KissMeData/099190/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	201200	924677870	15780	15780	15780	15780	1893
3	20250304	201100	924677870	15780	15780	15780	15780	0
4	20250304	201000	924677870	15780	15780	15780	15780	0
5	20250304	200900	924677870	15780	15780	15780	15780	0
6	20250304	200800	924677870	15780	15780	15780	15780	0
7	20250304	200700	924677870	15780	15780	15780	15780	0
8	20250304	200600	924677870	15780	15780	15780	15780	0
9	20250304	200500	924677870	15780	15780	15780	15780	0
10	20250304	200400	924677870	15780	15780	15780	15780	0
11	20250304	200300	924677870	15780	15780	15780	15780	0
12	20250304	200200	924677870	15780	15780	15780	15780	0
13	20250304	200100	924677870	15780	15780	15780	15780	0
14	20250304	200000	924677870	15780	15780	15780	15780	0
15	20250304	195900	924677870	15780	15780	15780	15780	0
16	20250304	195800	924677870	15780	15780	15780	15780	0
17	20250304	195700	924677870	15780	15780	15780	15780	0
18	20250304	195600	924677870	15780	15780	15780	15780	0
19	20250304	195500	924677870	15780	15780	15780	15780	0
20	20250304	195400	924677870	15780	15780	15780	15780	0
21	20250304	195300	924677870	15780	15780	15780	15780	0
22	20250304	195200	924677870	15780	15780	15780	15780	0
23	20250304	195100	924677870	15780	15780	15780	15780	0
24	20250304	195000	924677870	15780	15780	15780	15780	0
25	20250304	194900	924677870	15780	15780	15780	15780	0
26	20250304	194800	924677870	15780	15780	15780	15780	0
27	20250304	194700	924677870	15780	15780	15780	15780	0
28	20250304	194600	924677870	15780	15780	15780	15780	0
29	20250304	194500	924677870	15780	15780	15780	15780	0
30	20250304	194400	924677870	15780	15780	15780	15780	0
31	20250304	194300	924677870	15780	15780	15780	15780	0
32	20250304	194200	924677870	15780	15780	15780	15780	1893
33	20250304	194100	924677870	15780	15780	15780	15780	0
34	20250304	194000	924677870	15780	15780	15780	15780	0
35	20250304	193900	924677870	15780	15780	15780	15780	0
36	20250304	193800	924677870	15780	15780	15780	15780	0
37	20250304	193700	924677870	15780	15780	15780	15780	0
38	20250304	193600	924677870	15780	15780	15780	15780	0
39	20250304	193500	924677870	15780	15780	15780	15780	0
40	20250304	193400	924677870	15780	15780	15780	15780	0
41	20250304	193300	924677870	15780	15780	15780	15780	0
42	20250304	193200	924677870	15780	15780	15780	15780	0
43	20250304	193100	924677870	15780	15780	15780	15780	0
44	20250304	193000	924677870	15780	15780	15780	15780	0
45	20250304	192900	924677870	15780	15780	15780	15780	0
46	20250304	192800	924677870	15780	15780	15780	15780	0
47	20250304	192700	924677870	15780	15780	15780	15780	0
48	20250304	192600	924677870	15780	15780	15780	15780	0
49	20250304	192500	924677870	15780	15780	15780	15780	0
50	20250304	192400	924677870	15780	15780	15780	15780	0
51	20250304	192300	924677870	15780	15780	15780	15780	0
52	20250304	192200	924677870	15780	15780	15780	15780	0
53	20250304	192100	924677870	15780	15780	15780	15780	0
54	20250304	192000	924677870	15780	15780	15780	15780	0
55	20250304	191900	924677870	15780	15780	15780	15780	0
56	20250304	191800	924677870	15780	15780	15780	15780	0
57	20250304	191700	924677870	15780	15780	15780	15780	0
58	20250304	191600	924677870	15780	15780	15780	15780	0
59	20250304	191500	924677870	15780	15780	15780	15780	0
60	20250304	191400	924677870	15780	15780	15780	15780	0
61	20250304	191300	924677870	15780	15780	15780	15780	0
62	20250304	191200	924677870	15780	15780	15780	15780	1893
63	20250304	191100	924677870	15780	15780	15780	15780	0
64	20250304	191000	924677870	15780	15780	15780	15780	0
65	20250304	190900	924677870	15780	15780	15780	15780	0
66	20250304	190800	924677870	15780	15780	15780	15780	0
67	20250304	190700	924677870	15780	15780	15780	15780	0
68	20250304	190600	924677870	15780	15780	15780	15780	0
69	20250304	190500	924677870	15780	15780	15780	15780	0
70	20250304	190400	924677870	15780	15780	15780	15780	0
71	20250304	190300	924677870	15780	15780	15780	15780	0
72	20250304	190200	924677870	15780	15780	15780	15780	0
73	20250304	190100	924677870	15780	15780	15780	15780	0
74	20250304	190000	924677870	15780	15780	15780	15780	0
75	20250304	185900	924677870	15780	15780	15780	15780	0
76	20250304	185800	924677870	15780	15780	15780	15780	0
77	20250304	185700	924677870	15780	15780	15780	15780	0
78	20250304	185600	924677870	15780	15780	15780	15780	0
79	20250304	185500	924677870	15780	15780	15780	15780	0
80	20250304	185400	924677870	15780	15780	15780	15780	0
81	20250304	185300	924677870	15780	15780	15780	15780	0
82	20250304	185200	924677870	15780	15780	15780	15780	0
83	20250304	185100	924677870	15780	15780	15780	15780	0
84	20250304	185000	924677870	15780	15780	15780	15780	0
85	20250304	184900	924677870	15780	15780	15780	15780	0
86	20250304	184800	924677870	15780	15780	15780	15780	0
87	20250304	184700	924677870	15780	15780	15780	15780	0
88	20250304	184600	924677870	15780	15780	15780	15780	0
89	20250304	184500	924677870	15780	15780	15780	15780	0
90	20250304	184400	924677870	15780	15780	15780	15780	0
91	20250304	184300	924677870	15780	15780	15780	15780	0
92	20250304	184200	924677870	15780	15780	15780	15780	1893
93	20250304	184100	924677870	15780	15780	15780	15780	0
94	20250304	184000	924677870	15780	15780	15780	15780	0
95	20250304	183900	924677870	15780	15780	15780	15780	0
96	20250304	183800	924677870	15780	15780	15780	15780	0
97	20250304	183700	924677870	15780	15780	15780	15780	0
98	20250304	183600	924677870	15780	15780	15780	15780	0
99	20250304	183500	924677870	15780	15780	15780	15780	0
100	20250304	183400	924677870	15780	15780	15780	15780	0
101	20250304	183300	924677870	15780	15780	15780	15780	0
102	20250304	183200	924677870	15780	15780	15780	15780	0
103	20250304	183100	924677870	15780	15780	15780	15780	0
104	20250304	183000	924677870	15780	15780	15780	15780	0
105	20250304	182900	924677870	15780	15780	15780	15780	0
106	20250304	182800	924677870	15780	15780	15780	15780	0
107	20250304	182700	924677870	15780	15780	15780	15780	0
108	20250304	182600	924677870	15780	15780	15780	15780	0
109	20250304	182500	924677870	15780	15780	15780	15780	0
110	20250304	182400	924677870	15780	15780	15780	15780	0
111	20250304	182300	924677870	15780	15780	15780	15780	0
112	20250304	182200	924677870	15780	15780	15780	15780	0
113	20250304	182100	924677870	15780	15780	15780	15780	0
114	20250304	182000	924677870	15780	15780	15780	15780	0
115	20250304	181900	924677870	15780	15780	15780	15780	0
116	20250304	181800	924677870	15780	15780	15780	15780	0
117	20250304	181700	924677870	15780	15780	15780	15780	0
118	20250304	181600	924677870	15780	15780	15780	15780	0
119	20250304	181500	924677870	15780	15780	15780	15780	0
120	20250304	181400	924677870	15780	15780	15780	15780	0
121	20250304	181300	924677870	15780	15780	15780	15780	0
122	20250304	181200	924677870	15780	15780	15780	15780	1893
123	20250304	181100	924677870	15780	15780	15780	15780	0
124	20250304	181000	924677870	15780	15780	15780	15780	0
125	20250304	180900	924677870	15780	15780	15780	15780	0
126	20250304	180800	924677870	15780	15780	15780	15780	0
127	20250304	180700	924677870	15780	15780	15780	15780	0
128	20250304	180600	924677870	15780	15780	15780	15780	0
129	20250304	180500	924677870	15780	15780	15780	15780	0
130	20250304	180400	924677870	15780	15780	15780	15780	0
131	20250304	180300	924677870	15780	15780	15780	15780	0
132	20250304	180200	924677870	15780	15780	15780	15780	0
133	20250304	180100	924677870	15780	15780	15780	15780	0
134	20250304	180000	924677870	15780	15780	15780	15780	0
135	20250304	175900	924677870	15780	15780	15780	15780	0
136	20250304	175800	924677870	15780	15780	15780	15780	0
137	20250304	175700	924677870	15780	15780	15780	15780	0
138	20250304	175600	924677870	15780	15780	15780	15780	0
139	20250304	175500	924677870	15780	15780	15780	15780	0
140	20250304	175400	924677870	15780	15780	15780	15780	0
141	20250304	175300	924677870	15780	15780	15780	15780	0
142	20250304	175200	924677870	15780	15780	15780	15780	0
143	20250304	175100	924677870	15780	15780	15780	15780	0
144	20250304	175000	924677870	15780	15780	15780	15780	0
145	20250304	174900	924677870	15780	15780	15780	15780	0
146	20250304	174800	924677870	15780	15780	15780	15780	0
147	20250304	174700	924677870	15780	15780	15780	15780	0
148	20250304	174600	924677870	15780	15780	15780	15780	0
149	20250304	174500	924677870	15780	15780	15780	15780	0
150	20250304	174400	924677870	15780	15780	15780	15780	0
151	20250304	174300	924677870	15780	15780	15780	15780	0
152	20250304	174200	924677870	15780	15780	15780	15780	1893
153	20250304	174100	924677870	15780	15780	15780	15780	0
154	20250304	174000	924677870	15780	15780	15780	15780	0
155	20250304	173900	924677870	15780	15780	15780	15780	0
156	20250304	173800	924677870	15780	15780	15780	15780	0
157	20250304	173700	924677870	15780	15780	15780	15780	0
158	20250304	173600	924677870	15780	15780	15780	15780	0
159	20250304	173500	924677870	15780	15780	15780	15780	0
160	20250304	173400	924677870	15780	15780	15780	15780	0
161	20250304	173300	924677870	15780	15780	15780	15780	0
162	20250304	173200	924677870	15780	15780	15780	15780	0
163	20250304	173100	924677870	15780	15780	15780	15780	0
164	20250304	173000	924677870	15780	15780	15780	15780	0
165	20250304	172900	924677870	15780	15780	15780	15780	0
166	20250304	172800	924677870	15780	15780	15780	15780	0
167	20250304	172700	924677870	15780	15780	15780	15780	0
168	20250304	172600	924677870	15780	15780	15780	15780	0
169	20250304	172500	924677870	15780	15780	15780	15780	0
170	20250304	172400	924677870	15780	15780	15780	15780	0
171	20250304	172300	924677870	15780	15780	15780	15780	0
172	20250304	172200	924677870	15780	15780	15780	15780	0
173	20250304	172100	924677870	15780	15780	15780	15780	0
174	20250304	172000	924677870	15780	15780	15780	15780	0
175	20250304	171900	924677870	15780	15780	15780	15780	0
176	20250304	171800	924677870	15780	15780	15780	15780	0
177	20250304	171700	924677870	15780	15780	15780	15780	0
178	20250304	171600	924677870	15780	15780	15780	15780	0
179	20250304	171500	924677870	15780	15780	15780	15780	0
180	20250304	171400	924677870	15780	15780	15780	15780	0
181	20250304	171300	924677870	15780	15780	15780	15780	0
182	20250304	171200	924677870	15780	15780	15780	15780	1893
183	20250304	171100	924677870	15780	15780	15780	15780	0
184	20250304	171000	924677870	15780	15780	15780	15780	0
185	20250304	170900	924677870	15780	15780	15780	15780	0
186	20250304	170800	924677870	15780	15780	15780	15780	0
187	20250304	170700	924677870	15780	15780	15780	15780	0
188	20250304	170600	924677870	15780	15780	15780	15780	0
189	20250304	170500	924677870	15780	15780	15780	15780	0
190	20250304	170400	924677870	15780	15780	15780	15780	0
191	20250304	170300	924677870	15780	15780	15780	15780	0
192	20250304	170200	924677870	15780	15780	15780	15780	0
193	20250304	170100	924677870	15780	15780	15780	15780	0
194	20250304	170000	924677870	15780	15780	15780	15780	0
195	20250304	165900	924677870	15780	15780	15780	15780	0
196	20250304	165800	924677870	15780	15780	15780	15780	0
197	20250304	165700	924677870	15780	15780	15780	15780	0
198	20250304	165600	924677870	15780	15780	15780	15780	0
199	20250304	165500	924677870	15780	15780	15780	15780	0
200	20250304	165400	924677870	15780	15780	15780	15780	0
201	20250304	165300	924677870	15780	15780	15780	15780	0
202	20250304	165200	924677870	15780	15780	15780	15780	0
203	20250304	165100	924677870	15780	15780	15780	15780	0
204	20250304	165000	924677870	15780	15780	15780	15780	0
205	20250304	164900	924677870	15780	15780	15780	15780	0
206	20250304	164800	924677870	15780	15780	15780	15780	0
207	20250304	164700	924677870	15780	15780	15780	15780	0
208	20250304	164600	924677870	15780	15780	15780	15780	0
209	20250304	164500	924677870	15780	15780	15780	15780	0
210	20250304	164400	924677870	15780	15780	15780	15780	0
211	20250304	164300	924677870	15780	15780	15780	15780	0
212	20250304	164200	924677870	15780	15780	15780	15780	1893
213	20250304	164100	924677870	15780	15780	15780	15780	0
214	20250304	164000	924677870	15780	15780	15780	15780	0
215	20250304	163900	924677870	15780	15780	15780	15780	0
216	20250304	163800	924677870	15780	15780	15780	15780	0
217	20250304	163700	924677870	15780	15780	15780	15780	0
218	20250304	163600	924677870	15780	15780	15780	15780	0
219	20250304	163500	924677870	15780	15780	15780	15780	0
220	20250304	163400	924677870	15780	15780	15780	15780	0
221	20250304	163300	924677870	15780	15780	15780	15780	0
222	20250304	163200	924677870	15780	15780	15780	15780	0
223	20250304	163100	924677870	15780	15780	15780	15780	0
224	20250304	163000	924677870	15780	15780	15780	15780	0
225	20250304	162900	924677870	15780	15780	15780	15780	0
226	20250304	162800	924677870	15780	15780	15780	15780	0
227	20250304	162700	924677870	15780	15780	15780	15780	0
228	20250304	162600	924677870	15780	15780	15780	15780	0
229	20250304	162500	924677870	15780	15780	15780	15780	0
230	20250304	162400	924677870	15780	15780	15780	15780	0
231	20250304	162300	924677870	15780	15780	15780	15780	0
232	20250304	162200	924677870	15780	15780	15780	15780	0
233	20250304	162100	924677870	15780	15780	15780	15780	0
234	20250304	162000	924677870	15780	15780	15780	15780	0
235	20250304	161900	924677870	15780	15780	15780	15780	0
236	20250304	161800	924677870	15780	15780	15780	15780	0
237	20250304	161700	924677870	15780	15780	15780	15780	0
238	20250304	161600	924677870	15780	15780	15780	15780	0
239	20250304	161500	924677870	15780	15780	15780	15780	0
240	20250304	161400	924677870	15780	15780	15780	15780	0
241	20250304	161300	924677870	15780	15780	15780	15780	0
242	20250304	161200	924677870	15780	15780	15780	15780	1893
243	20250304	161100	924677870	15780	15780	15780	15780	0
244	20250304	161000	924677870	15780	15780	15780	15780	0
245	20250304	160900	924677870	15780	15780	15780	15780	0
246	20250304	160800	924677870	15780	15780	15780	15780	0
247	20250304	160700	924677870	15780	15780	15780	15780	0
248	20250304	160600	924677870	15780	15780	15780	15780	0
249	20250304	160500	924677870	15780	15780	15780	15780	0
250	20250304	160400	924677870	15780	15780	15780	15780	0
251	20250304	160300	924677870	15780	15780	15780	15780	0
252	20250304	160200	924677870	15780	15780	15780	15780	0
253	20250304	160100	924677870	15780	15780	15780	15780	0
254	20250304	160000	924677870	15780	15780	15780	15780	0
255	20250304	155900	924677870	15780	15780	15780	15780	0
256	20250304	155800	924677870	15780	15780	15780	15780	0
257	20250304	155700	924677870	15780	15780	15780	15780	0
258	20250304	155600	924677870	15780	15780	15780	15780	0
259	20250304	155500	924677870	15780	15780	15780	15780	0
260	20250304	155400	924677870	15780	15780	15780	15780	0
261	20250304	155300	924677870	15780	15780	15780	15780	0
262	20250304	155200	924677870	15780	15780	15780	15780	0
263	20250304	155100	924677870	15780	15780	15780	15780	0
264	20250304	155000	924677870	15780	15780	15780	15780	0
265	20250304	154900	924677870	15780	15780	15780	15780	0
266	20250304	154800	924677870	15780	15780	15780	15780	0
267	20250304	154700	924677870	15780	15780	15780	15780	0
268	20250304	154600	924677870	15780	15780	15780	15780	0
269	20250304	154500	924677870	15780	15780	15780	15780	0
270	20250304	154400	924677870	15780	15780	15780	15780	0
271	20250304	154300	924677870	15780	15780	15780	15780	0
272	20250304	154200	924677870	15780	15780	15780	15780	1893
273	20250304	154100	924677870	15780	15780	15780	15780	0
274	20250304	154000	924677870	15780	15780	15780	15780	0
275	20250304	153900	924677870	15780	15780	15780	15780	0
276	20250304	153800	924677870	15780	15780	15780	15780	0
277	20250304	153700	924677870	15780	15780	15780	15780	0
278	20250304	153600	924677870	15780	15780	15780	15780	0
279	20250304	153500	924677870	15780	15780	15780	15780	0
280	20250304	153400	924677870	15780	15780	15780	15780	0
281	20250304	153300	924677870	15780	15780	15780	15780	0
282	20250304	153200	924677870	15780	15780	15780	15780	0
283	20250304	153100	924677870	15780	15780	15780	15780	0
284	20250304	153000	924677870	15780	15780	15780	15780	1893
285	20250304	152900	894806330	15760	15760	15760	15760	0
286	20250304	152800	894806330	15760	15760	15760	15760	0
287	20250304	152700	894806330	15760	15760	15760	15760	0
288	20250304	152600	894806330	15760	15760	15760	15760	0
289	20250304	152500	894806330	15760	15760	15760	15760	0
290	20250304	152400	894806330	15760	15760	15760	15760	0
291	20250304	152300	894806330	15760	15760	15760	15760	0
292	20250304	152200	894806330	15760	15760	15760	15760	0
293	20250304	152100	894806330	15760	15760	15760	15760	0
294	20250304	152000	894806330	15760	15760	15760	15760	0
295	20250304	151900	894806330	15760	15710	15760	15710	435
296	20250304	151800	887963400	15720	15720	15720	15720	135
297	20250304	151700	885841200	15720	15700	15720	15700	114
298	20250304	151600	884050400	15720	15720	15720	15710	117
299	20250304	151500	882212240	15720	15740	15740	15720	147
300	20250304	151400	879901040	15740	15720	15740	15720	133
301	20250304	151300	877808220	15740	15740	15740	15740	133
302	20250304	151200	875714800	15740	15730	15740	15720	146
303	20250304	151100	873418795	15730	15720	15730	15710	57
304	20250304	151000	872522705	15710	15710	15730	15710	82
305	20250304	150900	871234265	15710	15720	15720	15710	2
306	20250304	150800	871202835	15730	15730	15730	15700	8
307	20250304	150700	871077025	15730	15730	15730	15700	156
308	20250304	150600	868623775	15730	15730	15730	15700	11
309	20250304	150500	868450775	15730	15730	15730	15700	215
310	20250304	150400	865071795	15730	15710	15730	15700	499
311	20250304	150300	857232895	15730	15700	15730	15700	33
312	20250304	150200	856714675	15730	15740	15740	15700	12
313	20250304	150100	856525875	15740	15740	15740	15700	6
314	20250304	150000	856431475	15740	15720	15740	15700	445
315	20250304	145900	849432295	15720	15720	15730	15700	96
316	20250304	145800	847923705	15730	15740	15740	15700	118
317	20250304	145700	846070935	15740	15720	15740	15720	27
318	20250304	145600	845646265	15720	15710	15720	15710	91
319	20250304	145500	844216585	15740	15740	15740	15740	3
320	20250304	145400	844169365	15750	15750	15750	15750	0
321	20250304	145300	844169365	15750	15750	15750	15750	94
322	20250304	145200	842688865	15740	15740	15740	15700	54
323	20250304	145100	841838945	15740	15730	15740	15700	111
324	20250304	145000	840094785	15730	15700	15730	15700	127
325	20250304	144900	838097495	15740	15700	15740	15700	115
326	20250304	144800	836291915	15740	15740	15740	15740	20
327	20250304	144700	835977115	15740	15740	15740	15740	1
328	20250304	144600	835961375	15700	15700	15700	15700	70
329	20250304	144500	834862375	15730	15730	15730	15730	39
330	20250304	144400	834248905	15730	15720	15740	15700	100
331	20250304	144300	832677325	15700	15710	15720	15700	64
332	20250304	144200	831672005	15700	15700	15700	15700	70
333	20250304	144100	830573005	15720	15700	15720	15690	83
334	20250304	144000	829268825	15690	15690	15690	15690	0
335	20250304	143900	829268825	15690	15700	15710	15690	511
336	20250304	143800	821247215	15700	15700	15700	15700	107
337	20250304	143700	819567315	15710	15710	15710	15710	28
338	20250304	143600	819127435	15710	15710	15710	15710	13
339	20250304	143500	818923205	15740	15740	15740	15740	29
340	20250304	143400	818466745	15750	15740	15750	15720	122
341	20250304	143300	816546635	15710	15750	15750	15710	214
342	20250304	143200	813183405	15750	15740	15750	15710	340
343	20250304	143100	807836115	15740	15740	15740	15730	112
344	20250304	143000	806074235	15740	15745	15745	15740	20
345	20250304	142900	805759420	15750	15760	15760	15750	7
346	20250304	142800	805649130	15760	15760	15760	15760	1
347	20250304	142700	805633370	15780	15780	15780	15780	0
348	20250304	142600	805633370	15780	15780	15780	15780	68
349	20250304	142500	804560330	15780	15770	15780	15770	101
350	20250304	142400	802966880	15760	15770	15770	15760	16
351	20250304	142300	802714660	15770	15770	15770	15770	69
352	20250304	142200	801626530	15790	15800	15800	15790	209
353	20250304	142100	798324900	15800	15780	15800	15780	274
354	20250304	142000	793997380	15800	15750	15800	15750	682
355	20250304	141900	783232690	15740	15740	15740	15740	101
356	20250304	141800	781642950	15740	15700	15740	15700	62
357	20250304	141700	780668190	15700	15700	15700	15700	34
358	20250304	141600	780134390	15680	15680	15680	15680	84
359	20250304	141500	778817270	15680	15730	15740	15680	267
360	20250304	141400	774621670	15680	15680	15680	15680	83
361	20250304	141300	773320230	15730	15730	15740	15690	351
362	20250304	141200	767802940	15730	15720	15730	15720	14
363	20250304	141100	767582850	15720	15720	15730	15720	91
364	20250304	141000	766152000	15710	15710	15710	15710	0
365	20250304	140900	766152000	15710	15760	15760	15700	237
366	20250304	140800	762426610	15760	15750	15770	15750	81
367	20250304	140700	761150170	15750	15750	15750	15750	73
368	20250304	140600	760000420	15760	15760	15760	15760	29
369	20250304	140500	759543380	15770	15720	15770	15720	19
370	20250304	140400	759244400	15720	15720	15780	15720	371
371	20250304	140300	753401430	15710	15710	15710	15710	56
372	20250304	140200	752521670	15710	15700	15710	15690	178
373	20250304	140100	749727720	15700	15700	15700	15700	14
374	20250304	140000	749507920	15700	15700	15700	15700	146
375	20250304	135900	747215720	15700	15705	15705	15700	38
376	20250304	135800	746619070	15700	15710	15710	15700	74
377	20250304	135700	745457260	15710	15705	15710	15700	41
378	20250304	135600	744813380	15700	15700	15700	15700	37
379	20250304	135500	744232480	15710	15720	15720	15710	114
380	20250304	135400	742441530	15720	15720	15720	15720	3
381	20250304	135300	742394370	15730	15700	15730	15700	71
382	20250304	135200	741279640	15740	15700	15740	15700	18
383	20250304	135100	740996840	15700	15700	15700	15700	314
384	20250304	135000	736067040	15700	15730	15730	15700	72
385	20250304	134900	734936610	15740	15700	15740	15700	2688
386	20250304	134800	692706070	15710	15680	15710	15670	121
387	20250304	134700	690808860	15680	15690	15690	15680	14
388	20250304	134600	690589220	15680	15680	15680	15680	70
389	20250304	134500	689491620	15720	15720	15720	15720	2
390	20250304	134400	689460180	15720	15720	15720	15720	6
391	20250304	134300	689365860	15720	15690	15720	15680	336
392	20250304	134200	684088360	15690	15690	15700	15690	145
393	20250304	134100	681812470	15690	15660	15700	15650	2917
394	20250304	134000	636132300	15660	15660	15660	15660	19
395	20250304	133900	635834760	15660	15660	15660	15660	83
396	20250304	133800	634534980	15660	15660	15660	15660	25
397	20250304	133700	634143480	15660	15680	15680	15660	512
398	20250304	133600	626115990	15705	15690	15730	15680	117
399	20250304	133500	624280695	15680	15680	15680	15680	0
400	20250304	133400	624280695	15680	15680	15680	15680	142
401	20250304	133300	622054135	15730	15730	15730	15730	1
402	20250304	133200	622038405	15680	15690	15690	15680	133
403	20250304	133100	619951755	15700	15740	15740	15700	39
404	20250304	133000	619339235	15740	15740	15740	15740	8
405	20250304	132900	619213315	15750	15750	15750	15750	5
406	20250304	132800	619134565	15760	15760	15760	15760	0
407	20250304	132700	619134565	15760	15780	15780	15760	36
408	20250304	132600	618566705	15780	15775	15780	15775	15
409	20250304	132500	618330030	15770	15770	15770	15770	94
410	20250304	132400	616847650	15770	15770	15770	15770	1
411	20250304	132300	616831880	15770	15750	15810	15750	295
412	20250304	132200	612176520	15700	15710	15750	15700	143
413	20250304	132100	609928380	15710	15710	15710	15710	0
414	20250304	132000	609928380	15710	15750	15760	15700	345
415	20250304	131900	604497170	15760	15750	15760	15750	3
416	20250304	131800	604449900	15700	15730	15730	15700	329
417	20250304	131700	599280330	15730	15730	15770	15730	389
418	20250304	131600	593151170	15720	15720	15740	15720	128
419	20250304	131500	591136950	15720	15760	15760	15720	121
420	20250304	131400	589232580	15760	15740	15780	15720	139
421	20250304	131300	587042000	15740	15740	15740	15740	60
422	20250304	131200	586097600	15740	15680	15770	15680	236
423	20250304	131100	582380250	15680	15690	15770	15680	192
424	20250304	131000	579361260	15660	15690	15740	15660	505
425	20250304	130900	571430450	15700	15700	15700	15700	0
426	20250304	130800	571430450	15700	15690	15700	15650	30
427	20250304	130700	570960860	15690	15650	15690	15640	534
428	20250304	130600	562607520	15650	15670	15710	15650	899
429	20250304	130500	548534260	15660	15680	15680	15660	481
430	20250304	130400	540996640	15680	15720	15730	15680	1168
431	20250304	130300	522658880	15720	15740	15740	15720	117
432	20250304	130200	520817620	15740	15740	15740	15740	16
433	20250304	130100	520565780	15720	15750	15750	15710	243
434	20250304	130000	516742840	15710	15720	15750	15710	145
435	20250304	125900	514462140	15720	15720	15720	15720	10
436	20250304	125800	514304940	15710	15720	15720	15710	19
437	20250304	125700	514006350	15710	15710	15710	15710	122
438	20250304	125600	512089730	15710	15710	15710	15710	13
439	20250304	125500	511885500	15710	15710	15730	15710	263
440	20250304	125400	507753710	15710	15690	15720	15690	136
441	20250304	125300	505618710	15690	15690	15690	15690	5
442	20250304	125200	505540260	15730	15700	15730	15700	108
443	20250304	125100	503843630	15690	15690	15690	15690	21
444	20250304	125000	503514140	15690	15680	15690	15680	197
445	20250304	124900	500424090	15680	15690	15690	15680	25
446	20250304	124800	500031910	15690	15690	15690	15690	60
447	20250304	124700	499090510	15690	15690	15690	15690	16
448	20250304	124600	498839470	15690	15710	15710	15690	6
449	20250304	124500	498745310	15690	15690	15690	15680	105
450	20250304	124400	497098850	15680	15680	15680	15680	0
451	20250304	124300	497098850	15680	15680	15680	15680	91
452	20250304	124200	495671970	15700	15700	15700	15700	1
453	20250304	124100	495656270	15700	15710	15710	15700	6
454	20250304	124000	495562020	15680	15690	15710	15680	1234
455	20250304	123900	476211780	15690	15690	15690	15690	42
456	20250304	123800	475552800	15680	15680	15680	15680	96
457	20250304	123700	474047520	15700	15700	15700	15700	5
458	20250304	123600	473969020	15680	15680	15680	15680	142
459	20250304	123500	471742460	15680	15670	15680	15670	11
460	20250304	123400	471570050	15670	15670	15670	15670	20
461	20250304	123300	471256650	15670	15670	15670	15670	81
462	20250304	123200	469987380	15670	15680	15680	15670	56
463	20250304	123100	469109840	15680	15690	15690	15680	102
464	20250304	123000	467510420	15680	15680	15680	15680	0
465	20250304	122900	467510420	15680	15680	15680	15680	96
466	20250304	122800	466005140	15670	15665	15670	15665	26
467	20250304	122700	465597830	15660	15650	15660	15650	64
468	20250304	122600	464595720	15650	15650	15650	15650	80
469	20250304	122500	463343720	15650	15660	15660	15650	143
470	20250304	122400	461104680	15670	15680	15680	15660	90
471	20250304	122300	459693690	15680	15680	15680	15680	25
472	20250304	122200	459301690	15680	15670	15680	15660	81
473	20250304	122100	458032510	15680	15680	15680	15680	0
474	20250304	122000	458032510	15680	15680	15680	15680	2
475	20250304	121900	458001150	15660	15680	15680	15660	151
476	20250304	121800	455635460	15670	15680	15680	15670	116
477	20250304	121700	453817530	15670	15690	15690	15670	92
478	20250304	121600	452374810	15690	15690	15690	15680	92
479	20250304	121500	450931450	15690	15690	15690	15690	1
480	20250304	121400	450915760	15680	15725	15725	15680	923
481	20250304	121300	436417920	15730	15730	15730	15730	0
482	20250304	121200	436417920	15730	15730	15735	15730	24
483	20250304	121100	436040365	15720	15720	15720	15720	47
484	20250304	121000	435301525	15710	15720	15720	15710	102
485	20250304	120900	433698905	15710	15740	15740	15710	26
486	20250304	120800	433290405	15710	15720	15720	15710	99
487	20250304	120700	431734195	15720	15720	15720	15720	25
488	20250304	120600	431341195	15710	15710	15710	15710	4
489	20250304	120500	431278355	15750	15710	15750	15700	200
490	20250304	120400	428136555	15710	15710	15710	15710	0
491	20250304	120300	428136555	15710	15720	15720	15710	114
492	20250304	120200	426345345	15750	15750	15750	15750	3
493	20250304	120100	426298095	15760	15710	15760	15710	31
494	20250304	120000	425810935	15760	15710	15760	15710	130
495	20250304	115900	423768495	15710	15710	15710	15700	35
496	20250304	115800	423218805	15710	15710	15740	15710	55
497	20250304	115700	422354725	15700	15700	15700	15700	0
498	20250304	115600	422354725	15700	15710	15710	15700	98
499	20250304	115500	420816075	15710	15730	15730	15710	4
500	20250304	115400	420753215	15700	15700	15700	15690	94
501	20250304	115300	419277515	15690	15710	15760	15680	1370
502	20250304	115200	397774155	15720	15730	15740	15720	377
503	20250304	115100	391844815	15740	15750	15750	15740	441
504	20250304	115000	384900315	15770	15770	15770	15770	3
505	20250304	114900	384853005	15750	15750	15750	15750	385
506	20250304	114800	378789255	15740	15760	15760	15740	135
507	20250304	114700	376662925	15760	15750	15760	15750	181
508	20250304	114600	373811935	15750	15750	15750	15750	0
509	20250304	114500	373811935	15750	15760	15760	15750	31
510	20250304	114400	373323575	15750	15770	15790	15750	272
511	20250304	114300	369037645	15770	15790	15790	15770	18
512	20250304	114200	368753755	15790	15780	15790	15780	31
513	20250304	114100	368264545	15790	15790	15790	15790	0
514	20250304	114000	368264545	15790	15790	15790	15770	151
515	20250304	113900	365880655	15790	15800	15800	15790	347
516	20250304	113800	360401465	15810	15810	15810	15810	44
517	20250304	113700	359705825	15810	15810	15810	15810	29
518	20250304	113600	359247335	15840	15840	15840	15840	5
519	20250304	113500	359168135	15800	15820	15830	15800	380
520	20250304	113400	353157735	15790	15805	15805	15790	26
521	20250304	113300	352747180	15790	15790	15790	15790	81
522	20250304	113200	351468190	15790	15800	15800	15790	14
523	20250304	113100	351247120	15790	15800	15800	15790	53
524	20250304	113000	350409830	15800	15800	15800	15800	28
525	20250304	112900	349967430	15790	15790	15790	15790	13
526	20250304	112800	349762160	15790	15790	15790	15790	81
527	20250304	112700	348483170	15820	15810	15820	15810	175
528	20250304	112600	345716300	15810	15790	15810	15790	87
529	20250304	112500	344341990	15810	15790	15810	15790	86
530	20250304	112400	342982530	15790	15790	15790	15790	0
531	20250304	112300	342982530	15790	15800	15800	15790	154
532	20250304	112200	340549500	15810	15800	15810	15800	75
533	20250304	112100	339363770	15790	15800	15800	15790	569
534	20250304	112000	330377020	15810	15810	15810	15810	247
535	20250304	111900	326471950	15810	15810	15810	15810	46
536	20250304	111800	325744690	15800	15810	15810	15800	83
537	20250304	111700	324432690	15810	15810	15810	15810	0
538	20250304	111600	324432690	15810	15810	15810	15810	1
539	20250304	111500	324416880	15820	15820	15820	15820	0
540	20250304	111400	324416880	15820	15820	15820	15820	0
541	20250304	111300	324416880	15820	15820	15820	15820	3
542	20250304	111200	324369420	15810	15810	15810	15810	114
543	20250304	111100	322567080	15810	15810	15810	15810	120
544	20250304	111000	320669880	15820	15820	15820	15820	10
545	20250304	110900	320511680	15810	15810	15810	15810	24
546	20250304	110800	320132240	15820	15820	15820	15820	1
547	20250304	110700	320116420	15820	15820	15820	15820	10
548	20250304	110600	319958220	15810	15820	15820	15810	33
549	20250304	110500	319436230	15820	15820	15820	15820	31
550	20250304	110400	318945810	15810	15810	15810	15810	0
551	20250304	110300	318945810	15810	15810	15810	15810	0
552	20250304	110200	318945810	15810	15830	15830	15810	56
553	20250304	110100	318060360	15820	15820	15820	15820	36
554	20250304	110000	317490840	15810	15810	15810	15810	0
555	20250304	105900	317490840	15810	15810	15810	15810	0
556	20250304	105800	317490840	15810	15830	15830	15810	18
557	20250304	105700	317206170	15850	15840	15850	15840	67
558	20250304	105600	316144230	15850	15850	15850	15850	3
559	20250304	105500	316096680	15850	15850	15850	15850	1
560	20250304	105400	316080830	15840	15840	15840	15835	55
561	20250304	105300	315209635	15810	15830	15840	15810	62
562	20250304	105200	314228235	15810	15820	15840	15810	122
563	20250304	105100	312297735	15810	15810	15810	15810	2
564	20250304	105000	312266115	15810	15810	15810	15810	0
565	20250304	104900	312266115	15810	15800	15810	15800	3
566	20250304	104800	312218695	15800	15800	15800	15800	0
567	20250304	104700	312218695	15800	15800	15800	15800	0
568	20250304	104600	312218695	15800	15800	15800	15800	8
569	20250304	104500	312092295	15760	15790	15800	15760	404
570	20250304	104400	305719125	15780	15780	15780	15780	0
571	20250304	104300	305719125	15780	15780	15780	15780	30
572	20250304	104200	305245725	15780	15780	15780	15780	0
573	20250304	104100	305245725	15780	15790	15790	15780	181
574	20250304	104000	302389455	15790	15800	15810	15790	408
575	20250304	103900	295943455	15800	15800	15800	15800	0
576	20250304	103800	295943455	15800	15800	15800	15800	0
577	20250304	103700	295943455	15800	15800	15800	15790	27
578	20250304	103600	295516905	15840	15840	15840	15840	0
579	20250304	103500	295516905	15840	15840	15840	15840	21
580	20250304	103400	295184265	15780	15810	15810	15780	589
581	20250304	103300	285880405	15810	15810	15810	15810	1
582	20250304	103200	285864595	15810	15810	15820	15810	117
583	20250304	103100	284014805	15810	15810	15810	15810	0
584	20250304	103000	284014805	15810	15810	15810	15810	39
585	20250304	102900	283398215	15800	15810	15810	15800	175
586	20250304	102800	280631665	15810	15810	15810	15810	124
587	20250304	102700	278671225	15810	15845	15845	15810	138
588	20250304	102600	276487875	15820	15830	15830	15810	25
589	20250304	102500	276092385	15860	15860	15860	15860	19
590	20250304	102400	275791045	15890	15890	15890	15890	0
591	20250304	102300	275791045	15890	15810	15890	15810	117
592	20250304	102200	273934995	15810	15810	15820	15810	14
593	20250304	102100	273713635	15810	15820	15820	15810	24
594	20250304	102000	273334175	15820	15840	15840	15820	32
595	20250304	101900	272827575	15840	15840	15840	15840	9
596	20250304	101800	272685015	15840	15840	15840	15840	4
597	20250304	101700	272621655	15840	15890	15890	15840	35
598	20250304	101600	272065605	15880	15850	15890	15850	48
599	20250304	101500	271303265	15840	15870	15880	15840	612
600	20250304	101400	261599965	15860	15820	15860	15820	86
601	20250304	101300	260236735	15840	15820	15840	15820	21
602	20250304	101200	259904215	15850	15850	15850	15850	1
603	20250304	101100	259888365	15860	15860	15860	15860	11
604	20250304	101000	259713905	15870	15800	15870	15800	135
605	20250304	100900	257575435	15800	15790	15800	15790	59
606	20250304	100800	256643275	15790	15790	15790	15790	16
607	20250304	100700	256390635	15790	15830	15830	15790	14
608	20250304	100600	256169535	15830	15830	15830	15790	55
609	20250304	100500	255300405	15860	15840	15860	15840	45
610	20250304	100400	254586745	15840	15840	15840	15840	0
611	20250304	100300	254586745	15840	15850	15850	15840	317
612	20250304	100200	249564675	15850	15850	15860	15850	33
613	20250304	100100	249041605	15850	15860	15870	15850	99
614	20250304	100000	247471585	15870	15870	15880	15870	100
615	20250304	095900	245884575	15880	15910	15910	15880	26
616	20250304	095800	245471405	15900	15910	15910	15900	12
617	20250304	095700	245280595	15910	15900	15910	15900	26
618	20250304	095600	244866975	15890	15890	15910	15890	8
619	20250304	095500	244739835	15850	15920	15920	15850	109
620	20250304	095400	243008855	15900	15920	15920	15900	4
621	20250304	095300	242945195	15900	15850	15930	15850	168
622	20250304	095200	240270115	15940	15940	15940	15940	1
623	20250304	095100	240254175	15970	15910	15970	15900	232
624	20250304	095000	236559525	15900	15900	15900	15900	23
625	20250304	094900	236193825	15930	15870	15950	15870	421
626	20250304	094800	229488685	15890	15890	15890	15890	0
627	20250304	094700	229488685	15890	15880	15890	15880	48
628	20250304	094600	228726145	15890	15880	15890	15880	329
629	20250304	094500	223498455	15890	15850	15890	15850	280
630	20250304	094400	219054705	15840	15840	15850	15840	36
631	20250304	094300	218484265	15840	15790	15840	15780	287
632	20250304	094200	213949755	15790	15790	15790	15780	179
633	20250304	094100	211123555	15780	15785	15785	15780	30
634	20250304	094000	210650150	15770	15800	15800	15770	43
635	20250304	093900	209971665	15780	15810	15810	15780	569
636	20250304	093800	200980145	15820	15820	15820	15820	307
637	20250304	093700	196123405	15830	15835	15835	15810	32
638	20250304	093600	195617255	15810	15850	15850	15810	478
639	20250304	093500	188052425	15845	15840	15845	15830	188
640	20250304	093400	185075485	15840	15835	15840	15835	63
641	20250304	093300	184077635	15835	15835	15835	15830	715
642	20250304	093200	172755830	15835	15860	15860	15835	167
643	20250304	093100	170111325	15860	15890	15890	15830	649
644	20250304	093000	159818000	15890	15905	15905	15890	118
645	20250304	092900	157942320	15905	15950	15950	15905	1055
646	20250304	092800	141127270	15950	15950	15950	15950	1
647	20250304	092700	141111320	16000	15940	16000	15940	422
648	20250304	092600	134379400	15880	15880	15880	15880	18
649	20250304	092500	134093560	15930	15930	15930	15930	44
650	20250304	092400	133392640	15930	15930	15930	15900	54
651	20250304	092300	132533920	15940	15900	15940	15880	95
652	20250304	092200	131025200	15910	15990	15990	15910	13
653	20250304	092100	130818210	15920	15940	15940	15920	87
654	20250304	092000	129431460	15940	15980	15990	15940	838
655	20250304	091900	116040190	15970	15920	15970	15920	302
656	20250304	091800	111223950	15910	15820	15910	15820	290
657	20250304	091700	106615010	15820	15820	15820	15820	81
658	20250304	091600	105333590	15750	15760	15760	15750	9
659	20250304	091500	105191830	15810	15810	15810	15810	48
660	20250304	091400	104432950	15830	15790	15830	15790	237
661	20250304	091300	100687170	15730	15780	15780	15730	71
662	20250304	091200	99567050	15740	15740	15740	15740	237
663	20250304	091100	95836670	15740	15810	15850	15740	275
664	20250304	091000	91501120	15760	15810	15810	15760	1068
665	20250304	090900	74659790	15810	15880	15880	15810	268
666	20250304	090800	70417210	15800	15900	15900	15800	107
667	20250304	090700	68718110	15900	15770	15920	15760	212
668	20250304	090600	65345740	15800	15760	15800	15710	462
669	20250304	090500	58058750	15750	15770	15770	15750	9
670	20250304	090400	57916850	15670	15700	15700	15660	99
671	20250304	090300	56363530	15700	15650	15700	15600	1372
672	20250304	090200	34881390	15660	15750	15780	15600	1645
673	20250304	090100	9128100	15780	15800	15800	15780	2
674	20250304	090000	9096520	15800	15710	15800	15710	578