KissMeData/106190/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	201600	529812760	15800	15800	15800	15800	428
3	20250306	201500	529812760	15800	15800	15800	15800	0
4	20250306	201400	529812760	15800	15800	15800	15800	0
5	20250306	201300	529812760	15800	15800	15800	15800	0
6	20250306	201200	529812760	15800	15800	15800	15800	0
7	20250306	201100	529812760	15800	15800	15800	15800	0
8	20250306	201000	529812760	15800	15800	15800	15800	0
9	20250306	200900	529812760	15800	15800	15800	15800	0
10	20250306	200800	529812760	15800	15800	15800	15800	0
11	20250306	200700	529812760	15800	15800	15800	15800	0
12	20250306	200600	529812760	15800	15800	15800	15800	0
13	20250306	200500	529812760	15800	15800	15800	15800	0
14	20250306	200400	529812760	15800	15800	15800	15800	0
15	20250306	200300	529812760	15800	15800	15800	15800	0
16	20250306	200200	529812760	15800	15800	15800	15800	0
17	20250306	200100	529812760	15800	15800	15800	15800	0
18	20250306	200000	529812760	15800	15800	15800	15800	0
19	20250306	195900	529812760	15800	15800	15800	15800	0
20	20250306	195800	529812760	15800	15800	15800	15800	0
21	20250306	195700	529812760	15800	15800	15800	15800	0
22	20250306	195600	529812760	15800	15800	15800	15800	0
23	20250306	195500	529812760	15800	15800	15800	15800	0
24	20250306	195400	529812760	15800	15800	15800	15800	0
25	20250306	195300	529812760	15800	15800	15800	15800	0
26	20250306	195200	529812760	15800	15800	15800	15800	0
27	20250306	195100	529812760	15800	15800	15800	15800	0
28	20250306	195000	529812760	15800	15800	15800	15800	0
29	20250306	194900	529812760	15800	15800	15800	15800	0
30	20250306	194800	529812760	15800	15800	15800	15800	0
31	20250306	194700	529812760	15800	15800	15800	15800	0
32	20250306	194600	529812760	15800	15800	15800	15800	428
33	20250306	194500	529812760	15800	15800	15800	15800	0
34	20250306	194400	529812760	15800	15800	15800	15800	0
35	20250306	194300	529812760	15800	15800	15800	15800	0
36	20250306	194200	529812760	15800	15800	15800	15800	0
37	20250306	194100	529812760	15800	15800	15800	15800	0
38	20250306	194000	529812760	15800	15800	15800	15800	0
39	20250306	193900	529812760	15800	15800	15800	15800	0
40	20250306	193800	529812760	15800	15800	15800	15800	0
41	20250306	193700	529812760	15800	15800	15800	15800	0
42	20250306	193600	529812760	15800	15800	15800	15800	0
43	20250306	193500	529812760	15800	15800	15800	15800	0
44	20250306	193400	529812760	15800	15800	15800	15800	0
45	20250306	193300	529812760	15800	15800	15800	15800	0
46	20250306	193200	529812760	15800	15800	15800	15800	0
47	20250306	193100	529812760	15800	15800	15800	15800	0
48	20250306	193000	529812760	15800	15800	15800	15800	0
49	20250306	192900	529812760	15800	15800	15800	15800	0
50	20250306	192800	529812760	15800	15800	15800	15800	0
51	20250306	192700	529812760	15800	15800	15800	15800	0
52	20250306	192600	529812760	15800	15800	15800	15800	0
53	20250306	192500	529812760	15800	15800	15800	15800	0
54	20250306	192400	529812760	15800	15800	15800	15800	0
55	20250306	192300	529812760	15800	15800	15800	15800	0
56	20250306	192200	529812760	15800	15800	15800	15800	0
57	20250306	192100	529812760	15800	15800	15800	15800	0
58	20250306	192000	529812760	15800	15800	15800	15800	0
59	20250306	191900	529812760	15800	15800	15800	15800	0
60	20250306	191800	529812760	15800	15800	15800	15800	0
61	20250306	191700	529812760	15800	15800	15800	15800	0
62	20250306	191600	529812760	15800	15800	15800	15800	428
63	20250306	191500	529812760	15800	15800	15800	15800	0
64	20250306	191400	529812760	15800	15800	15800	15800	0
65	20250306	191300	529812760	15800	15800	15800	15800	0
66	20250306	191200	529812760	15800	15800	15800	15800	0
67	20250306	191100	529812760	15800	15800	15800	15800	0
68	20250306	191000	529812760	15800	15800	15800	15800	0
69	20250306	190900	529812760	15800	15800	15800	15800	0
70	20250306	190800	529812760	15800	15800	15800	15800	0
71	20250306	190700	529812760	15800	15800	15800	15800	0
72	20250306	190600	529812760	15800	15800	15800	15800	0
73	20250306	190500	529812760	15800	15800	15800	15800	0
74	20250306	190400	529812760	15800	15800	15800	15800	0
75	20250306	190300	529812760	15800	15800	15800	15800	0
76	20250306	190200	529812760	15800	15800	15800	15800	0
77	20250306	190100	529812760	15800	15800	15800	15800	0
78	20250306	190000	529812760	15800	15800	15800	15800	0
79	20250306	185900	529812760	15800	15800	15800	15800	0
80	20250306	185800	529812760	15800	15800	15800	15800	0
81	20250306	185700	529812760	15800	15800	15800	15800	0
82	20250306	185600	529812760	15800	15800	15800	15800	0
83	20250306	185500	529812760	15800	15800	15800	15800	0
84	20250306	185400	529812760	15800	15800	15800	15800	0
85	20250306	185300	529812760	15800	15800	15800	15800	0
86	20250306	185200	529812760	15800	15800	15800	15800	0
87	20250306	185100	529812760	15800	15800	15800	15800	0
88	20250306	185000	529812760	15800	15800	15800	15800	0
89	20250306	184900	529812760	15800	15800	15800	15800	0
90	20250306	184800	529812760	15800	15800	15800	15800	0
91	20250306	184700	529812760	15800	15800	15800	15800	0
92	20250306	184600	529812760	15800	15800	15800	15800	428
93	20250306	184500	529812760	15800	15800	15800	15800	0
94	20250306	184400	529812760	15800	15800	15800	15800	0
95	20250306	184300	529812760	15800	15800	15800	15800	0
96	20250306	184200	529812760	15800	15800	15800	15800	0
97	20250306	184100	529812760	15800	15800	15800	15800	0
98	20250306	184000	529812760	15800	15800	15800	15800	0
99	20250306	183900	529812760	15800	15800	15800	15800	0
100	20250306	183800	529812760	15800	15800	15800	15800	0
101	20250306	183700	529812760	15800	15800	15800	15800	0
102	20250306	183600	529812760	15800	15800	15800	15800	0
103	20250306	183500	529812760	15800	15800	15800	15800	0
104	20250306	183400	529812760	15800	15800	15800	15800	0
105	20250306	183300	529812760	15800	15800	15800	15800	0
106	20250306	183200	529812760	15800	15800	15800	15800	0
107	20250306	183100	529812760	15800	15800	15800	15800	0
108	20250306	183000	529812760	15800	15800	15800	15800	0
109	20250306	182900	529812760	15800	15800	15800	15800	0
110	20250306	182800	529812760	15800	15800	15800	15800	0
111	20250306	182700	529812760	15800	15800	15800	15800	0
112	20250306	182600	529812760	15800	15800	15800	15800	0
113	20250306	182500	529812760	15800	15800	15800	15800	0
114	20250306	182400	529812760	15800	15800	15800	15800	0
115	20250306	182300	529812760	15800	15800	15800	15800	0
116	20250306	182200	529812760	15800	15800	15800	15800	0
117	20250306	182100	529812760	15800	15800	15800	15800	0
118	20250306	182000	529812760	15800	15800	15800	15800	0
119	20250306	181900	529812760	15800	15800	15800	15800	0
120	20250306	181800	529812760	15800	15800	15800	15800	0
121	20250306	181700	529812760	15800	15800	15800	15800	0
122	20250306	181600	529812760	15800	15800	15800	15800	428
123	20250306	181500	529812760	15800	15800	15800	15800	0
124	20250306	181400	529812760	15800	15800	15800	15800	0
125	20250306	181300	529812760	15800	15800	15800	15800	0
126	20250306	181200	529812760	15800	15800	15800	15800	0
127	20250306	181100	529812760	15800	15800	15800	15800	0
128	20250306	181000	529812760	15800	15800	15800	15800	0
129	20250306	180900	529812760	15800	15800	15800	15800	0
130	20250306	180800	529812760	15800	15800	15800	15800	0
131	20250306	180700	529812760	15800	15800	15800	15800	0
132	20250306	180600	529812760	15800	15800	15800	15800	0
133	20250306	180500	529812760	15800	15800	15800	15800	0
134	20250306	180400	529812760	15800	15800	15800	15800	0
135	20250306	180300	529812760	15800	15800	15800	15800	0
136	20250306	180200	529812760	15800	15800	15800	15800	0
137	20250306	180100	529812760	15800	15800	15800	15800	0
138	20250306	180000	529812760	15800	15800	15800	15800	0
139	20250306	175900	529812760	15800	15800	15800	15800	0
140	20250306	175800	529812760	15800	15800	15800	15800	0
141	20250306	175700	529812760	15800	15800	15800	15800	0
142	20250306	175600	529812760	15800	15800	15800	15800	0
143	20250306	175500	529812760	15800	15800	15800	15800	0
144	20250306	175400	529812760	15800	15800	15800	15800	0
145	20250306	175300	529812760	15800	15800	15800	15800	0
146	20250306	175200	529812760	15800	15800	15800	15800	0
147	20250306	175100	529812760	15800	15800	15800	15800	0
148	20250306	175000	529812760	15800	15800	15800	15800	0
149	20250306	174900	529812760	15800	15800	15800	15800	0
150	20250306	174800	529812760	15800	15800	15800	15800	0
151	20250306	174700	529812760	15800	15800	15800	15800	0
152	20250306	174600	529812760	15800	15800	15800	15800	428
153	20250306	174500	529812760	15800	15800	15800	15800	0
154	20250306	174400	529812760	15800	15800	15800	15800	0
155	20250306	174300	529812760	15800	15800	15800	15800	0
156	20250306	174200	529812760	15800	15800	15800	15800	0
157	20250306	174100	529812760	15800	15800	15800	15800	0
158	20250306	174000	529812760	15800	15800	15800	15800	0
159	20250306	173900	529812760	15800	15800	15800	15800	0
160	20250306	173800	529812760	15800	15800	15800	15800	0
161	20250306	173700	529812760	15800	15800	15800	15800	0
162	20250306	173600	529812760	15800	15800	15800	15800	0
163	20250306	173500	529812760	15800	15800	15800	15800	0
164	20250306	173400	529812760	15800	15800	15800	15800	0
165	20250306	173300	529812760	15800	15800	15800	15800	0
166	20250306	173200	529812760	15800	15800	15800	15800	0
167	20250306	173100	529812760	15800	15800	15800	15800	0
168	20250306	173000	529812760	15800	15800	15800	15800	0
169	20250306	172900	529812760	15800	15800	15800	15800	0
170	20250306	172800	529812760	15800	15800	15800	15800	0
171	20250306	172700	529812760	15800	15800	15800	15800	0
172	20250306	172600	529812760	15800	15800	15800	15800	0
173	20250306	172500	529812760	15800	15800	15800	15800	0
174	20250306	172400	529812760	15800	15800	15800	15800	0
175	20250306	172300	529812760	15800	15800	15800	15800	0
176	20250306	172200	529812760	15800	15800	15800	15800	0
177	20250306	172100	529812760	15800	15800	15800	15800	0
178	20250306	172000	529812760	15800	15800	15800	15800	0
179	20250306	171900	529812760	15800	15800	15800	15800	0
180	20250306	171800	529812760	15800	15800	15800	15800	0
181	20250306	171700	529812760	15800	15800	15800	15800	0
182	20250306	171600	529812760	15800	15800	15800	15800	428
183	20250306	171500	529812760	15800	15800	15800	15800	0
184	20250306	171400	529812760	15800	15800	15800	15800	0
185	20250306	171300	529812760	15800	15800	15800	15800	0
186	20250306	171200	529812760	15800	15800	15800	15800	0
187	20250306	171100	529812760	15800	15800	15800	15800	0
188	20250306	171000	529812760	15800	15800	15800	15800	0
189	20250306	170900	529812760	15800	15800	15800	15800	0
190	20250306	170800	529812760	15800	15800	15800	15800	0
191	20250306	170700	529812760	15800	15800	15800	15800	0
192	20250306	170600	529812760	15800	15800	15800	15800	0
193	20250306	170500	529812760	15800	15800	15800	15800	0
194	20250306	170400	529812760	15800	15800	15800	15800	0
195	20250306	170300	529812760	15800	15800	15800	15800	0
196	20250306	170200	529812760	15800	15800	15800	15800	0
197	20250306	170100	529812760	15800	15800	15800	15800	0
198	20250306	170000	529812760	15800	15800	15800	15800	0
199	20250306	165900	529812760	15800	15800	15800	15800	0
200	20250306	165800	529812760	15800	15800	15800	15800	0
201	20250306	165700	529812760	15800	15800	15800	15800	0
202	20250306	165600	529812760	15800	15800	15800	15800	0
203	20250306	165500	529812760	15800	15800	15800	15800	0
204	20250306	165400	529812760	15800	15800	15800	15800	0
205	20250306	165300	529812760	15800	15800	15800	15800	0
206	20250306	165200	529812760	15800	15800	15800	15800	0
207	20250306	165100	529812760	15800	15800	15800	15800	0
208	20250306	165000	529812760	15800	15800	15800	15800	0
209	20250306	164900	529812760	15800	15800	15800	15800	0
210	20250306	164800	529812760	15800	15800	15800	15800	0
211	20250306	164700	529812760	15800	15800	15800	15800	0
212	20250306	164600	529812760	15800	15800	15800	15800	428
213	20250306	164500	529812760	15800	15800	15800	15800	0
214	20250306	164400	529812760	15800	15800	15800	15800	0
215	20250306	164300	529812760	15800	15800	15800	15800	0
216	20250306	164200	529812760	15800	15800	15800	15800	0
217	20250306	164100	529812760	15800	15800	15800	15800	0
218	20250306	164000	529812760	15800	15800	15800	15800	0
219	20250306	163900	529812760	15800	15800	15800	15800	0
220	20250306	163800	529812760	15800	15800	15800	15800	0
221	20250306	163700	529812760	15800	15800	15800	15800	0
222	20250306	163600	529812760	15800	15800	15800	15800	0
223	20250306	163500	529812760	15800	15800	15800	15800	0
224	20250306	163400	529812760	15800	15800	15800	15800	0
225	20250306	163300	529812760	15800	15800	15800	15800	0
226	20250306	163200	529812760	15800	15800	15800	15800	0
227	20250306	163100	529812760	15800	15800	15800	15800	0
228	20250306	163000	529812760	15800	15800	15800	15800	0
229	20250306	162900	529812760	15800	15800	15800	15800	0
230	20250306	162800	529812760	15800	15800	15800	15800	0
231	20250306	162700	529812760	15800	15800	15800	15800	0
232	20250306	162600	529812760	15800	15800	15800	15800	0
233	20250306	162500	529812760	15800	15800	15800	15800	0
234	20250306	162400	529812760	15800	15800	15800	15800	0
235	20250306	162300	529812760	15800	15800	15800	15800	0
236	20250306	162200	529812760	15800	15800	15800	15800	0
237	20250306	162100	529812760	15800	15800	15800	15800	0
238	20250306	162000	529812760	15800	15800	15800	15800	0
239	20250306	161900	529812760	15800	15800	15800	15800	0
240	20250306	161800	529812760	15800	15800	15800	15800	0
241	20250306	161700	529812760	15800	15800	15800	15800	0
242	20250306	161600	529812760	15800	15800	15800	15800	428
243	20250306	161500	529812760	15800	15800	15800	15800	0
244	20250306	161400	529812760	15800	15800	15800	15800	0
245	20250306	161300	529812760	15800	15800	15800	15800	0
246	20250306	161200	529812760	15800	15800	15800	15800	0
247	20250306	161100	529812760	15800	15800	15800	15800	0
248	20250306	161000	529812760	15800	15800	15800	15800	0
249	20250306	160900	529812760	15800	15800	15800	15800	0
250	20250306	160800	529812760	15800	15800	15800	15800	0
251	20250306	160700	529812760	15800	15800	15800	15800	0
252	20250306	160600	529812760	15800	15800	15800	15800	0
253	20250306	160500	529812760	15800	15800	15800	15800	0
254	20250306	160400	529812760	15800	15800	15800	15800	0
255	20250306	160300	529812760	15800	15800	15800	15800	0
256	20250306	160200	529812760	15800	15800	15800	15800	0
257	20250306	160100	529812760	15800	15800	15800	15800	0
258	20250306	160000	529812760	15800	15800	15800	15800	0
259	20250306	155900	529812760	15800	15800	15800	15800	0
260	20250306	155800	529812760	15800	15800	15800	15800	0
261	20250306	155700	529812760	15800	15800	15800	15800	0
262	20250306	155600	529812760	15800	15800	15800	15800	0
263	20250306	155500	529812760	15800	15800	15800	15800	0
264	20250306	155400	529812760	15800	15800	15800	15800	0
265	20250306	155300	529812760	15800	15800	15800	15800	0
266	20250306	155200	529812760	15800	15800	15800	15800	0
267	20250306	155100	529812760	15800	15800	15800	15800	0
268	20250306	155000	529812760	15800	15800	15800	15800	0
269	20250306	154900	529812760	15800	15800	15800	15800	0
270	20250306	154800	529812760	15800	15800	15800	15800	0
271	20250306	154700	529812760	15800	15800	15800	15800	0
272	20250306	154600	529812760	15800	15800	15800	15800	428
273	20250306	154500	529812760	15800	15800	15800	15800	0
274	20250306	154400	529812760	15800	15800	15800	15800	0
275	20250306	154300	529812760	15800	15800	15800	15800	0
276	20250306	154200	529812760	15800	15800	15800	15800	0
277	20250306	154100	529812760	15800	15800	15800	15800	0
278	20250306	154000	529812760	15800	15800	15800	15800	0
279	20250306	153900	529812760	15800	15800	15800	15800	0
280	20250306	153800	529812760	15800	15800	15800	15800	0
281	20250306	153700	529812760	15800	15800	15800	15800	0
282	20250306	153600	529812760	15800	15800	15800	15800	0
283	20250306	153500	529812760	15800	15800	15800	15800	0
284	20250306	153400	529812760	15800	15800	15800	15800	0
285	20250306	153300	529812760	15800	15800	15800	15800	0
286	20250306	153200	529812760	15800	15800	15800	15800	0
287	20250306	153100	529812760	15800	15800	15800	15800	0
288	20250306	153000	529812760	15800	15800	15800	15800	428
289	20250306	152900	523050360	15800	15800	15800	15800	0
290	20250306	152800	523050360	15800	15800	15800	15800	0
291	20250306	152700	523050360	15800	15800	15800	15800	0
292	20250306	152600	523050360	15800	15800	15800	15800	0
293	20250306	152500	523050360	15800	15800	15800	15800	0
294	20250306	152400	523050360	15800	15800	15800	15800	0
295	20250306	152300	523050360	15800	15800	15800	15800	0
296	20250306	152200	523050360	15800	15800	15800	15800	0
297	20250306	152100	523050360	15800	15800	15800	15800	0
298	20250306	152000	523050360	15800	15800	15800	15800	0
299	20250306	151900	523050360	15800	15780	15800	15760	247
300	20250306	151800	519150640	15630	15740	15790	15630	400
301	20250306	151700	512841440	15740	15740	15740	15740	0
302	20250306	151600	512841440	15740	15740	15740	15740	200
303	20250306	151500	509693440	15750	15630	15750	15600	161
304	20250306	151400	507177650	15710	15710	15710	15710	0
305	20250306	151300	507177650	15710	15710	15710	15710	49
306	20250306	151200	506407860	15620	15620	15620	15620	0
307	20250306	151100	506407860	15620	15630	15630	15620	24
308	20250306	151000	506032940	15630	15610	15630	15610	5
309	20250306	150900	505954810	15760	15760	15760	15760	0
310	20250306	150800	505954810	15760	15730	15760	15730	292
311	20250306	150700	501353830	15780	15780	15780	15780	0
312	20250306	150600	501353830	15780	15780	15780	15780	0
313	20250306	150500	501353830	15780	15780	15780	15780	0
314	20250306	150400	501353830	15780	15780	15780	15780	0
315	20250306	150300	501353830	15780	15640	15780	15640	925
316	20250306	150200	486772700	15680	15680	15680	15680	0
317	20250306	150100	486772700	15680	15680	15680	15680	0
318	20250306	150000	486772700	15680	15680	15680	15680	0
319	20250306	145900	486772700	15680	15680	15680	15680	0
320	20250306	145800	486772700	15680	15680	15680	15680	0
321	20250306	145700	486772700	15680	15680	15680	15680	0
322	20250306	145600	486772700	15680	15680	15680	15680	0
323	20250306	145500	486772700	15680	15680	15680	15680	0
324	20250306	145400	486772700	15680	15680	15680	15680	0
325	20250306	145300	486772700	15680	15680	15680	15680	1
326	20250306	145200	486757020	15690	15650	15740	15650	570
327	20250306	145100	477806860	15640	15640	15640	15640	0
328	20250306	145000	477806860	15640	15640	15640	15640	0
329	20250306	144900	477806860	15640	15640	15640	15640	500
330	20250306	144800	469986860	15740	15740	15740	15740	0
331	20250306	144700	469986860	15740	15740	15740	15740	0
332	20250306	144600	469986860	15740	15740	15740	15740	0
333	20250306	144500	469986860	15740	15740	15740	15740	0
334	20250306	144400	469986860	15740	15700	15740	15700	9
335	20250306	144300	469845330	15680	15660	15680	15660	2
336	20250306	144200	469813990	15700	15650	15700	15650	500
337	20250306	144100	461964040	15720	15720	15720	15720	0
338	20250306	144000	461964040	15720	15720	15720	15720	0
339	20250306	143900	461964040	15720	15720	15720	15720	0
340	20250306	143800	461964040	15720	15720	15720	15720	0
341	20250306	143700	461964040	15720	15720	15720	15720	0
342	20250306	143600	461964040	15720	15720	15720	15720	0
343	20250306	143500	461964040	15720	15720	15720	15720	0
344	20250306	143400	461964040	15720	15650	15720	15650	10
345	20250306	143300	461806930	15650	15650	15650	15650	0
346	20250306	143200	461806930	15650	15650	15650	15650	0
347	20250306	143100	461806930	15650	15650	15650	15650	0
348	20250306	143000	461806930	15650	15640	15650	15640	260
349	20250306	142900	457738060	15620	15620	15620	15620	10
350	20250306	142800	457581860	15650	15650	15650	15650	10
351	20250306	142700	457425360	15660	15630	15660	15630	73
352	20250306	142600	456282430	15620	15620	15620	15620	0
353	20250306	142500	456282430	15620	15620	15620	15620	0
354	20250306	142400	456282430	15620	15620	15620	15620	0
355	20250306	142300	456282430	15620	15620	15620	15620	3
356	20250306	142200	456235570	15620	15620	15620	15620	0
357	20250306	142100	456235570	15620	15620	15620	15620	0
358	20250306	142000	456235570	15620	15620	15620	15620	0
359	20250306	141900	456235570	15620	15620	15620	15620	0
360	20250306	141800	456235570	15620	15620	15620	15620	0
361	20250306	141700	456235570	15620	15620	15620	15620	0
362	20250306	141600	456235570	15620	15600	15620	15600	311
363	20250306	141500	451381730	15600	15600	15600	15600	0
364	20250306	141400	451381730	15600	15600	15600	15600	0
365	20250306	141300	451381730	15600	15600	15600	15600	0
366	20250306	141200	451381730	15600	15600	15600	15600	0
367	20250306	141100	451381730	15600	15600	15600	15600	11
368	20250306	141000	451210130	15580	15580	15580	15580	0
369	20250306	140900	451210130	15580	15580	15580	15580	0
370	20250306	140800	451210130	15580	15580	15580	15580	0
371	20250306	140700	451210130	15580	15580	15580	15580	0
372	20250306	140600	451210130	15580	15580	15580	15580	0
373	20250306	140500	451210130	15580	15580	15580	15580	0
374	20250306	140400	451210130	15580	15580	15580	15580	0
375	20250306	140300	451210130	15580	15580	15580	15580	0
376	20250306	140200	451210130	15580	15580	15580	15580	0
377	20250306	140100	451210130	15580	15580	15580	15580	0
378	20250306	140000	451210130	15580	15580	15580	15580	119
379	20250306	135900	449356110	15580	15580	15580	15580	0
380	20250306	135800	449356110	15580	15580	15580	15580	0
381	20250306	135700	449356110	15580	15580	15580	15580	0
382	20250306	135600	449356110	15580	15580	15580	15580	0
383	20250306	135500	449356110	15580	15580	15580	15580	117
384	20250306	135400	447533250	15580	15650	15650	15580	1260
385	20250306	135300	427851360	15650	15650	15650	15650	0
386	20250306	135200	427851360	15650	15650	15650	15650	0
387	20250306	135100	427851360	15650	15650	15650	15650	0
388	20250306	135000	427851360	15650	15660	15660	15650	20
389	20250306	134900	427538290	15660	15660	15660	15660	8
390	20250306	134800	427413010	15690	15690	15690	15690	0
391	20250306	134700	427413010	15690	15690	15690	15690	0
392	20250306	134600	427413010	15690	15690	15690	15690	0
393	20250306	134500	427413010	15690	15690	15690	15690	0
394	20250306	134400	427413010	15690	15690	15690	15690	186
395	20250306	134300	424494670	15650	15660	15660	15650	30
396	20250306	134200	424024930	15670	15670	15670	15670	0
397	20250306	134100	424024930	15670	15670	15670	15670	0
398	20250306	134000	424024930	15670	15670	15670	15670	0
399	20250306	133900	424024930	15670	15670	15670	15670	0
400	20250306	133800	424024930	15670	15670	15670	15670	0
401	20250306	133700	424024930	15670	15670	15670	15670	0
402	20250306	133600	424024930	15670	15670	15670	15670	0
403	20250306	133500	424024930	15670	15670	15670	15670	0
404	20250306	133400	424024930	15670	15670	15670	15670	0
405	20250306	133300	424024930	15670	15670	15670	15670	0
406	20250306	133200	424024930	15670	15670	15670	15670	0
407	20250306	133100	424024930	15670	15670	15670	15670	0
408	20250306	133000	424024930	15670	15670	15670	15670	0
409	20250306	132900	424024930	15670	15680	15680	15670	132
410	20250306	132800	421956260	15690	15690	15690	15690	0
411	20250306	132700	421956260	15690	15690	15690	15690	59
412	20250306	132600	421030550	15690	15690	15690	15690	0
413	20250306	132500	421030550	15690	15690	15690	15690	0
414	20250306	132400	421030550	15690	15690	15690	15690	9
415	20250306	132300	420889340	15700	15730	15730	15700	406
416	20250306	132200	414510610	15730	15730	15730	15730	0
417	20250306	132100	414510610	15730	15730	15730	15730	0
418	20250306	132000	414510610	15730	15730	15730	15730	0
419	20250306	131900	414510610	15730	15730	15730	15730	0
420	20250306	131800	414510610	15730	15730	15730	15730	0
421	20250306	131700	414510610	15730	15730	15730	15730	0
422	20250306	131600	414510610	15730	15730	15730	15730	0
423	20250306	131500	414510610	15730	15730	15730	15730	0
424	20250306	131400	414510610	15730	15730	15730	15730	0
425	20250306	131300	414510610	15730	15730	15730	15730	0
426	20250306	131200	414510610	15730	15730	15730	15730	0
427	20250306	131100	414510610	15730	15730	15730	15730	0
428	20250306	131000	414510610	15730	15730	15730	15730	0
429	20250306	130900	414510610	15730	15730	15730	15730	0
430	20250306	130800	414510610	15730	15730	15730	15730	0
431	20250306	130700	414510610	15730	15730	15730	15730	0
432	20250306	130600	414510610	15730	15730	15730	15730	0
433	20250306	130500	414510610	15730	15730	15730	15730	0
434	20250306	130400	414510610	15730	15730	15730	15730	0
435	20250306	130300	414510610	15730	15730	15730	15730	0
436	20250306	130200	414510610	15730	15730	15730	15730	0
437	20250306	130100	414510610	15730	15730	15730	15730	0
438	20250306	130000	414510610	15730	15730	15730	15730	0
439	20250306	125900	414510610	15730	15730	15730	15730	0
440	20250306	125800	414510610	15730	15730	15730	15730	0
441	20250306	125700	414510610	15730	15730	15730	15730	50
442	20250306	125600	413724110	15790	15790	15790	15790	0
443	20250306	125500	413724110	15790	15790	15790	15790	0
444	20250306	125400	413724110	15790	15790	15790	15790	0
445	20250306	125300	413724110	15790	15790	15790	15790	0
446	20250306	125200	413724110	15790	15790	15790	15790	0
447	20250306	125100	413724110	15790	15790	15790	15790	0
448	20250306	125000	413724110	15790	15780	15790	15780	29
449	20250306	124900	413266400	15790	15790	15790	15790	0
450	20250306	124800	413266400	15790	15790	15790	15790	0
451	20250306	124700	413266400	15790	15790	15790	15790	0
452	20250306	124600	413266400	15790	15790	15790	15790	0
453	20250306	124500	413266400	15790	15790	15790	15790	0
454	20250306	124400	413266400	15790	15790	15790	15790	0
455	20250306	124300	413266400	15790	15790	15790	15790	0
456	20250306	124200	413266400	15790	15790	15790	15790	0
457	20250306	124100	413266400	15790	15790	15790	15790	0
458	20250306	124000	413266400	15790	15790	15790	15790	0
459	20250306	123900	413266400	15790	15750	15790	15750	225
460	20250306	123800	409713950	15750	15750	15750	15750	30
461	20250306	123700	409241450	15750	15750	15750	15750	0
462	20250306	123600	409241450	15750	15750	15750	15750	5
463	20250306	123500	409162700	15750	15750	15750	15750	0
464	20250306	123400	409162700	15750	15730	15750	15730	6
465	20250306	123300	409068300	15730	15730	15730	15730	0
466	20250306	123200	409068300	15730	15730	15730	15730	0
467	20250306	123100	409068300	15730	15730	15730	15730	0
468	20250306	123000	409068300	15730	15730	15730	15730	0
469	20250306	122900	409068300	15730	15770	15770	15730	1166
470	20250306	122800	390708590	15790	15790	15790	15790	14
471	20250306	122700	390487530	15790	15790	15790	15790	0
472	20250306	122600	390487530	15790	15790	15790	15790	0
473	20250306	122500	390487530	15790	15790	15790	15790	0
474	20250306	122400	390487530	15790	15790	15790	15790	0
475	20250306	122300	390487530	15790	15790	15790	15790	2
476	20250306	122200	390455950	15800	15800	15800	15800	0
477	20250306	122100	390455950	15800	15800	15800	15800	0
478	20250306	122000	390455950	15800	15800	15800	15800	0
479	20250306	121900	390455950	15800	15800	15800	15800	0
480	20250306	121800	390455950	15800	15800	15800	15800	0
481	20250306	121700	390455950	15800	15800	15800	15800	0
482	20250306	121600	390455950	15800	15800	15800	15800	2
483	20250306	121500	390424350	15800	15800	15800	15800	0
484	20250306	121400	390424350	15800	15800	15800	15800	0
485	20250306	121300	390424350	15800	15800	15800	15800	0
486	20250306	121200	390424350	15800	15800	15800	15800	0
487	20250306	121100	390424350	15800	15800	15800	15800	0
488	20250306	121000	390424350	15800	15800	15800	15800	0
489	20250306	120900	390424350	15800	15800	15800	15800	0
490	20250306	120800	390424350	15800	15800	15800	15770	14
491	20250306	120700	390203500	15810	15810	15810	15810	0
492	20250306	120600	390203500	15810	15810	15810	15810	0
493	20250306	120500	390203500	15810	15810	15810	15810	0
494	20250306	120400	390203500	15810	15810	15810	15810	0
495	20250306	120300	390203500	15810	15810	15810	15810	0
496	20250306	120200	390203500	15810	15810	15810	15810	0
497	20250306	120100	390203500	15810	15810	15810	15810	0
498	20250306	120000	390203500	15810	15810	15810	15810	0
499	20250306	115900	390203500	15810	15810	15810	15810	0
500	20250306	115800	390203500	15810	15810	15810	15810	1
501	20250306	115700	390187690	15810	15810	15810	15810	0
502	20250306	115600	390187690	15810	15810	15810	15810	0
503	20250306	115500	390187690	15810	15810	15810	15810	0
504	20250306	115400	390187690	15810	15810	15810	15810	0
505	20250306	115300	390187690	15810	15810	15810	15810	0
506	20250306	115200	390187690	15810	15810	15810	15810	0
507	20250306	115100	390187690	15810	15810	15810	15810	0
508	20250306	115000	390187690	15810	15810	15810	15810	0
509	20250306	114900	390187690	15810	15810	15810	15810	0
510	20250306	114800	390187690	15810	15810	15810	15810	0
511	20250306	114700	390187690	15810	15810	15810	15810	0
512	20250306	114600	390187690	15810	15810	15810	15810	0
513	20250306	114500	390187690	15810	15810	15810	15810	0
514	20250306	114400	390187690	15810	15810	15810	15810	0
515	20250306	114300	390187690	15810	15810	15810	15810	0
516	20250306	114200	390187690	15810	15810	15810	15810	0
517	20250306	114100	390187690	15810	15810	15810	15810	0
518	20250306	114000	390187690	15810	15810	15810	15810	0
519	20250306	113900	390187690	15810	15810	15810	15810	0
520	20250306	113800	390187690	15810	15810	15810	15810	0
521	20250306	113700	390187690	15810	15810	15810	15810	0
522	20250306	113600	390187690	15810	15810	15810	15810	0
523	20250306	113500	390187690	15810	15810	15810	15810	0
524	20250306	113400	390187690	15810	15810	15810	15810	0
525	20250306	113300	390187690	15810	15810	15810	15810	0
526	20250306	113200	390187690	15810	15810	15810	15810	0
527	20250306	113100	390187690	15810	15810	15810	15810	0
528	20250306	113000	390187690	15810	15810	15810	15810	0
529	20250306	112900	390187690	15810	15810	15810	15810	0
530	20250306	112800	390187690	15810	15810	15810	15810	0
531	20250306	112700	390187690	15810	15810	15810	15810	1
532	20250306	112600	390171880	15820	15820	15820	15820	0
533	20250306	112500	390171880	15820	15820	15820	15820	0
534	20250306	112400	390171880	15820	15820	15820	15820	0
535	20250306	112300	390171880	15820	15820	15820	15820	0
536	20250306	112200	390171880	15820	15820	15820	15820	0
537	20250306	112100	390171880	15820	15820	15820	15820	0
538	20250306	112000	390171880	15820	15820	15820	15820	0
539	20250306	111900	390171880	15820	15820	15820	15820	0
540	20250306	111800	390171880	15820	15820	15820	15820	1
541	20250306	111700	390156060	15820	15820	15820	15820	0
542	20250306	111600	390156060	15820	15820	15820	15820	0
543	20250306	111500	390156060	15820	15820	15820	15820	0
544	20250306	111400	390156060	15820	15820	15820	15820	0
545	20250306	111300	390156060	15820	15820	15820	15820	0
546	20250306	111200	390156060	15820	15820	15820	15820	0
547	20250306	111100	390156060	15820	15820	15820	15820	0
548	20250306	111000	390156060	15820	15820	15820	15820	0
549	20250306	110900	390156060	15820	15820	15820	15820	0
550	20250306	110800	390156060	15820	15820	15820	15820	0
551	20250306	110700	390156060	15820	15820	15820	15820	0
552	20250306	110600	390156060	15820	15820	15820	15820	0
553	20250306	110500	390156060	15820	15820	15820	15820	0
554	20250306	110400	390156060	15820	15820	15820	15820	0
555	20250306	110300	390156060	15820	15820	15820	15820	0
556	20250306	110200	390156060	15820	15820	15820	15820	0
557	20250306	110100	390156060	15820	15820	15820	15820	19
558	20250306	110000	389855480	15900	15900	15900	15900	0
559	20250306	105900	389855480	15900	15900	15900	15900	0
560	20250306	105800	389855480	15900	15900	15900	15900	0
561	20250306	105700	389855480	15900	15900	15900	15900	0
562	20250306	105600	389855480	15900	15900	15900	15900	0
563	20250306	105500	389855480	15900	15900	15900	15900	0
564	20250306	105400	389855480	15900	15770	15900	15770	389
565	20250306	105300	383680840	15750	15750	15750	15750	0
566	20250306	105200	383680840	15750	15740	15750	15740	2
567	20250306	105100	383649350	15730	15730	15730	15730	0
568	20250306	105000	383649350	15730	15730	15730	15730	0
569	20250306	104900	383649350	15730	15730	15730	15730	1
570	20250306	104800	383633620	15730	15730	15730	15730	70
571	20250306	104700	382532520	15730	15730	15730	15730	200
572	20250306	104600	379386520	15740	15740	15740	15740	0
573	20250306	104500	379386520	15740	15740	15740	15740	0
574	20250306	104400	379386520	15740	15740	15740	15740	0
575	20250306	104300	379386520	15740	15770	15770	15740	26
576	20250306	104200	378977100	15770	15770	15770	15770	0
577	20250306	104100	378977100	15770	15770	15770	15770	0
578	20250306	104000	378977100	15770	15780	15780	15770	9
579	20250306	103900	378835120	15800	15800	15800	15800	0
580	20250306	103800	378835120	15800	15800	15800	15800	0
581	20250306	103700	378835120	15800	15830	15830	15800	337
582	20250306	103600	373509390	15870	15870	15870	15870	0
583	20250306	103500	373509390	15870	15950	15950	15870	4
584	20250306	103400	373445770	15860	15860	15860	15860	0
585	20250306	103300	373445770	15860	15860	15860	15860	0
586	20250306	103200	373445770	15860	15860	15860	15860	0
587	20250306	103100	373445770	15860	16030	16030	15860	137
588	20250306	103000	371271250	15880	15880	15880	15880	50
589	20250306	102900	370477250	15880	15880	15880	15880	0
590	20250306	102800	370477250	15880	15900	15900	15880	319
591	20250306	102700	365409810	16070	16070	16070	16070	0
592	20250306	102600	365409810	16070	15860	16070	15860	418
593	20250306	102500	358769620	15860	15860	15860	15860	10
594	20250306	102400	358611020	15810	15810	15810	15810	1
595	20250306	102300	358595210	15860	15860	15860	15860	0
596	20250306	102200	358595210	15860	15860	15860	15860	0
597	20250306	102100	358595210	15860	15860	15860	15860	0
598	20250306	102000	358595210	15860	15860	15860	15860	0
599	20250306	101900	358595210	15860	15860	15860	15860	0
600	20250306	101800	358595210	15860	15860	15860	15860	0
601	20250306	101700	358595210	15860	15820	15860	15810	21
602	20250306	101600	358262970	15810	15810	15810	15810	0
603	20250306	101500	358262970	15810	15810	15810	15810	11
604	20250306	101400	358089060	15880	15880	15880	15880	0
605	20250306	101300	358089060	15880	15880	15880	15880	30
606	20250306	101200	357612660	15880	15880	15880	15880	1
607	20250306	101100	357596780	15880	15880	15880	15880	54
608	20250306	101000	356739260	15810	15810	15810	15810	0
609	20250306	100900	356739260	15810	15810	15810	15800	401
610	20250306	100800	350403050	15900	15940	15940	15900	3292
611	20250306	100700	297995140	15950	15950	15950	15950	2
612	20250306	100600	297963240	16000	16000	16000	16000	0
613	20250306	100500	297963240	16000	16000	16000	16000	0
614	20250306	100400	297963240	16000	16000	16000	16000	270
615	20250306	100300	293643240	16000	16000	16000	16000	0
616	20250306	100200	293643240	16000	16010	16010	16000	129
617	20250306	100100	291578770	16000	16000	16000	16000	300
618	20250306	100000	286778770	16000	16000	16000	16000	1
619	20250306	095900	286762770	15950	15950	15950	15950	0
620	20250306	095800	286762770	15950	15950	15950	15950	0
621	20250306	095700	286762770	15950	15950	15950	15950	10
622	20250306	095600	286603270	15960	15960	15960	15960	0
623	20250306	095500	286603270	15960	15960	15960	15960	0
624	20250306	095400	286603270	15960	16010	16010	15960	785
625	20250306	095300	274063500	16020	16020	16020	16020	0
626	20250306	095200	274063500	16020	16020	16020	16020	5
627	20250306	095100	273983400	16030	16030	16030	16030	0
628	20250306	095000	273983400	16030	16060	16060	16030	31
629	20250306	094900	273485990	16060	16070	16070	16060	14
630	20250306	094800	273261050	16010	16010	16010	16010	250
631	20250306	094700	269258550	16080	16080	16080	16080	1
632	20250306	094600	269242470	16000	16000	16000	16000	0
633	20250306	094500	269242470	16000	16000	16000	16000	3061
634	20250306	094400	220266470	16000	16000	16000	16000	1173
635	20250306	094300	201498470	16000	16160	16160	16000	5861
636	20250306	094200	107520420	16160	16290	16290	16160	56
637	20250306	094100	106615010	16300	16300	16300	16300	0
638	20250306	094000	106615010	16300	16300	16300	16300	400
639	20250306	093900	100095010	16300	16160	16300	16160	662
640	20250306	093800	89325910	16200	16180	16230	16130	484
641	20250306	093700	81486060	16180	15990	16180	15990	2020
642	20250306	093600	48997910	15930	15930	15930	15930	0
643	20250306	093500	48997910	15930	15930	15930	15930	0
644	20250306	093400	48997910	15930	15930	15930	15930	0
645	20250306	093300	48997910	15930	15930	15930	15930	0
646	20250306	093200	48997910	15930	15930	15930	15930	0
647	20250306	093100	48997910	15930	15930	15930	15930	0
648	20250306	093000	48997910	15930	15990	15990	15930	1215
649	20250306	092900	29588060	15990	15960	15990	15960	310
650	20250306	092800	24635560	15990	15990	15990	15990	0
651	20250306	092700	24635560	15990	15990	15990	15990	0
652	20250306	092600	24635560	15990	15990	15990	15990	0
653	20250306	092500	24635560	15990	15990	15990	15990	0
654	20250306	092400	24635560	15990	15970	15990	15970	50
655	20250306	092300	23837040	16000	15970	16000	15970	4
656	20250306	092200	23773110	15990	15850	15990	15850	217
657	20250306	092100	20323370	15850	15850	15850	15850	0
658	20250306	092000	20323370	15850	15850	15850	15850	0
659	20250306	091900	20323370	15850	15850	15850	15850	1
660	20250306	091800	20307520	15790	15790	15790	15790	0
661	20250306	091700	20307520	15790	15790	15790	15790	0
662	20250306	091600	20307520	15790	15750	15790	15750	85
663	20250306	091500	18966190	15700	15700	15700	15700	325
664	20250306	091400	13863690	15700	15700	15700	15700	0
665	20250306	091300	13863690	15700	15700	15700	15700	330
666	20250306	091200	8682690	15700	15740	15740	15700	269
667	20250306	091100	4457710	15730	15730	15730	15730	0
668	20250306	091000	4457710	15730	15730	15730	15730	0
669	20250306	090900	4457710	15730	15730	15730	15730	0
670	20250306	090800	4457710	15730	15730	15730	15730	0
671	20250306	090700	4457710	15730	15730	15730	15730	1
672	20250306	090600	4441980	15730	15750	15750	15730	242
673	20250306	090500	630900	15750	15750	15750	15750	10
674	20250306	090400	473400	15780	15780	15780	15780	30
675	20250306	090300	0	15790	15790	15790	15790	0
676	20250306	090200	0	15790	15790	15790	15790	0
677	20250306	090100	0	15790	15790	15790	15790	0
678	20250306	090000	0	15790	15790	15790	15790	0