KissMeData/035150/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	192000	960421210	15050	15050	15050	15050	228
3	20250306	191900	960421210	15050	15050	15050	15050	0
4	20250306	191800	960421210	15050	15050	15050	15050	0
5	20250306	191700	960421210	15050	15050	15050	15050	0
6	20250306	191600	960421210	15050	15050	15050	15050	0
7	20250306	191500	960421210	15050	15050	15050	15050	0
8	20250306	191400	960421210	15050	15050	15050	15050	0
9	20250306	191300	960421210	15050	15050	15050	15050	0
10	20250306	191200	960421210	15050	15050	15050	15050	0
11	20250306	191100	960421210	15050	15050	15050	15050	0
12	20250306	191000	960421210	15050	15050	15050	15050	0
13	20250306	190900	960421210	15050	15050	15050	15050	0
14	20250306	190800	960421210	15050	15050	15050	15050	0
15	20250306	190700	960421210	15050	15050	15050	15050	0
16	20250306	190600	960421210	15050	15050	15050	15050	0
17	20250306	190500	960421210	15050	15050	15050	15050	0
18	20250306	190400	960421210	15050	15050	15050	15050	0
19	20250306	190300	960421210	15050	15050	15050	15050	0
20	20250306	190200	960421210	15050	15050	15050	15050	0
21	20250306	190100	960421210	15050	15050	15050	15050	0
22	20250306	190000	960421210	15050	15050	15050	15050	0
23	20250306	185900	960421210	15050	15050	15050	15050	0
24	20250306	185800	960421210	15050	15050	15050	15050	0
25	20250306	185700	960421210	15050	15050	15050	15050	0
26	20250306	185600	960421210	15050	15050	15050	15050	0
27	20250306	185500	960421210	15050	15050	15050	15050	0
28	20250306	185400	960421210	15050	15050	15050	15050	0
29	20250306	185300	960421210	15050	15050	15050	15050	0
30	20250306	185200	960421210	15050	15050	15050	15050	0
31	20250306	185100	960421210	15050	15050	15050	15050	0
32	20250306	185000	960421210	15050	15050	15050	15050	228
33	20250306	184900	960421210	15050	15050	15050	15050	0
34	20250306	184800	960421210	15050	15050	15050	15050	0
35	20250306	184700	960421210	15050	15050	15050	15050	0
36	20250306	184600	960421210	15050	15050	15050	15050	0
37	20250306	184500	960421210	15050	15050	15050	15050	0
38	20250306	184400	960421210	15050	15050	15050	15050	0
39	20250306	184300	960421210	15050	15050	15050	15050	0
40	20250306	184200	960421210	15050	15050	15050	15050	0
41	20250306	184100	960421210	15050	15050	15050	15050	0
42	20250306	184000	960421210	15050	15050	15050	15050	0
43	20250306	183900	960421210	15050	15050	15050	15050	0
44	20250306	183800	960421210	15050	15050	15050	15050	0
45	20250306	183700	960421210	15050	15050	15050	15050	0
46	20250306	183600	960421210	15050	15050	15050	15050	0
47	20250306	183500	960421210	15050	15050	15050	15050	0
48	20250306	183400	960421210	15050	15050	15050	15050	0
49	20250306	183300	960421210	15050	15050	15050	15050	0
50	20250306	183200	960421210	15050	15050	15050	15050	0
51	20250306	183100	960421210	15050	15050	15050	15050	0
52	20250306	183000	960421210	15050	15050	15050	15050	0
53	20250306	182900	960421210	15050	15050	15050	15050	0
54	20250306	182800	960421210	15050	15050	15050	15050	0
55	20250306	182700	960421210	15050	15050	15050	15050	0
56	20250306	182600	960421210	15050	15050	15050	15050	0
57	20250306	182500	960421210	15050	15050	15050	15050	0
58	20250306	182400	960421210	15050	15050	15050	15050	0
59	20250306	182300	960421210	15050	15050	15050	15050	0
60	20250306	182200	960421210	15050	15050	15050	15050	0
61	20250306	182100	960421210	15050	15050	15050	15050	0
62	20250306	182000	960421210	15050	15050	15050	15050	228
63	20250306	181900	960421210	15050	15050	15050	15050	0
64	20250306	181800	960421210	15050	15050	15050	15050	0
65	20250306	181700	960421210	15050	15050	15050	15050	0
66	20250306	181600	960421210	15050	15050	15050	15050	0
67	20250306	181500	960421210	15050	15050	15050	15050	0
68	20250306	181400	960421210	15050	15050	15050	15050	0
69	20250306	181300	960421210	15050	15050	15050	15050	0
70	20250306	181200	960421210	15050	15050	15050	15050	0
71	20250306	181100	960421210	15050	15050	15050	15050	0
72	20250306	181000	960421210	15050	15050	15050	15050	0
73	20250306	180900	960421210	15050	15050	15050	15050	0
74	20250306	180800	960421210	15050	15050	15050	15050	0
75	20250306	180700	960421210	15050	15050	15050	15050	0
76	20250306	180600	960421210	15050	15050	15050	15050	0
77	20250306	180500	960421210	15050	15050	15050	15050	0
78	20250306	180400	960421210	15050	15050	15050	15050	0
79	20250306	180300	960421210	15050	15050	15050	15050	0
80	20250306	180200	960421210	15050	15050	15050	15050	0
81	20250306	180100	960421210	15050	15050	15050	15050	0
82	20250306	180000	960421210	15050	15050	15050	15050	0
83	20250306	175900	960421210	15050	15050	15050	15050	0
84	20250306	175800	960421210	15050	15050	15050	15050	0
85	20250306	175700	960421210	15050	15050	15050	15050	0
86	20250306	175600	960421210	15050	15050	15050	15050	0
87	20250306	175500	960421210	15050	15050	15050	15050	0
88	20250306	175400	960421210	15050	15050	15050	15050	0
89	20250306	175300	960421210	15050	15050	15050	15050	0
90	20250306	175200	960421210	15050	15050	15050	15050	0
91	20250306	175100	960421210	15050	15050	15050	15050	0
92	20250306	175000	960421210	15050	15050	15050	15050	228
93	20250306	174900	960421210	15050	15050	15050	15050	0
94	20250306	174800	960421210	15050	15050	15050	15050	0
95	20250306	174700	960421210	15050	15050	15050	15050	0
96	20250306	174600	960421210	15050	15050	15050	15050	0
97	20250306	174500	960421210	15050	15050	15050	15050	0
98	20250306	174400	960421210	15050	15050	15050	15050	0
99	20250306	174300	960421210	15050	15050	15050	15050	0
100	20250306	174200	960421210	15050	15050	15050	15050	0
101	20250306	174100	960421210	15050	15050	15050	15050	0
102	20250306	174000	960421210	15050	15050	15050	15050	0
103	20250306	173900	960421210	15050	15050	15050	15050	0
104	20250306	173800	960421210	15050	15050	15050	15050	0
105	20250306	173700	960421210	15050	15050	15050	15050	0
106	20250306	173600	960421210	15050	15050	15050	15050	0
107	20250306	173500	960421210	15050	15050	15050	15050	0
108	20250306	173400	960421210	15050	15050	15050	15050	0
109	20250306	173300	960421210	15050	15050	15050	15050	0
110	20250306	173200	960421210	15050	15050	15050	15050	0
111	20250306	173100	960421210	15050	15050	15050	15050	0
112	20250306	173000	960421210	15050	15050	15050	15050	0
113	20250306	172900	960421210	15050	15050	15050	15050	0
114	20250306	172800	960421210	15050	15050	15050	15050	0
115	20250306	172700	960421210	15050	15050	15050	15050	0
116	20250306	172600	960421210	15050	15050	15050	15050	0
117	20250306	172500	960421210	15050	15050	15050	15050	0
118	20250306	172400	960421210	15050	15050	15050	15050	0
119	20250306	172300	960421210	15050	15050	15050	15050	0
120	20250306	172200	960421210	15050	15050	15050	15050	0
121	20250306	172100	960421210	15050	15050	15050	15050	0
122	20250306	172000	960421210	15050	15050	15050	15050	228
123	20250306	171900	960421210	15050	15050	15050	15050	0
124	20250306	171800	960421210	15050	15050	15050	15050	0
125	20250306	171700	960421210	15050	15050	15050	15050	0
126	20250306	171600	960421210	15050	15050	15050	15050	0
127	20250306	171500	960421210	15050	15050	15050	15050	0
128	20250306	171400	960421210	15050	15050	15050	15050	0
129	20250306	171300	960421210	15050	15050	15050	15050	0
130	20250306	171200	960421210	15050	15050	15050	15050	0
131	20250306	171100	960421210	15050	15050	15050	15050	0
132	20250306	171000	960421210	15050	15050	15050	15050	0
133	20250306	170900	960421210	15050	15050	15050	15050	0
134	20250306	170800	960421210	15050	15050	15050	15050	0
135	20250306	170700	960421210	15050	15050	15050	15050	0
136	20250306	170600	960421210	15050	15050	15050	15050	0
137	20250306	170500	960421210	15050	15050	15050	15050	0
138	20250306	170400	960421210	15050	15050	15050	15050	0
139	20250306	170300	960421210	15050	15050	15050	15050	0
140	20250306	170200	960421210	15050	15050	15050	15050	0
141	20250306	170100	960421210	15050	15050	15050	15050	0
142	20250306	170000	960421210	15050	15050	15050	15050	0
143	20250306	165900	960421210	15050	15050	15050	15050	0
144	20250306	165800	960421210	15050	15050	15050	15050	0
145	20250306	165700	960421210	15050	15050	15050	15050	0
146	20250306	165600	960421210	15050	15050	15050	15050	0
147	20250306	165500	960421210	15050	15050	15050	15050	0
148	20250306	165400	960421210	15050	15050	15050	15050	0
149	20250306	165300	960421210	15050	15050	15050	15050	0
150	20250306	165200	960421210	15050	15050	15050	15050	0
151	20250306	165100	960421210	15050	15050	15050	15050	0
152	20250306	165000	960421210	15050	15050	15050	15050	228
153	20250306	164900	960421210	15050	15050	15050	15050	0
154	20250306	164800	960421210	15050	15050	15050	15050	0
155	20250306	164700	960421210	15050	15050	15050	15050	0
156	20250306	164600	960421210	15050	15050	15050	15050	0
157	20250306	164500	960421210	15050	15050	15050	15050	0
158	20250306	164400	960421210	15050	15050	15050	15050	0
159	20250306	164300	960421210	15050	15050	15050	15050	0
160	20250306	164200	960421210	15050	15050	15050	15050	0
161	20250306	164100	960421210	15050	15050	15050	15050	0
162	20250306	164000	960421210	15050	15050	15050	15050	0
163	20250306	163900	960421210	15050	15050	15050	15050	0
164	20250306	163800	960421210	15050	15050	15050	15050	0
165	20250306	163700	960421210	15050	15050	15050	15050	0
166	20250306	163600	960421210	15050	15050	15050	15050	0
167	20250306	163500	960421210	15050	15050	15050	15050	0
168	20250306	163400	960421210	15050	15050	15050	15050	0
169	20250306	163300	960421210	15050	15050	15050	15050	0
170	20250306	163200	960421210	15050	15050	15050	15050	0
171	20250306	163100	960421210	15050	15050	15050	15050	0
172	20250306	163000	960421210	15050	15050	15050	15050	0
173	20250306	162900	960421210	15050	15050	15050	15050	0
174	20250306	162800	960421210	15050	15050	15050	15050	0
175	20250306	162700	960421210	15050	15050	15050	15050	0
176	20250306	162600	960421210	15050	15050	15050	15050	0
177	20250306	162500	960421210	15050	15050	15050	15050	0
178	20250306	162400	960421210	15050	15050	15050	15050	0
179	20250306	162300	960421210	15050	15050	15050	15050	0
180	20250306	162200	960421210	15050	15050	15050	15050	0
181	20250306	162100	960421210	15050	15050	15050	15050	0
182	20250306	162000	960421210	15050	15050	15050	15050	228
183	20250306	161900	960421210	15050	15050	15050	15050	0
184	20250306	161800	960421210	15050	15050	15050	15050	0
185	20250306	161700	960421210	15050	15050	15050	15050	0
186	20250306	161600	960421210	15050	15050	15050	15050	0
187	20250306	161500	960421210	15050	15050	15050	15050	0
188	20250306	161400	960421210	15050	15050	15050	15050	0
189	20250306	161300	960421210	15050	15050	15050	15050	0
190	20250306	161200	960421210	15050	15050	15050	15050	0
191	20250306	161100	960421210	15050	15050	15050	15050	0
192	20250306	161000	960421210	15050	15050	15050	15050	0
193	20250306	160900	960421210	15050	15050	15050	15050	0
194	20250306	160800	960421210	15050	15050	15050	15050	0
195	20250306	160700	960421210	15050	15050	15050	15050	0
196	20250306	160600	960421210	15050	15050	15050	15050	0
197	20250306	160500	960421210	15050	15050	15050	15050	0
198	20250306	160400	960421210	15050	15050	15050	15050	0
199	20250306	160300	960421210	15050	15050	15050	15050	0
200	20250306	160200	960421210	15050	15050	15050	15050	0
201	20250306	160100	960421210	15050	15050	15050	15050	0
202	20250306	160000	960421210	15050	15050	15050	15050	0
203	20250306	155900	960421210	15050	15050	15050	15050	0
204	20250306	155800	960421210	15050	15050	15050	15050	0
205	20250306	155700	960421210	15050	15050	15050	15050	0
206	20250306	155600	960421210	15050	15050	15050	15050	0
207	20250306	155500	960421210	15050	15050	15050	15050	0
208	20250306	155400	960421210	15050	15050	15050	15050	0
209	20250306	155300	960421210	15050	15050	15050	15050	0
210	20250306	155200	960421210	15050	15050	15050	15050	0
211	20250306	155100	960421210	15050	15050	15050	15050	0
212	20250306	155000	960421210	15050	15050	15050	15050	228
213	20250306	154900	960421210	15050	15050	15050	15050	0
214	20250306	154800	960421210	15050	15050	15050	15050	0
215	20250306	154700	960421210	15050	15050	15050	15050	0
216	20250306	154600	960421210	15050	15050	15050	15050	0
217	20250306	154500	960421210	15050	15050	15050	15050	0
218	20250306	154400	960421210	15050	15050	15050	15050	0
219	20250306	154300	960421210	15050	15050	15050	15050	0
220	20250306	154200	960421210	15050	15050	15050	15050	0
221	20250306	154100	960421210	15050	15050	15050	15050	0
222	20250306	154000	960421210	15050	15050	15050	15050	0
223	20250306	153900	960421210	15050	15050	15050	15050	0
224	20250306	153800	960421210	15050	15050	15050	15050	0
225	20250306	153700	960421210	15050	15050	15050	15050	0
226	20250306	153600	960421210	15050	15050	15050	15050	0
227	20250306	153500	960421210	15050	15050	15050	15050	0
228	20250306	153400	960421210	15050	15050	15050	15050	0
229	20250306	153300	960421210	15050	15050	15050	15050	0
230	20250306	153200	960421210	15050	15050	15050	15050	0
231	20250306	153100	960421210	15050	15050	15050	15050	0
232	20250306	153000	960421210	15050	15050	15050	15050	228
233	20250306	152900	956989810	15070	15070	15070	15070	0
234	20250306	152800	956989810	15070	15070	15070	15070	0
235	20250306	152700	956989810	15070	15070	15070	15070	0
236	20250306	152600	956989810	15070	15070	15070	15070	0
237	20250306	152500	956989810	15070	15070	15070	15070	0
238	20250306	152400	956989810	15070	15070	15070	15070	0
239	20250306	152300	956989810	15070	15070	15070	15070	0
240	20250306	152200	956989810	15070	15070	15070	15070	0
241	20250306	152100	956989810	15070	15070	15070	15070	0
242	20250306	152000	956989810	15070	15070	15070	15070	0
243	20250306	151900	956989810	15070	15000	15070	14980	30
244	20250306	151800	956540160	15000	15020	15070	15000	98
245	20250306	151700	955066630	15060	15020	15060	15000	310
246	20250306	151600	950405180	15000	15020	15020	14980	10
247	20250306	151500	950255080	15030	15030	15030	15030	65
248	20250306	151400	949278130	15030	15070	15070	15030	32
249	20250306	151300	948797090	15070	15050	15070	15020	205
250	20250306	151200	945708460	15040	15040	15040	15030	98
251	20250306	151100	944234560	15040	15020	15040	15020	10
252	20250306	151000	944084230	15040	15040	15040	14990	169
253	20250306	150900	941544330	15040	15040	15040	15000	178
254	20250306	150800	938869500	15040	15030	15040	15020	76
255	20250306	150700	937727210	15030	15020	15030	14990	46
256	20250306	150600	937036580	15020	15030	15030	15020	146
257	20250306	150500	934842230	15030	15020	15040	15010	75
258	20250306	150400	933715550	15040	15040	15040	14990	150
259	20250306	150300	931459890	15000	15050	15050	15000	26
260	20250306	150200	931069590	15050	15010	15050	15010	133
261	20250306	150100	929069020	15050	15040	15050	14990	139
262	20250306	150000	926978450	15040	14970	15050	14960	85
263	20250306	145900	925705350	14970	15030	15050	14970	196
264	20250306	145800	922766500	15030	15030	15050	15030	470
265	20250306	145700	915700910	15030	15010	15030	14970	230
266	20250306	145600	912249410	15020	15050	15050	15020	84
267	20250306	145500	910987280	15040	15010	15040	15010	107
268	20250306	145400	909379530	15000	14980	15000	14970	55
269	20250306	145300	908555420	14970	15010	15010	14960	126
270	20250306	145200	906666890	14990	15020	15020	14980	252
271	20250306	145100	902884360	15020	14980	15020	14960	49
272	20250306	145000	902150080	15020	14970	15030	14970	114
273	20250306	144900	900440200	15040	15040	15050	14970	51
274	20250306	144800	899675670	15040	15020	15040	14960	250
275	20250306	144700	895921090	14960	15010	15040	14960	122
276	20250306	144600	894090860	15010	15030	15040	15010	280
277	20250306	144500	889881120	15020	14980	15030	14970	182
278	20250306	144400	887147750	14970	14980	15020	14970	92
279	20250306	144300	885769790	15030	14960	15030	14960	48
280	20250306	144200	885051120	15030	14980	15040	14960	219
281	20250306	144100	881761930	14980	14970	15040	14970	80
282	20250306	144000	880563150	15040	14980	15040	14980	75
283	20250306	143900	879439290	15010	14990	15030	14990	177
284	20250306	143800	876780670	14990	15020	15040	14990	118
285	20250306	143700	875009240	15020	15000	15020	14990	115
286	20250306	143600	873284550	14990	14990	15000	14980	120
287	20250306	143500	871486040	14990	15000	15010	14990	36
288	20250306	143400	870946030	15000	14980	15010	14980	100
289	20250306	143300	869445840	14980	14980	15010	14980	169
290	20250306	143200	866912620	14980	15000	15010	14980	82
291	20250306	143100	865682560	15020	14990	15020	14990	56
292	20250306	143000	864843000	14990	14980	14990	14980	61
293	20250306	142900	863929130	14980	14980	15020	14980	105
294	20250306	142800	862355910	15030	14970	15030	14970	58
295	20250306	142700	861484230	15030	15030	15030	14960	244
296	20250306	142600	857821670	14960	15020	15030	14960	957
297	20250306	142500	843452600	15030	14950	15030	14950	1093
298	20250306	142400	827045590	14940	14930	14950	14930	91
299	20250306	142300	825685520	14930	14940	14940	14920	94
300	20250306	142200	824282300	14950	14950	14990	14950	24
301	20250306	142100	823923450	14940	14930	15000	14930	141
302	20250306	142000	821816170	15000	14930	15000	14930	301
303	20250306	141900	817313060	14930	14940	14970	14930	19
304	20250306	141800	817029200	14980	14930	14980	14930	168
305	20250306	141700	814514610	14980	14950	14980	14920	283
306	20250306	141600	810286610	14950	14940	14980	14930	92
307	20250306	141500	808912270	14930	14940	14940	14930	62
308	20250306	141400	807986570	14940	14930	14950	14920	85
309	20250306	141300	806717410	14930	14930	14940	14920	137
310	20250306	141200	804671530	14930	14970	14970	14930	17
311	20250306	141100	804417630	14940	14980	14980	14930	192
312	20250306	141000	801544090	14930	14930	14980	14920	65
313	20250306	140900	800573600	14930	14970	14970	14920	73
314	20250306	140800	799483630	14960	14940	14970	14940	187
315	20250306	140700	796687990	14930	14930	14950	14930	77
316	20250306	140600	795538320	14950	14940	14950	14940	124
317	20250306	140500	793685060	14930	14930	14950	14930	40
318	20250306	140400	793087800	14930	14940	14940	14930	53
319	20250306	140300	792296240	14940	14930	14950	14930	97
320	20250306	140200	790846850	14940	14970	14980	14940	223
321	20250306	140100	787511090	14980	14940	14980	14940	57
322	20250306	140000	786658620	14950	14950	14950	14940	54
323	20250306	135900	785851640	14950	14950	14950	14940	70
324	20250306	135800	784805160	14940	14930	14940	14930	74
325	20250306	135700	783699780	14930	14920	14940	14920	135
326	20250306	135600	781685400	14940	14980	14980	14920	102
327	20250306	135500	780158820	14950	14930	14950	14920	197
328	20250306	135400	777215550	14930	14940	14940	14920	52
329	20250306	135300	776439340	14940	14950	14980	14930	82
330	20250306	135200	775213970	14950	14940	14980	14930	243
331	20250306	135100	771577430	14940	14950	14950	14940	100
332	20250306	135000	770083200	14950	14970	14970	14950	115
333	20250306	134900	768362770	14950	14950	14970	14940	141
334	20250306	134800	766254720	14940	14970	14970	14940	85
335	20250306	134700	764983780	14940	14950	14960	14940	145
336	20250306	134600	762817080	14940	14950	14950	14940	143
337	20250306	134500	760679340	14950	14950	14960	14950	112
338	20250306	134400	759004120	14940	14950	14960	14940	135
339	20250306	134300	756986090	14950	14950	14960	14940	57
340	20250306	134200	756133920	14960	14970	14970	14960	89
341	20250306	134100	754802150	14970	14940	14970	14940	158
342	20250306	134000	752438770	14940	14940	14940	14920	198
343	20250306	133900	749481690	14920	14970	14970	14920	1016
344	20250306	133800	734294680	15000	14980	15000	14960	175
345	20250306	133700	731672660	14970	15010	15010	14960	235
346	20250306	133600	728150380	15010	14960	15010	14960	34
347	20250306	133500	727641690	15010	14950	15010	14950	37
348	20250306	133400	727087940	14950	14950	15000	14940	164
349	20250306	133300	724633050	14980	14940	14980	14940	172
350	20250306	133200	722057910	14950	14960	14980	14940	96
351	20250306	133100	720622400	14980	14950	14990	14950	476
352	20250306	133000	713492760	14940	14940	14990	14940	277
353	20250306	132900	709347390	14940	14930	14990	14930	69
354	20250306	132800	708316620	14930	14980	14980	14930	91
355	20250306	132700	706957610	14970	14980	14980	14910	313
356	20250306	132600	702274790	14980	14980	15010	14980	604
357	20250306	132500	693226230	14980	14940	14990	14940	457
358	20250306	132400	686381270	14940	14920	14980	14920	244
359	20250306	132300	682731470	14930	14930	14930	14920	36
360	20250306	132200	682194000	14980	14940	14980	14930	310
361	20250306	132100	677563020	14940	14920	14940	14920	43
362	20250306	132000	676920930	14930	14950	14950	14920	130
363	20250306	131900	674978690	14950	14960	14960	14920	258
364	20250306	131800	671122480	14960	14920	14960	14920	78
365	20250306	131700	669958040	14920	14920	14950	14910	221
366	20250306	131600	666659260	14940	14940	14950	14940	125
367	20250306	131500	664791640	14960	14940	14960	14940	80
368	20250306	131400	663596220	14910	14930	14940	14910	230
369	20250306	131300	660164510	14930	14950	14980	14930	141
370	20250306	131200	658057100	14960	14970	15010	14960	162
371	20250306	131100	655630400	14970	14970	14970	14970	32
372	20250306	131000	655151360	14970	14980	14980	14970	85
373	20250306	130900	653878680	14980	14940	15020	14940	107
374	20250306	130800	652274620	14940	15020	15020	14940	125
375	20250306	130700	650406640	14930	14940	14940	14930	159
376	20250306	130600	648032230	14950	15040	15040	14950	767
377	20250306	130500	636560230	14940	14940	15030	14940	157
378	20250306	130400	634203490	14940	15030	15040	14930	179
379	20250306	130300	631522880	15040	14970	15040	14970	104
380	20250306	130200	629961870	15030	14970	15030	14970	185
381	20250306	130100	627184560	14970	15000	15000	14970	142
382	20250306	130000	625055760	15020	15030	15030	14990	20
383	20250306	125900	624755470	14980	15010	15020	14970	223
384	20250306	125800	621409020	14960	14940	15010	14940	91
385	20250306	125700	620048090	14940	14940	14940	14940	118
386	20250306	125600	618285170	15020	15010	15020	15010	242
387	20250306	125500	614650870	14940	15010	15010	14940	93
388	20250306	125400	613261030	14940	14940	14940	14940	75
389	20250306	125300	612140530	15010	14940	15010	14940	180
390	20250306	125200	609440110	14940	15000	15020	14930	130
391	20250306	125100	607492580	15000	15020	15020	15000	173
392	20250306	125000	604896180	15010	15010	15020	15010	149
393	20250306	124900	602658440	15010	15030	15030	15010	89
394	20250306	124800	601321800	15020	15030	15030	15020	63
395	20250306	124700	600374940	15020	15020	15030	15020	148
396	20250306	124600	598151780	15030	15000	15030	15000	97
397	20250306	124500	596694910	15000	15000	15010	15000	70
398	20250306	124400	595644370	15000	15010	15020	15000	212
399	20250306	124300	592462280	15000	14980	15010	14980	114
400	20250306	124200	590753860	14980	15010	15010	14980	133
401	20250306	124100	588759930	15010	14980	15010	14980	238
402	20250306	124000	585189410	14980	14940	15000	14940	152
403	20250306	123900	582911050	14960	15010	15010	14960	126
404	20250306	123800	581024940	15000	14980	15000	14960	122
405	20250306	123700	579196020	14980	14970	15000	14970	196
406	20250306	123600	576257930	14960	14960	14960	14960	26
407	20250306	123500	575868970	14940	14950	14990	14940	89
408	20250306	123400	574535960	14970	14970	14970	14940	131
409	20250306	123300	572574920	14970	14970	14970	14960	55
410	20250306	123200	571751890	14970	14980	15000	14930	82
411	20250306	123100	570525750	14980	14980	15000	14980	208
412	20250306	123000	567408710	14970	14960	14970	14960	16
413	20250306	122900	567169270	14960	14970	14970	14960	77
414	20250306	122800	566017100	14970	14960	15000	14960	219
415	20250306	122700	562735790	14960	14970	14970	14960	67
416	20250306	122600	561733400	14970	14960	14990	14960	102
417	20250306	122500	560206200	14970	14960	14970	14960	58
418	20250306	122400	559338480	14960	14930	14970	14920	482
419	20250306	122300	552140340	14960	14960	14960	14960	59
420	20250306	122200	551257700	14930	14990	15000	14930	236
421	20250306	122100	547722760	14950	14990	14990	14950	87
422	20250306	122000	546419950	14940	14990	14990	14940	179
423	20250306	121900	543745440	14940	14940	14990	14940	74
424	20250306	121800	542639530	15010	14990	15010	14940	216
425	20250306	121700	539399660	15010	14960	15010	14960	120
426	20250306	121600	537603190	14970	15010	15010	14970	62
427	20250306	121500	536673910	15000	14990	15010	14970	178
428	20250306	121400	534003110	14950	14990	14990	14950	193
429	20250306	121300	531116920	15010	14990	15010	14990	104
430	20250306	121200	529556660	15000	14950	15000	14950	204
431	20250306	121100	526501390	14950	15000	15000	14950	93
432	20250306	121000	525109520	15010	15000	15010	15000	84
433	20250306	120900	523849020	14990	14980	14990	14980	165
434	20250306	120800	521375970	15000	15000	15000	14980	125
435	20250306	120700	519502620	15000	15000	15000	14980	61
436	20250306	120600	518588360	15000	14980	15000	14980	77
437	20250306	120500	517434050	14950	14970	14980	14950	96
438	20250306	120400	515997020	14970	14980	14990	14970	56
439	20250306	120300	515157970	14960	14990	15000	14960	184
440	20250306	120200	512399250	14930	15000	15000	14930	94
441	20250306	120100	510995400	15000	14990	15010	14930	111
442	20250306	120000	509333760	15010	15000	15010	14990	142
443	20250306	115900	507203600	15000	14940	15000	14940	122
444	20250306	115800	505375820	14940	15000	15010	14940	78
445	20250306	115700	504209140	15000	14970	15000	14970	230
446	20250306	115600	500762220	14990	14990	14990	14990	68
447	20250306	115500	499742900	14990	14950	15000	14940	99
448	20250306	115400	498262870	14960	14940	14960	14940	24
449	20250306	115300	497903850	15010	14940	15010	14940	165
450	20250306	115200	495430940	15000	14930	15010	14930	213
451	20250306	115100	492242020	14950	14940	14950	14940	32
452	20250306	115000	491763630	15010	14930	15010	14930	162
453	20250306	114900	489335790	14920	14920	15000	14920	139
454	20250306	114800	487257590	15010	15010	15010	14920	63
455	20250306	114700	486315650	15000	14980	15000	14920	270
456	20250306	114600	482273230	14920	15000	15000	14920	64
457	20250306	114500	481317870	15000	14950	15000	14910	97
458	20250306	114400	479865590	14960	15000	15010	14960	207
459	20250306	114300	476760390	14960	14990	15000	14950	64
460	20250306	114200	475802780	14940	14990	14990	14920	146
461	20250306	114100	473618800	14910	15020	15020	14910	197
462	20250306	114000	470666080	15020	14920	15020	14920	41
463	20250306	113900	470053160	14920	15030	15030	14920	95
464	20250306	113800	468628390	15030	14950	15040	14910	275
465	20250306	113700	464504650	14980	14970	15030	14970	83
466	20250306	113600	463261700	14970	15030	15030	14970	14
467	20250306	113500	463051400	15030	14980	15040	14980	234
468	20250306	113400	459535280	14980	14970	14980	14970	84
469	20250306	113300	458277460	14970	14980	15040	14970	580
470	20250306	113200	449580940	14980	14970	14980	14970	253
471	20250306	113100	445791650	14950	14960	14980	14900	114
472	20250306	113000	444087090	14960	14960	14960	14960	2
473	20250306	112900	444057170	14960	14990	14990	14960	84
474	20250306	112800	442798760	14980	14980	14980	14960	230
475	20250306	112700	439354850	14980	14970	14980	14960	35
476	20250306	112600	438830930	14960	14960	14980	14960	99
477	20250306	112500	437348590	14960	14960	14960	14900	145
478	20250306	112400	435180370	14970	14990	14990	14970	71
479	20250306	112300	434116160	14950	14970	14990	14950	280
480	20250306	112200	429925320	14960	14960	14960	14900	728
481	20250306	112100	419047570	14920	14870	14960	14870	1945
482	20250306	112000	390036370	14820	14860	14870	14780	133
483	20250306	111900	388064090	14860	14860	14860	14790	215
484	20250306	111800	384876110	14800	14860	14860	14800	100
485	20250306	111700	383395390	14810	14830	14870	14810	327
486	20250306	111600	378541790	14830	14850	14870	14830	293
487	20250306	111500	374188810	14780	14800	14800	14780	122
488	20250306	111400	372384890	14800	14850	14860	14800	676
489	20250306	111300	362348410	14760	14760	14840	14760	244
490	20250306	111200	358737130	14770	14840	14840	14770	590
491	20250306	111100	349993310	14840	14860	14860	14830	574
492	20250306	111000	341476190	14830	14830	14850	14830	86
493	20250306	110900	340199690	14790	14810	14830	14790	75
494	20250306	110800	339089080	14860	14770	14860	14770	130
495	20250306	110700	337163400	14850	14830	14860	14770	349
496	20250306	110600	331987140	14770	14840	14840	14750	138
497	20250306	110500	329945860	14840	14760	14840	14750	66
498	20250306	110400	328970450	14760	14860	14860	14760	115
499	20250306	110300	327269000	14850	14760	14850	14760	297
500	20250306	110200	322867520	14820	14750	14820	14750	81
501	20250306	110100	321671920	14740	14820	14820	14740	25
502	20250306	110000	321302540	14790	14790	14860	14740	556
503	20250306	105900	313076930	14710	14710	14710	14710	30
504	20250306	105800	312635630	14710	14710	14710	14710	141
505	20250306	105700	310561520	14710	14710	14810	14710	371
506	20250306	105600	305081700	14800	14710	14800	14710	372
507	20250306	105500	299576970	14710	14790	14790	14710	32
508	20250306	105400	299106170	14710	14700	14760	14700	316
509	20250306	105300	294452080	14700	14770	14770	14700	76
510	20250306	105200	293331100	14770	14700	14770	14700	888
511	20250306	105100	280234390	14700	14700	14740	14700	151
512	20250306	105000	278011690	14700	14710	14710	14700	706
513	20250306	104900	267629080	14710	14710	14780	14710	159
514	20250306	104800	265282840	14710	14710	14780	14710	134
515	20250306	104700	263310300	14710	14720	14720	14710	854
516	20250306	104600	250745830	14720	14720	14720	14720	204
517	20250306	104500	247742950	14790	14790	14790	14730	181
518	20250306	104400	245072860	14730	14790	14790	14720	44
519	20250306	104300	244424220	14810	14720	14810	14720	12
520	20250306	104200	244246950	14810	14710	14810	14710	195
521	20250306	104100	241372990	14710	14790	14790	14710	39
522	20250306	104000	240798820	14790	14700	14800	14700	236
523	20250306	103900	237327820	14700	14750	14810	14700	948
524	20250306	103800	223372210	14750	14760	14840	14750	402
525	20250306	103700	217436010	14760	14870	14870	14760	43
526	20250306	103600	216800670	14770	14780	14780	14770	71
527	20250306	103500	215751670	14780	14850	14850	14770	921
528	20250306	103400	202139500	14800	14810	14860	14800	693
529	20250306	103300	191881330	14810	14870	14900	14810	114
530	20250306	103200	190189930	14810	14810	14810	14810	76
531	20250306	103100	189064370	14900	14810	14900	14810	77
532	20250306	103000	187918790	14810	14810	14850	14810	114
533	20250306	102900	186230410	14810	14810	14900	14810	65
534	20250306	102800	185267130	14810	14810	14900	14810	58
535	20250306	102700	184403290	14810	14900	14900	14810	118
536	20250306	102600	182654720	14900	14810	14900	14810	7
537	20250306	102500	182550960	14810	14900	14900	14810	39
538	20250306	102400	181972830	14810	14810	14900	14810	152
539	20250306	102300	179716940	14900	14820	14900	14820	22
540	20250306	102200	179390820	14900	14820	14900	14820	92
541	20250306	102100	178026500	14900	14850	14900	14820	200
542	20250306	102000	175056200	14850	14820	14860	14820	7
543	20250306	101900	174952300	14820	14820	14820	14820	74
544	20250306	101800	173855620	14820	14910	14910	14820	145
545	20250306	101700	171705730	14820	14900	14910	14820	117
546	20250306	101600	169968150	14850	14850	14850	14850	1
547	20250306	101500	169953300	14850	14850	14850	14850	83
548	20250306	101400	168720750	14850	14900	14900	14850	41
549	20250306	101300	168111350	14920	14850	14920	14850	183
550	20250306	101200	165393380	14850	14860	14860	14850	111
551	20250306	101100	163744560	14860	14850	14860	14850	73
552	20250306	101000	162659890	14940	14920	14940	14850	17
553	20250306	100900	162406460	14850	14860	14920	14850	122
554	20250306	100800	160592000	14860	14890	14890	14860	188
555	20250306	100700	157796670	14860	14860	14860	14860	74
556	20250306	100600	156697030	14860	14870	14960	14860	128
557	20250306	100500	154794440	14970	14970	14970	14860	18
558	20250306	100400	154525090	14890	14900	14900	14890	126
559	20250306	100300	152647980	14900	14900	14900	14900	0
560	20250306	100200	152647980	14900	14900	14970	14900	128
561	20250306	100100	150739730	14900	14900	14970	14900	62
562	20250306	100000	149814740	14900	14900	14970	14900	42
563	20250306	095900	149188870	14900	14900	14900	14900	32
564	20250306	095800	148712070	14900	14900	14930	14900	86
565	20250306	095700	147428510	14900	14900	14930	14900	43
566	20250306	095600	146787300	14900	14900	14920	14900	685
567	20250306	095500	136579300	14900	14900	14900	14900	72
568	20250306	095400	135506500	14920	14920	14920	14920	589
569	20250306	095300	126718620	14920	14930	14970	14920	914
570	20250306	095200	113072070	14930	14930	14970	14930	145
571	20250306	095100	110907180	14930	14930	14930	14930	42
572	20250306	095000	110280120	14930	14930	14930	14930	14
573	20250306	094900	110071100	14930	14930	14970	14930	85
574	20250306	094800	108801810	14930	14930	14970	14930	38
575	20250306	094700	108234030	14970	14930	14970	14930	41
576	20250306	094600	107621860	14930	14930	14930	14930	45
577	20250306	094500	106950010	14930	14940	14970	14930	111
578	20250306	094400	105291740	14940	14940	14980	14940	53
579	20250306	094300	104499400	14940	14920	14990	14920	1036
580	20250306	094200	89021830	14930	14930	14930	14930	78
581	20250306	094100	87857290	14930	14930	14930	14930	57
582	20250306	094000	87006280	14930	14930	14940	14930	88
583	20250306	093900	85692330	14930	14940	14940	14930	579
584	20250306	093800	77043120	14940	14940	14940	14940	35
585	20250306	093700	76520220	14940	14930	14990	14930	67
586	20250306	093600	75519720	14930	14930	14930	14930	63
587	20250306	093500	74579130	14990	14980	14990	14930	68
588	20250306	093400	73561080	14930	14930	14980	14930	122
589	20250306	093300	71739440	14930	14930	14930	14930	26
590	20250306	093200	71351260	14930	14920	14930	14920	80
591	20250306	093100	70157640	14990	14990	14990	14920	126
592	20250306	093000	68274150	14920	15000	15000	14920	1369
593	20250306	092900	47743650	15000	15000	15000	15000	344
594	20250306	092800	42583650	15000	15035	15070	15000	31
595	20250306	092700	42117670	15035	15000	15070	15000	47
596	20250306	092600	41411410	15000	15000	15070	15000	28
597	20250306	092500	40991270	15090	15050	15120	15000	592
598	20250306	092400	32063380	15050	15000	15050	15000	79
599	20250306	092300	30876680	15050	15000	15050	15000	38
600	20250306	092200	30306300	15010	15050	15050	15010	269
601	20250306	092100	26259130	15090	15000	15090	15000	132
602	20250306	092000	24273140	15040	15000	15040	15000	67
603	20250306	091900	23266500	15000	15000	15090	15000	63
604	20250306	091800	22318440	15000	15090	15090	15000	62
605	20250306	091700	21387270	15000	15000	15090	15000	31
606	20250306	091600	20922180	15000	15090	15090	15000	16
607	20250306	091500	20682000	15000	15000	15090	15000	50
608	20250306	091400	19931820	15090	15090	15090	15000	556
609	20250306	091300	11585510	15010	15010	15010	15010	28
610	20250306	091200	11165230	15010	15090	15090	15010	30
611	20250306	091100	10713650	15010	15090	15090	15010	50
612	20250306	091000	9962990	15090	15010	15090	15010	72
613	20250306	090900	8878910	15010	15010	15090	15010	55
614	20250306	090800	8051120	15010	15010	15090	15010	50
615	20250306	090700	7299180	15010	15010	15010	15010	47
616	20250306	090600	6593710	15010	15090	15090	15010	29
617	20250306	090500	6158260	15090	15010	15090	15010	101
618	20250306	090400	4637610	15070	15010	15070	15010	20
619	20250306	090300	4337110	15010	15010	15010	15010	65
620	20250306	090200	3361460	15010	15000	15070	15000	27
621	20250306	090100	2956260	15000	15010	15010	15000	153
622	20250306	090000	660000	15000	15000	15000	15000	44