KissMeData/093050/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	200800	452036780	15480	15480	15480	15480	327
3	20250319	200700	452036780	15480	15480	15480	15480	0
4	20250319	200600	452036780	15480	15480	15480	15480	0
5	20250319	200500	452036780	15480	15480	15480	15480	0
6	20250319	200400	452036780	15480	15480	15480	15480	0
7	20250319	200300	452036780	15480	15480	15480	15480	0
8	20250319	200200	452036780	15480	15480	15480	15480	0
9	20250319	200100	452036780	15480	15480	15480	15480	0
10	20250319	200000	452036780	15480	15480	15480	15480	0
11	20250319	195900	452036780	15480	15480	15480	15480	0
12	20250319	195800	452036780	15480	15480	15480	15480	0
13	20250319	195700	452036780	15480	15480	15480	15480	0
14	20250319	195600	452036780	15480	15480	15480	15480	0
15	20250319	195500	452036780	15480	15480	15480	15480	0
16	20250319	195400	452036780	15480	15480	15480	15480	0
17	20250319	195300	452036780	15480	15480	15480	15480	0
18	20250319	195200	452036780	15480	15480	15480	15480	0
19	20250319	195100	452036780	15480	15480	15480	15480	0
20	20250319	195000	452036780	15480	15480	15480	15480	0
21	20250319	194900	452036780	15480	15480	15480	15480	0
22	20250319	194800	452036780	15480	15480	15480	15480	0
23	20250319	194700	452036780	15480	15480	15480	15480	0
24	20250319	194600	452036780	15480	15480	15480	15480	0
25	20250319	194500	452036780	15480	15480	15480	15480	0
26	20250319	194400	452036780	15480	15480	15480	15480	0
27	20250319	194300	452036780	15480	15480	15480	15480	0
28	20250319	194200	452036780	15480	15480	15480	15480	0
29	20250319	194100	452036780	15480	15480	15480	15480	0
30	20250319	194000	452036780	15480	15480	15480	15480	0
31	20250319	193900	452036780	15480	15480	15480	15480	0
32	20250319	193800	452036780	15480	15480	15480	15480	327
33	20250319	193700	452036780	15480	15480	15480	15480	0
34	20250319	193600	452036780	15480	15480	15480	15480	0
35	20250319	193500	452036780	15480	15480	15480	15480	0
36	20250319	193400	452036780	15480	15480	15480	15480	0
37	20250319	193300	452036780	15480	15480	15480	15480	0
38	20250319	193200	452036780	15480	15480	15480	15480	0
39	20250319	193100	452036780	15480	15480	15480	15480	0
40	20250319	193000	452036780	15480	15480	15480	15480	0
41	20250319	192900	452036780	15480	15480	15480	15480	0
42	20250319	192800	452036780	15480	15480	15480	15480	0
43	20250319	192700	452036780	15480	15480	15480	15480	0
44	20250319	192600	452036780	15480	15480	15480	15480	0
45	20250319	192500	452036780	15480	15480	15480	15480	0
46	20250319	192400	452036780	15480	15480	15480	15480	0
47	20250319	192300	452036780	15480	15480	15480	15480	0
48	20250319	192200	452036780	15480	15480	15480	15480	0
49	20250319	192100	452036780	15480	15480	15480	15480	0
50	20250319	192000	452036780	15480	15480	15480	15480	0
51	20250319	191900	452036780	15480	15480	15480	15480	0
52	20250319	191800	452036780	15480	15480	15480	15480	0
53	20250319	191700	452036780	15480	15480	15480	15480	0
54	20250319	191600	452036780	15480	15480	15480	15480	0
55	20250319	191500	452036780	15480	15480	15480	15480	0
56	20250319	191400	452036780	15480	15480	15480	15480	0
57	20250319	191300	452036780	15480	15480	15480	15480	0
58	20250319	191200	452036780	15480	15480	15480	15480	0
59	20250319	191100	452036780	15480	15480	15480	15480	0
60	20250319	191000	452036780	15480	15480	15480	15480	0
61	20250319	190900	452036780	15480	15480	15480	15480	0
62	20250319	190800	452036780	15480	15480	15480	15480	327
63	20250319	190700	452036780	15480	15480	15480	15480	0
64	20250319	190600	452036780	15480	15480	15480	15480	0
65	20250319	190500	452036780	15480	15480	15480	15480	0
66	20250319	190400	452036780	15480	15480	15480	15480	0
67	20250319	190300	452036780	15480	15480	15480	15480	0
68	20250319	190200	452036780	15480	15480	15480	15480	0
69	20250319	190100	452036780	15480	15480	15480	15480	0
70	20250319	190000	452036780	15480	15480	15480	15480	0
71	20250319	185900	452036780	15480	15480	15480	15480	0
72	20250319	185800	452036780	15480	15480	15480	15480	0
73	20250319	185700	452036780	15480	15480	15480	15480	0
74	20250319	185600	452036780	15480	15480	15480	15480	0
75	20250319	185500	452036780	15480	15480	15480	15480	0
76	20250319	185400	452036780	15480	15480	15480	15480	0
77	20250319	185300	452036780	15480	15480	15480	15480	0
78	20250319	185200	452036780	15480	15480	15480	15480	0
79	20250319	185100	452036780	15480	15480	15480	15480	0
80	20250319	185000	452036780	15480	15480	15480	15480	0
81	20250319	184900	452036780	15480	15480	15480	15480	0
82	20250319	184800	452036780	15480	15480	15480	15480	0
83	20250319	184700	452036780	15480	15480	15480	15480	0
84	20250319	184600	452036780	15480	15480	15480	15480	0
85	20250319	184500	452036780	15480	15480	15480	15480	0
86	20250319	184400	452036780	15480	15480	15480	15480	0
87	20250319	184300	452036780	15480	15480	15480	15480	0
88	20250319	184200	452036780	15480	15480	15480	15480	0
89	20250319	184100	452036780	15480	15480	15480	15480	0
90	20250319	184000	452036780	15480	15480	15480	15480	0
91	20250319	183900	452036780	15480	15480	15480	15480	0
92	20250319	183800	452036780	15480	15480	15480	15480	327
93	20250319	183700	452036780	15480	15480	15480	15480	0
94	20250319	183600	452036780	15480	15480	15480	15480	0
95	20250319	183500	452036780	15480	15480	15480	15480	0
96	20250319	183400	452036780	15480	15480	15480	15480	0
97	20250319	183300	452036780	15480	15480	15480	15480	0
98	20250319	183200	452036780	15480	15480	15480	15480	0
99	20250319	183100	452036780	15480	15480	15480	15480	0
100	20250319	183000	452036780	15480	15480	15480	15480	0
101	20250319	182900	452036780	15480	15480	15480	15480	0
102	20250319	182800	452036780	15480	15480	15480	15480	0
103	20250319	182700	452036780	15480	15480	15480	15480	0
104	20250319	182600	452036780	15480	15480	15480	15480	0
105	20250319	182500	452036780	15480	15480	15480	15480	0
106	20250319	182400	452036780	15480	15480	15480	15480	0
107	20250319	182300	452036780	15480	15480	15480	15480	0
108	20250319	182200	452036780	15480	15480	15480	15480	0
109	20250319	182100	452036780	15480	15480	15480	15480	0
110	20250319	182000	452036780	15480	15480	15480	15480	0
111	20250319	181900	452036780	15480	15480	15480	15480	0
112	20250319	181800	452036780	15480	15480	15480	15480	0
113	20250319	181700	452036780	15480	15480	15480	15480	0
114	20250319	181600	452036780	15480	15480	15480	15480	0
115	20250319	181500	452036780	15480	15480	15480	15480	0
116	20250319	181400	452036780	15480	15480	15480	15480	0
117	20250319	181300	452036780	15480	15480	15480	15480	0
118	20250319	181200	452036780	15480	15480	15480	15480	0
119	20250319	181100	452036780	15480	15480	15480	15480	0
120	20250319	181000	452036780	15480	15480	15480	15480	0
121	20250319	180900	452036780	15480	15480	15480	15480	0
122	20250319	180800	452036780	15480	15480	15480	15480	327
123	20250319	180700	452036780	15480	15480	15480	15480	0
124	20250319	180600	452036780	15480	15480	15480	15480	0
125	20250319	180500	452036780	15480	15480	15480	15480	0
126	20250319	180400	452036780	15480	15480	15480	15480	0
127	20250319	180300	452036780	15480	15480	15480	15480	0
128	20250319	180200	452036780	15480	15480	15480	15480	0
129	20250319	180100	452036780	15480	15480	15480	15480	0
130	20250319	180000	452036780	15480	15480	15480	15480	0
131	20250319	175900	452036780	15480	15480	15480	15480	0
132	20250319	175800	452036780	15480	15480	15480	15480	0
133	20250319	175700	452036780	15480	15480	15480	15480	0
134	20250319	175600	452036780	15480	15480	15480	15480	0
135	20250319	175500	452036780	15480	15480	15480	15480	0
136	20250319	175400	452036780	15480	15480	15480	15480	0
137	20250319	175300	452036780	15480	15480	15480	15480	0
138	20250319	175200	452036780	15480	15480	15480	15480	0
139	20250319	175100	452036780	15480	15480	15480	15480	0
140	20250319	175000	452036780	15480	15480	15480	15480	0
141	20250319	174900	452036780	15480	15480	15480	15480	0
142	20250319	174800	452036780	15480	15480	15480	15480	0
143	20250319	174700	452036780	15480	15480	15480	15480	0
144	20250319	174600	452036780	15480	15480	15480	15480	0
145	20250319	174500	452036780	15480	15480	15480	15480	0
146	20250319	174400	452036780	15480	15480	15480	15480	0
147	20250319	174300	452036780	15480	15480	15480	15480	0
148	20250319	174200	452036780	15480	15480	15480	15480	0
149	20250319	174100	452036780	15480	15480	15480	15480	0
150	20250319	174000	452036780	15480	15480	15480	15480	0
151	20250319	173900	452036780	15480	15480	15480	15480	0
152	20250319	173800	452036780	15480	15480	15480	15480	327
153	20250319	173700	452036780	15480	15480	15480	15480	0
154	20250319	173600	452036780	15480	15480	15480	15480	0
155	20250319	173500	452036780	15480	15480	15480	15480	0
156	20250319	173400	452036780	15480	15480	15480	15480	0
157	20250319	173300	452036780	15480	15480	15480	15480	0
158	20250319	173200	452036780	15480	15480	15480	15480	0
159	20250319	173100	452036780	15480	15480	15480	15480	0
160	20250319	173000	452036780	15480	15480	15480	15480	0
161	20250319	172900	452036780	15480	15480	15480	15480	0
162	20250319	172800	452036780	15480	15480	15480	15480	0
163	20250319	172700	452036780	15480	15480	15480	15480	0
164	20250319	172600	452036780	15480	15480	15480	15480	0
165	20250319	172500	452036780	15480	15480	15480	15480	0
166	20250319	172400	452036780	15480	15480	15480	15480	0
167	20250319	172300	452036780	15480	15480	15480	15480	0
168	20250319	172200	452036780	15480	15480	15480	15480	0
169	20250319	172100	452036780	15480	15480	15480	15480	0
170	20250319	172000	452036780	15480	15480	15480	15480	0
171	20250319	171900	452036780	15480	15480	15480	15480	0
172	20250319	171800	452036780	15480	15480	15480	15480	0
173	20250319	171700	452036780	15480	15480	15480	15480	0
174	20250319	171600	452036780	15480	15480	15480	15480	0
175	20250319	171500	452036780	15480	15480	15480	15480	0
176	20250319	171400	452036780	15480	15480	15480	15480	0
177	20250319	171300	452036780	15480	15480	15480	15480	0
178	20250319	171200	452036780	15480	15480	15480	15480	0
179	20250319	171100	452036780	15480	15480	15480	15480	0
180	20250319	171000	452036780	15480	15480	15480	15480	0
181	20250319	170900	452036780	15480	15480	15480	15480	0
182	20250319	170800	452036780	15480	15480	15480	15480	327
183	20250319	170700	452036780	15480	15480	15480	15480	0
184	20250319	170600	452036780	15480	15480	15480	15480	0
185	20250319	170500	452036780	15480	15480	15480	15480	0
186	20250319	170400	452036780	15480	15480	15480	15480	0
187	20250319	170300	452036780	15480	15480	15480	15480	0
188	20250319	170200	452036780	15480	15480	15480	15480	0
189	20250319	170100	452036780	15480	15480	15480	15480	0
190	20250319	170000	452036780	15480	15480	15480	15480	0
191	20250319	165900	452036780	15480	15480	15480	15480	0
192	20250319	165800	452036780	15480	15480	15480	15480	0
193	20250319	165700	452036780	15480	15480	15480	15480	0
194	20250319	165600	452036780	15480	15480	15480	15480	0
195	20250319	165500	452036780	15480	15480	15480	15480	0
196	20250319	165400	452036780	15480	15480	15480	15480	0
197	20250319	165300	452036780	15480	15480	15480	15480	0
198	20250319	165200	452036780	15480	15480	15480	15480	0
199	20250319	165100	452036780	15480	15480	15480	15480	0
200	20250319	165000	452036780	15480	15480	15480	15480	0
201	20250319	164900	452036780	15480	15480	15480	15480	0
202	20250319	164800	452036780	15480	15480	15480	15480	0
203	20250319	164700	452036780	15480	15480	15480	15480	0
204	20250319	164600	452036780	15480	15480	15480	15480	0
205	20250319	164500	452036780	15480	15480	15480	15480	0
206	20250319	164400	452036780	15480	15480	15480	15480	0
207	20250319	164300	452036780	15480	15480	15480	15480	0
208	20250319	164200	452036780	15480	15480	15480	15480	0
209	20250319	164100	452036780	15480	15480	15480	15480	0
210	20250319	164000	452036780	15480	15480	15480	15480	0
211	20250319	163900	452036780	15480	15480	15480	15480	0
212	20250319	163800	452036780	15480	15480	15480	15480	327
213	20250319	163700	452036780	15480	15480	15480	15480	0
214	20250319	163600	452036780	15480	15480	15480	15480	0
215	20250319	163500	452036780	15480	15480	15480	15480	0
216	20250319	163400	452036780	15480	15480	15480	15480	0
217	20250319	163300	452036780	15480	15480	15480	15480	0
218	20250319	163200	452036780	15480	15480	15480	15480	0
219	20250319	163100	452036780	15480	15480	15480	15480	0
220	20250319	163000	452036780	15480	15480	15480	15480	0
221	20250319	162900	452036780	15480	15480	15480	15480	0
222	20250319	162800	452036780	15480	15480	15480	15480	0
223	20250319	162700	452036780	15480	15480	15480	15480	0
224	20250319	162600	452036780	15480	15480	15480	15480	0
225	20250319	162500	452036780	15480	15480	15480	15480	0
226	20250319	162400	452036780	15480	15480	15480	15480	0
227	20250319	162300	452036780	15480	15480	15480	15480	0
228	20250319	162200	452036780	15480	15480	15480	15480	0
229	20250319	162100	452036780	15480	15480	15480	15480	0
230	20250319	162000	452036780	15480	15480	15480	15480	0
231	20250319	161900	452036780	15480	15480	15480	15480	0
232	20250319	161800	452036780	15480	15480	15480	15480	0
233	20250319	161700	452036780	15480	15480	15480	15480	0
234	20250319	161600	452036780	15480	15480	15480	15480	0
235	20250319	161500	452036780	15480	15480	15480	15480	0
236	20250319	161400	452036780	15480	15480	15480	15480	0
237	20250319	161300	452036780	15480	15480	15480	15480	0
238	20250319	161200	452036780	15480	15480	15480	15480	0
239	20250319	161100	452036780	15480	15480	15480	15480	0
240	20250319	161000	452036780	15480	15480	15480	15480	0
241	20250319	160900	452036780	15480	15480	15480	15480	0
242	20250319	160800	452036780	15480	15480	15480	15480	327
243	20250319	160700	452036780	15480	15480	15480	15480	0
244	20250319	160600	452036780	15480	15480	15480	15480	0
245	20250319	160500	452036780	15480	15480	15480	15480	0
246	20250319	160400	452036780	15480	15480	15480	15480	0
247	20250319	160300	452036780	15480	15480	15480	15480	0
248	20250319	160200	452036780	15480	15480	15480	15480	0
249	20250319	160100	452036780	15480	15480	15480	15480	0
250	20250319	160000	452036780	15480	15480	15480	15480	0
251	20250319	155900	452036780	15480	15480	15480	15480	0
252	20250319	155800	452036780	15480	15480	15480	15480	0
253	20250319	155700	452036780	15480	15480	15480	15480	0
254	20250319	155600	452036780	15480	15480	15480	15480	0
255	20250319	155500	452036780	15480	15480	15480	15480	0
256	20250319	155400	452036780	15480	15480	15480	15480	0
257	20250319	155300	452036780	15480	15480	15480	15480	0
258	20250319	155200	452036780	15480	15480	15480	15480	0
259	20250319	155100	452036780	15480	15480	15480	15480	0
260	20250319	155000	452036780	15480	15480	15480	15480	0
261	20250319	154900	452036780	15480	15480	15480	15480	0
262	20250319	154800	452036780	15480	15480	15480	15480	0
263	20250319	154700	452036780	15480	15480	15480	15480	0
264	20250319	154600	452036780	15480	15480	15480	15480	0
265	20250319	154500	452036780	15480	15480	15480	15480	0
266	20250319	154400	452036780	15480	15480	15480	15480	0
267	20250319	154300	452036780	15480	15480	15480	15480	0
268	20250319	154200	452036780	15480	15480	15480	15480	0
269	20250319	154100	452036780	15480	15480	15480	15480	0
270	20250319	154000	452036780	15480	15480	15480	15480	0
271	20250319	153900	452036780	15480	15480	15480	15480	0
272	20250319	153800	452036780	15480	15480	15480	15480	327
273	20250319	153700	452036780	15480	15480	15480	15480	0
274	20250319	153600	452036780	15480	15480	15480	15480	0
275	20250319	153500	452036780	15480	15480	15480	15480	0
276	20250319	153400	452036780	15480	15480	15480	15480	0
277	20250319	153300	452036780	15480	15480	15480	15480	0
278	20250319	153200	452036780	15480	15480	15480	15480	0
279	20250319	153100	452036780	15480	15480	15480	15480	0
280	20250319	153000	452036780	15480	15480	15480	15480	327
281	20250319	152900	446974820	15450	15450	15450	15450	0
282	20250319	152800	446974820	15450	15450	15450	15450	0
283	20250319	152700	446974820	15450	15450	15450	15450	0
284	20250319	152600	446974820	15450	15450	15450	15450	0
285	20250319	152500	446974820	15450	15450	15450	15450	0
286	20250319	152400	446974820	15450	15450	15450	15450	0
287	20250319	152300	446974820	15450	15450	15450	15450	0
288	20250319	152200	446974820	15450	15450	15450	15450	0
289	20250319	152100	446974820	15450	15450	15450	15450	0
290	20250319	152000	446974820	15450	15450	15450	15450	0
291	20250319	151900	446974820	15450	15430	15450	15430	83
292	20250319	151800	445693850	15440	15420	15440	15420	229
293	20250319	151700	442160350	15430	15430	15430	15430	24
294	20250319	151600	441790030	15400	15420	15420	15400	705
295	20250319	151500	430926740	15420	15420	15420	15420	0
296	20250319	151400	430926740	15420	15430	15430	15420	110
297	20250319	151300	429230190	15430	15430	15430	15430	0
298	20250319	151200	429230190	15430	15430	15430	15430	10
299	20250319	151100	429075890	15430	15430	15430	15430	0
300	20250319	151000	429075890	15430	15430	15430	15430	0
301	20250319	150900	429075890	15430	15430	15430	15430	14
302	20250319	150800	428859870	15440	15440	15440	15440	3
303	20250319	150700	428813550	15440	15440	15440	15440	16
304	20250319	150600	428566510	15440	15440	15440	15430	57
305	20250319	150500	427686670	15440	15440	15440	15440	3
306	20250319	150400	427640350	15440	15440	15440	15440	40
307	20250319	150300	427022750	15440	15440	15440	15440	28
308	20250319	150200	426590430	15440	15440	15440	15440	42
309	20250319	150100	425941950	15430	15440	15440	15430	38
310	20250319	150000	425355350	15440	15430	15440	15420	157
311	20250319	145900	422932080	15430	15440	15440	15430	75
312	20250319	145800	421774340	15440	15440	15440	15440	19
313	20250319	145700	421480980	15430	15430	15430	15430	83
314	20250319	145600	420200290	15430	15430	15430	15430	36
315	20250319	145500	419644810	15430	15430	15430	15430	10
316	20250319	145400	419490510	15420	15420	15420	15420	106
317	20250319	145300	417855990	15420	15420	15420	15420	516
318	20250319	145200	409899270	15420	15420	15420	15420	62
319	20250319	145100	408943230	15420	15420	15420	15420	32
320	20250319	145000	408449790	15420	15420	15420	15420	17
321	20250319	144900	408187650	15420	15450	15450	15420	875
322	20250319	144800	394692860	15450	15450	15450	15450	30
323	20250319	144700	394229360	15450	15450	15450	15450	40
324	20250319	144600	393611360	15450	15450	15450	15440	80
325	20250319	144500	392375710	15450	15450	15450	15440	48
326	20250319	144400	391634170	15450	15450	15450	15440	53
327	20250319	144300	390815730	15450	15450	15450	15450	46
328	20250319	144200	390105030	15450	15450	15450	15450	70
329	20250319	144100	389023530	15450	15450	15450	15450	35
330	20250319	144000	388482780	15450	15450	15450	15450	40
331	20250319	143900	387864780	15450	15450	15450	15450	41
332	20250319	143800	387231330	15450	15440	15450	15440	151
333	20250319	143700	384899420	15440	15440	15450	15440	218
334	20250319	143600	381533450	15440	15450	15450	15440	60
335	20250319	143500	380606780	15450	15450	15450	15450	21
336	20250319	143400	380282330	15450	15450	15450	15450	23
337	20250319	143300	379926980	15450	15450	15450	15450	1
338	20250319	143200	379911530	15450	15450	15450	15440	67
339	20250319	143100	378876790	15450	15450	15450	15450	29
340	20250319	143000	378428740	15450	15450	15450	15450	10
341	20250319	142900	378274240	15450	15450	15450	15450	23
342	20250319	142800	377918890	15450	15450	15450	15450	8
343	20250319	142700	377795290	15450	15450	15450	15450	38
344	20250319	142600	377208190	15450	15450	15450	15450	19
345	20250319	142500	376914640	15450	15450	15450	15450	22
346	20250319	142400	376574740	15450	15450	15450	15450	4
347	20250319	142300	376512940	15450	15450	15450	15450	16
348	20250319	142200	376265740	15450	15450	15450	15450	28
349	20250319	142100	375833140	15450	15450	15450	15450	16
350	20250319	142000	375585940	15450	15450	15450	15450	19
351	20250319	141900	375292390	15450	15450	15450	15450	0
352	20250319	141800	375292390	15450	15450	15450	15450	21
353	20250319	141700	374967940	15430	15460	15460	15430	694
354	20250319	141600	364254000	15460	15460	15460	15460	33
355	20250319	141500	363743820	15460	15460	15460	15460	44
356	20250319	141400	363063580	15460	15460	15460	15460	45
357	20250319	141300	362367880	15460	15460	15460	15460	9
358	20250319	141200	362228740	15460	15460	15460	15460	37
359	20250319	141100	361656720	15460	15460	15460	15460	19
360	20250319	141000	361362980	15460	15460	15460	15460	138
361	20250319	140900	359229500	15460	15460	15460	15460	38
362	20250319	140800	358642020	15460	15450	15460	15450	9
363	20250319	140700	358502950	15450	15450	15450	15440	44
364	20250319	140600	357823210	15450	15450	15450	15450	37
365	20250319	140500	357251560	15450	15450	15450	15450	7
366	20250319	140400	357143410	15450	15450	15450	15450	18
367	20250319	140300	356865310	15450	15450	15450	15450	18
368	20250319	140200	356587210	15450	15450	15450	15450	19
369	20250319	140100	356293660	15450	15450	15450	15450	31
370	20250319	140000	355814710	15450	15450	15450	15450	20
371	20250319	135900	355505710	15460	15450	15460	15450	28
372	20250319	135800	355073070	15450	15450	15450	15450	1
373	20250319	135700	355057620	15450	15440	15450	15440	38
374	20250319	135600	354470850	15450	15450	15450	15450	27
375	20250319	135500	354053700	15450	15450	15450	15450	23
376	20250319	135400	353698350	15460	15440	15460	15440	565
377	20250319	135300	344971280	15450	15440	15450	15440	45
378	20250319	135200	344276430	15450	15440	15450	15430	208
379	20250319	135100	341064860	15440	15430	15440	15430	20
380	20250319	135000	340756100	15440	15440	15440	15430	35
381	20250319	134900	340215760	15440	15440	15440	15440	26
382	20250319	134800	339814320	15440	15450	15450	15440	245
383	20250319	134700	336031270	15450	15450	15450	15450	23
384	20250319	134600	335675920	15450	15450	15450	15450	12
385	20250319	134500	335490520	15450	15450	15450	15450	3
386	20250319	134400	335444170	15440	15440	15440	15440	1
387	20250319	134300	335428730	15440	15440	15440	15440	0
388	20250319	134200	335428730	15440	15440	15440	15440	0
389	20250319	134100	335428730	15440	15440	15440	15440	0
390	20250319	134000	335428730	15440	15440	15450	15440	6
391	20250319	133900	335336060	15450	15450	15450	15430	334
392	20250319	133800	330180540	15450	15460	15460	15450	77
393	20250319	133700	328990670	15460	15460	15460	15460	45
394	20250319	133600	328294970	15460	15460	15460	15460	4
395	20250319	133500	328233130	15460	15460	15460	15460	4
396	20250319	133400	328171290	15460	15460	15460	15460	40
397	20250319	133300	327552890	15460	15450	15460	15450	41
398	20250319	133200	326919090	15450	15450	15450	15450	51
399	20250319	133100	326131140	15450	15450	15450	15450	8
400	20250319	133000	326007540	15450	15450	15450	15450	40
401	20250319	132900	325389540	15440	15450	15460	15440	16
402	20250319	132800	325142380	15460	15440	15460	15440	145
403	20250319	132700	322902700	15440	15440	15440	15440	90
404	20250319	132600	321513100	15450	15440	15450	15440	26
405	20250319	132500	321111590	15440	15420	15440	15420	140
406	20250319	132400	318952720	15440	15420	15440	15410	148
407	20250319	132300	316669130	15430	15430	15430	15420	32
408	20250319	132200	316175640	15430	15430	15430	15430	2
409	20250319	132100	316144780	15430	15420	15430	15420	25
410	20250319	132000	315759240	15430	15430	15430	15430	0
411	20250319	131900	315759240	15430	15430	15430	15430	0
412	20250319	131800	315759240	15430	15430	15430	15430	15
413	20250319	131700	315527790	15430	15430	15430	15430	11
414	20250319	131600	315358060	15430	15410	15430	15410	4
415	20250319	131500	315296400	15430	15430	15430	15430	0
416	20250319	131400	315296400	15430	15430	15430	15430	0
417	20250319	131300	315296400	15430	15430	15430	15430	0
418	20250319	131200	315296400	15430	15430	15430	15430	0
419	20250319	131100	315296400	15430	15430	15430	15430	1
420	20250319	131000	315280970	15430	15420	15430	15420	228
421	20250319	130900	311764810	15410	15410	15410	15410	29
422	20250319	130800	311317920	15430	15430	15430	15430	0
423	20250319	130700	311317920	15430	15410	15430	15410	12
424	20250319	130600	311132940	15430	15430	15430	15430	0
425	20250319	130500	311132940	15430	15430	15430	15430	0
426	20250319	130400	311132940	15430	15410	15430	15400	1274
427	20250319	130300	291499540	15410	15410	15410	15410	0
428	20250319	130200	291499540	15410	15410	15410	15410	0
429	20250319	130100	291499540	15410	15420	15420	15410	15
430	20250319	130000	291268270	15430	15430	15430	15430	0
431	20250319	125900	291268270	15430	15430	15430	15420	36
432	20250319	125800	290713050	15430	15430	15430	15420	136
433	20250319	125700	288615630	15430	15430	15430	15430	1
434	20250319	125600	288600200	15430	15420	15430	15420	26
435	20250319	125500	288199230	15430	15430	15430	15430	2
436	20250319	125400	288168370	15430	15430	15430	15430	5
437	20250319	125300	288091220	15430	15430	15430	15430	3
438	20250319	125200	288044930	15440	15440	15440	15440	0
439	20250319	125100	288044930	15440	15440	15440	15440	7
440	20250319	125000	287936850	15430	15440	15440	15430	2
441	20250319	124900	287905980	15440	15440	15440	15440	3
442	20250319	124800	287859660	15440	15440	15440	15440	1
443	20250319	124700	287844220	15440	15440	15440	15440	9
444	20250319	124600	287705260	15440	15440	15440	15440	1
445	20250319	124500	287689820	15440	15440	15440	15440	2
446	20250319	124400	287658940	15440	15440	15440	15440	2
447	20250319	124300	287628060	15440	15440	15440	15440	5
448	20250319	124200	287550860	15440	15450	15450	15440	197
449	20250319	124100	284508540	15460	15460	15460	15450	50
450	20250319	124000	283735910	15460	15450	15460	15450	163
451	20250319	123900	281217150	15450	15450	15450	15450	13
452	20250319	123800	281016300	15450	15450	15450	15450	74
453	20250319	123700	279873000	15450	15450	15450	15450	3
454	20250319	123600	279826650	15450	15450	15450	15450	3
455	20250319	123500	279780300	15450	15460	15460	15450	214
456	20250319	123400	276473960	15460	15460	15460	15460	0
457	20250319	123300	276473960	15460	15460	15460	15460	1
458	20250319	123200	276458500	15460	15460	15460	15460	20
459	20250319	123100	276149300	15460	15460	15460	15460	2
460	20250319	123000	276118380	15460	15460	15460	15460	1
461	20250319	122900	276102920	15460	15460	15460	15460	0
462	20250319	122800	276102920	15460	15460	15460	15460	10
463	20250319	122700	275948320	15460	15450	15460	15450	57
464	20250319	122600	275067560	15450	15450	15450	15450	2
465	20250319	122500	275036660	15450	15450	15450	15450	3
466	20250319	122400	274990310	15450	15450	15450	15450	4
467	20250319	122300	274928510	15450	15450	15450	15450	14
468	20250319	122200	274712210	15450	15440	15450	15440	17
469	20250319	122100	274449660	15440	15440	15440	15440	19
470	20250319	122000	274156300	15440	15440	15440	15440	0
471	20250319	121900	274156300	15440	15440	15440	15420	86
472	20250319	121800	272829800	15440	15420	15440	15420	254
473	20250319	121700	268912730	15420	15420	15420	15420	1
474	20250319	121600	268897310	15420	15420	15420	15420	3
475	20250319	121500	268851050	15420	15440	15440	15420	144
476	20250319	121400	266630510	15450	15440	15450	15440	17
477	20250319	121300	266368020	15440	15440	15440	15440	1
478	20250319	121200	266352580	15440	15440	15440	15440	3
479	20250319	121100	266306260	15440	15440	15440	15440	0
480	20250319	121000	266306260	15440	15440	15440	15430	149
481	20250319	120900	264006870	15440	15440	15440	15440	80
482	20250319	120800	262771670	15440	15440	15440	15440	1
483	20250319	120700	262756230	15440	15440	15440	15440	3
484	20250319	120600	262709910	15440	15440	15440	15440	18
485	20250319	120500	262431990	15450	15450	15450	15450	0
486	20250319	120400	262431990	15450	15450	15450	15450	65
487	20250319	120300	261427740	15450	15450	15450	15440	11
488	20250319	120200	261257830	15460	15460	15460	15460	4
489	20250319	120100	261195990	15460	15460	15460	15460	1
490	20250319	120000	261180530	15460	15460	15460	15460	2
491	20250319	115900	261149610	15460	15460	15460	15460	5
492	20250319	115800	261072310	15460	15460	15460	15460	0
493	20250319	115700	261072310	15460	15450	15460	15450	35
494	20250319	115600	260531460	15450	15440	15450	15440	6
495	20250319	115500	260438770	15450	15410	15460	15410	224
496	20250319	115400	256981100	15430	15430	15430	15430	228
497	20250319	115300	253463060	15430	15430	15430	15430	3
498	20250319	115200	253416770	15430	15420	15430	15400	2571
499	20250319	115100	213810870	15420	15410	15420	15410	36
500	20250319	115000	213256000	15420	15420	15420	15420	2
501	20250319	114900	213225160	15410	15420	15420	15410	105
502	20250319	114800	211606070	15420	15460	15460	15420	883
503	20250319	114700	197988940	15460	15460	15460	15460	48
504	20250319	114600	197246860	15460	15460	15460	15460	13
505	20250319	114500	197045880	15450	15430	15460	15430	398
506	20250319	114400	190897580	15440	15440	15440	15420	70
507	20250319	114300	189817360	15440	15440	15440	15440	40
508	20250319	114200	189199760	15440	15440	15440	15420	49
509	20250319	114100	188443670	15430	15440	15440	15420	24
510	20250319	114000	188073370	15440	15430	15440	15430	2
511	20250319	113900	188042500	15440	15440	15440	15420	51
512	20250319	113800	187255770	15440	15440	15440	15420	52
513	20250319	113700	186453490	15440	15440	15440	15430	6
514	20250319	113600	186360880	15440	15440	15440	15440	1
515	20250319	113500	186345440	15440	15440	15440	15440	11
516	20250319	113400	186175600	15440	15440	15440	15440	5
517	20250319	113300	186098400	15440	15440	15440	15440	3
518	20250319	113200	186052080	15440	15450	15450	15440	45
519	20250319	113100	185357200	15450	15450	15450	15450	44
520	20250319	113000	184677400	15450	15450	15450	15450	67
521	20250319	112900	183642250	15450	15450	15450	15450	39
522	20250319	112800	183039700	15450	15450	15450	15450	28
523	20250319	112700	182607100	15450	15450	15450	15450	49
524	20250319	112600	181850050	15450	15450	15450	15450	33
525	20250319	112500	181340200	15450	15450	15450	15450	53
526	20250319	112400	180521350	15450	15450	15450	15450	24
527	20250319	112300	180150550	15450	15450	15450	15450	22
528	20250319	112200	179810650	15450	15450	15450	15450	6
529	20250319	112100	179717950	15460	15420	15460	15420	927
530	20250319	112000	165416250	15420	15420	15420	15420	65
531	20250319	111900	164413950	15420	15420	15420	15420	17
532	20250319	111800	164151810	15420	15420	15420	15420	66
533	20250319	111700	163134090	15420	15410	15420	15410	54
534	20250319	111600	162301760	15410	15410	15410	15410	21
535	20250319	111500	161978150	15410	15410	15410	15410	75
536	20250319	111400	160822400	15410	15410	15410	15410	47
537	20250319	111300	160098130	15410	15410	15410	15410	38
538	20250319	111200	159512550	15410	15410	15410	15410	50
539	20250319	111100	158742050	15410	15400	15410	15390	236
540	20250319	111000	155107690	15400	15410	15410	15400	38
541	20250319	110900	154522440	15410	15410	15410	15390	110
542	20250319	110800	152828120	15410	15400	15410	15390	50
543	20250319	110700	152058070	15410	15410	15410	15410	10
544	20250319	110600	151903970	15410	15410	15420	15390	100
545	20250319	110500	150363490	15410	15420	15420	15390	32
546	20250319	110400	149870660	15420	15400	15420	15390	43
547	20250319	110300	149208610	15420	15420	15420	15390	36
548	20250319	110200	148654150	15420	15420	15420	15420	10
549	20250319	110100	148499950	15420	15420	15420	15410	17
550	20250319	110000	148237820	15420	15410	15420	15400	46
551	20250319	105900	147529010	15400	15420	15420	15400	24
552	20250319	105800	147159270	15420	15420	15420	15420	19
553	20250319	105700	146866290	15420	15420	15420	15420	1
554	20250319	105600	146850870	15420	15420	15420	15420	3
555	20250319	105500	146804610	15420	15420	15420	15420	74
556	20250319	105400	145663530	15420	15410	15420	15400	62
557	20250319	105300	144708250	15410	15400	15410	15390	28
558	20250319	105200	144277040	15410	15410	15410	15410	2
559	20250319	105100	144246220	15410	15410	15410	15410	0
560	20250319	105000	144246220	15410	15410	15410	15410	6
561	20250319	104900	144153760	15410	15410	15410	15410	3
562	20250319	104800	144107530	15410	15410	15410	15410	2
563	20250319	104700	144076710	15410	15410	15410	15410	5
564	20250319	104600	143999660	15410	15410	15410	15410	0
565	20250319	104500	143999660	15410	15410	15410	15410	2
566	20250319	104400	143968840	15410	15410	15410	15410	0
567	20250319	104300	143968840	15410	15410	15410	15410	50
568	20250319	104200	143198340	15410	15410	15410	15410	0
569	20250319	104100	143198340	15410	15410	15410	15410	1
570	20250319	104000	143182930	15410	15410	15410	15410	0
571	20250319	103900	143182930	15410	15410	15410	15400	12
572	20250319	103800	142998050	15410	15410	15410	15410	2
573	20250319	103700	142967230	15410	15410	15410	15410	6
574	20250319	103600	142874770	15410	15410	15410	15410	6
575	20250319	103500	142782310	15410	15410	15410	15410	0
576	20250319	103400	142782310	15410	15410	15410	15410	15
577	20250319	103300	142551160	15410	15410	15410	15410	0
578	20250319	103200	142551160	15410	15400	15410	15400	381
579	20250319	103100	136682560	15390	15400	15400	15390	50
580	20250319	103000	135913040	15400	15400	15400	15400	3
581	20250319	102900	135866840	15400	15400	15400	15400	5
582	20250319	102800	135789840	15400	15390	15400	15390	14
583	20250319	102700	135574340	15400	15400	15400	15400	1
584	20250319	102600	135558940	15400	15400	15400	15400	2
585	20250319	102500	135528140	15400	15400	15400	15400	5
586	20250319	102400	135451140	15400	15400	15400	15400	4
587	20250319	102300	135389540	15410	15410	15410	15410	1
588	20250319	102200	135374130	15410	15400	15410	15390	8
589	20250319	102100	135250950	15410	15410	15410	15410	6
590	20250319	102000	135158490	15410	15410	15410	15410	0
591	20250319	101900	135158490	15410	15410	15410	15410	1
592	20250319	101800	135143080	15410	15430	15430	15410	340
593	20250319	101700	129903520	15430	15440	15440	15430	17
594	20250319	101600	129641190	15440	15440	15440	15440	1
595	20250319	101500	129625750	15460	15440	15470	15440	126
596	20250319	101400	127678210	15440	15450	15470	15440	25
597	20250319	101300	127292070	15460	15410	15470	15410	213
598	20250319	101200	124006990	15410	15410	15410	15410	3
599	20250319	101100	123960760	15410	15410	15410	15410	0
600	20250319	101000	123960760	15410	15400	15410	15400	112
601	20250319	100900	122235690	15410	15420	15420	15410	2
602	20250319	100800	122204860	15420	15420	15420	15420	1
603	20250319	100700	122189440	15420	15420	15420	15420	7
604	20250319	100600	122081500	15420	15420	15420	15420	2
605	20250319	100500	122050660	15420	15420	15420	15420	1
606	20250319	100400	122035240	15420	15420	15420	15410	168
607	20250319	100300	119445990	15420	15400	15480	15400	2600
608	20250319	100200	79323810	15400	15400	15400	15400	0
609	20250319	100100	79323810	15400	15390	15400	15390	62
610	20250319	100000	78369620	15400	15400	15400	15390	80
611	20250319	095900	77138160	15400	15400	15400	15400	0
612	20250319	095800	77138160	15400	15400	15400	15400	0
613	20250319	095700	77138160	15400	15400	15400	15400	0
614	20250319	095600	77138160	15400	15400	15400	15400	13
615	20250319	095500	76937960	15400	15400	15400	15400	0
616	20250319	095400	76937960	15400	15380	15400	15380	240
617	20250319	095300	73245800	15400	15380	15400	15380	12
618	20250319	095200	73061100	15400	15400	15400	15400	0
619	20250319	095100	73061100	15400	15400	15400	15400	2
620	20250319	095000	73030300	15400	15400	15400	15400	0
621	20250319	094900	73030300	15400	15400	15400	15400	0
622	20250319	094800	73030300	15400	15400	15400	15400	0
623	20250319	094700	73030300	15400	15400	15400	15400	0
624	20250319	094600	73030300	15400	15400	15400	15400	0
625	20250319	094500	73030300	15400	15400	15400	15400	0
626	20250319	094400	73030300	15400	15400	15400	15400	0
627	20250319	094300	73030300	15400	15400	15400	15400	1
628	20250319	094200	73014900	15400	15400	15400	15400	0
629	20250319	094100	73014900	15400	15420	15420	15400	141
630	20250319	094000	70843330	15420	15420	15420	15420	0
631	20250319	093900	70843330	15420	15420	15420	15420	1
632	20250319	093800	70827910	15420	15420	15420	15420	2
633	20250319	093700	70797070	15430	15410	15430	15410	830
634	20250319	093600	58002490	15410	15410	15410	15410	0
635	20250319	093500	58002490	15410	15410	15410	15410	0
636	20250319	093400	58002490	15410	15410	15410	15410	3
637	20250319	093300	57956260	15410	15410	15410	15410	7
638	20250319	093200	57848390	15410	15410	15410	15410	0
639	20250319	093100	57848390	15410	15410	15410	15410	0
640	20250319	093000	57848390	15410	15410	15410	15410	3
641	20250319	092900	57802160	15410	15410	15410	15410	0
642	20250319	092800	57802160	15410	15390	15410	15390	15
643	20250319	092700	57571270	15410	15410	15410	15410	2
644	20250319	092600	57540450	15410	15410	15410	15410	0
645	20250319	092500	57540450	15410	15410	15410	15410	3
646	20250319	092400	57494220	15410	15420	15420	15410	20
647	20250319	092300	57186010	15420	15410	15420	15410	46
648	20250319	092200	56477050	15410	15410	15410	15410	0
649	20250319	092100	56477050	15410	15410	15410	15410	1
650	20250319	092000	56461640	15410	15410	15410	15410	22
651	20250319	091900	56122620	15420	15400	15420	15400	481
652	20250319	091800	48708730	15410	15410	15410	15410	0
653	20250319	091700	48708730	15410	15410	15410	15410	0
654	20250319	091600	48708730	15410	15410	15410	15410	2
655	20250319	091500	48677910	15420	15420	15420	15420	0
656	20250319	091400	48677910	15420	15420	15420	15420	0
657	20250319	091300	48677910	15420	15420	15420	15420	0
658	20250319	091200	48677910	15420	15390	15420	15390	122
659	20250319	091100	46799620	15420	15420	15420	15420	0
660	20250319	091000	46799620	15420	15420	15420	15420	9
661	20250319	090900	46660840	15430	15430	15430	15430	1
662	20250319	090800	46645410	15440	15400	15440	15400	513
663	20250319	090700	38739030	15410	15400	15450	15400	920
664	20250319	090600	24563450	15400	15340	15400	15340	1165
665	20250319	090500	6659440	15340	15340	15340	15340	360
666	20250319	090400	1137040	15380	15380	15380	15380	2
667	20250319	090300	1106280	15380	15380	15380	15380	0
668	20250319	090200	1106280	15380	15380	15380	15380	1
669	20250319	090100	1090900	15390	15390	15390	15390	0
670	20250319	090000	1090900	15390	15400	15400	15330	71