KissMeData/079940/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	195700	195319850	15420	15420	15420	15420	1142
3	20250305	195600	195319850	15420	15420	15420	15420	0
4	20250305	195500	195319850	15420	15420	15420	15420	0
5	20250305	195400	195319850	15420	15420	15420	15420	0
6	20250305	195300	195319850	15420	15420	15420	15420	0
7	20250305	195200	195319850	15420	15420	15420	15420	0
8	20250305	195100	195319850	15420	15420	15420	15420	0
9	20250305	195000	195319850	15420	15420	15420	15420	0
10	20250305	194900	195319850	15420	15420	15420	15420	0
11	20250305	194800	195319850	15420	15420	15420	15420	0
12	20250305	194700	195319850	15420	15420	15420	15420	0
13	20250305	194600	195319850	15420	15420	15420	15420	0
14	20250305	194500	195319850	15420	15420	15420	15420	0
15	20250305	194400	195319850	15420	15420	15420	15420	0
16	20250305	194300	195319850	15420	15420	15420	15420	0
17	20250305	194200	195319850	15420	15420	15420	15420	0
18	20250305	194100	195319850	15420	15420	15420	15420	0
19	20250305	194000	195319850	15420	15420	15420	15420	0
20	20250305	193900	195319850	15420	15420	15420	15420	0
21	20250305	193800	195319850	15420	15420	15420	15420	0
22	20250305	193700	195319850	15420	15420	15420	15420	0
23	20250305	193600	195319850	15420	15420	15420	15420	0
24	20250305	193500	195319850	15420	15420	15420	15420	0
25	20250305	193400	195319850	15420	15420	15420	15420	0
26	20250305	193300	195319850	15420	15420	15420	15420	0
27	20250305	193200	195319850	15420	15420	15420	15420	0
28	20250305	193100	195319850	15420	15420	15420	15420	0
29	20250305	193000	195319850	15420	15420	15420	15420	0
30	20250305	192900	195319850	15420	15420	15420	15420	0
31	20250305	192800	195319850	15420	15420	15420	15420	0
32	20250305	192700	195319850	15420	15420	15420	15420	1142
33	20250305	192600	195319850	15420	15420	15420	15420	0
34	20250305	192500	195319850	15420	15420	15420	15420	0
35	20250305	192400	195319850	15420	15420	15420	15420	0
36	20250305	192300	195319850	15420	15420	15420	15420	0
37	20250305	192200	195319850	15420	15420	15420	15420	0
38	20250305	192100	195319850	15420	15420	15420	15420	0
39	20250305	192000	195319850	15420	15420	15420	15420	0
40	20250305	191900	195319850	15420	15420	15420	15420	0
41	20250305	191800	195319850	15420	15420	15420	15420	0
42	20250305	191700	195319850	15420	15420	15420	15420	0
43	20250305	191600	195319850	15420	15420	15420	15420	0
44	20250305	191500	195319850	15420	15420	15420	15420	0
45	20250305	191400	195319850	15420	15420	15420	15420	0
46	20250305	191300	195319850	15420	15420	15420	15420	0
47	20250305	191200	195319850	15420	15420	15420	15420	0
48	20250305	191100	195319850	15420	15420	15420	15420	0
49	20250305	191000	195319850	15420	15420	15420	15420	0
50	20250305	190900	195319850	15420	15420	15420	15420	0
51	20250305	190800	195319850	15420	15420	15420	15420	0
52	20250305	190700	195319850	15420	15420	15420	15420	0
53	20250305	190600	195319850	15420	15420	15420	15420	0
54	20250305	190500	195319850	15420	15420	15420	15420	0
55	20250305	190400	195319850	15420	15420	15420	15420	0
56	20250305	190300	195319850	15420	15420	15420	15420	0
57	20250305	190200	195319850	15420	15420	15420	15420	0
58	20250305	190100	195319850	15420	15420	15420	15420	0
59	20250305	190000	195319850	15420	15420	15420	15420	0
60	20250305	185900	195319850	15420	15420	15420	15420	0
61	20250305	185800	195319850	15420	15420	15420	15420	0
62	20250305	185700	195319850	15420	15420	15420	15420	1142
63	20250305	185600	195319850	15420	15420	15420	15420	0
64	20250305	185500	195319850	15420	15420	15420	15420	0
65	20250305	185400	195319850	15420	15420	15420	15420	0
66	20250305	185300	195319850	15420	15420	15420	15420	0
67	20250305	185200	195319850	15420	15420	15420	15420	0
68	20250305	185100	195319850	15420	15420	15420	15420	0
69	20250305	185000	195319850	15420	15420	15420	15420	0
70	20250305	184900	195319850	15420	15420	15420	15420	0
71	20250305	184800	195319850	15420	15420	15420	15420	0
72	20250305	184700	195319850	15420	15420	15420	15420	0
73	20250305	184600	195319850	15420	15420	15420	15420	0
74	20250305	184500	195319850	15420	15420	15420	15420	0
75	20250305	184400	195319850	15420	15420	15420	15420	0
76	20250305	184300	195319850	15420	15420	15420	15420	0
77	20250305	184200	195319850	15420	15420	15420	15420	0
78	20250305	184100	195319850	15420	15420	15420	15420	0
79	20250305	184000	195319850	15420	15420	15420	15420	0
80	20250305	183900	195319850	15420	15420	15420	15420	0
81	20250305	183800	195319850	15420	15420	15420	15420	0
82	20250305	183700	195319850	15420	15420	15420	15420	0
83	20250305	183600	195319850	15420	15420	15420	15420	0
84	20250305	183500	195319850	15420	15420	15420	15420	0
85	20250305	183400	195319850	15420	15420	15420	15420	0
86	20250305	183300	195319850	15420	15420	15420	15420	0
87	20250305	183200	195319850	15420	15420	15420	15420	0
88	20250305	183100	195319850	15420	15420	15420	15420	0
89	20250305	183000	195319850	15420	15420	15420	15420	0
90	20250305	182900	195319850	15420	15420	15420	15420	0
91	20250305	182800	195319850	15420	15420	15420	15420	0
92	20250305	182700	195319850	15420	15420	15420	15420	1142
93	20250305	182600	195319850	15420	15420	15420	15420	0
94	20250305	182500	195319850	15420	15420	15420	15420	0
95	20250305	182400	195319850	15420	15420	15420	15420	0
96	20250305	182300	195319850	15420	15420	15420	15420	0
97	20250305	182200	195319850	15420	15420	15420	15420	0
98	20250305	182100	195319850	15420	15420	15420	15420	0
99	20250305	182000	195319850	15420	15420	15420	15420	0
100	20250305	181900	195319850	15420	15420	15420	15420	0
101	20250305	181800	195319850	15420	15420	15420	15420	0
102	20250305	181700	195319850	15420	15420	15420	15420	0
103	20250305	181600	195319850	15420	15420	15420	15420	0
104	20250305	181500	195319850	15420	15420	15420	15420	0
105	20250305	181400	195319850	15420	15420	15420	15420	0
106	20250305	181300	195319850	15420	15420	15420	15420	0
107	20250305	181200	195319850	15420	15420	15420	15420	0
108	20250305	181100	195319850	15420	15420	15420	15420	0
109	20250305	181000	195319850	15420	15420	15420	15420	0
110	20250305	180900	195319850	15420	15420	15420	15420	0
111	20250305	180800	195319850	15420	15420	15420	15420	0
112	20250305	180700	195319850	15420	15420	15420	15420	0
113	20250305	180600	195319850	15420	15420	15420	15420	0
114	20250305	180500	195319850	15420	15420	15420	15420	0
115	20250305	180400	195319850	15420	15420	15420	15420	0
116	20250305	180300	195319850	15420	15420	15420	15420	0
117	20250305	180200	195319850	15420	15420	15420	15420	0
118	20250305	180100	195319850	15420	15420	15420	15420	0
119	20250305	180000	195319850	15420	15420	15420	15420	0
120	20250305	175900	195319850	15420	15420	15420	15420	0
121	20250305	175800	195319850	15420	15420	15420	15420	0
122	20250305	175700	195319850	15420	15420	15420	15420	1142
123	20250305	175600	195319850	15420	15420	15420	15420	0
124	20250305	175500	195319850	15420	15420	15420	15420	0
125	20250305	175400	195319850	15420	15420	15420	15420	0
126	20250305	175300	195319850	15420	15420	15420	15420	0
127	20250305	175200	195319850	15420	15420	15420	15420	0
128	20250305	175100	195319850	15420	15420	15420	15420	0
129	20250305	175000	195319850	15420	15420	15420	15420	0
130	20250305	174900	195319850	15420	15420	15420	15420	0
131	20250305	174800	195319850	15420	15420	15420	15420	0
132	20250305	174700	195319850	15420	15420	15420	15420	0
133	20250305	174600	195319850	15420	15420	15420	15420	0
134	20250305	174500	195319850	15420	15420	15420	15420	0
135	20250305	174400	195319850	15420	15420	15420	15420	0
136	20250305	174300	195319850	15420	15420	15420	15420	0
137	20250305	174200	195319850	15420	15420	15420	15420	0
138	20250305	174100	195319850	15420	15420	15420	15420	0
139	20250305	174000	195319850	15420	15420	15420	15420	0
140	20250305	173900	195319850	15420	15420	15420	15420	0
141	20250305	173800	195319850	15420	15420	15420	15420	0
142	20250305	173700	195319850	15420	15420	15420	15420	0
143	20250305	173600	195319850	15420	15420	15420	15420	0
144	20250305	173500	195319850	15420	15420	15420	15420	0
145	20250305	173400	195319850	15420	15420	15420	15420	0
146	20250305	173300	195319850	15420	15420	15420	15420	0
147	20250305	173200	195319850	15420	15420	15420	15420	0
148	20250305	173100	195319850	15420	15420	15420	15420	0
149	20250305	173000	195319850	15420	15420	15420	15420	0
150	20250305	172900	195319850	15420	15420	15420	15420	0
151	20250305	172800	195319850	15420	15420	15420	15420	0
152	20250305	172700	195319850	15420	15420	15420	15420	1142
153	20250305	172600	195319850	15420	15420	15420	15420	0
154	20250305	172500	195319850	15420	15420	15420	15420	0
155	20250305	172400	195319850	15420	15420	15420	15420	0
156	20250305	172300	195319850	15420	15420	15420	15420	0
157	20250305	172200	195319850	15420	15420	15420	15420	0
158	20250305	172100	195319850	15420	15420	15420	15420	0
159	20250305	172000	195319850	15420	15420	15420	15420	0
160	20250305	171900	195319850	15420	15420	15420	15420	0
161	20250305	171800	195319850	15420	15420	15420	15420	0
162	20250305	171700	195319850	15420	15420	15420	15420	0
163	20250305	171600	195319850	15420	15420	15420	15420	0
164	20250305	171500	195319850	15420	15420	15420	15420	0
165	20250305	171400	195319850	15420	15420	15420	15420	0
166	20250305	171300	195319850	15420	15420	15420	15420	0
167	20250305	171200	195319850	15420	15420	15420	15420	0
168	20250305	171100	195319850	15420	15420	15420	15420	0
169	20250305	171000	195319850	15420	15420	15420	15420	0
170	20250305	170900	195319850	15420	15420	15420	15420	0
171	20250305	170800	195319850	15420	15420	15420	15420	0
172	20250305	170700	195319850	15420	15420	15420	15420	0
173	20250305	170600	195319850	15420	15420	15420	15420	0
174	20250305	170500	195319850	15420	15420	15420	15420	0
175	20250305	170400	195319850	15420	15420	15420	15420	0
176	20250305	170300	195319850	15420	15420	15420	15420	0
177	20250305	170200	195319850	15420	15420	15420	15420	0
178	20250305	170100	195319850	15420	15420	15420	15420	0
179	20250305	170000	195319850	15420	15420	15420	15420	0
180	20250305	165900	195319850	15420	15420	15420	15420	0
181	20250305	165800	195319850	15420	15420	15420	15420	0
182	20250305	165700	195319850	15420	15420	15420	15420	1142
183	20250305	165600	195319850	15420	15420	15420	15420	0
184	20250305	165500	195319850	15420	15420	15420	15420	0
185	20250305	165400	195319850	15420	15420	15420	15420	0
186	20250305	165300	195319850	15420	15420	15420	15420	0
187	20250305	165200	195319850	15420	15420	15420	15420	0
188	20250305	165100	195319850	15420	15420	15420	15420	0
189	20250305	165000	195319850	15420	15420	15420	15420	0
190	20250305	164900	195319850	15420	15420	15420	15420	0
191	20250305	164800	195319850	15420	15420	15420	15420	0
192	20250305	164700	195319850	15420	15420	15420	15420	0
193	20250305	164600	195319850	15420	15420	15420	15420	0
194	20250305	164500	195319850	15420	15420	15420	15420	0
195	20250305	164400	195319850	15420	15420	15420	15420	0
196	20250305	164300	195319850	15420	15420	15420	15420	0
197	20250305	164200	195319850	15420	15420	15420	15420	0
198	20250305	164100	195319850	15420	15420	15420	15420	0
199	20250305	164000	195319850	15420	15420	15420	15420	0
200	20250305	163900	195319850	15420	15420	15420	15420	0
201	20250305	163800	195319850	15420	15420	15420	15420	0
202	20250305	163700	195319850	15420	15420	15420	15420	0
203	20250305	163600	195319850	15420	15420	15420	15420	0
204	20250305	163500	195319850	15420	15420	15420	15420	0
205	20250305	163400	195319850	15420	15420	15420	15420	0
206	20250305	163300	195319850	15420	15420	15420	15420	0
207	20250305	163200	195319850	15420	15420	15420	15420	0
208	20250305	163100	195319850	15420	15420	15420	15420	0
209	20250305	163000	195319850	15420	15420	15420	15420	0
210	20250305	162900	195319850	15420	15420	15420	15420	0
211	20250305	162800	195319850	15420	15420	15420	15420	0
212	20250305	162700	195319850	15420	15420	15420	15420	1142
213	20250305	162600	195319850	15420	15420	15420	15420	0
214	20250305	162500	195319850	15420	15420	15420	15420	0
215	20250305	162400	195319850	15420	15420	15420	15420	0
216	20250305	162300	195319850	15420	15420	15420	15420	0
217	20250305	162200	195319850	15420	15420	15420	15420	0
218	20250305	162100	195319850	15420	15420	15420	15420	0
219	20250305	162000	195319850	15420	15420	15420	15420	0
220	20250305	161900	195319850	15420	15420	15420	15420	0
221	20250305	161800	195319850	15420	15420	15420	15420	0
222	20250305	161700	195319850	15420	15420	15420	15420	0
223	20250305	161600	195319850	15420	15420	15420	15420	0
224	20250305	161500	195319850	15420	15420	15420	15420	0
225	20250305	161400	195319850	15420	15420	15420	15420	0
226	20250305	161300	195319850	15420	15420	15420	15420	0
227	20250305	161200	195319850	15420	15420	15420	15420	0
228	20250305	161100	195319850	15420	15420	15420	15420	0
229	20250305	161000	195319850	15420	15420	15420	15420	0
230	20250305	160900	195319850	15420	15420	15420	15420	0
231	20250305	160800	195319850	15420	15420	15420	15420	0
232	20250305	160700	195319850	15420	15420	15420	15420	0
233	20250305	160600	195319850	15420	15420	15420	15420	0
234	20250305	160500	195319850	15420	15420	15420	15420	0
235	20250305	160400	195319850	15420	15420	15420	15420	0
236	20250305	160300	195319850	15420	15420	15420	15420	0
237	20250305	160200	195319850	15420	15420	15420	15420	0
238	20250305	160100	195319850	15420	15420	15420	15420	0
239	20250305	160000	195319850	15420	15420	15420	15420	0
240	20250305	155900	195319850	15420	15420	15420	15420	0
241	20250305	155800	195319850	15420	15420	15420	15420	0
242	20250305	155700	195319850	15420	15420	15420	15420	1142
243	20250305	155600	195319850	15420	15420	15420	15420	0
244	20250305	155500	195319850	15420	15420	15420	15420	0
245	20250305	155400	195319850	15420	15420	15420	15420	0
246	20250305	155300	195319850	15420	15420	15420	15420	0
247	20250305	155200	195319850	15420	15420	15420	15420	0
248	20250305	155100	195319850	15420	15420	15420	15420	0
249	20250305	155000	195319850	15420	15420	15420	15420	0
250	20250305	154900	195319850	15420	15420	15420	15420	0
251	20250305	154800	195319850	15420	15420	15420	15420	0
252	20250305	154700	195319850	15420	15420	15420	15420	0
253	20250305	154600	195319850	15420	15420	15420	15420	0
254	20250305	154500	195319850	15420	15420	15420	15420	0
255	20250305	154400	195319850	15420	15420	15420	15420	0
256	20250305	154300	195319850	15420	15420	15420	15420	0
257	20250305	154200	195319850	15420	15420	15420	15420	0
258	20250305	154100	195319850	15420	15420	15420	15420	0
259	20250305	154000	195319850	15420	15420	15420	15420	0
260	20250305	153900	195319850	15420	15420	15420	15420	0
261	20250305	153800	195319850	15420	15420	15420	15420	0
262	20250305	153700	195319850	15420	15420	15420	15420	0
263	20250305	153600	195319850	15420	15420	15420	15420	0
264	20250305	153500	195319850	15420	15420	15420	15420	0
265	20250305	153400	195319850	15420	15420	15420	15420	0
266	20250305	153300	195319850	15420	15420	15420	15420	0
267	20250305	153200	195319850	15420	15420	15420	15420	0
268	20250305	153100	195319850	15420	15420	15420	15420	0
269	20250305	153000	195319850	15420	15420	15420	15420	1142
270	20250305	152900	177710210	15370	15370	15370	15370	0
271	20250305	152800	177710210	15370	15370	15370	15370	0
272	20250305	152700	177710210	15370	15370	15370	15370	0
273	20250305	152600	177710210	15370	15370	15370	15370	0
274	20250305	152500	177710210	15370	15370	15370	15370	0
275	20250305	152400	177710210	15370	15370	15370	15370	0
276	20250305	152300	177710210	15370	15370	15370	15370	0
277	20250305	152200	177710210	15370	15370	15370	15370	0
278	20250305	152100	177710210	15370	15370	15370	15370	0
279	20250305	152000	177710210	15370	15370	15370	15370	0
280	20250305	151900	177710210	15370	15360	15370	15360	98
281	20250305	151800	176204640	15360	15360	15360	15360	7
282	20250305	151700	176097120	15330	15330	15330	15330	0
283	20250305	151600	176097120	15330	15330	15330	15330	100
284	20250305	151500	174564120	15340	15350	15360	15330	263
285	20250305	151400	170529500	15350	15350	15350	15350	3
286	20250305	151300	170483450	15350	15350	15350	15350	0
287	20250305	151200	170483450	15350	15350	15350	15350	0
288	20250305	151100	170483450	15350	15350	15350	15350	0
289	20250305	151000	170483450	15350	15350	15350	15350	0
290	20250305	150900	170483450	15350	15350	15350	15350	16
291	20250305	150800	170237850	15350	15350	15350	15350	0
292	20250305	150700	170237850	15350	15350	15350	15350	0
293	20250305	150600	170237850	15350	15350	15350	15350	42
294	20250305	150500	169593150	15370	15370	15370	15370	4
295	20250305	150400	169531670	15370	15360	15370	15360	76
296	20250305	150300	168364260	15360	15360	15360	15360	21
297	20250305	150200	168041700	15360	15360	15360	15360	0
298	20250305	150100	168041700	15360	15360	15360	15360	0
299	20250305	150000	168041700	15360	15360	15360	15360	0
300	20250305	145900	168041700	15360	15360	15360	15360	0
301	20250305	145800	168041700	15360	15360	15360	15360	0
302	20250305	145700	168041700	15360	15340	15360	15340	699
303	20250305	145600	157311470	15340	15340	15340	15340	0
304	20250305	145500	157311470	15340	15340	15340	15340	0
305	20250305	145400	157311470	15340	15340	15340	15340	0
306	20250305	145300	157311470	15340	15340	15340	15340	0
307	20250305	145200	157311470	15340	15340	15340	15340	0
308	20250305	145100	157311470	15340	15340	15340	15340	0
309	20250305	145000	157311470	15340	15340	15340	15340	0
310	20250305	144900	157311470	15340	15340	15340	15340	0
311	20250305	144800	157311470	15340	15345	15345	15340	8
312	20250305	144700	157188745	15340	15340	15340	15340	0
313	20250305	144600	157188745	15340	15340	15340	15340	0
314	20250305	144500	157188745	15340	15340	15340	15340	0
315	20250305	144400	157188745	15340	15340	15340	15340	1
316	20250305	144300	157173405	15330	15330	15330	15330	0
317	20250305	144200	157173405	15330	15330	15330	15330	69
318	20250305	144100	156115635	15325	15325	15325	15325	0
319	20250305	144000	156115635	15325	15325	15325	15325	0
320	20250305	143900	156115635	15325	15320	15325	15320	2
321	20250305	143800	156084990	15330	15330	15330	15330	0
322	20250305	143700	156084990	15330	15330	15330	15330	0
323	20250305	143600	156084990	15330	15330	15330	15330	0
324	20250305	143500	156084990	15330	15330	15330	15330	0
325	20250305	143400	156084990	15330	15330	15330	15330	18
326	20250305	143300	155809050	15300	15300	15300	15300	0
327	20250305	143200	155809050	15300	15300	15300	15300	0
328	20250305	143100	155809050	15300	15320	15320	15300	14
329	20250305	143000	155594620	15320	15320	15320	15320	0
330	20250305	142900	155594620	15320	15320	15320	15320	77
331	20250305	142800	154414980	15330	15330	15330	15330	0
332	20250305	142700	154414980	15330	15330	15330	15330	15
333	20250305	142600	154185030	15330	15330	15330	15330	1
334	20250305	142500	154169700	15330	15330	15330	15330	0
335	20250305	142400	154169700	15330	15330	15330	15330	0
336	20250305	142300	154169700	15330	15330	15330	15330	0
337	20250305	142200	154169700	15330	15330	15330	15330	17
338	20250305	142100	153909090	15330	15330	15330	15330	0
339	20250305	142000	153909090	15330	15330	15330	15330	1
340	20250305	141900	153893760	15320	15320	15320	15320	3
341	20250305	141800	153847800	15330	15330	15330	15330	0
342	20250305	141700	153847800	15330	15330	15330	15330	0
343	20250305	141600	153847800	15330	15330	15330	15330	0
344	20250305	141500	153847800	15330	15330	15330	15330	0
345	20250305	141400	153847800	15330	15330	15330	15330	0
346	20250305	141300	153847800	15330	15330	15330	15330	0
347	20250305	141200	153847800	15330	15340	15340	15330	13
348	20250305	141100	153648410	15330	15330	15330	15330	0
349	20250305	141000	153648410	15330	15330	15330	15330	10
350	20250305	140900	153495110	15330	15330	15330	15330	1
351	20250305	140800	153479780	15330	15320	15330	15320	86
352	20250305	140700	152161470	15320	15320	15320	15320	12
353	20250305	140600	151977630	15320	15320	15320	15320	0
354	20250305	140500	151977630	15320	15320	15320	15320	0
355	20250305	140400	151977630	15320	15320	15320	15320	11
356	20250305	140300	151809110	15320	15320	15320	15320	1
357	20250305	140200	151793790	15320	15320	15320	15320	0
358	20250305	140100	151793790	15320	15320	15320	15320	0
359	20250305	140000	151793790	15320	15320	15320	15320	11
360	20250305	135900	151625270	15320	15320	15320	15320	0
361	20250305	135800	151625270	15320	15320	15320	15320	0
362	20250305	135700	151625270	15320	15320	15320	15320	12
363	20250305	135600	151441430	15300	15300	15300	15300	0
364	20250305	135500	151441430	15300	15310	15310	15300	10
365	20250305	135400	151288410	15320	15320	15320	15320	11
366	20250305	135300	151119890	15320	15320	15320	15320	0
367	20250305	135200	151119890	15320	15320	15320	15320	0
368	20250305	135100	151119890	15320	15320	15320	15320	0
369	20250305	135000	151119890	15320	15320	15320	15320	12
370	20250305	134900	150936050	15320	15320	15320	15320	15
371	20250305	134800	150706250	15320	15320	15320	15320	5
372	20250305	134700	150629650	15320	15320	15320	15320	11
373	20250305	134600	150461130	15320	15320	15320	15320	10
374	20250305	134500	150307930	15320	15320	15320	15320	50
375	20250305	134400	149541930	15320	15320	15320	15320	17
376	20250305	134300	149281490	15310	15310	15310	15310	0
377	20250305	134200	149281490	15310	15310	15310	15310	113
378	20250305	134100	147551460	15310	15310	15310	15310	37
379	20250305	134000	146984990	15320	15320	15320	15320	12
380	20250305	133900	146801150	15320	15320	15320	15320	1
381	20250305	133800	146785830	15320	15320	15320	15320	0
382	20250305	133700	146785830	15320	15320	15320	15320	11
383	20250305	133600	146617310	15290	15290	15290	15290	0
384	20250305	133500	146617310	15290	15290	15290	15290	0
385	20250305	133400	146617310	15290	15320	15320	15290	66
386	20250305	133300	145607810	15320	15320	15320	15320	8
387	20250305	133200	145485250	15300	15330	15330	15290	427
388	20250305	133100	138951900	15340	15340	15340	15340	0
389	20250305	133000	138951900	15340	15340	15340	15340	0
390	20250305	132900	138951900	15340	15340	15340	15340	3
391	20250305	132800	138905880	15350	15350	15350	15350	0
392	20250305	132700	138905880	15350	15350	15350	15350	0
393	20250305	132600	138905880	15350	15350	15350	15350	0
394	20250305	132500	138905880	15350	15350	15350	15350	0
395	20250305	132400	138905880	15350	15350	15350	15350	0
396	20250305	132300	138905880	15350	15350	15350	15350	0
397	20250305	132200	138905880	15350	15350	15350	15350	0
398	20250305	132100	138905880	15350	15350	15350	15350	0
399	20250305	132000	138905880	15350	15350	15350	15350	0
400	20250305	131900	138905880	15350	15350	15350	15350	0
401	20250305	131800	138905880	15350	15350	15350	15350	0
402	20250305	131700	138905880	15350	15330	15350	15330	213
403	20250305	131600	135637460	15330	15320	15330	15320	157
404	20250305	131500	133232040	15320	15320	15320	15320	0
405	20250305	131400	133232040	15320	15320	15320	15320	12
406	20250305	131300	133048200	15320	15320	15320	15320	0
407	20250305	131200	133048200	15320	15320	15320	15320	0
408	20250305	131100	133048200	15320	15320	15320	15320	1
409	20250305	131000	133032880	15320	15320	15320	15320	11
410	20250305	130900	132864360	15320	15320	15320	15320	0
411	20250305	130800	132864360	15320	15320	15320	15320	0
412	20250305	130700	132864360	15320	15320	15320	15320	14
413	20250305	130600	132649880	15320	15320	15320	15320	0
414	20250305	130500	132649880	15320	15320	15320	15320	0
415	20250305	130400	132649880	15320	15320	15320	15320	11
416	20250305	130300	132481360	15310	15310	15310	15310	1
417	20250305	130200	132466050	15320	15320	15320	15320	0
418	20250305	130100	132466050	15320	15320	15320	15320	40
419	20250305	130000	131853250	15320	15320	15320	15320	11
420	20250305	125900	131684730	15320	15320	15320	15320	0
421	20250305	125800	131684730	15320	15320	15320	15320	0
422	20250305	125700	131684730	15320	15320	15320	15320	12
423	20250305	125600	131500890	15320	15320	15320	15320	20
424	20250305	125500	131194490	15320	15310	15320	15310	31
425	20250305	125400	130719870	15320	15320	15320	15320	11
426	20250305	125300	130551350	15320	15320	15320	15320	78
427	20250305	125200	129356390	15320	15320	15320	15320	0
428	20250305	125100	129356390	15320	15320	15320	15320	0
429	20250305	125000	129356390	15320	15320	15320	15320	1
430	20250305	124900	129341070	15330	15330	15330	15330	1
431	20250305	124800	129325740	15330	15330	15330	15330	0
432	20250305	124700	129325740	15330	15330	15330	15330	100
433	20250305	124600	127792740	15330	15330	15330	15330	0
434	20250305	124500	127792740	15330	15330	15330	15330	0
435	20250305	124400	127792740	15330	15330	15330	15330	0
436	20250305	124300	127792740	15330	15330	15330	15330	0
437	20250305	124200	127792740	15330	15330	15330	15330	62
438	20250305	124100	126842280	15320	15320	15320	15320	0
439	20250305	124000	126842280	15320	15320	15320	15320	0
440	20250305	123900	126842280	15320	15320	15320	15320	0
441	20250305	123800	126842280	15320	15320	15320	15320	0
442	20250305	123700	126842280	15320	15320	15320	15320	11
443	20250305	123600	126673760	15310	15310	15310	15310	31
444	20250305	123500	126199150	15310	15310	15310	15310	0
445	20250305	123400	126199150	15310	15310	15310	15310	12
446	20250305	123300	126015430	15310	15310	15310	15310	7
447	20250305	123200	125908260	15310	15310	15310	15310	0
448	20250305	123100	125908260	15310	15310	15310	15310	5
449	20250305	123000	125831710	15310	15310	15310	15310	4
450	20250305	122900	125770470	15310	15310	15310	15310	0
451	20250305	122800	125770470	15310	15310	15310	15310	0
452	20250305	122700	125770470	15310	15310	15310	15310	8
453	20250305	122600	125647990	15310	15310	15310	15310	0
454	20250305	122500	125647990	15310	15310	15310	15310	0
455	20250305	122400	125647990	15310	15310	15310	15310	12
456	20250305	122300	125464270	15310	15310	15310	15310	0
457	20250305	122200	125464270	15310	15310	15310	15310	0
458	20250305	122100	125464270	15310	15310	15310	15310	11
459	20250305	122000	125295860	15310	15310	15310	15310	1
460	20250305	121900	125280550	15310	15310	15310	15310	0
461	20250305	121800	125280550	15310	15310	15310	15310	0
462	20250305	121700	125280550	15310	15310	15310	15310	11
463	20250305	121600	125112140	15300	15300	15300	15300	0
464	20250305	121500	125112140	15300	15300	15300	15300	2
465	20250305	121400	125081540	15310	15310	15310	15310	12
466	20250305	121300	124897820	15310	15310	15310	15310	1
467	20250305	121200	124882510	15310	15310	15310	15310	0
468	20250305	121100	124882510	15310	15310	15310	15310	11
469	20250305	121000	124714100	15300	15300	15300	15300	0
470	20250305	120900	124714100	15300	15300	15300	15300	0
471	20250305	120800	124714100	15300	15300	15300	15300	6
472	20250305	120700	124622300	15300	15300	15300	15300	6
473	20250305	120600	124530500	15310	15310	15310	15310	0
474	20250305	120500	124530500	15310	15310	15310	15310	0
475	20250305	120400	124530500	15310	15310	15310	15310	11
476	20250305	120300	124362090	15310	15310	15310	15310	0
477	20250305	120200	124362090	15310	15310	15310	15310	0
478	20250305	120100	124362090	15310	15320	15320	15310	12
479	20250305	120000	124178260	15320	15320	15320	15320	9
480	20250305	115900	124040380	15320	15320	15320	15320	0
481	20250305	115800	124040380	15320	15320	15320	15320	0
482	20250305	115700	124040380	15320	15320	15320	15320	12
483	20250305	115600	123856540	15320	15320	15320	15320	0
484	20250305	115500	123856540	15320	15320	15320	15320	12
485	20250305	115400	123672700	15320	15320	15320	15320	0
486	20250305	115300	123672700	15320	15320	15320	15320	0
487	20250305	115200	123672700	15320	15310	15320	15310	168
488	20250305	115100	121099710	15310	15310	15310	15310	12
489	20250305	115000	120915990	15310	15310	15310	15310	0
490	20250305	114900	120915990	15310	15310	15310	15310	0
491	20250305	114800	120915990	15310	15310	15310	15310	10
492	20250305	114700	120762890	15310	15310	15310	15310	11
493	20250305	114600	120594480	15310	15310	15310	15310	0
494	20250305	114500	120594480	15310	15310	15310	15310	0
495	20250305	114400	120594480	15310	15310	15310	15310	12
496	20250305	114300	120410760	15310	15310	15310	15310	0
497	20250305	114200	120410760	15310	15310	15310	15310	1
498	20250305	114100	120395450	15310	15320	15320	15310	13
499	20250305	114000	120196300	15320	15320	15320	15320	0
500	20250305	113900	120196300	15320	15320	15320	15320	0
501	20250305	113800	120196300	15320	15320	15320	15320	11
502	20250305	113700	120027780	15290	15290	15290	15290	70
503	20250305	113600	118957480	15280	15300	15300	15270	714
504	20250305	113500	108047110	15320	15320	15320	15320	10
505	20250305	113400	107893910	15320	15320	15320	15320	11
506	20250305	113300	107725390	15300	15300	15300	15300	1
507	20250305	113200	107710090	15300	15300	15300	15300	0
508	20250305	113100	107710090	15300	15300	15300	15300	1
509	20250305	113000	107694790	15300	15300	15300	15300	0
510	20250305	112900	107694790	15300	15300	15300	15300	30
511	20250305	112800	107235790	15300	15300	15300	15300	11
512	20250305	112700	107067490	15300	15300	15300	15300	0
513	20250305	112600	107067490	15300	15300	15300	15300	0
514	20250305	112500	107067490	15300	15300	15300	15300	0
515	20250305	112400	107067490	15300	15300	15300	15300	12
516	20250305	112300	106883890	15300	15300	15300	15300	0
517	20250305	112200	106883890	15300	15300	15300	15300	0
518	20250305	112100	106883890	15300	15300	15300	15300	11
519	20250305	112000	106715590	15300	15300	15300	15300	0
520	20250305	111900	106715590	15300	15300	15300	15300	0
521	20250305	111800	106715590	15300	15300	15300	15300	11
522	20250305	111700	106547290	15270	15270	15270	15270	0
523	20250305	111600	106547290	15270	15270	15270	15270	0
524	20250305	111500	106547290	15270	15270	15270	15270	7
525	20250305	111400	106440400	15290	15290	15290	15290	12
526	20250305	111300	106256920	15280	15280	15280	15280	90
527	20250305	111200	104881720	15300	15300	15300	15300	0
528	20250305	111100	104881720	15300	15300	15300	15300	11
529	20250305	111000	104713420	15280	15280	15280	15280	0
530	20250305	110900	104713420	15280	15280	15280	15280	0
531	20250305	110800	104713420	15280	15320	15320	15280	33
532	20250305	110700	104208460	15320	15320	15320	15320	0
533	20250305	110600	104208460	15320	15320	15320	15320	5
534	20250305	110500	104131860	15320	15320	15320	15320	0
535	20250305	110400	104131860	15320	15320	15320	15320	11
536	20250305	110300	103963340	15330	15330	15330	15330	0
537	20250305	110200	103963340	15330	15330	15330	15330	17
538	20250305	110100	103702730	15320	15320	15320	15320	11
539	20250305	110000	103534210	15330	15330	15330	15330	0
540	20250305	105900	103534210	15330	15330	15330	15330	11
541	20250305	105800	103365580	15310	15320	15320	15310	81
542	20250305	105700	102125350	15320	15320	15320	15320	0
543	20250305	105600	102125350	15320	15320	15320	15320	1
544	20250305	105500	102110030	15310	15320	15320	15310	35
545	20250305	105400	101573980	15330	15330	15330	15330	15
546	20250305	105300	101344030	15320	15320	15320	15320	0
547	20250305	105200	101344030	15320	15320	15320	15320	0
548	20250305	105100	101344030	15320	15320	15320	15320	3
549	20250305	105000	101298070	15310	15310	15310	15310	0
550	20250305	104900	101298070	15310	15310	15310	15310	0
551	20250305	104800	101298070	15310	15310	15310	15310	1
552	20250305	104700	101282760	15330	15330	15330	15330	0
553	20250305	104600	101282760	15330	15330	15330	15330	0
554	20250305	104500	101282760	15330	15280	15330	15280	142
555	20250305	104400	99108200	15280	15280	15280	15280	11
556	20250305	104300	98940120	15280	15280	15280	15280	50
557	20250305	104200	98176120	15280	15280	15280	15280	8
558	20250305	104100	98053880	15280	15280	15280	15280	22
559	20250305	104000	97717720	15280	15280	15280	15280	0
560	20250305	103900	97717720	15280	15280	15280	15280	0
561	20250305	103800	97717720	15280	15280	15280	15280	11
562	20250305	103700	97549640	15280	15280	15280	15280	0
563	20250305	103600	97549640	15280	15280	15280	15280	0
564	20250305	103500	97549640	15280	15280	15280	15280	0
565	20250305	103400	97549640	15280	15280	15280	15280	11
566	20250305	103300	97381560	15280	15280	15280	15280	10
567	20250305	103200	97228760	15320	15320	15320	15320	0
568	20250305	103100	97228760	15320	15320	15320	15320	12
569	20250305	103000	97044920	15320	15320	15320	15320	236
570	20250305	102900	93429400	15330	15330	15330	15330	2
571	20250305	102800	93398740	15330	15330	15330	15330	1
572	20250305	102700	93383410	15320	15320	15320	15320	102
573	20250305	102600	91820770	15320	15320	15320	15320	0
574	20250305	102500	91820770	15320	15320	15320	15320	28
575	20250305	102400	91391810	15310	15310	15310	15310	121
576	20250305	102300	89539300	15320	15320	15320	15320	10
577	20250305	102200	89386100	15320	15320	15320	15320	0
578	20250305	102100	89386100	15320	15320	15320	15320	11
579	20250305	102000	89217580	15320	15320	15320	15320	55
580	20250305	101900	88374980	15320	15320	15320	15320	0
581	20250305	101800	88374980	15320	15320	15320	15320	22
582	20250305	101700	88037940	15310	15300	15310	15300	155
583	20250305	101600	85665370	15300	15300	15300	15300	0
584	20250305	101500	85665370	15300	15300	15300	15300	147
585	20250305	101400	83416270	15290	15290	15290	15290	82
586	20250305	101300	82162490	15290	15290	15290	15290	5
587	20250305	101200	82086040	15290	15290	15290	15290	0
588	20250305	101100	82086040	15290	15290	15290	15290	11
589	20250305	101000	81917850	15290	15290	15290	15290	0
590	20250305	100900	81917850	15290	15290	15290	15290	0
591	20250305	100800	81917850	15290	15260	15290	15260	13
592	20250305	100700	81719110	15260	15260	15260	15260	0
593	20250305	100600	81719110	15260	15260	15260	15260	1
594	20250305	100500	81703850	15250	15290	15290	15250	860
595	20250305	100400	68583090	15280	15280	15280	15280	0
596	20250305	100300	68583090	15280	15280	15280	15280	82
597	20250305	100200	67330130	15280	15280	15280	15280	2
598	20250305	100100	67299570	15300	15300	15300	15300	11
599	20250305	100000	67131270	15300	15300	15300	15300	4
600	20250305	095900	67070070	15290	15290	15290	15290	10
601	20250305	095800	66917170	15290	15290	15290	15290	13
602	20250305	095700	66718400	15290	15290	15290	15290	1
603	20250305	095600	66703110	15300	15300	15300	15300	1
604	20250305	095500	66687810	15300	15300	15300	15300	11
605	20250305	095400	66519510	15300	15300	15300	15300	0
606	20250305	095300	66519510	15300	15300	15300	15300	0
607	20250305	095200	66519510	15300	15300	15300	15300	0
608	20250305	095100	66519510	15300	15290	15300	15290	13
609	20250305	095000	66320620	15260	15260	15260	15260	0
610	20250305	094900	66320620	15260	15290	15290	15260	25
611	20250305	094800	65939030	15290	15290	15290	15290	92
612	20250305	094700	64532350	15310	15300	15310	15300	103
613	20250305	094600	62956420	15300	15280	15300	15280	48
614	20250305	094500	62222930	15270	15270	15270	15270	0
615	20250305	094400	62222930	15270	15270	15270	15270	59
616	20250305	094300	61322000	15270	15270	15270	15270	10
617	20250305	094200	61169300	15270	15270	15270	15270	2
618	20250305	094100	61138760	15280	15280	15280	15280	0
619	20250305	094000	61138760	15280	15280	15280	15280	5
620	20250305	093900	61062360	15280	15280	15280	15280	1
621	20250305	093800	61047080	15270	15270	15270	15270	0
622	20250305	093700	61047080	15270	15270	15270	15270	0
623	20250305	093600	61047080	15270	15270	15270	15270	34
624	20250305	093500	60527900	15270	15270	15270	15270	0
625	20250305	093400	60527900	15270	15270	15270	15270	0
626	20250305	093300	60527900	15270	15270	15270	15270	108
627	20250305	093200	58878740	15270	15270	15270	15250	296
628	20250305	093100	54361170	15260	15260	15260	15260	0
629	20250305	093000	54361170	15260	15260	15260	15260	195
630	20250305	092900	51385470	15260	15300	15300	15260	232
631	20250305	092800	47843840	15290	15290	15290	15290	18
632	20250305	092700	47568620	15250	15250	15250	15250	0
633	20250305	092600	47568620	15250	15260	15260	15250	5
634	20250305	092500	47492350	15260	15260	15260	15260	0
635	20250305	092400	47492350	15260	15260	15260	15260	161
636	20250305	092300	45035490	15260	15280	15280	15260	176
637	20250305	092200	42348940	15290	15290	15290	15290	18
638	20250305	092100	42073720	15270	15270	15270	15270	1
639	20250305	092000	42058450	15240	15240	15240	15240	0
640	20250305	091900	42058450	15240	15240	15240	15240	0
641	20250305	091800	42058450	15240	15240	15240	15240	0
642	20250305	091700	42058450	15240	15240	15240	15240	0
643	20250305	091600	42058450	15240	15300	15300	15240	184
644	20250305	091500	39248530	15320	15320	15320	15320	0
645	20250305	091400	39248530	15320	15320	15320	15320	5
646	20250305	091300	39171930	15300	15300	15300	15290	173
647	20250305	091200	36525180	15300	15290	15300	15290	79
648	20250305	091100	35316880	15300	15300	15300	15300	37
649	20250305	091000	34750780	15300	15300	15300	15300	0
650	20250305	090900	34750780	15300	15300	15300	15230	131
651	20250305	090800	32753270	15300	15300	15300	15300	6
652	20250305	090700	32661470	15300	15300	15300	15300	22
653	20250305	090600	32324870	15300	15300	15300	15300	670
654	20250305	090500	22073870	15250	15250	15250	15250	20
655	20250305	090400	21768870	15260	15260	15260	15260	0
656	20250305	090300	21768870	15260	15270	15270	15260	129
657	20250305	090200	19800310	15270	15200	15270	15200	79
658	20250305	090100	18596360	15200	15250	15250	15200	729
659	20250305	090000	7503960	15200	15190	15200	15190	494