
384	20250305	130200	118173975	15310	15310	15310	15310	0
385	20250305	130100	118173975	15310	15310	15310	15310	0
386	20250305	130000	118173975	15310	15310	15310	15310	0
387	20250305	125900	118173975	15310	15310	15310	15310	0
388	20250305	125800	118173975	15310	15310	15310	15310	5
389	20250305	125700	118097425	15320	15300	15320	15300	20
390	20250305	125600	117791365	15300	15300	15300	15300	0
391	20250305	125500	117791365	15300	15300	15300	15300	0
392	20250305	125400	117791365	15300	15290	15300	15290	150
393	20250305	125300	115497345	15270	15270	15270	15270	0
394	20250305	125200	115497345	15270	15270	15270	15270	0
395	20250305	125100	115497345	15270	15270	15270	15270	0
396	20250305	125000	115497345	15270	15270	15270	15270	0
397	20250305	124900	115497345	15270	15270	15270	15270	0
398	20250305	124800	115497345	15270	15290	15290	15270	561
399	20250305	124700	106930765	15290	15290	15290	15290	1
400	20250305	124600	106915475	15270	15270	15270	15270	5
401	20250305	124500	106839125	15270	15270	15270	15270	0
402	20250305	124400	106839125	15270	15270	15270	15270	46
403	20250305	124300	106136705	15270	15270	15270	15270	4
404	20250305	124200	106075625	15260	15260	15260	15260	0
405	20250305	124100	106075625	15260	15260	15260	15260	59
406	20250305	124000	105175285	15260	15260	15260	15260	7
407	20250305	123900	105068465	15260	15260	15260	15260	14
408	20250305	123800	104854825	15280	15280	15280	15280	0
409	20250305	123700	104854825	15280	15280	15280	15280	0
410	20250305	123600	104854825	15280	15280	15280	15280	0
411	20250305	123500	104854825	15280	15280	15280	15280	0
412	20250305	123400	104854825	15280	15280	15290	15280	60
413	20250305	123300	103937995	15280	15280	15280	15280	0
414	20250305	123200	103937995	15280	15280	15280	15280	0
415	20250305	123100	103937995	15280	15280	15280	15280	0
416	20250305	123000	103937995	15280	15280	15280	15280	0
417	20250305	122900	103937995	15280	15280	15280	15280	200
418	20250305	122800	100881995	15250	15270	15270	15250	92
419	20250305	122700	99477815	15270	15270	15270	15270	30
420	20250305	122600	99019715	15280	15280	15280	15280	0
421	20250305	122500	99019715	15280	15280	15280	15280	0
422	20250305	122400	99019715	15280	15280	15280	15280	0
423	20250305	122300	99019715	15280	15280	15280	15280	0
424	20250305	122200	99019715	15280	15280	15280	15280	0
425	20250305	122100	99019715	15280	15280	15280	15280	0
426	20250305	122000	99019715	15280	15270	15280	15270	100
427	20250305	121900	97491825	15270	15270	15270	15270	33
428	20250305	121800	96987915	15270	15270	15270	15270	0
429	20250305	121700	96987915	15270	15270	15270	15270	70
430	20250305	121600	95919015	15290	15290	15290	15290	0
431	20250305	121500	95919015	15290	15290	15290	15290	0
432	20250305	121400	95919015	15290	15290	15290	15290	0
433	20250305	121300	95919015	15290	15290	15290	15290	0
434	20250305	121200	95919015	15290	15290	15290	15290	0
435	20250305	121100	95919015	15290	15280	15290	15280	118
436	20250305	121000	94114975	15300	15300	15300	15300	0
437	20250305	120900	94114975	15300	15300	15300	15300	0
438	20250305	120800	94114975	15300	15300	15300	15300	0
439	20250305	120700	94114975	15300	15300	15300	15300	0
440	20250305	120600	94114975	15300	15250	15300	15250	18
441	20250305	120500	93840375	15250	15250	15250	15250	9
442	20250305	120400	93703125	15250	15250	15250	15250	17
443	20250305	120300	93443875	15260	15260	15260	15260	0
444	20250305	120200	93443875	15260	15260	15260	15260	1
445	20250305	120100	93428615	15230	15230	15230	15230	0
446	20250305	120000	93428615	15230	15230	15230	15230	140
447	20250305	115900	91296415	15300	15300	15300	15300	0
448	20250305	115800	91296415	15300	15260	15300	15240	27
449	20250305	115700	90884715	15260	15260	15260	15260	28
450	20250305	115600	90457435	15300	15300	15300	15300	1
451	20250305	115500	90442135	15300	15300	15300	15300	0
452	20250305	115400	90442135	15300	15300	15300	15300	0
453	20250305	115300	90442135	15300	15300	15300	15300	0
454	20250305	115200	90442135	15300	15300	15300	15300	0
455	20250305	115100	90442135	15300	15300	15300	15300	0
456	20250305	115000	90442135	15300	15300	15300	15300	0
457	20250305	114900	90442135	15300	15300	15300	15300	0
458	20250305	114800	90442135	15300	15300	15300	15300	0
459	20250305	114700	90442135	15300	15300	15300	15300	0
460	20250305	114600	90442135	15300	15300	15300	15300	0
461	20250305	114500	90442135	15300	15300	15300	15300	0
462	20250305	114400	90442135	15300	15300	15300	15300	0
463	20250305	114300	90442135	15300	15300	15300	15300	0
464	20250305	114200	90442135	15300	15300	15300	15300	1
465	20250305	114100	90426835	15230	15230	15230	15230	0
466	20250305	114000	90426835	15230	15230	15230	15230	50
467	20250305	113900	89665335	15300	15300	15300	15300	0
468	20250305	113800	89665335	15300	15300	15300	15300	0
469	20250305	113700	89665335	15300	15300	15300	15300	0
470	20250305	113600	89665335	15300	15300	15300	15300	3
471	20250305	113500	89619435	15300	15300	15300	15300	21
472	20250305	113400	89298135	15220	15220	15220	15220	0
473	20250305	113300	89298135	15220	15240	15240	15220	300
474	20250305	113200	84729965	15300	15300	15300	15300	0
475	20250305	113100	84729965	15300	15260	15300	15250	1673
476	20250305	113000	59213455	15290	15290	15290	15290	23
477	20250305	112900	58861785	15300	15300	15300	15300	0
478	20250305	112800	58861785	15300	15300	15300	15300	0
479	20250305	112700	58861785	15300	15300	15300	15300	0
480	20250305	112600	58861785	15300	15300	15300	15300	0
481	20250305	112500	58861785	15300	15300	15300	15300	1
482	20250305	112400	58846485	15260	15260	15260	15260	0
483	20250305	112300	58846485	15260	15260	15260	15260	1
484	20250305	112200	58831225	15280	15280	15280	15280	0
485	20250305	112100	58831225	15280	15280	15280	15280	10
486	20250305	112000	58678425	15300	15260	15300	15260	454
487	20250305	111900	51748385	15260	15270	15270	15260	408
488	20250305	111800	45521055	15270	15270	15270	15270	0
489	20250305	111700	45521055	15270	15280	15280	15270	238
490	20250305	111600	41886335	15280	15280	15280	15280	1
491	20250305	111500	41871055	15380	15380	15380	15380	0
492	20250305	111400	41871055	15380	15380	15380	15380	0
493	20250305	111300	41871055	15380	15380	15380	15380	2
494	20250305	111200	41840295	15290	15310	15310	15290	134
495	20250305	111100	39790935	15390	15390	15390	15390	0
496	20250305	111000	39790935	15390	15390	15390	15390	0
497	20250305	110900	39790935	15390	15390	15390	15390	0
498	20250305	110800	39790935	15390	15390	15390	15390	0
499	20250305	110700	39790935	15390	15390	15390	15390	0
500	20250305	110600	39790935	15390	15390	15390	15390	0
501	20250305	110500	39790935	15390	15390	15390	15390	0
502	20250305	110400	39790935	15390	15390	15390	15390	0
503	20250305	110300	39790935	15390	15390	15390	15390	0
504	20250305	110200	39790935	15390	15390	15390	15390	0
505	20250305	110100	39790935	15390	15390	15390	15390	0
506	20250305	110000	39790935	15390	15390	15390	15390	0
507	20250305	105900	39790935	15390	15390	15390	15390	0
508	20250305	105800	39790935	15390	15390	15390	15390	0
509	20250305	105700	39790935	15390	15390	15390	15390	0
510	20250305	105600	39790935	15390	15390	15390	15390	0
511	20250305	105500	39790935	15390	15390	15390	15390	0
512	20250305	105400	39790935	15390	15390	15390	15390	0
513	20250305	105300	39790935	15390	15390	15390	15390	0
514	20250305	105200	39790935	15390	15390	15390	15390	0
515	20250305	105100	39790935	15390	15390	15390	15390	0
516	20250305	105000	39790935	15390	15300	15390	15300	52
517	20250305	104900	38994255	15300	15300	15300	15300	25
518	20250305	104800	38611755	15390	15390	15390	15390	3
519	20250305	104700	38565585	15400	15400	15400	15400	0
520	20250305	104600	38565585	15400	15400	15400	15400	0
521	20250305	104500	38565585	15400	15400	15400	15400	0
522	20250305	104400	38565585	15400	15400	15400	15400	0
523	20250305	104300	38565585	15400	15400	15400	15400	0
524	20250305	104200	38565585	15400	15400	15400	15400	0
525	20250305	104100	38565585	15400	15400	15400	15400	0
526	20250305	104000	38565585	15400	15400	15400	15400	0
527	20250305	103900	38565585	15400	15400	15400	15400	0
528	20250305	103800	38565585	15400	15400	15400	15400	0
529	20250305	103700	38565585	15400	15400	15400	15400	0
530	20250305	103600	38565585	15400	15400	15400	15400	0
531	20250305	103500	38565585	15400	15400	15400	15400	1
532	20250305	103400	38550185	15390	15390	15390	15390	0
533	20250305	103300	38550185	15390	15390	15390	15390	0
534	20250305	103200	38550185	15390	15390	15390	15390	0
535	20250305	103100	38550185	15390	15390	15390	15390	0
536	20250305	103000	38550185	15390	15390	15390	15390	0
537	20250305	102900	38550185	15390	15390	15390	15390	0
538	20250305	102800	38550185	15390	15390	15390	15390	59
539	20250305	102700	37642175	15410	15410	15410	15410	0
540	20250305	102600	37642175	15410	15400	15410	15400	200
541	20250305	102500	34560895	15410	15410	15410	15410	0
542	20250305	102400	34560895	15410	15410	15410	15410	0
543	20250305	102300	34560895	15410	15410	15410	15410	0
544	20250305	102200	34560895	15410	15410	15410	15410	0
545	20250305	102100	34560895	15410	15410	15410	15410	0
546	20250305	102000	34560895	15410	15410	15410	15410	0
547	20250305	101900	34560895	15410	15410	15410	15410	0
548	20250305	101800	34560895	15410	15410	15410	15410	0
549	20250305	101700	34560895	15410	15410	15410	15410	1
550	20250305	101600	34545485	15410	15410	15410	15410	1
551	20250305	101500	34530075	15410	15410	15410	15410	0
552	20250305	101400	34530075	15410	15410	15410	15410	0
553	20250305	101300	34530075	15410	15410	15410	15410	0
554	20250305	101200	34530075	15410	15410	15410	15410	0
555	20250305	101100	34530075	15410	15410	15410	15410	0
556	20250305	101000	34530075	15410	15410	15410	15410	0
557	20250305	100900	34530075	15410	15410	15410	15410	0
558	20250305	100800	34530075	15410	15410	15410	15410	0
559	20250305	100700	34530075	15410	15410	15410	15410	0
560	20250305	100600	34530075	15410	15410	15410	15410	0
561	20250305	100500	34530075	15410	15410	15410	15410	2
562	20250305	100400	34499255	15410	15410	15410	15410	0
563	20250305	100300	34499255	15410	15400	15410	15400	16
564	20250305	100200	34252835	15390	15390	15390	15390	0
565	20250305	100100	34252835	15390	15300	15390	15300	22
566	20250305	100000	33916145	15400	15400	15400	15400	0
567	20250305	095900	33916145	15400	15400	15400	15400	0
568	20250305	095800	33916145	15400	15400	15400	15400	0
569	20250305	095700	33916145	15400	15400	15400	15400	0
570	20250305	095600	33916145	15400	15400	15400	15400	0
571	20250305	095500	33916145	15400	15400	15400	15400	0
572	20250305	095400	33916145	15400	15400	15400	15400	0
573	20250305	095300	33916145	15400	15400	15400	15400	0
574	20250305	095200	33916145	15400	15400	15400	15400	0
575	20250305	095100	33916145	15400	15400	15400	15400	0
576	20250305	095000	33916145	15400	15400	15400	15400	0
577	20250305	094900	33916145	15400	15400	15400	15400	0
578	20250305	094800	33916145	15400	15400	15400	15400	0
579	20250305	094700	33916145	15400	15400	15400	15400	0
580	20250305	094600	33916145	15400	15400	15400	15400	1
581	20250305	094500	33900745	15410	15410	15410	15410	0
582	20250305	094400	33900745	15410	15400	15410	15400	2
583	20250305	094300	33869935	15300	15300	15300	15300	10
584	20250305	094200	33716935	15300	15340	15340	15300	229
585	20250305	094100	30210755	15340	15350	15350	15340	30
586	20250305	094000	29750355	15350	15350	15350	15350	0
587	20250305	093900	29750355	15350	15350	15350	15350	0
588	20250305	093800	29750355	15350	15350	15350	15350	10
589	20250305	093700	29596855	15350	15350	15350	15350	0
590	20250305	093600	29596855	15350	15350	15350	15350	3
591	20250305	093500	29550805	15430	15430	15430	15430	0
592	20250305	093400	29550805	15430	15430	15430	15430	0
593	20250305	093300	29550805	15430	15430	15430	15430	10
594	20250305	093200	29396505	15430	15430	15430	15430	0
595	20250305	093100	29396505	15430	15430	15430	15430	0
596	20250305	093000	29396505	15430	15430	15430	15430	2
597	20250305	092900	29365645	15350	15370	15370	15350	150
598	20250305	092800	27061005	15450	15450	15450	15450	0
599	20250305	092700	27061005	15450	15450	15450	15450	0
600	20250305	092600	27061005	15450	15450	15450	15450	1
601	20250305	092500	27045555	15370	15440	15440	15370	40
602	20250305	092400	26430265	15430	15430	15430	15430	1
603	20250305	092300	26414835	15420	15420	15420	15420	0
604	20250305	092200	26414835	15420	15420	15420	15420	4
605	20250305	092100	26353155	15410	15410	15410	15410	0
606	20250305	092000	26353155	15410	15410	15410	15410	23
607	20250305	091900	25998725	15380	15380	15380	15380	0
608	20250305	091800	25998725	15380	15380	15380	15380	0
609	20250305	091700	25998725	15380	15380	15380	15380	0
610	20250305	091600	25998725	15380	15415	15415	15380	12
611	20250305	091500	25814130	15460	15460	15460	15460	19
612	20250305	091400	25520390	15470	15470	15470	15470	9
613	20250305	091300	25381160	15460	15460	15460	15460	1
614	20250305	091200	25365700	15470	15470	15470	15470	11
615	20250305	091100	25195530	15470	15440	15470	15440	6
616	20250305	091000	25102770	15430	15430	15430	15430	0
617	20250305	090900	25102770	15430	15420	15430	15420	8
618	20250305	090800	24979340	15420	15420	15420	15420	4
619	20250305	090700	24917660	15430	15430	15430	15430	0
620	20250305	090600	24917660	15430	15410	15430	15410	500
621	20250305	090500	17210940	15390	15380	15390	15380	379
622	20250305	090400	11378360	15250	15250	15250	15250	0
623	20250305	090300	11378360	15250	15250	15250	15250	8
624	20250305	090200	11256360	15430	15430	15430	15430	0
625	20250305	090100	11256360	15430	15430	15430	15430	20
626	20250305	090000	10947760	15350	15310	15350	15300	715