KissMeData/096240/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	201000	898811435	15440	15440	15440	15440	1072
3	20250306	200900	898811435	15440	15440	15440	15440	0
4	20250306	200800	898811435	15440	15440	15440	15440	0
5	20250306	200700	898811435	15440	15440	15440	15440	0
6	20250306	200600	898811435	15440	15440	15440	15440	0
7	20250306	200500	898811435	15440	15440	15440	15440	0
8	20250306	200400	898811435	15440	15440	15440	15440	0
9	20250306	200300	898811435	15440	15440	15440	15440	0
10	20250306	200200	898811435	15440	15440	15440	15440	0
11	20250306	200100	898811435	15440	15440	15440	15440	0
12	20250306	200000	898811435	15440	15440	15440	15440	0
13	20250306	195900	898811435	15440	15440	15440	15440	0
14	20250306	195800	898811435	15440	15440	15440	15440	0
15	20250306	195700	898811435	15440	15440	15440	15440	0
16	20250306	195600	898811435	15440	15440	15440	15440	0
17	20250306	195500	898811435	15440	15440	15440	15440	0
18	20250306	195400	898811435	15440	15440	15440	15440	0
19	20250306	195300	898811435	15440	15440	15440	15440	0
20	20250306	195200	898811435	15440	15440	15440	15440	0
21	20250306	195100	898811435	15440	15440	15440	15440	0
22	20250306	195000	898811435	15440	15440	15440	15440	0
23	20250306	194900	898811435	15440	15440	15440	15440	0
24	20250306	194800	898811435	15440	15440	15440	15440	0
25	20250306	194700	898811435	15440	15440	15440	15440	0
26	20250306	194600	898811435	15440	15440	15440	15440	0
27	20250306	194500	898811435	15440	15440	15440	15440	0
28	20250306	194400	898811435	15440	15440	15440	15440	0
29	20250306	194300	898811435	15440	15440	15440	15440	0
30	20250306	194200	898811435	15440	15440	15440	15440	0
31	20250306	194100	898811435	15440	15440	15440	15440	0
32	20250306	194000	898811435	15440	15440	15440	15440	1072
33	20250306	193900	898811435	15440	15440	15440	15440	0
34	20250306	193800	898811435	15440	15440	15440	15440	0
35	20250306	193700	898811435	15440	15440	15440	15440	0
36	20250306	193600	898811435	15440	15440	15440	15440	0
37	20250306	193500	898811435	15440	15440	15440	15440	0
38	20250306	193400	898811435	15440	15440	15440	15440	0
39	20250306	193300	898811435	15440	15440	15440	15440	0
40	20250306	193200	898811435	15440	15440	15440	15440	0
41	20250306	193100	898811435	15440	15440	15440	15440	0
42	20250306	193000	898811435	15440	15440	15440	15440	0
43	20250306	192900	898811435	15440	15440	15440	15440	0
44	20250306	192800	898811435	15440	15440	15440	15440	0
45	20250306	192700	898811435	15440	15440	15440	15440	0
46	20250306	192600	898811435	15440	15440	15440	15440	0
47	20250306	192500	898811435	15440	15440	15440	15440	0
48	20250306	192400	898811435	15440	15440	15440	15440	0
49	20250306	192300	898811435	15440	15440	15440	15440	0
50	20250306	192200	898811435	15440	15440	15440	15440	0
51	20250306	192100	898811435	15440	15440	15440	15440	0
52	20250306	192000	898811435	15440	15440	15440	15440	0
53	20250306	191900	898811435	15440	15440	15440	15440	0
54	20250306	191800	898811435	15440	15440	15440	15440	0
55	20250306	191700	898811435	15440	15440	15440	15440	0
56	20250306	191600	898811435	15440	15440	15440	15440	0
57	20250306	191500	898811435	15440	15440	15440	15440	0
58	20250306	191400	898811435	15440	15440	15440	15440	0
59	20250306	191300	898811435	15440	15440	15440	15440	0
60	20250306	191200	898811435	15440	15440	15440	15440	0
61	20250306	191100	898811435	15440	15440	15440	15440	0
62	20250306	191000	898811435	15440	15440	15440	15440	1072
63	20250306	190900	898811435	15440	15440	15440	15440	0
64	20250306	190800	898811435	15440	15440	15440	15440	0
65	20250306	190700	898811435	15440	15440	15440	15440	0
66	20250306	190600	898811435	15440	15440	15440	15440	0
67	20250306	190500	898811435	15440	15440	15440	15440	0
68	20250306	190400	898811435	15440	15440	15440	15440	0
69	20250306	190300	898811435	15440	15440	15440	15440	0
70	20250306	190200	898811435	15440	15440	15440	15440	0
71	20250306	190100	898811435	15440	15440	15440	15440	0
72	20250306	190000	898811435	15440	15440	15440	15440	0
73	20250306	185900	898811435	15440	15440	15440	15440	0
74	20250306	185800	898811435	15440	15440	15440	15440	0
75	20250306	185700	898811435	15440	15440	15440	15440	0
76	20250306	185600	898811435	15440	15440	15440	15440	0
77	20250306	185500	898811435	15440	15440	15440	15440	0
78	20250306	185400	898811435	15440	15440	15440	15440	0
79	20250306	185300	898811435	15440	15440	15440	15440	0
80	20250306	185200	898811435	15440	15440	15440	15440	0
81	20250306	185100	898811435	15440	15440	15440	15440	0
82	20250306	185000	898811435	15440	15440	15440	15440	0
83	20250306	184900	898811435	15440	15440	15440	15440	0
84	20250306	184800	898811435	15440	15440	15440	15440	0
85	20250306	184700	898811435	15440	15440	15440	15440	0
86	20250306	184600	898811435	15440	15440	15440	15440	0
87	20250306	184500	898811435	15440	15440	15440	15440	0
88	20250306	184400	898811435	15440	15440	15440	15440	0
89	20250306	184300	898811435	15440	15440	15440	15440	0
90	20250306	184200	898811435	15440	15440	15440	15440	0
91	20250306	184100	898811435	15440	15440	15440	15440	0
92	20250306	184000	898811435	15440	15440	15440	15440	1072
93	20250306	183900	898811435	15440	15440	15440	15440	0
94	20250306	183800	898811435	15440	15440	15440	15440	0
95	20250306	183700	898811435	15440	15440	15440	15440	0
96	20250306	183600	898811435	15440	15440	15440	15440	0
97	20250306	183500	898811435	15440	15440	15440	15440	0
98	20250306	183400	898811435	15440	15440	15440	15440	0
99	20250306	183300	898811435	15440	15440	15440	15440	0
100	20250306	183200	898811435	15440	15440	15440	15440	0
101	20250306	183100	898811435	15440	15440	15440	15440	0
102	20250306	183000	898811435	15440	15440	15440	15440	0
103	20250306	182900	898811435	15440	15440	15440	15440	0
104	20250306	182800	898811435	15440	15440	15440	15440	0
105	20250306	182700	898811435	15440	15440	15440	15440	0
106	20250306	182600	898811435	15440	15440	15440	15440	0
107	20250306	182500	898811435	15440	15440	15440	15440	0
108	20250306	182400	898811435	15440	15440	15440	15440	0
109	20250306	182300	898811435	15440	15440	15440	15440	0
110	20250306	182200	898811435	15440	15440	15440	15440	0
111	20250306	182100	898811435	15440	15440	15440	15440	0
112	20250306	182000	898811435	15440	15440	15440	15440	0
113	20250306	181900	898811435	15440	15440	15440	15440	0
114	20250306	181800	898811435	15440	15440	15440	15440	0
115	20250306	181700	898811435	15440	15440	15440	15440	0
116	20250306	181600	898811435	15440	15440	15440	15440	0
117	20250306	181500	898811435	15440	15440	15440	15440	0
118	20250306	181400	898811435	15440	15440	15440	15440	0
119	20250306	181300	898811435	15440	15440	15440	15440	0
120	20250306	181200	898811435	15440	15440	15440	15440	0
121	20250306	181100	898811435	15440	15440	15440	15440	0
122	20250306	181000	898811435	15440	15440	15440	15440	1072
123	20250306	180900	898811435	15440	15440	15440	15440	0
124	20250306	180800	898811435	15440	15440	15440	15440	0
125	20250306	180700	898811435	15440	15440	15440	15440	0
126	20250306	180600	898811435	15440	15440	15440	15440	0
127	20250306	180500	898811435	15440	15440	15440	15440	0
128	20250306	180400	898811435	15440	15440	15440	15440	0
129	20250306	180300	898811435	15440	15440	15440	15440	0
130	20250306	180200	898811435	15440	15440	15440	15440	0
131	20250306	180100	898811435	15440	15440	15440	15440	0
132	20250306	180000	898811435	15440	15440	15440	15440	0
133	20250306	175900	898811435	15440	15440	15440	15440	0
134	20250306	175800	898811435	15440	15440	15440	15440	0
135	20250306	175700	898811435	15440	15440	15440	15440	0
136	20250306	175600	898811435	15440	15440	15440	15440	0
137	20250306	175500	898811435	15440	15440	15440	15440	0
138	20250306	175400	898811435	15440	15440	15440	15440	0
139	20250306	175300	898811435	15440	15440	15440	15440	0
140	20250306	175200	898811435	15440	15440	15440	15440	0
141	20250306	175100	898811435	15440	15440	15440	15440	0
142	20250306	175000	898811435	15440	15440	15440	15440	0
143	20250306	174900	898811435	15440	15440	15440	15440	0
144	20250306	174800	898811435	15440	15440	15440	15440	0
145	20250306	174700	898811435	15440	15440	15440	15440	0
146	20250306	174600	898811435	15440	15440	15440	15440	0
147	20250306	174500	898811435	15440	15440	15440	15440	0
148	20250306	174400	898811435	15440	15440	15440	15440	0
149	20250306	174300	898811435	15440	15440	15440	15440	0
150	20250306	174200	898811435	15440	15440	15440	15440	0
151	20250306	174100	898811435	15440	15440	15440	15440	0
152	20250306	174000	898811435	15440	15440	15440	15440	1072
153	20250306	173900	898811435	15440	15440	15440	15440	0
154	20250306	173800	898811435	15440	15440	15440	15440	0
155	20250306	173700	898811435	15440	15440	15440	15440	0
156	20250306	173600	898811435	15440	15440	15440	15440	0
157	20250306	173500	898811435	15440	15440	15440	15440	0
158	20250306	173400	898811435	15440	15440	15440	15440	0
159	20250306	173300	898811435	15440	15440	15440	15440	0
160	20250306	173200	898811435	15440	15440	15440	15440	0
161	20250306	173100	898811435	15440	15440	15440	15440	0
162	20250306	173000	898811435	15440	15440	15440	15440	0
163	20250306	172900	898811435	15440	15440	15440	15440	0
164	20250306	172800	898811435	15440	15440	15440	15440	0
165	20250306	172700	898811435	15440	15440	15440	15440	0
166	20250306	172600	898811435	15440	15440	15440	15440	0
167	20250306	172500	898811435	15440	15440	15440	15440	0
168	20250306	172400	898811435	15440	15440	15440	15440	0
169	20250306	172300	898811435	15440	15440	15440	15440	0
170	20250306	172200	898811435	15440	15440	15440	15440	0
171	20250306	172100	898811435	15440	15440	15440	15440	0
172	20250306	172000	898811435	15440	15440	15440	15440	0
173	20250306	171900	898811435	15440	15440	15440	15440	0
174	20250306	171800	898811435	15440	15440	15440	15440	0
175	20250306	171700	898811435	15440	15440	15440	15440	0
176	20250306	171600	898811435	15440	15440	15440	15440	0
177	20250306	171500	898811435	15440	15440	15440	15440	0
178	20250306	171400	898811435	15440	15440	15440	15440	0
179	20250306	171300	898811435	15440	15440	15440	15440	0
180	20250306	171200	898811435	15440	15440	15440	15440	0
181	20250306	171100	898811435	15440	15440	15440	15440	0
182	20250306	171000	898811435	15440	15440	15440	15440	1072
183	20250306	170900	898811435	15440	15440	15440	15440	0
184	20250306	170800	898811435	15440	15440	15440	15440	0
185	20250306	170700	898811435	15440	15440	15440	15440	0
186	20250306	170600	898811435	15440	15440	15440	15440	0
187	20250306	170500	898811435	15440	15440	15440	15440	0
188	20250306	170400	898811435	15440	15440	15440	15440	0
189	20250306	170300	898811435	15440	15440	15440	15440	0
190	20250306	170200	898811435	15440	15440	15440	15440	0
191	20250306	170100	898811435	15440	15440	15440	15440	0
192	20250306	170000	898811435	15440	15440	15440	15440	0
193	20250306	165900	898811435	15440	15440	15440	15440	0
194	20250306	165800	898811435	15440	15440	15440	15440	0
195	20250306	165700	898811435	15440	15440	15440	15440	0
196	20250306	165600	898811435	15440	15440	15440	15440	0
197	20250306	165500	898811435	15440	15440	15440	15440	0
198	20250306	165400	898811435	15440	15440	15440	15440	0
199	20250306	165300	898811435	15440	15440	15440	15440	0
200	20250306	165200	898811435	15440	15440	15440	15440	0
201	20250306	165100	898811435	15440	15440	15440	15440	0
202	20250306	165000	898811435	15440	15440	15440	15440	0
203	20250306	164900	898811435	15440	15440	15440	15440	0
204	20250306	164800	898811435	15440	15440	15440	15440	0
205	20250306	164700	898811435	15440	15440	15440	15440	0
206	20250306	164600	898811435	15440	15440	15440	15440	0
207	20250306	164500	898811435	15440	15440	15440	15440	0
208	20250306	164400	898811435	15440	15440	15440	15440	0
209	20250306	164300	898811435	15440	15440	15440	15440	0
210	20250306	164200	898811435	15440	15440	15440	15440	0
211	20250306	164100	898811435	15440	15440	15440	15440	0
212	20250306	164000	898811435	15440	15440	15440	15440	1072
213	20250306	163900	898811435	15440	15440	15440	15440	0
214	20250306	163800	898811435	15440	15440	15440	15440	0
215	20250306	163700	898811435	15440	15440	15440	15440	0
216	20250306	163600	898811435	15440	15440	15440	15440	0
217	20250306	163500	898811435	15440	15440	15440	15440	0
218	20250306	163400	898811435	15440	15440	15440	15440	0
219	20250306	163300	898811435	15440	15440	15440	15440	0
220	20250306	163200	898811435	15440	15440	15440	15440	0
221	20250306	163100	898811435	15440	15440	15440	15440	0
222	20250306	163000	898811435	15440	15440	15440	15440	0
223	20250306	162900	898811435	15440	15440	15440	15440	0
224	20250306	162800	898811435	15440	15440	15440	15440	0
225	20250306	162700	898811435	15440	15440	15440	15440	0
226	20250306	162600	898811435	15440	15440	15440	15440	0
227	20250306	162500	898811435	15440	15440	15440	15440	0
228	20250306	162400	898811435	15440	15440	15440	15440	0
229	20250306	162300	898811435	15440	15440	15440	15440	0
230	20250306	162200	898811435	15440	15440	15440	15440	0
231	20250306	162100	898811435	15440	15440	15440	15440	0
232	20250306	162000	898811435	15440	15440	15440	15440	0
233	20250306	161900	898811435	15440	15440	15440	15440	0
234	20250306	161800	898811435	15440	15440	15440	15440	0
235	20250306	161700	898811435	15440	15440	15440	15440	0
236	20250306	161600	898811435	15440	15440	15440	15440	0
237	20250306	161500	898811435	15440	15440	15440	15440	0
238	20250306	161400	898811435	15440	15440	15440	15440	0
239	20250306	161300	898811435	15440	15440	15440	15440	0
240	20250306	161200	898811435	15440	15440	15440	15440	0
241	20250306	161100	898811435	15440	15440	15440	15440	0
242	20250306	161000	898811435	15440	15440	15440	15440	1072
243	20250306	160900	898811435	15440	15440	15440	15440	0
244	20250306	160800	898811435	15440	15440	15440	15440	0
245	20250306	160700	898811435	15440	15440	15440	15440	0
246	20250306	160600	898811435	15440	15440	15440	15440	0
247	20250306	160500	898811435	15440	15440	15440	15440	0
248	20250306	160400	898811435	15440	15440	15440	15440	0
249	20250306	160300	898811435	15440	15440	15440	15440	0
250	20250306	160200	898811435	15440	15440	15440	15440	0
251	20250306	160100	898811435	15440	15440	15440	15440	0
252	20250306	160000	898811435	15440	15440	15440	15440	0
253	20250306	155900	898811435	15440	15440	15440	15440	0
254	20250306	155800	898811435	15440	15440	15440	15440	0
255	20250306	155700	898811435	15440	15440	15440	15440	0
256	20250306	155600	898811435	15440	15440	15440	15440	0
257	20250306	155500	898811435	15440	15440	15440	15440	0
258	20250306	155400	898811435	15440	15440	15440	15440	0
259	20250306	155300	898811435	15440	15440	15440	15440	0
260	20250306	155200	898811435	15440	15440	15440	15440	0
261	20250306	155100	898811435	15440	15440	15440	15440	0
262	20250306	155000	898811435	15440	15440	15440	15440	0
263	20250306	154900	898811435	15440	15440	15440	15440	0
264	20250306	154800	898811435	15440	15440	15440	15440	0
265	20250306	154700	898811435	15440	15440	15440	15440	0
266	20250306	154600	898811435	15440	15440	15440	15440	0
267	20250306	154500	898811435	15440	15440	15440	15440	0
268	20250306	154400	898811435	15440	15440	15440	15440	0
269	20250306	154300	898811435	15440	15440	15440	15440	0
270	20250306	154200	898811435	15440	15440	15440	15440	0
271	20250306	154100	898811435	15440	15440	15440	15440	0
272	20250306	154000	898811435	15440	15440	15440	15440	1072
273	20250306	153900	898811435	15440	15440	15440	15440	0
274	20250306	153800	898811435	15440	15440	15440	15440	0
275	20250306	153700	898811435	15440	15440	15440	15440	0
276	20250306	153600	898811435	15440	15440	15440	15440	0
277	20250306	153500	898811435	15440	15440	15440	15440	0
278	20250306	153400	898811435	15440	15440	15440	15440	0
279	20250306	153300	898811435	15440	15440	15440	15440	0
280	20250306	153200	898811435	15440	15440	15440	15440	0
281	20250306	153100	898811435	15440	15440	15440	15440	0
282	20250306	153000	898811435	15440	15440	15440	15440	1072
283	20250306	152900	882259755	15400	15400	15400	15400	0
284	20250306	152800	882259755	15400	15400	15400	15400	0
285	20250306	152700	882259755	15400	15400	15400	15400	0
286	20250306	152600	882259755	15400	15400	15400	15400	0
287	20250306	152500	882259755	15400	15400	15400	15400	0
288	20250306	152400	882259755	15400	15400	15400	15400	0
289	20250306	152300	882259755	15400	15400	15400	15400	0
290	20250306	152200	882259755	15400	15400	15400	15400	0
291	20250306	152100	882259755	15400	15400	15400	15400	0
292	20250306	152000	882259755	15400	15400	15400	15400	0
293	20250306	151900	882259755	15400	15350	15400	15350	68
294	20250306	151800	881215195	15350	15400	15400	15350	2
295	20250306	151700	881184445	15350	15400	15400	15350	104
296	20250306	151600	879587845	15400	15390	15400	15390	126
297	20250306	151500	877648695	15330	15330	15330	15330	1
298	20250306	151400	877633365	15380	15350	15390	15350	273
299	20250306	151300	873436275	15320	15320	15320	15320	0
300	20250306	151200	873436275	15320	15320	15320	15320	10
301	20250306	151100	873283075	15320	15370	15370	15320	156
302	20250306	151000	870887305	15360	15360	15360	15360	535
303	20250306	150900	862669705	15360	15360	15360	15360	124
304	20250306	150800	860765065	15330	15330	15330	15330	53
305	20250306	150700	859952575	15320	15320	15320	15320	2
306	20250306	150600	859921935	15320	15320	15320	15320	189
307	20250306	150500	857026455	15320	15320	15320	15320	0
308	20250306	150400	857026455	15320	15320	15320	15320	0
309	20250306	150300	857026455	15320	15350	15380	15320	67
310	20250306	150200	855999805	15320	15340	15380	15320	117
311	20250306	150100	854204395	15320	15320	15320	15320	198
312	20250306	150000	851171035	15340	15330	15340	15330	98
313	20250306	145900	849668035	15300	15300	15300	15300	0
314	20250306	145800	849668035	15300	15300	15300	15300	0
315	20250306	145700	849668035	15300	15320	15320	15300	107
316	20250306	145600	848029785	15320	15310	15320	15310	235
317	20250306	145500	844430435	15300	15300	15300	15300	90
318	20250306	145400	843053435	15310	15290	15310	15290	103
319	20250306	145300	841478545	15310	15310	15310	15310	0
320	20250306	145200	841478545	15310	15310	15310	15310	0
321	20250306	145100	841478545	15310	15290	15310	15290	2
322	20250306	145000	841447945	15300	15290	15300	15290	2
323	20250306	144900	841417355	15270	15270	15270	15270	33
324	20250306	144800	840913445	15270	15290	15310	15260	66
325	20250306	144700	839905885	15260	15270	15270	15260	64
326	20250306	144600	838928705	15260	15260	15260	15260	64
327	20250306	144500	837952065	15310	15270	15310	15260	75
328	20250306	144400	836807045	15270	15270	15270	15270	64
329	20250306	144300	835829765	15270	15270	15270	15270	64
330	20250306	144200	834852485	15270	15270	15270	15270	64
331	20250306	144100	833875205	15280	15280	15280	15280	69
332	20250306	144000	832820885	15270	15270	15270	15270	64
333	20250306	143900	831843605	15270	15270	15270	15270	65
334	20250306	143800	830851055	15280	15280	15280	15280	64
335	20250306	143700	829873135	15280	15290	15290	15280	64
336	20250306	143600	828895095	15290	15280	15310	15280	40
337	20250306	143500	828283735	15280	15270	15280	15270	65
338	20250306	143400	827290855	15270	15270	15270	15270	66
339	20250306	143300	826283035	15270	15260	15270	15260	64
340	20250306	143200	825306075	15260	15270	15270	15260	104
341	20250306	143100	823718465	15270	15270	15280	15270	71
342	20250306	143000	822634225	15270	15290	15290	15270	56
343	20250306	142900	821778685	15290	15310	15310	15290	507
344	20250306	142800	814019545	15330	15330	15330	15330	0
345	20250306	142700	814019545	15330	15330	15330	15330	0
346	20250306	142600	814019545	15330	15330	15330	15330	0
347	20250306	142500	814019545	15330	15330	15330	15330	0
348	20250306	142400	814019545	15330	15330	15330	15330	10
349	20250306	142300	813866245	15330	15330	15330	15330	0
350	20250306	142200	813866245	15330	15330	15330	15330	10
351	20250306	142100	813712945	15310	15310	15310	15310	0
352	20250306	142000	813712945	15310	15310	15310	15310	0
353	20250306	141900	813712945	15310	15310	15310	15310	0
354	20250306	141800	813712945	15310	15310	15310	15310	0
355	20250306	141700	813712945	15310	15310	15310	15310	51
356	20250306	141600	812932135	15320	15320	15320	15320	62
357	20250306	141500	811982295	15320	15320	15320	15320	0
358	20250306	141400	811982295	15320	15320	15320	15320	0
359	20250306	141300	811982295	15320	15320	15320	15320	0
360	20250306	141200	811982295	15320	15320	15320	15320	0
361	20250306	141100	811982295	15320	15320	15320	15320	0
362	20250306	141000	811982295	15320	15320	15320	15320	0
363	20250306	140900	811982295	15320	15320	15320	15320	0
364	20250306	140800	811982295	15320	15330	15350	15320	7
365	20250306	140700	811875015	15350	15350	15350	15350	0
366	20250306	140600	811875015	15350	15350	15350	15350	0
367	20250306	140500	811875015	15350	15350	15350	15350	0
368	20250306	140400	811875015	15350	15350	15350	15350	1
369	20250306	140300	811859665	15350	15320	15350	15320	7
370	20250306	140200	811752245	15350	15350	15350	15350	0
371	20250306	140100	811752245	15350	15350	15350	15350	0
372	20250306	140000	811752245	15350	15320	15350	15320	6
373	20250306	135900	811660245	15340	15340	15340	15340	0
374	20250306	135800	811660245	15340	15340	15340	15340	0
375	20250306	135700	811660245	15340	15310	15340	15310	71
376	20250306	135600	810573205	15310	15310	15310	15310	0
377	20250306	135500	810573205	15310	15310	15310	15310	0
378	20250306	135400	810573205	15310	15305	15310	15305	364
379	20250306	135300	805000520	15310	15310	15310	15310	2
380	20250306	135200	804969900	15310	15310	15310	15310	1
381	20250306	135100	804954590	15310	15310	15310	15310	5
382	20250306	135000	804878040	15310	15300	15310	15300	2
383	20250306	134900	804847430	15310	15290	15320	15290	3
384	20250306	134800	804801510	15320	15280	15320	15280	93
385	20250306	134700	803380410	15280	15280	15280	15280	24
386	20250306	134600	803013690	15280	15260	15280	15250	38
387	20250306	134500	802433690	15260	15260	15260	15260	63
388	20250306	134400	801472310	15260	15260	15260	15260	103
389	20250306	134300	799900530	15260	15260	15280	15260	318
390	20250306	134200	795047650	15260	15260	15260	15260	91
391	20250306	134100	793658990	15260	15260	15270	15260	103
392	20250306	134000	792087120	15260	15270	15270	15260	66
393	20250306	133900	791079380	15270	15270	15320	15270	75
394	20250306	133800	789934010	15270	15260	15270	15260	86
395	20250306	133700	788620960	15390	15270	15390	15270	137
396	20250306	133600	786520500	15270	15270	15270	15270	100
397	20250306	133500	784993500	15260	15280	15280	15260	35
398	20250306	133400	784459360	15290	15290	15310	15290	117
399	20250306	133300	782670410	15330	15260	15330	15260	87
400	20250306	133200	781342640	15260	15270	15270	15260	69
401	20250306	133100	780289290	15270	15290	15290	15270	156
402	20250306	133000	777904940	15290	15290	15330	15290	54
403	20250306	132900	777079200	15290	15310	15310	15290	372
404	20250306	132800	771387600	15310	15360	15360	15310	931
405	20250306	132700	757103450	15370	15360	15370	15360	57
406	20250306	132600	756227870	15360	15370	15370	15360	126
407	20250306	132500	754291600	15380	15380	15380	15380	100
408	20250306	132400	752753600	15390	15390	15390	15390	112
409	20250306	132300	751029920	15410	15410	15410	15410	0
410	20250306	132200	751029920	15410	15410	15410	15410	0
411	20250306	132100	751029920	15410	15410	15410	15410	0
412	20250306	132000	751029920	15410	15410	15410	15410	0
413	20250306	131900	751029920	15410	15410	15410	15410	0
414	20250306	131800	751029920	15410	15410	15410	15410	10
415	20250306	131700	750875820	15390	15390	15390	15390	30
416	20250306	131600	750414120	15400	15400	15400	15400	0
417	20250306	131500	750414120	15400	15400	15400	15400	0
418	20250306	131400	750414120	15400	15400	15400	15400	0
419	20250306	131300	750414120	15400	15410	15410	15400	399
420	20250306	131200	744268960	15420	15430	15440	15420	40
421	20250306	131100	743651710	15410	15410	15410	15410	11
422	20250306	131000	743482200	15410	15410	15410	15410	1
423	20250306	130900	743466790	15410	15410	15410	15410	1
424	20250306	130800	743451380	15410	15410	15410	15410	0
425	20250306	130700	743451380	15410	15420	15420	15410	32
426	20250306	130600	742958050	15450	15450	15450	15450	0
427	20250306	130500	742958050	15450	15430	15450	15430	210
428	20250306	130400	739713850	15430	15430	15430	15430	2
429	20250306	130300	739682990	15430	15430	15430	15430	0
430	20250306	130200	739682990	15430	15430	15430	15430	0
431	20250306	130100	739682990	15430	15430	15430	15430	41
432	20250306	130000	739050360	15440	15370	15450	15370	433
433	20250306	125900	732369110	15350	15350	15350	15350	25
434	20250306	125800	731985360	15360	15360	15360	15360	1
435	20250306	125700	731970000	15360	15360	15360	15360	1
436	20250306	125600	731954640	15370	15370	15370	15370	0
437	20250306	125500	731954640	15370	15370	15370	15370	0
438	20250306	125400	731954640	15370	15370	15370	15370	0
439	20250306	125300	731954640	15370	15370	15370	15370	0
440	20250306	125200	731954640	15370	15370	15370	15370	0
441	20250306	125100	731954640	15370	15370	15370	15370	5
442	20250306	125000	731877790	15340	15340	15340	15340	0
443	20250306	124900	731877790	15340	15340	15340	15340	0
444	20250306	124800	731877790	15340	15340	15340	15340	0
445	20250306	124700	731877790	15340	15340	15340	15340	30
446	20250306	124600	731417590	15340	15340	15340	15340	4
447	20250306	124500	731356230	15330	15355	15355	15330	168
448	20250306	124400	728779115	15340	15340	15340	15340	0
449	20250306	124300	728779115	15340	15340	15340	15340	0
450	20250306	124200	728779115	15340	15340	15340	15340	0
451	20250306	124100	728779115	15340	15340	15340	15340	0
452	20250306	124000	728779115	15340	15340	15340	15340	0
453	20250306	123900	728779115	15340	15340	15340	15340	0
454	20250306	123800	728779115	15340	15340	15340	15340	0
455	20250306	123700	728779115	15340	15340	15340	15340	0
456	20250306	123600	728779115	15340	15340	15340	15340	0
457	20250306	123500	728779115	15340	15340	15340	15340	0
458	20250306	123400	728779115	15340	15340	15340	15340	0
459	20250306	123300	728779115	15340	15340	15340	15340	0
460	20250306	123200	728779115	15340	15360	15360	15340	70
461	20250306	123100	727705035	15370	15370	15370	15370	0
462	20250306	123000	727705035	15370	15370	15370	15370	1
463	20250306	122900	727689665	15420	15420	15420	15420	0
464	20250306	122800	727689665	15420	15340	15420	15330	811
465	20250306	122700	715224905	15340	15340	15340	15340	24
466	20250306	122600	714856745	15340	15340	15340	15340	2
467	20250306	122500	714826065	15350	15350	15350	15350	70
468	20250306	122400	713751565	15340	15340	15340	15340	1
469	20250306	122300	713736225	15340	15340	15340	15340	131
470	20250306	122200	711726685	15340	15340	15340	15340	2
471	20250306	122100	711696005	15350	15350	15350	15350	0
472	20250306	122000	711696005	15350	15350	15350	15350	0
473	20250306	121900	711696005	15350	15350	15350	15350	0
474	20250306	121800	711696005	15350	15350	15350	15350	0
475	20250306	121700	711696005	15350	15350	15350	15350	0
476	20250306	121600	711696005	15350	15350	15350	15350	5
477	20250306	121500	711619255	15360	15350	15360	15350	10
478	20250306	121400	711465675	15350	15350	15350	15350	1
479	20250306	121300	711450325	15350	15350	15350	15350	0
480	20250306	121200	711450325	15350	15350	15350	15350	0
481	20250306	121100	711450325	15350	15350	15350	15350	0
482	20250306	121000	711450325	15350	15350	15350	15350	0
483	20250306	120900	711450325	15350	15350	15350	15350	0
484	20250306	120800	711450325	15350	15350	15350	15350	1
485	20250306	120700	711434975	15350	15350	15350	15350	1
486	20250306	120600	711419625	15350	15350	15350	15350	0
487	20250306	120500	711419625	15350	15350	15350	15350	0
488	20250306	120400	711419625	15350	15350	15350	15350	0
489	20250306	120300	711419625	15350	15350	15350	15350	0
490	20250306	120200	711419625	15350	15350	15350	15350	0
491	20250306	120100	711419625	15350	15350	15350	15350	2
492	20250306	120000	711388925	15330	15330	15330	15330	249
493	20250306	115900	707571755	15320	15320	15320	15320	0
494	20250306	115800	707571755	15320	15320	15320	15320	162
495	20250306	115700	705089915	15330	15330	15330	15330	0
496	20250306	115600	705089915	15330	15330	15330	15330	6
497	20250306	115500	704997935	15340	15340	15340	15340	6
498	20250306	115400	704905895	15340	15340	15340	15340	0
499	20250306	115300	704905895	15340	15350	15350	15340	358
500	20250306	115200	699413885	15350	15370	15370	15350	362
501	20250306	115100	693856915	15370	15370	15370	15370	0
502	20250306	115000	693856915	15370	15370	15370	15370	1
503	20250306	114900	693841545	15380	15380	15380	15380	0
504	20250306	114800	693841545	15380	15380	15380	15380	0
505	20250306	114700	693841545	15380	15380	15380	15380	1
506	20250306	114600	693826165	15370	15370	15370	15370	1
507	20250306	114500	693810795	15370	15370	15370	15370	0
508	20250306	114400	693810795	15370	15370	15370	15370	983
509	20250306	114300	678702085	15370	15370	15370	15370	0
510	20250306	114200	678702085	15370	15370	15370	15370	0
511	20250306	114100	678702085	15370	15370	15370	15370	1
512	20250306	114000	678686715	15370	15370	15370	15370	0
513	20250306	113900	678686715	15370	15380	15380	15370	10
514	20250306	113800	678532965	15380	15380	15380	15380	16
515	20250306	113700	678286885	15360	15380	15380	15360	101
516	20250306	113600	676733525	15380	15380	15380	15380	0
517	20250306	113500	676733525	15380	15380	15380	15380	0
518	20250306	113400	676733525	15380	15380	15380	15380	0
519	20250306	113300	676733525	15380	15380	15380	15380	0
520	20250306	113200	676733525	15380	15380	15380	15380	0
521	20250306	113100	676733525	15380	15380	15380	15380	0
522	20250306	113000	676733525	15380	15380	15380	15380	0
523	20250306	112900	676733525	15380	15380	15380	15380	102
524	20250306	112800	675164765	15380	15360	15380	15360	24
525	20250306	112700	674795765	15390	15390	15390	15390	0
526	20250306	112600	674795765	15390	15390	15390	15390	0
527	20250306	112500	674795765	15390	15390	15390	15390	0
528	20250306	112400	674795765	15390	15380	15390	15380	3
529	20250306	112300	674749615	15380	15380	15380	15380	0
530	20250306	112200	674749615	15380	15380	15380	15380	0
531	20250306	112100	674749615	15380	15370	15390	15370	108
532	20250306	112000	673087615	15380	15370	15380	15370	114
533	20250306	111900	671335405	15370	15370	15370	15370	30
534	20250306	111800	670874305	15380	15390	15390	15380	6
535	20250306	111700	670781975	15390	15390	15390	15390	0
536	20250306	111600	670781975	15390	15390	15390	15390	0
537	20250306	111500	670781975	15390	15390	15390	15390	5
538	20250306	111400	670705025	15390	15390	15390	15390	0
539	20250306	111300	670705025	15390	15390	15390	15390	0
540	20250306	111200	670705025	15390	15390	15390	15390	1
541	20250306	111100	670689635	15370	15370	15370	15370	152
542	20250306	111000	668353395	15370	15370	15370	15370	0
543	20250306	110900	668353395	15370	15370	15370	15370	150
544	20250306	110800	666047895	15370	15370	15370	15370	0
545	20250306	110700	666047895	15370	15370	15370	15370	3
546	20250306	110600	666001785	15380	15340	15380	15340	28
547	20250306	110500	665571235	15380	15330	15380	15330	52
548	20250306	110400	664774015	15330	15330	15380	15320	6
549	20250306	110300	664681945	15310	15320	15320	15310	117
550	20250306	110200	662890645	15380	15330	15380	15330	2
551	20250306	110100	662859935	15320	15320	15320	15320	0
552	20250306	110000	662859935	15320	15320	15330	15320	24
553	20250306	105900	662492125	15330	15330	15330	15330	6
554	20250306	105800	662400145	15380	15330	15380	15330	81
555	20250306	105700	661157925	15330	15330	15330	15330	1
556	20250306	105600	661142595	15340	15330	15340	15330	21
557	20250306	105500	660820655	15330	15330	15340	15330	23
558	20250306	105400	660468055	15330	15330	15330	15330	269
559	20250306	105300	656344285	15330	15330	15330	15330	0
560	20250306	105200	656344285	15330	15310	15330	15310	4
561	20250306	105100	656282995	15330	15280	15330	15280	24
562	20250306	105000	655915755	15280	15280	15280	15280	1
563	20250306	104900	655900475	15260	15290	15290	15260	23
564	20250306	104800	655549225	15340	15340	15340	15340	1
565	20250306	104700	655533885	15340	15330	15340	15290	157
566	20250306	104600	653127215	15330	15280	15340	15280	13
567	20250306	104500	652928205	15280	15280	15300	15280	57
568	20250306	104400	652056225	15300	15240	15300	15240	57
569	20250306	104300	651186435	15240	15270	15270	15240	225
570	20250306	104200	647756375	15280	15270	15300	15250	362
571	20250306	104100	642231665	15290	15300	15300	15270	67
572	20250306	104000	641208525	15270	15290	15290	15270	317
573	20250306	103900	636364575	15300	15340	15340	15300	555
574	20250306	103800	627864145	15320	15320	15320	15320	82
575	20250306	103700	626607905	15330	15330	15330	15330	55
576	20250306	103600	625764755	15340	15360	15360	15340	87
577	20250306	103500	624429235	15380	15360	15380	15360	67
578	20250306	103400	623399875	15360	15360	15410	15360	85
579	20250306	103300	622094125	15360	15360	15360	15360	54
580	20250306	103200	621264685	15360	15360	15370	15360	84
581	20250306	103100	619974435	15360	15360	15360	15360	54
582	20250306	103000	619144995	15360	15410	15410	15360	1684
583	20250306	102900	593230475	15410	15410	15410	15410	132
584	20250306	102800	591196355	15410	15410	15410	15410	55
585	20250306	102700	590348805	15420	15460	15460	15420	2030
586	20250306	102600	559008485	15460	15460	15460	15460	55
587	20250306	102500	558158185	15460	15460	15460	15460	83
588	20250306	102400	556875005	15470	15470	15480	15460	217
589	20250306	102300	553519915	15480	15460	15480	15460	332
590	20250306	102200	548383825	15460	15460	15460	15460	24
591	20250306	102100	548012785	15450	15450	15450	15450	0
592	20250306	102000	548012785	15450	15450	15450	15450	2
593	20250306	101900	547981885	15440	15440	15440	15440	5
594	20250306	101800	547904685	15440	15440	15440	15440	4
595	20250306	101700	547842925	15450	15450	15450	15450	9
596	20250306	101600	547703875	15450	15430	15450	15430	2
597	20250306	101500	547672995	15430	15430	15430	15430	0
598	20250306	101400	547672995	15430	15450	15450	15430	44
599	20250306	101300	546994045	15460	15460	15460	15460	220
600	20250306	101200	543592845	15470	15470	15470	15470	0
601	20250306	101100	543592845	15470	15470	15470	15470	194
602	20250306	101000	540591665	15470	15470	15470	15470	39
603	20250306	100900	539988335	15470	15460	15470	15460	10
604	20250306	100800	539833685	15470	15490	15490	15470	23
605	20250306	100700	539477855	15470	15470	15470	15470	0
606	20250306	100600	539477855	15470	15470	15470	15470	100
607	20250306	100500	537930855	15490	15480	15490	15470	79
608	20250306	100400	536707545	15490	15490	15490	15490	88
609	20250306	100300	535344425	15490	15480	15490	15480	25
610	20250306	100200	534957275	15480	15480	15480	15480	1
611	20250306	100100	534941795	15510	15470	15510	15470	5
612	20250306	100000	534864335	15510	15470	15510	15470	76
613	20250306	095900	533687785	15460	15500	15500	15460	511
614	20250306	095800	525777945	15500	15510	15510	15500	740
615	20250306	095700	514302525	15510	15500	15510	15490	344
616	20250306	095600	508972625	15495	15500	15500	15495	13
617	20250306	095500	508771170	15500	15510	15510	15500	72
618	20250306	095400	507655160	15500	15500	15500	15500	54
619	20250306	095300	506818160	15510	15450	15510	15450	3271
620	20250306	095200	456138600	15450	15440	15450	15430	14
621	20250306	095100	455922430	15470	15430	15470	15420	16
622	20250306	095000	455675590	15470	15440	15470	15390	3012
623	20250306	094900	409109070	15430	15450	15450	15430	1488
624	20250306	094800	386126200	15450	15450	15450	15450	0
625	20250306	094700	386126200	15450	15410	15450	15410	1536
626	20250306	094600	362401420	15430	15410	15450	15410	3
627	20250306	094500	362355130	15430	15430	15450	15430	259
628	20250306	094400	358358730	15460	15460	15460	15450	533
629	20250306	094300	350118800	15460	15440	15460	15440	82
630	20250306	094200	348851850	15460	15440	15460	15440	2090
631	20250306	094100	316553780	15410	15410	15410	15410	1
632	20250306	094000	316538370	15440	15390	15440	15390	836
633	20250306	093900	303643230	15390	15400	15400	15390	17
634	20250306	093800	303381530	15410	15390	15410	15390	16
635	20250306	093700	303135200	15390	15390	15390	15390	21
636	20250306	093600	302812010	15390	15370	15400	15370	181
637	20250306	093500	300025800	15370	15370	15370	15370	5
638	20250306	093400	299948950	15370	15370	15370	15370	60
639	20250306	093300	299026750	15370	15360	15370	15360	132
640	20250306	093200	296998430	15360	15360	15360	15360	5
641	20250306	093100	296921630	15360	15330	15360	15330	534
642	20250306	093000	288720020	15360	15340	15360	15330	231
643	20250306	092900	285176760	15340	15340	15340	15330	131
644	20250306	092800	283168290	15340	15360	15360	15340	203
645	20250306	092700	280053800	15360	15380	15380	15360	50
646	20250306	092600	279285520	15420	15380	15420	15360	1364
647	20250306	092500	258272270	15380	15380	15380	15380	78
648	20250306	092400	257072630	15380	15380	15380	15380	15
649	20250306	092300	256841930	15390	15380	15400	15370	418
650	20250306	092200	250404830	15390	15360	15400	15360	587
651	20250306	092100	241388170	15380	15390	15390	15340	3483
652	20250306	092000	187822490	15380	15320	15380	15320	2519
653	20250306	091900	149144120	15290	15290	15290	15290	66
654	20250306	091800	148134980	15320	15300	15320	15300	322
655	20250306	091700	143204940	15340	15330	15340	15330	2
656	20250306	091600	143174270	15340	15320	15340	15320	2252
657	20250306	091500	108673160	15300	15300	15300	15300	3
658	20250306	091400	108627260	15310	15290	15310	15230	971
659	20250306	091300	93811740	15290	15320	15320	15290	321
660	20250306	091200	88894050	15280	15260	15320	15260	505
661	20250306	091100	81158730	15250	15260	15260	15250	107
662	20250306	091000	79526960	15260	15260	15260	15260	55
663	20250306	090900	78687660	15290	15290	15290	15290	0
664	20250306	090800	78687660	15290	15260	15290	15260	58
665	20250306	090700	77800870	15320	15230	15340	15230	173
666	20250306	090600	75151040	15360	15360	15360	15360	0
667	20250306	090500	75151040	15360	15360	15360	15360	20
668	20250306	090400	74843840	15370	15210	15370	15210	505
669	20250306	090300	67082990	15380	15320	15380	15320	608
670	20250306	090200	57757390	15320	15290	15320	15290	580
671	20250306	090100	48885370	15290	15250	15290	15250	510
672	20250306	090000	41087930	15250	15220	15300	15120	2687