KissMeData/039840/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	192700	811940750	16210	16210	16210	16210	5972
3	20250304	192600	811940750	16210	16210	16210	16210	0
4	20250304	192500	811940750	16210	16210	16210	16210	0
5	20250304	192400	811940750	16210	16210	16210	16210	0
6	20250304	192300	811940750	16210	16210	16210	16210	0
7	20250304	192200	811940750	16210	16210	16210	16210	0
8	20250304	192100	811940750	16210	16210	16210	16210	0
9	20250304	192000	811940750	16210	16210	16210	16210	0
10	20250304	191900	811940750	16210	16210	16210	16210	0
11	20250304	191800	811940750	16210	16210	16210	16210	0
12	20250304	191700	811940750	16210	16210	16210	16210	0
13	20250304	191600	811940750	16210	16210	16210	16210	0
14	20250304	191500	811940750	16210	16210	16210	16210	0
15	20250304	191400	811940750	16210	16210	16210	16210	0
16	20250304	191300	811940750	16210	16210	16210	16210	0
17	20250304	191200	811940750	16210	16210	16210	16210	0
18	20250304	191100	811940750	16210	16210	16210	16210	0
19	20250304	191000	811940750	16210	16210	16210	16210	0
20	20250304	190900	811940750	16210	16210	16210	16210	0
21	20250304	190800	811940750	16210	16210	16210	16210	0
22	20250304	190700	811940750	16210	16210	16210	16210	0
23	20250304	190600	811940750	16210	16210	16210	16210	0
24	20250304	190500	811940750	16210	16210	16210	16210	0
25	20250304	190400	811940750	16210	16210	16210	16210	0
26	20250304	190300	811940750	16210	16210	16210	16210	0
27	20250304	190200	811940750	16210	16210	16210	16210	0
28	20250304	190100	811940750	16210	16210	16210	16210	0
29	20250304	190000	811940750	16210	16210	16210	16210	0
30	20250304	185900	811940750	16210	16210	16210	16210	0
31	20250304	185800	811940750	16210	16210	16210	16210	0
32	20250304	185700	811940750	16210	16210	16210	16210	5972
33	20250304	185600	811940750	16210	16210	16210	16210	0
34	20250304	185500	811940750	16210	16210	16210	16210	0
35	20250304	185400	811940750	16210	16210	16210	16210	0
36	20250304	185300	811940750	16210	16210	16210	16210	0
37	20250304	185200	811940750	16210	16210	16210	16210	0
38	20250304	185100	811940750	16210	16210	16210	16210	0
39	20250304	185000	811940750	16210	16210	16210	16210	0
40	20250304	184900	811940750	16210	16210	16210	16210	0
41	20250304	184800	811940750	16210	16210	16210	16210	0
42	20250304	184700	811940750	16210	16210	16210	16210	0
43	20250304	184600	811940750	16210	16210	16210	16210	0
44	20250304	184500	811940750	16210	16210	16210	16210	0
45	20250304	184400	811940750	16210	16210	16210	16210	0
46	20250304	184300	811940750	16210	16210	16210	16210	0
47	20250304	184200	811940750	16210	16210	16210	16210	0
48	20250304	184100	811940750	16210	16210	16210	16210	0
49	20250304	184000	811940750	16210	16210	16210	16210	0
50	20250304	183900	811940750	16210	16210	16210	16210	0
51	20250304	183800	811940750	16210	16210	16210	16210	0
52	20250304	183700	811940750	16210	16210	16210	16210	0
53	20250304	183600	811940750	16210	16210	16210	16210	0
54	20250304	183500	811940750	16210	16210	16210	16210	0
55	20250304	183400	811940750	16210	16210	16210	16210	0
56	20250304	183300	811940750	16210	16210	16210	16210	0
57	20250304	183200	811940750	16210	16210	16210	16210	0
58	20250304	183100	811940750	16210	16210	16210	16210	0
59	20250304	183000	811940750	16210	16210	16210	16210	0
60	20250304	182900	811940750	16210	16210	16210	16210	0
61	20250304	182800	811940750	16210	16210	16210	16210	0
62	20250304	182700	811940750	16210	16210	16210	16210	5972
63	20250304	182600	811940750	16210	16210	16210	16210	0
64	20250304	182500	811940750	16210	16210	16210	16210	0
65	20250304	182400	811940750	16210	16210	16210	16210	0
66	20250304	182300	811940750	16210	16210	16210	16210	0
67	20250304	182200	811940750	16210	16210	16210	16210	0
68	20250304	182100	811940750	16210	16210	16210	16210	0
69	20250304	182000	811940750	16210	16210	16210	16210	0
70	20250304	181900	811940750	16210	16210	16210	16210	0
71	20250304	181800	811940750	16210	16210	16210	16210	0
72	20250304	181700	811940750	16210	16210	16210	16210	0
73	20250304	181600	811940750	16210	16210	16210	16210	0
74	20250304	181500	811940750	16210	16210	16210	16210	0
75	20250304	181400	811940750	16210	16210	16210	16210	0
76	20250304	181300	811940750	16210	16210	16210	16210	0
77	20250304	181200	811940750	16210	16210	16210	16210	0
78	20250304	181100	811940750	16210	16210	16210	16210	0
79	20250304	181000	811940750	16210	16210	16210	16210	0
80	20250304	180900	811940750	16210	16210	16210	16210	0
81	20250304	180800	811940750	16210	16210	16210	16210	0
82	20250304	180700	811940750	16210	16210	16210	16210	0
83	20250304	180600	811940750	16210	16210	16210	16210	0
84	20250304	180500	811940750	16210	16210	16210	16210	0
85	20250304	180400	811940750	16210	16210	16210	16210	0
86	20250304	180300	811940750	16210	16210	16210	16210	0
87	20250304	180200	811940750	16210	16210	16210	16210	0
88	20250304	180100	811940750	16210	16210	16210	16210	0
89	20250304	180000	811940750	16210	16210	16210	16210	0
90	20250304	175900	811940750	16210	16210	16210	16210	0
91	20250304	175800	811940750	16210	16210	16210	16210	0
92	20250304	175700	811940750	16210	16210	16210	16210	5972
93	20250304	175600	811940750	16210	16210	16210	16210	0
94	20250304	175500	811940750	16210	16210	16210	16210	0
95	20250304	175400	811940750	16210	16210	16210	16210	0
96	20250304	175300	811940750	16210	16210	16210	16210	0
97	20250304	175200	811940750	16210	16210	16210	16210	0
98	20250304	175100	811940750	16210	16210	16210	16210	0
99	20250304	175000	811940750	16210	16210	16210	16210	0
100	20250304	174900	811940750	16210	16210	16210	16210	0
101	20250304	174800	811940750	16210	16210	16210	16210	0
102	20250304	174700	811940750	16210	16210	16210	16210	0
103	20250304	174600	811940750	16210	16210	16210	16210	0
104	20250304	174500	811940750	16210	16210	16210	16210	0
105	20250304	174400	811940750	16210	16210	16210	16210	0
106	20250304	174300	811940750	16210	16210	16210	16210	0
107	20250304	174200	811940750	16210	16210	16210	16210	0
108	20250304	174100	811940750	16210	16210	16210	16210	0
109	20250304	174000	811940750	16210	16210	16210	16210	0
110	20250304	173900	811940750	16210	16210	16210	16210	0
111	20250304	173800	811940750	16210	16210	16210	16210	0
112	20250304	173700	811940750	16210	16210	16210	16210	0
113	20250304	173600	811940750	16210	16210	16210	16210	0
114	20250304	173500	811940750	16210	16210	16210	16210	0
115	20250304	173400	811940750	16210	16210	16210	16210	0
116	20250304	173300	811940750	16210	16210	16210	16210	0
117	20250304	173200	811940750	16210	16210	16210	16210	0
118	20250304	173100	811940750	16210	16210	16210	16210	0
119	20250304	173000	811940750	16210	16210	16210	16210	0
120	20250304	172900	811940750	16210	16210	16210	16210	0
121	20250304	172800	811940750	16210	16210	16210	16210	0
122	20250304	172700	811940750	16210	16210	16210	16210	5972
123	20250304	172600	811940750	16210	16210	16210	16210	0
124	20250304	172500	811940750	16210	16210	16210	16210	0
125	20250304	172400	811940750	16210	16210	16210	16210	0
126	20250304	172300	811940750	16210	16210	16210	16210	0
127	20250304	172200	811940750	16210	16210	16210	16210	0
128	20250304	172100	811940750	16210	16210	16210	16210	0
129	20250304	172000	811940750	16210	16210	16210	16210	0
130	20250304	171900	811940750	16210	16210	16210	16210	0
131	20250304	171800	811940750	16210	16210	16210	16210	0
132	20250304	171700	811940750	16210	16210	16210	16210	0
133	20250304	171600	811940750	16210	16210	16210	16210	0
134	20250304	171500	811940750	16210	16210	16210	16210	0
135	20250304	171400	811940750	16210	16210	16210	16210	0
136	20250304	171300	811940750	16210	16210	16210	16210	0
137	20250304	171200	811940750	16210	16210	16210	16210	0
138	20250304	171100	811940750	16210	16210	16210	16210	0
139	20250304	171000	811940750	16210	16210	16210	16210	0
140	20250304	170900	811940750	16210	16210	16210	16210	0
141	20250304	170800	811940750	16210	16210	16210	16210	0
142	20250304	170700	811940750	16210	16210	16210	16210	0
143	20250304	170600	811940750	16210	16210	16210	16210	0
144	20250304	170500	811940750	16210	16210	16210	16210	0
145	20250304	170400	811940750	16210	16210	16210	16210	0
146	20250304	170300	811940750	16210	16210	16210	16210	0
147	20250304	170200	811940750	16210	16210	16210	16210	0
148	20250304	170100	811940750	16210	16210	16210	16210	0
149	20250304	170000	811940750	16210	16210	16210	16210	0
150	20250304	165900	811940750	16210	16210	16210	16210	0
151	20250304	165800	811940750	16210	16210	16210	16210	0
152	20250304	165700	811940750	16210	16210	16210	16210	5972
153	20250304	165600	811940750	16210	16210	16210	16210	0
154	20250304	165500	811940750	16210	16210	16210	16210	0
155	20250304	165400	811940750	16210	16210	16210	16210	0
156	20250304	165300	811940750	16210	16210	16210	16210	0
157	20250304	165200	811940750	16210	16210	16210	16210	0
158	20250304	165100	811940750	16210	16210	16210	16210	0
159	20250304	165000	811940750	16210	16210	16210	16210	0
160	20250304	164900	811940750	16210	16210	16210	16210	0
161	20250304	164800	811940750	16210	16210	16210	16210	0
162	20250304	164700	811940750	16210	16210	16210	16210	0
163	20250304	164600	811940750	16210	16210	16210	16210	0
164	20250304	164500	811940750	16210	16210	16210	16210	0
165	20250304	164400	811940750	16210	16210	16210	16210	0
166	20250304	164300	811940750	16210	16210	16210	16210	0
167	20250304	164200	811940750	16210	16210	16210	16210	0
168	20250304	164100	811940750	16210	16210	16210	16210	0
169	20250304	164000	811940750	16210	16210	16210	16210	0
170	20250304	163900	811940750	16210	16210	16210	16210	0
171	20250304	163800	811940750	16210	16210	16210	16210	0
172	20250304	163700	811940750	16210	16210	16210	16210	0
173	20250304	163600	811940750	16210	16210	16210	16210	0
174	20250304	163500	811940750	16210	16210	16210	16210	0
175	20250304	163400	811940750	16210	16210	16210	16210	0
176	20250304	163300	811940750	16210	16210	16210	16210	0
177	20250304	163200	811940750	16210	16210	16210	16210	0
178	20250304	163100	811940750	16210	16210	16210	16210	0
179	20250304	163000	811940750	16210	16210	16210	16210	0
180	20250304	162900	811940750	16210	16210	16210	16210	0
181	20250304	162800	811940750	16210	16210	16210	16210	0
182	20250304	162700	811940750	16210	16210	16210	16210	5972
183	20250304	162600	811940750	16210	16210	16210	16210	0
184	20250304	162500	811940750	16210	16210	16210	16210	0
185	20250304	162400	811940750	16210	16210	16210	16210	0
186	20250304	162300	811940750	16210	16210	16210	16210	0
187	20250304	162200	811940750	16210	16210	16210	16210	0
188	20250304	162100	811940750	16210	16210	16210	16210	0
189	20250304	162000	811940750	16210	16210	16210	16210	0
190	20250304	161900	811940750	16210	16210	16210	16210	0
191	20250304	161800	811940750	16210	16210	16210	16210	0
192	20250304	161700	811940750	16210	16210	16210	16210	0
193	20250304	161600	811940750	16210	16210	16210	16210	0
194	20250304	161500	811940750	16210	16210	16210	16210	0
195	20250304	161400	811940750	16210	16210	16210	16210	0
196	20250304	161300	811940750	16210	16210	16210	16210	0
197	20250304	161200	811940750	16210	16210	16210	16210	0
198	20250304	161100	811940750	16210	16210	16210	16210	0
199	20250304	161000	811940750	16210	16210	16210	16210	0
200	20250304	160900	811940750	16210	16210	16210	16210	0
201	20250304	160800	811940750	16210	16210	16210	16210	0
202	20250304	160700	811940750	16210	16210	16210	16210	0
203	20250304	160600	811940750	16210	16210	16210	16210	0
204	20250304	160500	811940750	16210	16210	16210	16210	0
205	20250304	160400	811940750	16210	16210	16210	16210	0
206	20250304	160300	811940750	16210	16210	16210	16210	0
207	20250304	160200	811940750	16210	16210	16210	16210	0
208	20250304	160100	811940750	16210	16210	16210	16210	0
209	20250304	160000	811940750	16210	16210	16210	16210	0
210	20250304	155900	811940750	16210	16210	16210	16210	0
211	20250304	155800	811940750	16210	16210	16210	16210	0
212	20250304	155700	811940750	16210	16210	16210	16210	5972
213	20250304	155600	811940750	16210	16210	16210	16210	0
214	20250304	155500	811940750	16210	16210	16210	16210	0
215	20250304	155400	811940750	16210	16210	16210	16210	0
216	20250304	155300	811940750	16210	16210	16210	16210	0
217	20250304	155200	811940750	16210	16210	16210	16210	0
218	20250304	155100	811940750	16210	16210	16210	16210	0
219	20250304	155000	811940750	16210	16210	16210	16210	0
220	20250304	154900	811940750	16210	16210	16210	16210	0
221	20250304	154800	811940750	16210	16210	16210	16210	0
222	20250304	154700	811940750	16210	16210	16210	16210	0
223	20250304	154600	811940750	16210	16210	16210	16210	0
224	20250304	154500	811940750	16210	16210	16210	16210	0
225	20250304	154400	811940750	16210	16210	16210	16210	0
226	20250304	154300	811940750	16210	16210	16210	16210	0
227	20250304	154200	811940750	16210	16210	16210	16210	0
228	20250304	154100	811940750	16210	16210	16210	16210	0
229	20250304	154000	811940750	16210	16210	16210	16210	0
230	20250304	153900	811940750	16210	16210	16210	16210	0
231	20250304	153800	811940750	16210	16210	16210	16210	0
232	20250304	153700	811940750	16210	16210	16210	16210	0
233	20250304	153600	811940750	16210	16210	16210	16210	0
234	20250304	153500	811940750	16210	16210	16210	16210	0
235	20250304	153400	811940750	16210	16210	16210	16210	0
236	20250304	153300	811940750	16210	16210	16210	16210	0
237	20250304	153200	811940750	16210	16210	16210	16210	0
238	20250304	153100	811940750	16210	16210	16210	16210	0
239	20250304	153000	811940750	16210	16210	16210	16210	5972
240	20250304	152900	715134630	16170	16170	16170	16170	0
241	20250304	152800	715134630	16170	16170	16170	16170	0
242	20250304	152700	715134630	16170	16170	16170	16170	0
243	20250304	152600	715134630	16170	16170	16170	16170	0
244	20250304	152500	715134630	16170	16170	16170	16170	0
245	20250304	152400	715134630	16170	16170	16170	16170	0
246	20250304	152300	715134630	16170	16170	16170	16170	0
247	20250304	152200	715134630	16170	16170	16170	16170	0
248	20250304	152100	715134630	16170	16170	16170	16170	0
249	20250304	152000	715134630	16170	16170	16170	16170	0
250	20250304	151900	715134630	16170	16120	16170	16110	1720
251	20250304	151800	687392420	16130	16170	16190	16130	1143
252	20250304	151700	668914880	16160	16110	16190	16090	1254
253	20250304	151600	648680610	16120	16080	16120	16060	1733
254	20250304	151500	620797880	16100	16060	16220	16060	1873
255	20250304	151400	590633470	16060	16010	16060	16010	58
256	20250304	151300	589703290	16200	15950	16200	15950	1320
257	20250304	151200	568520820	15980	15890	15990	15890	1215
258	20250304	151100	549171480	15900	15900	15900	15900	0
259	20250304	151000	549171480	15900	15850	15900	15850	303
260	20250304	150900	544357480	15880	15890	15890	15880	191
261	20250304	150800	541324170	15900	15890	15900	15890	401
262	20250304	150700	534948870	15890	15900	15900	15880	798
263	20250304	150600	522267630	15880	15880	15880	15880	0
264	20250304	150500	522267630	15880	15910	15910	15880	632
265	20250304	150400	512214960	15950	15960	15960	15950	300
266	20250304	150300	507428960	15960	15950	15960	15950	670
267	20250304	150200	496739960	15950	15950	15950	15950	300
268	20250304	150100	491954960	15950	15950	15950	15950	100
269	20250304	150000	490359960	15900	15940	15940	15900	1172
270	20250304	145900	471702740	15980	15980	15980	15980	300
271	20250304	145800	466908740	16000	15900	16000	15900	1000
272	20250304	145700	450970170	15900	15890	15900	15890	200
273	20250304	145600	447790360	15890	15900	15900	15880	490
274	20250304	145500	440003800	15910	15920	15920	15910	141
275	20250304	145400	437759480	15910	15930	15930	15910	234
276	20250304	145300	434034610	15930	15930	15930	15930	10
277	20250304	145200	433875310	15950	15950	15950	15950	0
278	20250304	145100	433875310	15950	15950	15950	15950	200
279	20250304	145000	430685310	15920	15940	16000	15920	2616
280	20250304	144900	388970410	15940	15940	15940	15940	680
281	20250304	144800	378131210	15900	15870	15900	15870	346
282	20250304	144700	372633170	15870	15870	15870	15870	8
283	20250304	144600	372506210	15870	15870	15870	15870	0
284	20250304	144500	372506210	15870	15870	15870	15870	43
285	20250304	144400	371823800	15900	15900	15900	15890	39
286	20250304	144300	371203900	15900	15900	15900	15900	16
287	20250304	144200	370949500	15860	15890	15890	15860	67
288	20250304	144100	369886070	15890	15890	15890	15890	1
289	20250304	144000	369870180	15890	15890	15890	15850	73
290	20250304	143900	368712330	15850	15850	15850	15850	0
291	20250304	143800	368712330	15850	15850	15850	15850	53
292	20250304	143700	367872280	15850	15850	15850	15850	0
293	20250304	143600	367872280	15850	15850	15850	15850	0
294	20250304	143500	367872280	15850	15850	15850	15850	48
295	20250304	143400	367111480	15850	15850	15850	15850	0
296	20250304	143300	367111480	15850	15850	15850	15850	0
297	20250304	143200	367111480	15850	15890	15890	15850	85
298	20250304	143100	365763030	15870	15870	15870	15870	247
299	20250304	143000	361843140	15870	15870	15870	15870	41
300	20250304	142900	361192470	15890	15890	15890	15890	0
301	20250304	142800	361192470	15890	15870	15890	15870	114
302	20250304	142700	359382090	15870	15870	15870	15870	0
303	20250304	142600	359382090	15870	15870	15870	15870	40
304	20250304	142500	358747290	15870	15870	15870	15870	12
305	20250304	142400	358556850	15870	15830	15870	15830	132
306	20250304	142300	356463570	15870	15870	15870	15870	60
307	20250304	142200	355511370	15830	15870	15870	15830	700
308	20250304	142100	344422370	15860	15850	15860	15850	341
309	20250304	142000	339017120	15840	15840	15840	15840	4
310	20250304	141900	338953760	15860	15830	15860	15820	1040
311	20250304	141800	322492190	15850	15850	15850	15850	64
312	20250304	141700	321477790	15850	15850	15850	15850	12
313	20250304	141600	321287590	15850	15850	15850	15850	0
314	20250304	141500	321287590	15850	15840	15890	15840	62
315	20250304	141400	320304900	15850	15850	15850	15850	0
316	20250304	141300	320304900	15850	15850	15850	15850	0
317	20250304	141200	320304900	15850	15850	15850	15850	58
318	20250304	141100	319385600	15850	15850	15850	15850	0
319	20250304	141000	319385600	15850	15850	15850	15850	2
320	20250304	140900	319353900	15850	15860	15860	15850	98
321	20250304	140800	317799740	15860	15860	15860	15860	55
322	20250304	140700	316927440	15850	15850	15850	15850	0
323	20250304	140600	316927440	15850	15850	15850	15850	0
324	20250304	140500	316927440	15850	15850	15850	15850	68
325	20250304	140400	315849640	15850	15850	15850	15850	0
326	20250304	140300	315849640	15850	15850	15850	15850	0
327	20250304	140200	315849640	15850	15850	15850	15850	49
328	20250304	140100	315072990	15850	15850	15850	15850	29
329	20250304	140000	314613340	15850	15850	15850	15850	0
330	20250304	135900	314613340	15850	15850	15850	15850	69
331	20250304	135800	313519690	15860	15860	15860	15860	0
332	20250304	135700	313519690	15860	15860	15860	15860	1
333	20250304	135600	313503830	15850	15850	15850	15850	67
334	20250304	135500	312441880	15890	15890	15890	15890	1
335	20250304	135400	312425990	15850	15850	15850	15850	0
336	20250304	135300	312425990	15850	15850	15850	15850	62
337	20250304	135200	311443290	15850	15850	15850	15850	0
338	20250304	135100	311443290	15850	15860	15860	15850	46
339	20250304	135000	310714140	15860	15860	15860	15860	123
340	20250304	134900	308763360	15850	15850	15850	15850	255
341	20250304	134800	304721610	15850	15850	15850	15850	0
342	20250304	134700	304721610	15850	15850	15850	15850	215
343	20250304	134600	301313860	15840	15850	15850	15840	1512
344	20250304	134500	277355850	15850	15850	15850	15850	61
345	20250304	134400	276389000	15850	15850	15850	15850	53
346	20250304	134300	275548950	15850	15850	15850	15850	0
347	20250304	134200	275548950	15850	15850	15850	15850	44
348	20250304	134100	274851550	15850	15850	15850	15850	0
349	20250304	134000	274851550	15850	15850	15850	15850	0
350	20250304	133900	274851550	15850	15850	15850	15850	110
351	20250304	133800	273108050	15860	15860	15860	15860	0
352	20250304	133700	273108050	15860	15860	15860	15860	50
353	20250304	133600	272315050	15850	15850	15850	15850	6
354	20250304	133500	272219950	15850	15850	15850	15850	72
355	20250304	133400	271078750	15850	15850	15850	15850	1
356	20250304	133300	271062900	15850	15850	15850	15850	42
357	20250304	133200	270397200	15850	15850	15850	15850	0
358	20250304	133100	270397200	15850	15850	15850	15850	0
359	20250304	133000	270397200	15850	15850	15850	15850	60
360	20250304	132900	269446200	15850	15850	15850	15850	0
361	20250304	132800	269446200	15850	15850	15850	15850	0
362	20250304	132700	269446200	15850	15850	15850	15850	58
363	20250304	132600	268526900	15850	15850	15850	15850	12
364	20250304	132500	268336700	15850	15850	15850	15850	41
365	20250304	132400	267686850	15850	15850	15850	15850	0
366	20250304	132300	267686850	15850	15850	15850	15850	58
367	20250304	132200	266767550	15850	15850	15850	15850	0
368	20250304	132100	266767550	15850	15850	15850	15850	40
369	20250304	132000	266133550	15850	15850	15850	15850	0
370	20250304	131900	266133550	15850	15850	15850	15850	51
371	20250304	131800	265325200	15850	15850	15850	15850	124
372	20250304	131700	263359800	15850	15850	15850	15850	64
373	20250304	131600	262345400	15850	15850	15850	15850	1
374	20250304	131500	262329550	15850	15850	15850	15850	53
375	20250304	131400	261489500	15850	15850	15850	15850	0
376	20250304	131300	261489500	15850	15850	15850	15850	47
377	20250304	131200	260744550	15850	15850	15850	15850	0
378	20250304	131100	260744550	15850	15850	15850	15850	0
379	20250304	131000	260744550	15850	15860	15860	15850	60
380	20250304	130900	259793520	15850	15850	15850	15850	0
381	20250304	130800	259793520	15850	15850	15850	15850	11
382	20250304	130700	259619170	15860	15860	15860	15860	68
383	20250304	130600	258540690	15860	15860	15860	15860	0
384	20250304	130500	258540690	15860	15860	15860	15860	0
385	20250304	130400	258540690	15860	15860	15860	15860	0
386	20250304	130300	258540690	15860	15860	15860	15860	0
387	20250304	130200	258540690	15860	15860	15860	15860	0
388	20250304	130100	258540690	15860	15860	15860	15860	0
389	20250304	130000	258540690	15860	15900	15900	15860	29
390	20250304	125900	258080710	15860	15860	15860	15860	0
391	20250304	125800	258080710	15860	15860	15860	15860	0
392	20250304	125700	258080710	15860	15860	15860	15860	0
393	20250304	125600	258080710	15860	15860	15860	15860	0
394	20250304	125500	258080710	15860	15860	15860	15860	0
395	20250304	125400	258080710	15860	15900	15900	15860	119
396	20250304	125300	256189370	15840	15840	15840	15840	0
397	20250304	125200	256189370	15840	15840	15840	15840	0
398	20250304	125100	256189370	15840	15840	15840	15840	0
399	20250304	125000	256189370	15840	15840	15840	15840	0
400	20250304	124900	256189370	15840	15840	15840	15840	0
401	20250304	124800	256189370	15840	15840	15840	15840	198
402	20250304	124700	253053050	15840	15840	15840	15840	0
403	20250304	124600	253053050	15840	15840	15840	15840	0
404	20250304	124500	253053050	15840	15840	15840	15840	0
405	20250304	124400	253053050	15840	15840	15840	15840	0
406	20250304	124300	253053050	15840	15840	15840	15840	0
407	20250304	124200	253053050	15840	15840	15840	15840	10
408	20250304	124100	252894650	15830	15820	15830	15820	35
409	20250304	124000	252340630	15820	15820	15820	15820	0
410	20250304	123900	252340630	15820	15820	15820	15820	102
411	20250304	123800	250726990	15820	15820	15820	15820	2
412	20250304	123700	250695350	15820	15820	15820	15820	10
413	20250304	123600	250537150	15820	15820	15820	15820	10
414	20250304	123500	250378950	15820	15820	15820	15820	0
415	20250304	123400	250378950	15820	15820	15820	15820	0
416	20250304	123300	250378950	15820	15820	15820	15820	0
417	20250304	123200	250378950	15820	15820	15820	15820	29
418	20250304	123100	249920170	15820	15820	15820	15820	0
419	20250304	123000	249920170	15820	15820	15820	15820	1
420	20250304	122900	249904350	15820	15820	15820	15820	0
421	20250304	122800	249904350	15820	15820	15820	15820	67
422	20250304	122700	248844410	15820	15820	15820	15820	2
423	20250304	122600	248812770	15820	15820	15820	15820	8
424	20250304	122500	248686210	15810	15810	15810	15810	0
425	20250304	122400	248686210	15810	15810	15810	15810	12
426	20250304	122300	248496490	15810	15810	15810	15810	27
427	20250304	122200	248069620	15820	15820	15820	15820	2
428	20250304	122100	248037980	15820	15820	15820	15820	0
429	20250304	122000	248037980	15820	15820	15820	15820	0
430	20250304	121900	248037980	15820	15820	15820	15820	0
431	20250304	121800	248037980	15820	15820	15820	15820	1
432	20250304	121700	248022160	15820	15820	15820	15820	12
433	20250304	121600	247832320	15820	15820	15820	15820	22
434	20250304	121500	247484280	15830	15830	15830	15830	28
435	20250304	121400	247041040	15840	15840	15840	15840	0
436	20250304	121300	247041040	15840	15840	15840	15840	106
437	20250304	121200	245362000	15845	15845	15845	15845	1
438	20250304	121100	245346155	15850	15850	15850	15850	0
439	20250304	121000	245346155	15850	15850	15850	15850	0
440	20250304	120900	245346155	15850	15850	15850	15850	0
441	20250304	120800	245346155	15850	15850	15850	15850	0
442	20250304	120700	245346155	15850	15850	15850	15850	0
443	20250304	120600	245346155	15850	15850	15850	15850	5
444	20250304	120500	245266905	15840	15840	15840	15840	30
445	20250304	120400	244791705	15850	15860	15860	15850	293
446	20250304	120300	240147635	15870	15870	15870	15870	0
447	20250304	120200	240147635	15870	15870	15870	15870	0
448	20250304	120100	240147635	15870	15870	15870	15870	5
449	20250304	120000	240068285	15870	15870	15870	15870	201
450	20250304	115900	236878415	15870	15870	15870	15870	1
451	20250304	115800	236862545	15860	15860	15860	15860	0
452	20250304	115700	236862545	15860	15860	15860	15860	0
453	20250304	115600	236862545	15860	15860	15860	15860	0
454	20250304	115500	236862545	15860	15860	15860	15860	1
455	20250304	115400	236846685	15850	15850	15850	15850	0
456	20250304	115300	236846685	15850	15850	15850	15850	0
457	20250304	115200	236846685	15850	15850	15850	15850	0
458	20250304	115100	236846685	15850	15850	15850	15850	0
459	20250304	115000	236846685	15850	15850	15850	15850	0
460	20250304	114900	236846685	15850	15850	15850	15850	12
461	20250304	114800	236656485	15850	15850	15850	15850	0
462	20250304	114700	236656485	15850	15850	15850	15850	0
463	20250304	114600	236656485	15850	15850	15850	15850	0
464	20250304	114500	236656485	15850	15850	15850	15850	0
465	20250304	114400	236656485	15850	15850	15850	15850	45
466	20250304	114300	235943235	15850	15850	15850	15850	0
467	20250304	114200	235943235	15850	15850	15850	15850	0
468	20250304	114100	235943235	15850	15850	15850	15850	0
469	20250304	114000	235943235	15850	15850	15850	15850	0
470	20250304	113900	235943235	15850	15850	15850	15850	0
471	20250304	113800	235943235	15850	15850	15850	15850	12
472	20250304	113700	235753035	15840	15840	15840	15840	0
473	20250304	113600	235753035	15840	15840	15840	15840	0
474	20250304	113500	235753035	15840	15840	15840	15840	0
475	20250304	113400	235753035	15840	15840	15840	15840	0
476	20250304	113300	235753035	15840	15840	15840	15840	0
477	20250304	113200	235753035	15840	15840	15840	15840	37
478	20250304	113100	235166955	15870	15870	15870	15870	0
479	20250304	113000	235166955	15870	15870	15870	15870	2
480	20250304	112900	235135215	15840	15840	15840	15840	0
481	20250304	112800	235135215	15840	15840	15840	15840	12
482	20250304	112700	234945135	15840	15840	15840	15840	0
483	20250304	112600	234945135	15840	15840	15840	15840	0
484	20250304	112500	234945135	15840	15840	15840	15840	0
485	20250304	112400	234945135	15840	15840	15840	15840	0
486	20250304	112300	234945135	15840	15840	15840	15840	36
487	20250304	112200	234374895	15840	15840	15840	15840	0
488	20250304	112100	234374895	15840	15840	15840	15840	0
489	20250304	112000	234374895	15840	15840	15840	15840	0
490	20250304	111900	234374895	15840	15840	15840	15840	0
491	20250304	111800	234374895	15840	15840	15840	15840	12
492	20250304	111700	234184815	15840	15840	15840	15840	0
493	20250304	111600	234184815	15840	15840	15840	15840	0
494	20250304	111500	234184815	15840	15840	15840	15840	0
495	20250304	111400	234184815	15840	15840	15840	15840	0
496	20250304	111300	234184815	15840	15840	15840	15840	0
497	20250304	111200	234184815	15840	15840	15840	15840	0
498	20250304	111100	234184815	15840	15830	15840	15830	649
499	20250304	111000	223908145	15840	15840	15840	15840	246
500	20250304	110900	220011505	15840	15850	15850	15840	39
501	20250304	110800	219393555	15840	15840	15840	15840	36
502	20250304	110700	218823315	15840	15850	15850	15840	220
503	20250304	110600	215336515	15850	15850	15850	15850	40
504	20250304	110500	214702515	15860	15860	15860	15860	3
505	20250304	110400	214654935	15890	15890	15890	15890	0
506	20250304	110300	214654935	15890	15900	15900	15890	1050
507	20250304	110200	197965915	15920	15920	15920	15920	0
508	20250304	110100	197965915	15920	15910	15920	15910	187
509	20250304	110000	194990305	15900	15900	15900	15900	131
510	20250304	105900	192907405	15900	15900	15900	15900	10
511	20250304	105800	192748405	15890	15880	15890	15880	133
512	20250304	105700	190635915	15860	15860	15860	15860	5
513	20250304	105600	190556615	15860	15860	15860	15860	30
514	20250304	105500	190080815	15860	15860	15860	15860	0
515	20250304	105400	190080815	15860	15860	15860	15860	0
516	20250304	105300	190080815	15860	15860	15860	15860	1
517	20250304	105200	190064955	15840	15840	15840	15840	185
518	20250304	105100	187134555	15820	15820	15820	15820	0
519	20250304	105000	187134555	15820	15790	15820	15790	300
520	20250304	104900	182388585	15790	15810	15820	15790	546
521	20250304	104800	173760880	15810	15810	15810	15810	20
522	20250304	104700	173444680	15810	15810	15810	15810	0
523	20250304	104600	173444680	15810	15810	15810	15810	0
524	20250304	104500	173444680	15810	15810	15810	15810	105
525	20250304	104400	171784630	15810	15810	15810	15810	0
526	20250304	104300	171784630	15810	15810	15810	15810	0
527	20250304	104200	171784630	15810	15810	15810	15810	0
528	20250304	104100	171784630	15810	15810	15810	15810	0
529	20250304	104000	171784630	15810	15810	15810	15810	0
530	20250304	103900	171784630	15810	15810	15810	15810	0
531	20250304	103800	171784630	15810	15810	15810	15810	3
532	20250304	103700	171737200	15820	15820	15820	15820	0
533	20250304	103600	171737200	15820	15820	15820	15820	0
534	20250304	103500	171737200	15820	15820	15820	15820	1
535	20250304	103400	171721380	15780	15780	15780	15780	0
536	20250304	103300	171721380	15780	15780	15780	15780	0
537	20250304	103200	171721380	15780	15780	15780	15780	0
538	20250304	103100	171721380	15780	15780	15780	15780	0
539	20250304	103000	171721380	15780	15780	15780	15780	807
540	20250304	102900	158986920	15780	15780	15780	15780	404
541	20250304	102800	152611800	15790	15810	15810	15790	10
542	20250304	102700	152453740	15800	15830	15830	15800	10
543	20250304	102600	152295680	15830	15820	15830	15820	64
544	20250304	102500	151282870	15780	15820	15820	15780	1218
545	20250304	102400	132034020	15830	15830	15830	15830	1
546	20250304	102300	132018190	15830	15830	15830	15830	15
547	20250304	102200	131780740	15830	15830	15830	15830	0
548	20250304	102100	131780740	15830	15830	15830	15830	39
549	20250304	102000	131163370	15830	15830	15830	15830	0
550	20250304	101900	131163370	15830	15830	15830	15830	71
551	20250304	101800	130039440	15830	15830	15830	15830	59
552	20250304	101700	129105470	15820	15820	15820	15820	0
553	20250304	101600	129105470	15820	15820	15820	15820	1
554	20250304	101500	129089650	15840	15840	15840	15840	0
555	20250304	101400	129089650	15840	15840	15840	15840	1
556	20250304	101300	129073810	15840	15830	15840	15830	144
557	20250304	101200	126794280	15840	15840	15840	15840	13
558	20250304	101100	126588360	15850	15850	15850	15850	1
559	20250304	101000	126572510	15840	15840	15840	15840	0
560	20250304	100900	126572510	15840	15840	15840	15840	214
561	20250304	100800	123182750	15860	15850	15860	15850	211
562	20250304	100700	119838390	15880	15880	15880	15880	0
563	20250304	100600	119838390	15880	15860	15880	15860	136
564	20250304	100500	117681230	15890	15890	15890	15890	0
565	20250304	100400	117681230	15890	15890	15890	15890	9
566	20250304	100300	117538220	15870	15870	15870	15870	1
567	20250304	100200	117522350	15880	15880	15880	15880	0
568	20250304	100100	117522350	15880	15880	15880	15860	74
569	20250304	100000	116348190	15890	15890	15890	15890	1
570	20250304	095900	116332300	15890	15890	15890	15890	0
571	20250304	095800	116332300	15890	15890	15890	15890	1
572	20250304	095700	116316410	15890	15890	15890	15890	1
573	20250304	095600	116300520	15890	15890	15890	15890	4
574	20250304	095500	116236960	15880	15860	15880	15860	127
575	20250304	095400	114221460	15850	15850	15850	15850	11
576	20250304	095300	114047110	15850	15850	15850	15850	19
577	20250304	095200	113745960	15850	15850	15850	15850	11
578	20250304	095100	113571610	15850	15850	15850	15850	17
579	20250304	095000	113302160	15850	15850	15850	15850	226
580	20250304	094900	109720060	15870	15870	15870	15870	100
581	20250304	094800	108133060	15850	15850	15850	15850	0
582	20250304	094700	108133060	15850	15850	15850	15850	0
583	20250304	094600	108133060	15850	15850	15850	15850	46
584	20250304	094500	107403960	15850	15830	15850	15830	241
585	20250304	094400	103588530	15830	15840	15840	15830	31
586	20250304	094300	103097780	15850	15860	15860	15850	15
587	20250304	094200	102859900	15810	15810	15810	15810	41
588	20250304	094100	102211690	15810	15810	15810	15810	20
589	20250304	094000	101895490	15810	15810	15810	15810	11
590	20250304	093900	101721580	15810	15810	15810	15810	18
591	20250304	093800	101437000	15810	15810	15810	15810	0
592	20250304	093700	101437000	15810	15880	15890	15800	159
593	20250304	093600	98919090	15890	15890	15890	15890	433
594	20250304	093500	92038720	15930	15910	15930	15910	34
595	20250304	093400	91497680	15890	15890	15890	15890	53
596	20250304	093300	90655510	15910	15910	15910	15910	16
597	20250304	093200	90400950	15910	15910	15920	15890	104
598	20250304	093100	88746670	15920	15930	15930	15910	116
599	20250304	093000	86900750	15930	15910	15930	15900	108
600	20250304	092900	85182310	15940	15940	15940	15940	1
601	20250304	092800	85166370	15920	15950	15950	15920	890
602	20250304	092700	70990670	15950	15910	15950	15910	341
603	20250304	092600	65554480	15900	15900	15900	15900	0
604	20250304	092500	65554480	15900	15890	15900	15890	342
605	20250304	092400	60116840	15860	15860	15860	15860	50
606	20250304	092300	59323840	15860	15860	15860	15860	0
607	20250304	092200	59323840	15860	15875	15875	15860	49
608	20250304	092100	58546550	15860	15890	15890	15860	71
609	20250304	092000	57419770	15890	15870	15890	15860	439
610	20250304	091900	50457060	15870	15860	15870	15860	120
611	20250304	091800	48553660	15860	15800	15860	15800	290
612	20250304	091700	43957200	15790	15800	15800	15790	348
613	20250304	091600	38460690	15810	15890	15890	15810	164
614	20250304	091500	35858800	15890	15810	15890	15800	107
615	20250304	091400	34163600	15800	15800	15800	15800	46
616	20250304	091300	33436800	15790	15790	15790	15790	121
617	20250304	091200	31526210	15790	15790	15790	15790	62
618	20250304	091100	30547230	15790	15830	15960	15760	356
619	20250304	091000	24924930	15800	15870	15870	15800	1067
620	20250304	090900	8034810	15870	15870	15870	15870	12
621	20250304	090800	7844370	15860	15860	15860	15860	0
622	20250304	090700	7844370	15860	15950	15950	15860	267
623	20250304	090600	3604050	16000	16000	16000	16000	2
624	20250304	090500	3572050	16000	16030	16030	16000	19
625	20250304	090400	3267940	16010	16010	16010	16010	0
626	20250304	090300	3267940	16010	16030	16030	16010	7
627	20250304	090200	3155750	16030	16100	16100	16030	6
628	20250304	090100	3059500	16100	16100	16100	16100	0
629	20250304	090000	3059500	16100	16220	16220	16100	189