KissMeData/028100/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	191400	555990815	13930	13930	13930	13930	820
3	20250307	191300	555990815	13930	13930	13930	13930	0
4	20250307	191200	555990815	13930	13930	13930	13930	0
5	20250307	191100	555990815	13930	13930	13930	13930	0
6	20250307	191000	555990815	13930	13930	13930	13930	0
7	20250307	190900	555990815	13930	13930	13930	13930	0
8	20250307	190800	555990815	13930	13930	13930	13930	0
9	20250307	190700	555990815	13930	13930	13930	13930	0
10	20250307	190600	555990815	13930	13930	13930	13930	0
11	20250307	190500	555990815	13930	13930	13930	13930	0
12	20250307	190400	555990815	13930	13930	13930	13930	0
13	20250307	190300	555990815	13930	13930	13930	13930	0
14	20250307	190200	555990815	13930	13930	13930	13930	0
15	20250307	190100	555990815	13930	13930	13930	13930	0
16	20250307	190000	555990815	13930	13930	13930	13930	0
17	20250307	185900	555990815	13930	13930	13930	13930	0
18	20250307	185800	555990815	13930	13930	13930	13930	0
19	20250307	185700	555990815	13930	13930	13930	13930	0
20	20250307	185600	555990815	13930	13930	13930	13930	0
21	20250307	185500	555990815	13930	13930	13930	13930	0
22	20250307	185400	555990815	13930	13930	13930	13930	0
23	20250307	185300	555990815	13930	13930	13930	13930	0
24	20250307	185200	555990815	13930	13930	13930	13930	0
25	20250307	185100	555990815	13930	13930	13930	13930	0
26	20250307	185000	555990815	13930	13930	13930	13930	0
27	20250307	184900	555990815	13930	13930	13930	13930	0
28	20250307	184800	555990815	13930	13930	13930	13930	0
29	20250307	184700	555990815	13930	13930	13930	13930	0
30	20250307	184600	555990815	13930	13930	13930	13930	0
31	20250307	184500	555990815	13930	13930	13930	13930	0
32	20250307	184400	555990815	13930	13930	13930	13930	820
33	20250307	184300	555990815	13930	13930	13930	13930	0
34	20250307	184200	555990815	13930	13930	13930	13930	0
35	20250307	184100	555990815	13930	13930	13930	13930	0
36	20250307	184000	555990815	13930	13930	13930	13930	0
37	20250307	183900	555990815	13930	13930	13930	13930	0
38	20250307	183800	555990815	13930	13930	13930	13930	0
39	20250307	183700	555990815	13930	13930	13930	13930	0
40	20250307	183600	555990815	13930	13930	13930	13930	0
41	20250307	183500	555990815	13930	13930	13930	13930	0
42	20250307	183400	555990815	13930	13930	13930	13930	0
43	20250307	183300	555990815	13930	13930	13930	13930	0
44	20250307	183200	555990815	13930	13930	13930	13930	0
45	20250307	183100	555990815	13930	13930	13930	13930	0
46	20250307	183000	555990815	13930	13930	13930	13930	0
47	20250307	182900	555990815	13930	13930	13930	13930	0
48	20250307	182800	555990815	13930	13930	13930	13930	0
49	20250307	182700	555990815	13930	13930	13930	13930	0
50	20250307	182600	555990815	13930	13930	13930	13930	0
51	20250307	182500	555990815	13930	13930	13930	13930	0
52	20250307	182400	555990815	13930	13930	13930	13930	0
53	20250307	182300	555990815	13930	13930	13930	13930	0
54	20250307	182200	555990815	13930	13930	13930	13930	0
55	20250307	182100	555990815	13930	13930	13930	13930	0
56	20250307	182000	555990815	13930	13930	13930	13930	0
57	20250307	181900	555990815	13930	13930	13930	13930	0
58	20250307	181800	555990815	13930	13930	13930	13930	0
59	20250307	181700	555990815	13930	13930	13930	13930	0
60	20250307	181600	555990815	13930	13930	13930	13930	0
61	20250307	181500	555990815	13930	13930	13930	13930	0
62	20250307	181400	555990815	13930	13930	13930	13930	820
63	20250307	181300	555990815	13930	13930	13930	13930	0
64	20250307	181200	555990815	13930	13930	13930	13930	0
65	20250307	181100	555990815	13930	13930	13930	13930	0
66	20250307	181000	555990815	13930	13930	13930	13930	0
67	20250307	180900	555990815	13930	13930	13930	13930	0
68	20250307	180800	555990815	13930	13930	13930	13930	0
69	20250307	180700	555990815	13930	13930	13930	13930	0
70	20250307	180600	555990815	13930	13930	13930	13930	0
71	20250307	180500	555990815	13930	13930	13930	13930	0
72	20250307	180400	555990815	13930	13930	13930	13930	0
73	20250307	180300	555990815	13930	13930	13930	13930	0
74	20250307	180200	555990815	13930	13930	13930	13930	0
75	20250307	180100	555990815	13930	13930	13930	13930	0
76	20250307	180000	555990815	13930	13930	13930	13930	0
77	20250307	175900	555990815	13930	13930	13930	13930	0
78	20250307	175800	555990815	13930	13930	13930	13930	0
79	20250307	175700	555990815	13930	13930	13930	13930	0
80	20250307	175600	555990815	13930	13930	13930	13930	0
81	20250307	175500	555990815	13930	13930	13930	13930	0
82	20250307	175400	555990815	13930	13930	13930	13930	0
83	20250307	175300	555990815	13930	13930	13930	13930	0
84	20250307	175200	555990815	13930	13930	13930	13930	0
85	20250307	175100	555990815	13930	13930	13930	13930	0
86	20250307	175000	555990815	13930	13930	13930	13930	0
87	20250307	174900	555990815	13930	13930	13930	13930	0
88	20250307	174800	555990815	13930	13930	13930	13930	0
89	20250307	174700	555990815	13930	13930	13930	13930	0
90	20250307	174600	555990815	13930	13930	13930	13930	0
91	20250307	174500	555990815	13930	13930	13930	13930	0
92	20250307	174400	555990815	13930	13930	13930	13930	820
93	20250307	174300	555990815	13930	13930	13930	13930	0
94	20250307	174200	555990815	13930	13930	13930	13930	0
95	20250307	174100	555990815	13930	13930	13930	13930	0
96	20250307	174000	555990815	13930	13930	13930	13930	0
97	20250307	173900	555990815	13930	13930	13930	13930	0
98	20250307	173800	555990815	13930	13930	13930	13930	0
99	20250307	173700	555990815	13930	13930	13930	13930	0
100	20250307	173600	555990815	13930	13930	13930	13930	0
101	20250307	173500	555990815	13930	13930	13930	13930	0
102	20250307	173400	555990815	13930	13930	13930	13930	0
103	20250307	173300	555990815	13930	13930	13930	13930	0
104	20250307	173200	555990815	13930	13930	13930	13930	0
105	20250307	173100	555990815	13930	13930	13930	13930	0
106	20250307	173000	555990815	13930	13930	13930	13930	0
107	20250307	172900	555990815	13930	13930	13930	13930	0
108	20250307	172800	555990815	13930	13930	13930	13930	0
109	20250307	172700	555990815	13930	13930	13930	13930	0
110	20250307	172600	555990815	13930	13930	13930	13930	0
111	20250307	172500	555990815	13930	13930	13930	13930	0
112	20250307	172400	555990815	13930	13930	13930	13930	0
113	20250307	172300	555990815	13930	13930	13930	13930	0
114	20250307	172200	555990815	13930	13930	13930	13930	0
115	20250307	172100	555990815	13930	13930	13930	13930	0
116	20250307	172000	555990815	13930	13930	13930	13930	0
117	20250307	171900	555990815	13930	13930	13930	13930	0
118	20250307	171800	555990815	13930	13930	13930	13930	0
119	20250307	171700	555990815	13930	13930	13930	13930	0
120	20250307	171600	555990815	13930	13930	13930	13930	0
121	20250307	171500	555990815	13930	13930	13930	13930	0
122	20250307	171400	555990815	13930	13930	13930	13930	820
123	20250307	171300	555990815	13930	13930	13930	13930	0
124	20250307	171200	555990815	13930	13930	13930	13930	0
125	20250307	171100	555990815	13930	13930	13930	13930	0
126	20250307	171000	555990815	13930	13930	13930	13930	0
127	20250307	170900	555990815	13930	13930	13930	13930	0
128	20250307	170800	555990815	13930	13930	13930	13930	0
129	20250307	170700	555990815	13930	13930	13930	13930	0
130	20250307	170600	555990815	13930	13930	13930	13930	0
131	20250307	170500	555990815	13930	13930	13930	13930	0
132	20250307	170400	555990815	13930	13930	13930	13930	0
133	20250307	170300	555990815	13930	13930	13930	13930	0
134	20250307	170200	555990815	13930	13930	13930	13930	0
135	20250307	170100	555990815	13930	13930	13930	13930	0
136	20250307	170000	555990815	13930	13930	13930	13930	0
137	20250307	165900	555990815	13930	13930	13930	13930	0
138	20250307	165800	555990815	13930	13930	13930	13930	0
139	20250307	165700	555990815	13930	13930	13930	13930	0
140	20250307	165600	555990815	13930	13930	13930	13930	0
141	20250307	165500	555990815	13930	13930	13930	13930	0
142	20250307	165400	555990815	13930	13930	13930	13930	0
143	20250307	165300	555990815	13930	13930	13930	13930	0
144	20250307	165200	555990815	13930	13930	13930	13930	0
145	20250307	165100	555990815	13930	13930	13930	13930	0
146	20250307	165000	555990815	13930	13930	13930	13930	0
147	20250307	164900	555990815	13930	13930	13930	13930	0
148	20250307	164800	555990815	13930	13930	13930	13930	0
149	20250307	164700	555990815	13930	13930	13930	13930	0
150	20250307	164600	555990815	13930	13930	13930	13930	0
151	20250307	164500	555990815	13930	13930	13930	13930	0
152	20250307	164400	555990815	13930	13930	13930	13930	820
153	20250307	164300	555990815	13930	13930	13930	13930	0
154	20250307	164200	555990815	13930	13930	13930	13930	0
155	20250307	164100	555990815	13930	13930	13930	13930	0
156	20250307	164000	555990815	13930	13930	13930	13930	0
157	20250307	163900	555990815	13930	13930	13930	13930	0
158	20250307	163800	555990815	13930	13930	13930	13930	0
159	20250307	163700	555990815	13930	13930	13930	13930	0
160	20250307	163600	555990815	13930	13930	13930	13930	0
161	20250307	163500	555990815	13930	13930	13930	13930	0
162	20250307	163400	555990815	13930	13930	13930	13930	0
163	20250307	163300	555990815	13930	13930	13930	13930	0
164	20250307	163200	555990815	13930	13930	13930	13930	0
165	20250307	163100	555990815	13930	13930	13930	13930	0
166	20250307	163000	555990815	13930	13930	13930	13930	0
167	20250307	162900	555990815	13930	13930	13930	13930	0
168	20250307	162800	555990815	13930	13930	13930	13930	0
169	20250307	162700	555990815	13930	13930	13930	13930	0
170	20250307	162600	555990815	13930	13930	13930	13930	0
171	20250307	162500	555990815	13930	13930	13930	13930	0
172	20250307	162400	555990815	13930	13930	13930	13930	0
173	20250307	162300	555990815	13930	13930	13930	13930	0
174	20250307	162200	555990815	13930	13930	13930	13930	0
175	20250307	162100	555990815	13930	13930	13930	13930	0
176	20250307	162000	555990815	13930	13930	13930	13930	0
177	20250307	161900	555990815	13930	13930	13930	13930	0
178	20250307	161800	555990815	13930	13930	13930	13930	0
179	20250307	161700	555990815	13930	13930	13930	13930	0
180	20250307	161600	555990815	13930	13930	13930	13930	0
181	20250307	161500	555990815	13930	13930	13930	13930	0
182	20250307	161400	555990815	13930	13930	13930	13930	820
183	20250307	161300	555990815	13930	13930	13930	13930	0
184	20250307	161200	555990815	13930	13930	13930	13930	0
185	20250307	161100	555990815	13930	13930	13930	13930	0
186	20250307	161000	555990815	13930	13930	13930	13930	0
187	20250307	160900	555990815	13930	13930	13930	13930	0
188	20250307	160800	555990815	13930	13930	13930	13930	0
189	20250307	160700	555990815	13930	13930	13930	13930	0
190	20250307	160600	555990815	13930	13930	13930	13930	0
191	20250307	160500	555990815	13930	13930	13930	13930	0
192	20250307	160400	555990815	13930	13930	13930	13930	0
193	20250307	160300	555990815	13930	13930	13930	13930	0
194	20250307	160200	555990815	13930	13930	13930	13930	0
195	20250307	160100	555990815	13930	13930	13930	13930	0
196	20250307	160000	555990815	13930	13930	13930	13930	0
197	20250307	155900	555990815	13930	13930	13930	13930	0
198	20250307	155800	555990815	13930	13930	13930	13930	0
199	20250307	155700	555990815	13930	13930	13930	13930	0
200	20250307	155600	555990815	13930	13930	13930	13930	0
201	20250307	155500	555990815	13930	13930	13930	13930	0
202	20250307	155400	555990815	13930	13930	13930	13930	0
203	20250307	155300	555990815	13930	13930	13930	13930	0
204	20250307	155200	555990815	13930	13930	13930	13930	0
205	20250307	155100	555990815	13930	13930	13930	13930	0
206	20250307	155000	555990815	13930	13930	13930	13930	0
207	20250307	154900	555990815	13930	13930	13930	13930	0
208	20250307	154800	555990815	13930	13930	13930	13930	0
209	20250307	154700	555990815	13930	13930	13930	13930	0
210	20250307	154600	555990815	13930	13930	13930	13930	0
211	20250307	154500	555990815	13930	13930	13930	13930	0
212	20250307	154400	555990815	13930	13930	13930	13930	820
213	20250307	154300	555990815	13930	13930	13930	13930	0
214	20250307	154200	555990815	13930	13930	13930	13930	0
215	20250307	154100	555990815	13930	13930	13930	13930	0
216	20250307	154000	555990815	13930	13930	13930	13930	0
217	20250307	153900	555990815	13930	13930	13930	13930	0
218	20250307	153800	555990815	13930	13930	13930	13930	0
219	20250307	153700	555990815	13930	13930	13930	13930	0
220	20250307	153600	555990815	13930	13930	13930	13930	0
221	20250307	153500	555990815	13930	13930	13930	13930	0
222	20250307	153400	555990815	13930	13930	13930	13930	0
223	20250307	153300	555990815	13930	13930	13930	13930	0
224	20250307	153200	555990815	13930	13930	13930	13930	0
225	20250307	153100	555990815	13930	13930	13930	13930	0
226	20250307	153000	555990815	13930	13930	13930	13930	820
227	20250307	152900	544568215	13940	13940	13940	13940	0
228	20250307	152800	544568215	13940	13940	13940	13940	0
229	20250307	152700	544568215	13940	13940	13940	13940	0
230	20250307	152600	544568215	13940	13940	13940	13940	0
231	20250307	152500	544568215	13940	13940	13940	13940	0
232	20250307	152400	544568215	13940	13940	13940	13940	0
233	20250307	152300	544568215	13940	13940	13940	13940	0
234	20250307	152200	544568215	13940	13940	13940	13940	0
235	20250307	152100	544568215	13940	13940	13940	13940	0
236	20250307	152000	544568215	13940	13940	13940	13940	0
237	20250307	151900	544568215	13940	13940	13940	13940	12
238	20250307	151800	544400935	13940	13940	13940	13940	0
239	20250307	151700	544400935	13940	13940	13940	13940	24
240	20250307	151600	544066375	13940	13940	13940	13940	0
241	20250307	151500	544066375	13940	13940	13940	13940	12
242	20250307	151400	543899095	13940	13940	13940	13940	13
243	20250307	151300	543717875	13940	13940	13940	13940	0
244	20250307	151200	543717875	13940	13940	13940	13940	45
245	20250307	151100	543090575	13940	13940	13940	13940	35
246	20250307	151000	542602675	13940	13940	13940	13940	1000
247	20250307	150900	528662675	13940	13940	13940	13940	44
248	20250307	150800	528049315	13940	13940	13940	13940	10
249	20250307	150700	527909915	13990	13940	13990	13940	27
250	20250307	150600	527532835	13990	13990	13990	13990	0
251	20250307	150500	527532835	13990	13990	13990	13990	0
252	20250307	150400	527532835	13990	13990	13990	13990	0
253	20250307	150300	527532835	13990	13990	13990	13990	0
254	20250307	150200	527532835	13990	13990	13990	13990	0
255	20250307	150100	527532835	13990	13990	13990	13990	0
256	20250307	150000	527532835	13990	13990	13990	13990	100
257	20250307	145900	526133835	13950	13950	13950	13950	0
258	20250307	145800	526133835	13950	13950	13950	13950	0
259	20250307	145700	526133835	13950	13950	13950	13950	1
260	20250307	145600	526119885	13980	13980	13980	13980	100
261	20250307	145500	524721885	13990	13990	13990	13990	0
262	20250307	145400	524721885	13990	13990	13990	13990	0
263	20250307	145300	524721885	13990	13990	13990	13990	0
264	20250307	145200	524721885	13990	13990	13990	13990	0
265	20250307	145100	524721885	13990	13990	13990	13990	9
266	20250307	145000	524595975	13990	13990	13990	13990	0
267	20250307	144900	524595975	13990	13990	13990	13990	6
268	20250307	144800	524512035	13990	13990	13990	13990	300
269	20250307	144700	520315035	13990	13990	13990	13990	0
270	20250307	144600	520315035	13990	13990	13990	13990	1
271	20250307	144500	520301045	13990	13990	13990	13990	3
272	20250307	144400	520259075	13980	13980	13980	13980	0
273	20250307	144300	520259075	13980	13980	13980	13980	8
274	20250307	144200	520147235	13980	13980	13980	13980	0
275	20250307	144100	520147235	13980	13950	13980	13950	3
276	20250307	144000	520105325	13920	13920	13920	13920	100
277	20250307	143900	518713325	13910	13910	13910	13910	0
278	20250307	143800	518713325	13910	13910	13910	13910	0
279	20250307	143700	518713325	13910	13910	13910	13910	0
280	20250307	143600	518713325	13910	13910	13910	13910	0
281	20250307	143500	518713325	13910	13910	13910	13910	0
282	20250307	143400	518713325	13910	13910	13910	13910	1358
283	20250307	143300	499823545	13920	13930	13930	13920	1900
284	20250307	143200	473374775	13930	13930	13930	13930	75
285	20250307	143100	472330025	13940	13940	13940	13940	25
286	20250307	143000	471981525	13940	13940	13940	13940	94
287	20250307	142900	470671165	13930	13930	13930	13930	0
288	20250307	142800	470671165	13930	13930	13930	13930	0
289	20250307	142700	470671165	13930	13930	13930	13930	0
290	20250307	142600	470671165	13930	13930	13930	13930	0
291	20250307	142500	470671165	13930	13930	13930	13930	0
292	20250307	142400	470671165	13930	13930	13930	13930	0
293	20250307	142300	470671165	13930	13930	13930	13930	0
294	20250307	142200	470671165	13930	13930	13930	13930	100
295	20250307	142100	469278165	13920	13920	13920	13920	0
296	20250307	142000	469278165	13920	13920	13920	13920	0
297	20250307	141900	469278165	13920	13920	13920	13920	1
298	20250307	141800	469264245	13920	13930	13930	13920	236
299	20250307	141700	465978075	13910	13910	13910	13910	0
300	20250307	141600	465978075	13910	13910	13910	13910	0
301	20250307	141500	465978075	13910	13910	13910	13910	0
302	20250307	141400	465978075	13910	13910	13910	13910	0
303	20250307	141300	465978075	13910	13910	13910	13910	0
304	20250307	141200	465978075	13910	13910	13910	13910	0
305	20250307	141100	465978075	13910	13910	13910	13910	12
306	20250307	141000	465811155	13900	13960	13960	13900	300
307	20250307	140900	461638215	13950	13950	13950	13950	0
308	20250307	140800	461638215	13950	13960	13960	13950	500
309	20250307	140700	454663145	13970	13960	13970	13960	2177
310	20250307	140600	424250845	13960	13980	13980	13960	81
311	20250307	140500	423119325	13990	14010	14010	13990	4152
312	20250307	140400	364983185	14020	14020	14020	14020	346
313	20250307	140300	360132265	14040	14040	14040	14040	7
314	20250307	140200	360033985	14030	14030	14030	14030	0
315	20250307	140100	360033985	14030	14030	14030	14030	58
316	20250307	140000	359220245	14050	14050	14050	14050	0
317	20250307	135900	359220245	14050	14050	14050	14050	0
318	20250307	135800	359220245	14050	14050	14050	14050	2
319	20250307	135700	359192145	14050	14050	14050	14050	0
320	20250307	135600	359192145	14050	14050	14050	14050	0
321	20250307	135500	359192145	14050	14050	14050	14050	31
322	20250307	135400	358756595	14050	14050	14050	14050	169
323	20250307	135300	356382145	14020	14020	14020	14020	0
324	20250307	135200	356382145	14020	14020	14020	14020	0
325	20250307	135100	356382145	14020	14020	14020	14020	0
326	20250307	135000	356382145	14020	14020	14020	14020	0
327	20250307	134900	356382145	14020	14020	14020	14020	0
328	20250307	134800	356382145	14020	14020	14020	14020	10
329	20250307	134700	356241945	14020	14020	14020	14020	0
330	20250307	134600	356241945	14020	14020	14020	14020	0
331	20250307	134500	356241945	14020	14020	14020	14020	325
332	20250307	134400	351685445	14020	14040	14050	14020	2069
333	20250307	134300	322648465	14050	14040	14050	14040	117
334	20250307	134200	321005495	14050	14050	14050	14050	113
335	20250307	134100	319417845	14060	14060	14060	14060	0
336	20250307	134000	319417845	14060	14060	14060	14060	0
337	20250307	133900	319417845	14060	14060	14060	14060	0
338	20250307	133800	319417845	14060	14060	14060	14060	0
339	20250307	133700	319417845	14060	14060	14060	14060	0
340	20250307	133600	319417845	14060	14060	14060	14060	0
341	20250307	133500	319417845	14060	14060	14060	14060	0
342	20250307	133400	319417845	14060	14060	14060	14060	0
343	20250307	133300	319417845	14060	14060	14060	14060	0
344	20250307	133200	319417845	14060	14060	14060	14060	0
345	20250307	133100	319417845	14060	14060	14060	14060	0
346	20250307	133000	319417845	14060	14060	14060	14060	0
347	20250307	132900	319417845	14060	14060	14060	14060	0
348	20250307	132800	319417845	14060	14060	14060	14060	0
349	20250307	132700	319417845	14060	14060	14060	14060	0
350	20250307	132600	319417845	14060	14060	14060	14060	0
351	20250307	132500	319417845	14060	14060	14060	14060	12
352	20250307	132400	319249125	14060	14060	14060	14060	0
353	20250307	132300	319249125	14060	14060	14060	14060	0
354	20250307	132200	319249125	14060	14060	14060	14060	0
355	20250307	132100	319249125	14060	14060	14060	14060	0
356	20250307	132000	319249125	14060	14060	14060	14060	0
357	20250307	131900	319249125	14060	14060	14060	14060	0
358	20250307	131800	319249125	14060	14060	14060	14060	0
359	20250307	131700	319249125	14060	14060	14060	14060	30
360	20250307	131600	318827325	14060	14060	14060	14060	0
361	20250307	131500	318827325	14060	14060	14060	14060	4
362	20250307	131400	318771085	14040	14040	14040	14040	0
363	20250307	131300	318771085	14040	14040	14040	14040	0
364	20250307	131200	318771085	14040	14040	14040	14040	0
365	20250307	131100	318771085	14040	14040	14040	14040	0
366	20250307	131000	318771085	14040	14040	14040	14040	0
367	20250307	130900	318771085	14040	14050	14050	14040	40
368	20250307	130800	318209285	14050	14050	14050	14050	0
369	20250307	130700	318209285	14050	14050	14050	14050	61
370	20250307	130600	317352235	14050	14050	14050	14050	0
371	20250307	130500	317352235	14050	14050	14050	14050	1
372	20250307	130400	317338185	14050	14050	14050	14050	0
373	20250307	130300	317338185	14050	14050	14050	14050	0
374	20250307	130200	317338185	14050	14050	14050	14050	61
375	20250307	130100	316481135	14050	14050	14050	14050	0
376	20250307	130000	316481135	14050	14060	14060	14050	41
377	20250307	125900	315905055	14060	14060	14060	14060	0
378	20250307	125800	315905055	14060	14060	14060	14060	0
379	20250307	125700	315905055	14060	14060	14060	14060	0
380	20250307	125600	315905055	14060	14060	14060	14060	122
381	20250307	125500	314189735	14050	14050	14050	14050	39
382	20250307	125400	313641785	14060	14060	14060	14060	0
383	20250307	125300	313641785	14060	14060	14060	14060	0
384	20250307	125200	313641785	14060	14060	14060	14060	2
385	20250307	125100	313613665	14060	14060	14060	14060	1
386	20250307	125000	313599605	14050	14050	14050	14050	0
387	20250307	124900	313599605	14050	14050	14050	14050	0
388	20250307	124800	313599605	14050	14060	14060	14050	52
389	20250307	124700	312868705	14060	14060	14060	14060	0
390	20250307	124600	312868705	14060	14060	14060	14060	35
391	20250307	124500	312376605	14060	14060	14060	14060	0
392	20250307	124400	312376605	14060	14060	14060	14060	5
393	20250307	124300	312306305	14060	14060	14060	14060	30
394	20250307	124200	311884505	14060	14060	14060	14060	70
395	20250307	124100	310900305	14060	14060	14060	14060	0
396	20250307	124000	310900305	14060	14060	14060	14060	3
397	20250307	123900	310858125	14060	14060	14060	14060	0
398	20250307	123800	310858125	14060	14060	14060	14060	0
399	20250307	123700	310858125	14060	14060	14060	14060	8
400	20250307	123600	310745645	14060	14060	14060	14060	0
401	20250307	123500	310745645	14060	14060	14060	14060	18
402	20250307	123400	310492565	14050	14050	14050	14050	0
403	20250307	123300	310492565	14050	14050	14050	14050	0
404	20250307	123200	310492565	14050	14050	14050	14050	0
405	20250307	123100	310492565	14050	14050	14050	14050	0
406	20250307	123000	310492565	14050	14050	14050	14050	0
407	20250307	122900	310492565	14050	14050	14050	14050	0
408	20250307	122800	310492565	14050	14050	14050	14050	0
409	20250307	122700	310492565	14050	14050	14050	14050	0
410	20250307	122600	310492565	14050	14050	14050	14050	0
411	20250307	122500	310492565	14050	14050	14050	14050	7
412	20250307	122400	310394215	14040	14040	14040	14040	0
413	20250307	122300	310394215	14040	14040	14040	14040	0
414	20250307	122200	310394215	14040	14040	14040	14040	0
415	20250307	122100	310394215	14040	14040	14040	14040	0
416	20250307	122000	310394215	14040	14040	14040	14040	0
417	20250307	121900	310394215	14040	14040	14040	14040	0
418	20250307	121800	310394215	14040	14040	14040	14040	0
419	20250307	121700	310394215	14040	14040	14040	14040	10
420	20250307	121600	310253815	14050	14050	14050	14050	0
421	20250307	121500	310253815	14050	14050	14050	14050	143
422	20250307	121400	308244665	14050	14050	14050	14050	0
423	20250307	121300	308244665	14050	14050	14050	14050	530
424	20250307	121200	300798165	14050	14050	14050	14050	0
425	20250307	121100	300798165	14050	14050	14050	14050	0
426	20250307	121000	300798165	14050	14050	14050	14050	0
427	20250307	120900	300798165	14050	14050	14050	14050	0
428	20250307	120800	300798165	14050	14050	14050	14050	10
429	20250307	120700	300657665	14060	14060	14060	14060	0
430	20250307	120600	300657665	14060	14060	14060	14060	0
431	20250307	120500	300657665	14060	14060	14060	14060	0
432	20250307	120400	300657665	14060	14060	14060	14060	0
433	20250307	120300	300657665	14060	14060	14060	14060	0
434	20250307	120200	300657665	14060	14060	14060	14060	0
435	20250307	120100	300657665	14060	14060	14060	14060	0
436	20250307	120000	300657665	14060	14060	14060	14060	0
437	20250307	115900	300657665	14060	14060	14060	14060	0
438	20250307	115800	300657665	14060	14060	14060	14060	0
439	20250307	115700	300657665	14060	14060	14060	14060	0
440	20250307	115600	300657665	14060	14060	14060	14060	1
441	20250307	115500	300643605	14050	14050	14050	14050	0
442	20250307	115400	300643605	14050	14050	14050	14050	0
443	20250307	115300	300643605	14050	14050	14050	14050	0
444	20250307	115200	300643605	14050	14050	14050	14050	0
445	20250307	115100	300643605	14050	14050	14050	14050	0
446	20250307	115000	300643605	14050	14050	14050	14050	7
447	20250307	114900	300545255	14050	14050	14050	14050	0
448	20250307	114800	300545255	14050	14050	14050	14050	0
449	20250307	114700	300545255	14050	14050	14050	14050	0
450	20250307	114600	300545255	14050	14050	14050	14050	0
451	20250307	114500	300545255	14050	14080	14080	14050	89
452	20250307	114400	299293075	14090	14090	14090	14090	0
453	20250307	114300	299293075	14090	14090	14090	14090	642
454	20250307	114200	290247295	14100	14100	14100	14100	0
455	20250307	114100	290247295	14100	14100	14100	14100	0
456	20250307	114000	290247295	14100	14100	14100	14100	0
457	20250307	113900	290247295	14100	14100	14100	14100	0
458	20250307	113800	290247295	14100	14100	14100	14100	0
459	20250307	113700	290247295	14100	14100	14100	14100	0
460	20250307	113600	290247295	14100	14100	14100	14100	0
461	20250307	113500	290247295	14100	14100	14100	14100	0
462	20250307	113400	290247295	14100	14100	14100	14100	100
463	20250307	113300	288837295	14110	14110	14110	14110	0
464	20250307	113200	288837295	14110	14110	14110	14110	0
465	20250307	113100	288837295	14110	14110	14110	14110	10
466	20250307	113000	288696195	14110	14150	14150	14110	61
467	20250307	112900	287835445	14150	14150	14150	14150	0
468	20250307	112800	287835445	14150	14150	14150	14150	141
469	20250307	112700	285840295	14150	14150	14150	14150	0
470	20250307	112600	285840295	14150	14150	14150	14150	0
471	20250307	112500	285840295	14150	14150	14150	14150	0
472	20250307	112400	285840295	14150	14150	14150	14150	0
473	20250307	112300	285840295	14150	14150	14150	14150	0
474	20250307	112200	285840295	14150	14150	14150	14150	1
475	20250307	112100	285826145	14150	14150	14150	14150	0
476	20250307	112000	285826145	14150	14150	14150	14150	0
477	20250307	111900	285826145	14150	14150	14150	14150	0
478	20250307	111800	285826145	14150	14150	14150	14150	1
479	20250307	111700	285811995	14090	14090	14090	14090	0
480	20250307	111600	285811995	14090	14090	14090	14090	0
481	20250307	111500	285811995	14090	14090	14090	14090	0
482	20250307	111400	285811995	14090	14090	14090	14090	0
483	20250307	111300	285811995	14090	14090	14090	14090	0
484	20250307	111200	285811995	14090	14090	14090	14090	0
485	20250307	111100	285811995	14090	14090	14090	14090	0
486	20250307	111000	285811995	14090	14090	14090	14090	0
487	20250307	110900	285811995	14090	14090	14090	14090	0
488	20250307	110800	285811995	14090	14090	14090	14090	0
489	20250307	110700	285811995	14090	14090	14090	14090	0
490	20250307	110600	285811995	14090	14090	14090	14090	0
491	20250307	110500	285811995	14090	14090	14090	14090	0
492	20250307	110400	285811995	14090	14090	14090	14090	0
493	20250307	110300	285811995	14090	14090	14090	14090	0
494	20250307	110200	285811995	14090	14090	14090	14090	500
495	20250307	110100	278766995	14090	14090	14090	14090	0
496	20250307	110000	278766995	14090	14090	14090	14090	0
497	20250307	105900	278766995	14090	14090	14090	14090	0
498	20250307	105800	278766995	14090	14140	14140	14090	1112
499	20250307	105700	263085845	14140	14140	14140	14140	0
500	20250307	105600	263085845	14140	14140	14140	14140	0
501	20250307	105500	263085845	14140	14140	14140	14140	0
502	20250307	105400	263085845	14140	14140	14140	14140	0
503	20250307	105300	263085845	14140	14140	14140	14140	0
504	20250307	105200	263085845	14140	14140	14140	14140	0
505	20250307	105100	263085845	14140	14140	14140	14140	0
506	20250307	105000	263085845	14140	14140	14140	14140	0
507	20250307	104900	263085845	14140	14140	14140	14140	0
508	20250307	104800	263085845	14140	14140	14140	14140	0
509	20250307	104700	263085845	14140	14140	14140	14140	2048
510	20250307	104600	234127125	14140	14140	14140	14140	1
511	20250307	104500	234112985	14140	14100	14140	14100	15
512	20250307	104400	233901205	14160	14160	14160	14160	0
513	20250307	104300	233901205	14160	14160	14160	14160	0
514	20250307	104200	233901205	14160	14160	14160	14160	0
515	20250307	104100	233901205	14160	14160	14160	14160	0
516	20250307	104000	233901205	14160	14160	14160	14160	0
517	20250307	103900	233901205	14160	14160	14160	14160	0
518	20250307	103800	233901205	14160	14160	14160	14160	0
519	20250307	103700	233901205	14160	14160	14160	14160	0
520	20250307	103600	233901205	14160	14160	14160	14160	0
521	20250307	103500	233901205	14160	14160	14160	14160	0
522	20250307	103400	233901205	14160	14160	14160	14160	0
523	20250307	103300	233901205	14160	14160	14160	14160	0
524	20250307	103200	233901205	14160	14160	14160	14160	0
525	20250307	103100	233901205	14160	14160	14160	14160	1
526	20250307	103000	233887045	14110	14120	14120	14110	372
527	20250307	102900	228637715	14160	14160	14160	14160	0
528	20250307	102800	228637715	14160	14160	14160	14160	100
529	20250307	102700	227221715	14120	14120	14120	14120	0
530	20250307	102600	227221715	14120	14120	14120	14120	0
531	20250307	102500	227221715	14120	14110	14120	14110	336
532	20250307	102400	222479935	14110	14110	14110	14110	1
533	20250307	102300	222465825	14120	14120	14120	14120	1
534	20250307	102200	222451705	14120	14120	14120	14120	200
535	20250307	102100	219627705	14120	14120	14120	14120	36
536	20250307	102000	219119385	14120	14120	14120	14120	0
537	20250307	101900	219119385	14120	14120	14120	14120	45
538	20250307	101800	218483985	14200	14200	14200	14200	0
539	20250307	101700	218483985	14200	14200	14200	14200	0
540	20250307	101600	218483985	14200	14190	14200	14190	2902
541	20250307	101500	177304595	14190	14150	14190	14150	223
542	20250307	101400	174149105	14120	14080	14120	14080	319
543	20250307	101300	169650905	14050	14050	14050	14050	1
544	20250307	101200	169636855	14050	14050	14050	14050	0
545	20250307	101100	169636855	14050	14050	14050	14050	0
546	20250307	101000	169636855	14050	14050	14050	14050	0
547	20250307	100900	169636855	14050	14050	14050	14050	0
548	20250307	100800	169636855	14050	14050	14050	14050	250
549	20250307	100700	166124355	14080	14080	14080	14080	0
550	20250307	100600	166124355	14080	14080	14080	14080	0
551	20250307	100500	166124355	14080	14080	14080	14080	0
552	20250307	100400	166124355	14080	14080	14080	14080	548
553	20250307	100300	158408515	14050	14050	14050	14050	123
554	20250307	100200	156680365	14050	14050	14050	14050	0
555	20250307	100100	156680365	14050	14050	14050	14050	67
556	20250307	100000	155739015	14100	14100	14100	14100	10
557	20250307	095900	155598015	14100	14100	14100	14100	3
558	20250307	095800	155555715	14050	14050	14050	14050	0
559	20250307	095700	155555715	14050	14050	14050	14050	0
560	20250307	095600	155555715	14050	14050	14050	14050	0
561	20250307	095500	155555715	14050	14050	14050	14050	0
562	20250307	095400	155555715	14050	14050	14050	14050	0
563	20250307	095300	155555715	14050	14050	14050	14050	0
564	20250307	095200	155555715	14050	14060	14060	14050	44
565	20250307	095100	154937265	14060	14060	14060	14060	0
566	20250307	095000	154937265	14060	14060	14060	14060	0
567	20250307	094900	154937265	14060	14100	14100	14060	49
568	20250307	094800	154248125	14120	14120	14120	14120	0
569	20250307	094700	154248125	14120	14120	14120	14120	0
570	20250307	094600	154248125	14120	14120	14120	14120	0
571	20250307	094500	154248125	14120	14120	14120	14120	0
572	20250307	094400	154248125	14120	14120	14120	14120	0
573	20250307	094300	154248125	14120	14120	14120	14120	1
574	20250307	094200	154234005	14120	14060	14120	14060	17
575	20250307	094100	153994805	14120	14120	14120	14120	0
576	20250307	094000	153994805	14120	14120	14120	14120	55
577	20250307	093900	153218205	14120	14110	14120	14110	479
578	20250307	093800	146455845	14040	14040	14040	14040	0
579	20250307	093700	146455845	14040	14040	14040	14040	204
580	20250307	093600	143591685	14050	14050	14050	14050	0
581	20250307	093500	143591685	14050	14050	14050	14050	165
582	20250307	093400	141273435	14050	14050	14050	14050	100
583	20250307	093300	139868435	14150	14150	14150	14150	0
584	20250307	093200	139868435	14150	14100	14150	14100	81
585	20250307	093100	138726285	14100	14100	14100	14100	0
586	20250307	093000	138726285	14100	14100	14100	14100	4
587	20250307	092900	138669885	14100	14100	14100	14100	5
588	20250307	092800	138599385	14040	14040	14040	14040	0
589	20250307	092700	138599385	14040	14040	14040	14040	0
590	20250307	092600	138599385	14040	14050	14050	14040	30
591	20250307	092500	138178095	14050	14050	14050	14050	0
592	20250307	092400	138178095	14050	14050	14050	14050	2
593	20250307	092300	138149995	14060	14060	14060	14060	70
594	20250307	092200	137165795	14060	14060	14060	14060	5
595	20250307	092100	137095495	14070	14070	14070	14070	0
596	20250307	092000	137095495	14070	14080	14080	14070	33
597	20250307	091900	136631075	14100	14100	14100	14100	131
598	20250307	091800	134783975	14100	14100	14100	14100	177
599	20250307	091700	132288275	14100	14100	14100	14100	0
600	20250307	091600	132288275	14100	14070	14100	14070	107
601	20250307	091500	130780685	14100	14030	14100	14030	468
602	20250307	091400	124185145	14020	14020	14020	14020	149
603	20250307	091300	122096165	14020	14020	14020	14020	200
604	20250307	091200	119292165	14020	14010	14020	13970	1458
605	20250307	091100	98880090	14010	14010	14010	14010	111
606	20250307	091000	97324980	13980	13970	13980	13970	1012
607	20250307	090900	83177950	13980	13960	13980	13960	241
608	20250307	090800	79808790	13950	13950	14020	13950	133
609	20250307	090700	77951340	14020	14020	14020	14020	1
610	20250307	090600	77937320	14020	14000	14020	14000	133
611	20250307	090500	76075220	14010	14000	14010	14000	119
612	20250307	090400	74408360	14000	13990	14000	13990	814
613	20250307	090300	63014490	13930	13930	13930	13930	0
614	20250307	090200	63014490	13930	13990	13990	13930	1203
615	20250307	090100	46190340	13990	13910	13990	13910	249
616	20250307	090000	42725450	13910	14010	14010	13840	3059