KissMeData/290670/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	211100	219266830	12860	12860	12860	12860	439
3	20250306	211000	219266830	12860	12860	12860	12860	0
4	20250306	210900	219266830	12860	12860	12860	12860	0
5	20250306	210800	219266830	12860	12860	12860	12860	0
6	20250306	210700	219266830	12860	12860	12860	12860	0
7	20250306	210600	219266830	12860	12860	12860	12860	0
8	20250306	210500	219266830	12860	12860	12860	12860	0
9	20250306	210400	219266830	12860	12860	12860	12860	0
10	20250306	210300	219266830	12860	12860	12860	12860	0
11	20250306	210200	219266830	12860	12860	12860	12860	0
12	20250306	210100	219266830	12860	12860	12860	12860	0
13	20250306	210000	219266830	12860	12860	12860	12860	0
14	20250306	205900	219266830	12860	12860	12860	12860	0
15	20250306	205800	219266830	12860	12860	12860	12860	0
16	20250306	205700	219266830	12860	12860	12860	12860	0
17	20250306	205600	219266830	12860	12860	12860	12860	0
18	20250306	205500	219266830	12860	12860	12860	12860	0
19	20250306	205400	219266830	12860	12860	12860	12860	0
20	20250306	205300	219266830	12860	12860	12860	12860	0
21	20250306	205200	219266830	12860	12860	12860	12860	0
22	20250306	205100	219266830	12860	12860	12860	12860	0
23	20250306	205000	219266830	12860	12860	12860	12860	0
24	20250306	204900	219266830	12860	12860	12860	12860	0
25	20250306	204800	219266830	12860	12860	12860	12860	0
26	20250306	204700	219266830	12860	12860	12860	12860	0
27	20250306	204600	219266830	12860	12860	12860	12860	0
28	20250306	204500	219266830	12860	12860	12860	12860	0
29	20250306	204400	219266830	12860	12860	12860	12860	0
30	20250306	204300	219266830	12860	12860	12860	12860	0
31	20250306	204200	219266830	12860	12860	12860	12860	0
32	20250306	204100	219266830	12860	12860	12860	12860	439
33	20250306	204000	219266830	12860	12860	12860	12860	0
34	20250306	203900	219266830	12860	12860	12860	12860	0
35	20250306	203800	219266830	12860	12860	12860	12860	0
36	20250306	203700	219266830	12860	12860	12860	12860	0
37	20250306	203600	219266830	12860	12860	12860	12860	0
38	20250306	203500	219266830	12860	12860	12860	12860	0
39	20250306	203400	219266830	12860	12860	12860	12860	0
40	20250306	203300	219266830	12860	12860	12860	12860	0
41	20250306	203200	219266830	12860	12860	12860	12860	0
42	20250306	203100	219266830	12860	12860	12860	12860	0
43	20250306	203000	219266830	12860	12860	12860	12860	0
44	20250306	202900	219266830	12860	12860	12860	12860	0
45	20250306	202800	219266830	12860	12860	12860	12860	0
46	20250306	202700	219266830	12860	12860	12860	12860	0
47	20250306	202600	219266830	12860	12860	12860	12860	0
48	20250306	202500	219266830	12860	12860	12860	12860	0
49	20250306	202400	219266830	12860	12860	12860	12860	0
50	20250306	202300	219266830	12860	12860	12860	12860	0
51	20250306	202200	219266830	12860	12860	12860	12860	0
52	20250306	202100	219266830	12860	12860	12860	12860	0
53	20250306	202000	219266830	12860	12860	12860	12860	0
54	20250306	201900	219266830	12860	12860	12860	12860	0
55	20250306	201800	219266830	12860	12860	12860	12860	0
56	20250306	201700	219266830	12860	12860	12860	12860	0
57	20250306	201600	219266830	12860	12860	12860	12860	0
58	20250306	201500	219266830	12860	12860	12860	12860	0
59	20250306	201400	219266830	12860	12860	12860	12860	0
60	20250306	201300	219266830	12860	12860	12860	12860	0
61	20250306	201200	219266830	12860	12860	12860	12860	0
62	20250306	201100	219266830	12860	12860	12860	12860	439
63	20250306	201000	219266830	12860	12860	12860	12860	0
64	20250306	200900	219266830	12860	12860	12860	12860	0
65	20250306	200800	219266830	12860	12860	12860	12860	0
66	20250306	200700	219266830	12860	12860	12860	12860	0
67	20250306	200600	219266830	12860	12860	12860	12860	0
68	20250306	200500	219266830	12860	12860	12860	12860	0
69	20250306	200400	219266830	12860	12860	12860	12860	0
70	20250306	200300	219266830	12860	12860	12860	12860	0
71	20250306	200200	219266830	12860	12860	12860	12860	0
72	20250306	200100	219266830	12860	12860	12860	12860	0
73	20250306	200000	219266830	12860	12860	12860	12860	0
74	20250306	195900	219266830	12860	12860	12860	12860	0
75	20250306	195800	219266830	12860	12860	12860	12860	0
76	20250306	195700	219266830	12860	12860	12860	12860	0
77	20250306	195600	219266830	12860	12860	12860	12860	0
78	20250306	195500	219266830	12860	12860	12860	12860	0
79	20250306	195400	219266830	12860	12860	12860	12860	0
80	20250306	195300	219266830	12860	12860	12860	12860	0
81	20250306	195200	219266830	12860	12860	12860	12860	0
82	20250306	195100	219266830	12860	12860	12860	12860	0
83	20250306	195000	219266830	12860	12860	12860	12860	0
84	20250306	194900	219266830	12860	12860	12860	12860	0
85	20250306	194800	219266830	12860	12860	12860	12860	0
86	20250306	194700	219266830	12860	12860	12860	12860	0
87	20250306	194600	219266830	12860	12860	12860	12860	0
88	20250306	194500	219266830	12860	12860	12860	12860	0
89	20250306	194400	219266830	12860	12860	12860	12860	0
90	20250306	194300	219266830	12860	12860	12860	12860	0
91	20250306	194200	219266830	12860	12860	12860	12860	0
92	20250306	194100	219266830	12860	12860	12860	12860	439
93	20250306	194000	219266830	12860	12860	12860	12860	0
94	20250306	193900	219266830	12860	12860	12860	12860	0
95	20250306	193800	219266830	12860	12860	12860	12860	0
96	20250306	193700	219266830	12860	12860	12860	12860	0
97	20250306	193600	219266830	12860	12860	12860	12860	0
98	20250306	193500	219266830	12860	12860	12860	12860	0
99	20250306	193400	219266830	12860	12860	12860	12860	0
100	20250306	193300	219266830	12860	12860	12860	12860	0
101	20250306	193200	219266830	12860	12860	12860	12860	0
102	20250306	193100	219266830	12860	12860	12860	12860	0
103	20250306	193000	219266830	12860	12860	12860	12860	0
104	20250306	192900	219266830	12860	12860	12860	12860	0
105	20250306	192800	219266830	12860	12860	12860	12860	0
106	20250306	192700	219266830	12860	12860	12860	12860	0
107	20250306	192600	219266830	12860	12860	12860	12860	0
108	20250306	192500	219266830	12860	12860	12860	12860	0
109	20250306	192400	219266830	12860	12860	12860	12860	0
110	20250306	192300	219266830	12860	12860	12860	12860	0
111	20250306	192200	219266830	12860	12860	12860	12860	0
112	20250306	192100	219266830	12860	12860	12860	12860	0
113	20250306	192000	219266830	12860	12860	12860	12860	0
114	20250306	191900	219266830	12860	12860	12860	12860	0
115	20250306	191800	219266830	12860	12860	12860	12860	0
116	20250306	191700	219266830	12860	12860	12860	12860	0
117	20250306	191600	219266830	12860	12860	12860	12860	0
118	20250306	191500	219266830	12860	12860	12860	12860	0
119	20250306	191400	219266830	12860	12860	12860	12860	0
120	20250306	191300	219266830	12860	12860	12860	12860	0
121	20250306	191200	219266830	12860	12860	12860	12860	0
122	20250306	191100	219266830	12860	12860	12860	12860	439
123	20250306	191000	219266830	12860	12860	12860	12860	0
124	20250306	190900	219266830	12860	12860	12860	12860	0
125	20250306	190800	219266830	12860	12860	12860	12860	0
126	20250306	190700	219266830	12860	12860	12860	12860	0
127	20250306	190600	219266830	12860	12860	12860	12860	0
128	20250306	190500	219266830	12860	12860	12860	12860	0
129	20250306	190400	219266830	12860	12860	12860	12860	0
130	20250306	190300	219266830	12860	12860	12860	12860	0
131	20250306	190200	219266830	12860	12860	12860	12860	0
132	20250306	190100	219266830	12860	12860	12860	12860	0
133	20250306	190000	219266830	12860	12860	12860	12860	0
134	20250306	185900	219266830	12860	12860	12860	12860	0
135	20250306	185800	219266830	12860	12860	12860	12860	0
136	20250306	185700	219266830	12860	12860	12860	12860	0
137	20250306	185600	219266830	12860	12860	12860	12860	0
138	20250306	185500	219266830	12860	12860	12860	12860	0
139	20250306	185400	219266830	12860	12860	12860	12860	0
140	20250306	185300	219266830	12860	12860	12860	12860	0
141	20250306	185200	219266830	12860	12860	12860	12860	0
142	20250306	185100	219266830	12860	12860	12860	12860	0
143	20250306	185000	219266830	12860	12860	12860	12860	0
144	20250306	184900	219266830	12860	12860	12860	12860	0
145	20250306	184800	219266830	12860	12860	12860	12860	0
146	20250306	184700	219266830	12860	12860	12860	12860	0
147	20250306	184600	219266830	12860	12860	12860	12860	0
148	20250306	184500	219266830	12860	12860	12860	12860	0
149	20250306	184400	219266830	12860	12860	12860	12860	0
150	20250306	184300	219266830	12860	12860	12860	12860	0
151	20250306	184200	219266830	12860	12860	12860	12860	0
152	20250306	184100	219266830	12860	12860	12860	12860	439
153	20250306	184000	219266830	12860	12860	12860	12860	0
154	20250306	183900	219266830	12860	12860	12860	12860	0
155	20250306	183800	219266830	12860	12860	12860	12860	0
156	20250306	183700	219266830	12860	12860	12860	12860	0
157	20250306	183600	219266830	12860	12860	12860	12860	0
158	20250306	183500	219266830	12860	12860	12860	12860	0
159	20250306	183400	219266830	12860	12860	12860	12860	0
160	20250306	183300	219266830	12860	12860	12860	12860	0
161	20250306	183200	219266830	12860	12860	12860	12860	0
162	20250306	183100	219266830	12860	12860	12860	12860	0
163	20250306	183000	219266830	12860	12860	12860	12860	0
164	20250306	182900	219266830	12860	12860	12860	12860	0
165	20250306	182800	219266830	12860	12860	12860	12860	0
166	20250306	182700	219266830	12860	12860	12860	12860	0
167	20250306	182600	219266830	12860	12860	12860	12860	0
168	20250306	182500	219266830	12860	12860	12860	12860	0
169	20250306	182400	219266830	12860	12860	12860	12860	0
170	20250306	182300	219266830	12860	12860	12860	12860	0
171	20250306	182200	219266830	12860	12860	12860	12860	0
172	20250306	182100	219266830	12860	12860	12860	12860	0
173	20250306	182000	219266830	12860	12860	12860	12860	0
174	20250306	181900	219266830	12860	12860	12860	12860	0
175	20250306	181800	219266830	12860	12860	12860	12860	0
176	20250306	181700	219266830	12860	12860	12860	12860	0
177	20250306	181600	219266830	12860	12860	12860	12860	0
178	20250306	181500	219266830	12860	12860	12860	12860	0
179	20250306	181400	219266830	12860	12860	12860	12860	0
180	20250306	181300	219266830	12860	12860	12860	12860	0
181	20250306	181200	219266830	12860	12860	12860	12860	0
182	20250306	181100	219266830	12860	12860	12860	12860	439
183	20250306	181000	219266830	12860	12860	12860	12860	0
184	20250306	180900	219266830	12860	12860	12860	12860	0
185	20250306	180800	219266830	12860	12860	12860	12860	0
186	20250306	180700	219266830	12860	12860	12860	12860	0
187	20250306	180600	219266830	12860	12860	12860	12860	0
188	20250306	180500	219266830	12860	12860	12860	12860	0
189	20250306	180400	219266830	12860	12860	12860	12860	0
190	20250306	180300	219266830	12860	12860	12860	12860	0
191	20250306	180200	219266830	12860	12860	12860	12860	0
192	20250306	180100	219266830	12860	12860	12860	12860	0
193	20250306	180000	219266830	12860	12860	12860	12860	0
194	20250306	175900	219266830	12860	12860	12860	12860	0
195	20250306	175800	219266830	12860	12860	12860	12860	0
196	20250306	175700	219266830	12860	12860	12860	12860	0
197	20250306	175600	219266830	12860	12860	12860	12860	0
198	20250306	175500	219266830	12860	12860	12860	12860	0
199	20250306	175400	219266830	12860	12860	12860	12860	0
200	20250306	175300	219266830	12860	12860	12860	12860	0
201	20250306	175200	219266830	12860	12860	12860	12860	0
202	20250306	175100	219266830	12860	12860	12860	12860	0
203	20250306	175000	219266830	12860	12860	12860	12860	0
204	20250306	174900	219266830	12860	12860	12860	12860	0
205	20250306	174800	219266830	12860	12860	12860	12860	0
206	20250306	174700	219266830	12860	12860	12860	12860	0
207	20250306	174600	219266830	12860	12860	12860	12860	0
208	20250306	174500	219266830	12860	12860	12860	12860	0
209	20250306	174400	219266830	12860	12860	12860	12860	0
210	20250306	174300	219266830	12860	12860	12860	12860	0
211	20250306	174200	219266830	12860	12860	12860	12860	0
212	20250306	174100	219266830	12860	12860	12860	12860	439
213	20250306	174000	219266830	12860	12860	12860	12860	0
214	20250306	173900	219266830	12860	12860	12860	12860	0
215	20250306	173800	219266830	12860	12860	12860	12860	0
216	20250306	173700	219266830	12860	12860	12860	12860	0
217	20250306	173600	219266830	12860	12860	12860	12860	0
218	20250306	173500	219266830	12860	12860	12860	12860	0
219	20250306	173400	219266830	12860	12860	12860	12860	0
220	20250306	173300	219266830	12860	12860	12860	12860	0
221	20250306	173200	219266830	12860	12860	12860	12860	0
222	20250306	173100	219266830	12860	12860	12860	12860	0
223	20250306	173000	219266830	12860	12860	12860	12860	0
224	20250306	172900	219266830	12860	12860	12860	12860	0
225	20250306	172800	219266830	12860	12860	12860	12860	0
226	20250306	172700	219266830	12860	12860	12860	12860	0
227	20250306	172600	219266830	12860	12860	12860	12860	0
228	20250306	172500	219266830	12860	12860	12860	12860	0
229	20250306	172400	219266830	12860	12860	12860	12860	0
230	20250306	172300	219266830	12860	12860	12860	12860	0
231	20250306	172200	219266830	12860	12860	12860	12860	0
232	20250306	172100	219266830	12860	12860	12860	12860	0
233	20250306	172000	219266830	12860	12860	12860	12860	0
234	20250306	171900	219266830	12860	12860	12860	12860	0
235	20250306	171800	219266830	12860	12860	12860	12860	0
236	20250306	171700	219266830	12860	12860	12860	12860	0
237	20250306	171600	219266830	12860	12860	12860	12860	0
238	20250306	171500	219266830	12860	12860	12860	12860	0
239	20250306	171400	219266830	12860	12860	12860	12860	0
240	20250306	171300	219266830	12860	12860	12860	12860	0
241	20250306	171200	219266830	12860	12860	12860	12860	0
242	20250306	171100	219266830	12860	12860	12860	12860	439
243	20250306	171000	219266830	12860	12860	12860	12860	0
244	20250306	170900	219266830	12860	12860	12860	12860	0
245	20250306	170800	219266830	12860	12860	12860	12860	0
246	20250306	170700	219266830	12860	12860	12860	12860	0
247	20250306	170600	219266830	12860	12860	12860	12860	0
248	20250306	170500	219266830	12860	12860	12860	12860	0
249	20250306	170400	219266830	12860	12860	12860	12860	0
250	20250306	170300	219266830	12860	12860	12860	12860	0
251	20250306	170200	219266830	12860	12860	12860	12860	0
252	20250306	170100	219266830	12860	12860	12860	12860	0
253	20250306	170000	219266830	12860	12860	12860	12860	0
254	20250306	165900	219266830	12860	12860	12860	12860	0
255	20250306	165800	219266830	12860	12860	12860	12860	0
256	20250306	165700	219266830	12860	12860	12860	12860	0
257	20250306	165600	219266830	12860	12860	12860	12860	0
258	20250306	165500	219266830	12860	12860	12860	12860	0
259	20250306	165400	219266830	12860	12860	12860	12860	0
260	20250306	165300	219266830	12860	12860	12860	12860	0
261	20250306	165200	219266830	12860	12860	12860	12860	0
262	20250306	165100	219266830	12860	12860	12860	12860	0
263	20250306	165000	219266830	12860	12860	12860	12860	0
264	20250306	164900	219266830	12860	12860	12860	12860	0
265	20250306	164800	219266830	12860	12860	12860	12860	0
266	20250306	164700	219266830	12860	12860	12860	12860	0
267	20250306	164600	219266830	12860	12860	12860	12860	0
268	20250306	164500	219266830	12860	12860	12860	12860	0
269	20250306	164400	219266830	12860	12860	12860	12860	0
270	20250306	164300	219266830	12860	12860	12860	12860	0
271	20250306	164200	219266830	12860	12860	12860	12860	0
272	20250306	164100	219266830	12860	12860	12860	12860	439
273	20250306	164000	219266830	12860	12860	12860	12860	0
274	20250306	163900	219266830	12860	12860	12860	12860	0
275	20250306	163800	219266830	12860	12860	12860	12860	0
276	20250306	163700	219266830	12860	12860	12860	12860	0
277	20250306	163600	219266830	12860	12860	12860	12860	0
278	20250306	163500	219266830	12860	12860	12860	12860	0
279	20250306	163400	219266830	12860	12860	12860	12860	0
280	20250306	163300	219266830	12860	12860	12860	12860	0
281	20250306	163200	219266830	12860	12860	12860	12860	0
282	20250306	163100	219266830	12860	12860	12860	12860	0
283	20250306	163000	219266830	12860	12860	12860	12860	0
284	20250306	162900	219266830	12860	12860	12860	12860	0
285	20250306	162800	219266830	12860	12860	12860	12860	0
286	20250306	162700	219266830	12860	12860	12860	12860	0
287	20250306	162600	219266830	12860	12860	12860	12860	0
288	20250306	162500	219266830	12860	12860	12860	12860	0
289	20250306	162400	219266830	12860	12860	12860	12860	0
290	20250306	162300	219266830	12860	12860	12860	12860	0
291	20250306	162200	219266830	12860	12860	12860	12860	0
292	20250306	162100	219266830	12860	12860	12860	12860	0
293	20250306	162000	219266830	12860	12860	12860	12860	0
294	20250306	161900	219266830	12860	12860	12860	12860	0
295	20250306	161800	219266830	12860	12860	12860	12860	0
296	20250306	161700	219266830	12860	12860	12860	12860	0
297	20250306	161600	219266830	12860	12860	12860	12860	0
298	20250306	161500	219266830	12860	12860	12860	12860	0
299	20250306	161400	219266830	12860	12860	12860	12860	0
300	20250306	161300	219266830	12860	12860	12860	12860	0
301	20250306	161200	219266830	12860	12860	12860	12860	0
302	20250306	161100	219266830	12860	12860	12860	12860	439
303	20250306	161000	219266830	12860	12860	12860	12860	0
304	20250306	160900	219266830	12860	12860	12860	12860	0
305	20250306	160800	219266830	12860	12860	12860	12860	0
306	20250306	160700	219266830	12860	12860	12860	12860	0
307	20250306	160600	219266830	12860	12860	12860	12860	0
308	20250306	160500	219266830	12860	12860	12860	12860	0
309	20250306	160400	219266830	12860	12860	12860	12860	0
310	20250306	160300	219266830	12860	12860	12860	12860	0
311	20250306	160200	219266830	12860	12860	12860	12860	0
312	20250306	160100	219266830	12860	12860	12860	12860	0
313	20250306	160000	219266830	12860	12860	12860	12860	0
314	20250306	155900	219266830	12860	12860	12860	12860	0
315	20250306	155800	219266830	12860	12860	12860	12860	0
316	20250306	155700	219266830	12860	12860	12860	12860	0
317	20250306	155600	219266830	12860	12860	12860	12860	0
318	20250306	155500	219266830	12860	12860	12860	12860	0
319	20250306	155400	219266830	12860	12860	12860	12860	0
320	20250306	155300	219266830	12860	12860	12860	12860	0
321	20250306	155200	219266830	12860	12860	12860	12860	0
322	20250306	155100	219266830	12860	12860	12860	12860	0
323	20250306	155000	219266830	12860	12860	12860	12860	0
324	20250306	154900	219266830	12860	12860	12860	12860	0
325	20250306	154800	219266830	12860	12860	12860	12860	0
326	20250306	154700	219266830	12860	12860	12860	12860	0
327	20250306	154600	219266830	12860	12860	12860	12860	0
328	20250306	154500	219266830	12860	12860	12860	12860	0
329	20250306	154400	219266830	12860	12860	12860	12860	0
330	20250306	154300	219266830	12860	12860	12860	12860	0
331	20250306	154200	219266830	12860	12860	12860	12860	0
332	20250306	154100	219266830	12860	12860	12860	12860	439
333	20250306	154000	219266830	12860	12860	12860	12860	0
334	20250306	153900	219266830	12860	12860	12860	12860	0
335	20250306	153800	219266830	12860	12860	12860	12860	0
336	20250306	153700	219266830	12860	12860	12860	12860	0
337	20250306	153600	219266830	12860	12860	12860	12860	0
338	20250306	153500	219266830	12860	12860	12860	12860	0
339	20250306	153400	219266830	12860	12860	12860	12860	0
340	20250306	153300	219266830	12860	12860	12860	12860	0
341	20250306	153200	219266830	12860	12860	12860	12860	0
342	20250306	153100	219266830	12860	12860	12860	12860	0
343	20250306	153000	219266830	12860	12860	12860	12860	439
344	20250306	152900	213621290	12860	12860	12860	12860	0
345	20250306	152800	213621290	12860	12860	12860	12860	0
346	20250306	152700	213621290	12860	12860	12860	12860	0
347	20250306	152600	213621290	12860	12860	12860	12860	0
348	20250306	152500	213621290	12860	12860	12860	12860	0
349	20250306	152400	213621290	12860	12860	12860	12860	0
350	20250306	152300	213621290	12860	12860	12860	12860	0
351	20250306	152200	213621290	12860	12860	12860	12860	0
352	20250306	152100	213621290	12860	12860	12860	12860	0
353	20250306	152000	213621290	12860	12860	12860	12860	0
354	20250306	151900	213621290	12860	12860	12860	12860	0
355	20250306	151800	213621290	12860	12860	12860	12860	55
356	20250306	151700	212913990	12860	12860	12860	12840	72
357	20250306	151600	211988630	12860	12860	12860	12860	4
358	20250306	151500	211937190	12870	12870	12870	12870	0
359	20250306	151400	211937190	12870	12800	12870	12800	59
360	20250306	151300	211181780	12870	12870	12870	12870	0
361	20250306	151200	211181780	12870	12870	12870	12870	0
362	20250306	151100	211181780	12870	12800	12880	12800	10
363	20250306	151000	211053120	12880	12900	12900	12800	12
364	20250306	150900	210898440	12900	12900	12900	12790	3
365	20250306	150800	210859850	12960	12960	12960	12960	0
366	20250306	150700	210859850	12960	12900	12970	12450	2383
367	20250306	150600	180553710	12970	12970	12970	12970	0
368	20250306	150500	180553710	12970	12970	12970	12970	0
369	20250306	150400	180553710	12970	12970	12970	12970	0
370	20250306	150300	180553710	12970	12970	12970	12970	23
371	20250306	150200	180255400	12900	12900	12900	12900	0
372	20250306	150100	180255400	12900	12900	12900	12900	1
373	20250306	150000	180242500	12900	12900	12900	12900	181
374	20250306	145900	177907600	12900	12900	12900	12900	0
375	20250306	145800	177907600	12900	12900	12900	12900	4
376	20250306	145700	177856000	12900	12900	12900	12900	0
377	20250306	145600	177856000	12900	12900	12900	12900	100
378	20250306	145500	176566000	12900	12900	12900	12900	1
379	20250306	145400	176553100	12970	12970	12970	12970	1
380	20250306	145300	176540130	12970	12970	12970	12970	0
381	20250306	145200	176540130	12970	12970	12970	12900	5
382	20250306	145100	176475420	12900	12930	12930	12900	333
383	20250306	145000	172178860	12950	12970	12970	12950	152
384	20250306	144900	170210130	12980	12990	12990	12980	811
385	20250306	144800	159676320	13000	13020	13020	13000	2339
386	20250306	144700	129256410	13020	13020	13020	13020	0
387	20250306	144600	129256410	13020	13020	13020	13020	0
388	20250306	144500	129256410	13020	13020	13020	13020	0
389	20250306	144400	129256410	13020	13020	13020	13020	104
390	20250306	144300	127902330	13050	13050	13050	13050	0
391	20250306	144200	127902330	13050	13050	13050	13050	0
392	20250306	144100	127902330	13050	13050	13050	13050	2
393	20250306	144000	127876230	13050	13050	13050	13050	0
394	20250306	143900	127876230	13050	13050	13050	13050	3
395	20250306	143800	127837080	13050	13050	13050	13050	9
396	20250306	143700	127719630	13050	13050	13050	13050	7
397	20250306	143600	127628280	13020	13020	13020	13020	0
398	20250306	143500	127628280	13020	13020	13020	13020	0
399	20250306	143400	127628280	13020	13030	13030	13020	194
400	20250306	143300	125101480	13030	13030	13030	13030	0
401	20250306	143200	125101480	13030	13030	13030	13030	30
402	20250306	143100	124710580	13030	13040	13040	13030	45
403	20250306	143000	124124030	13070	13070	13070	13070	0
404	20250306	142900	124124030	13070	13070	13070	13070	0
405	20250306	142800	124124030	13070	13070	13070	13070	0
406	20250306	142700	124124030	13070	13070	13070	13070	12
407	20250306	142600	123967190	13070	13070	13070	13070	0
408	20250306	142500	123967190	13070	13070	13070	13070	0
409	20250306	142400	123967190	13070	13070	13070	13070	12
410	20250306	142300	123810350	13070	13070	13070	13070	12
411	20250306	142200	123653510	13040	13040	13040	13040	0
412	20250306	142100	123653510	13040	13040	13040	13040	0
413	20250306	142000	123653510	13040	13040	13040	13040	0
414	20250306	141900	123653510	13040	13050	13050	13040	280
415	20250306	141800	120002080	13050	13060	13060	13050	103
416	20250306	141700	118657920	13120	13120	13120	13120	0
417	20250306	141600	118657920	13120	13120	13120	13120	0
418	20250306	141500	118657920	13120	13120	13120	13120	0
419	20250306	141400	118657920	13120	13120	13120	13120	0
420	20250306	141300	118657920	13120	13120	13120	13120	1
421	20250306	141200	118644800	13120	13120	13120	13120	0
422	20250306	141100	118644800	13120	13120	13120	13120	0
423	20250306	141000	118644800	13120	13120	13120	13120	1
424	20250306	140900	118631680	13060	13060	13060	13060	0
425	20250306	140800	118631680	13060	13060	13060	13060	0
426	20250306	140700	118631680	13060	13060	13060	13060	0
427	20250306	140600	118631680	13060	13060	13060	13060	0
428	20250306	140500	118631680	13060	13060	13060	13060	0
429	20250306	140400	118631680	13060	13060	13060	13060	0
430	20250306	140300	118631680	13060	13070	13070	13060	58
431	20250306	140200	117874100	13080	13080	13080	13080	0
432	20250306	140100	117874100	13080	13080	13080	13080	0
433	20250306	140000	117874100	13080	13080	13080	13080	3
434	20250306	135900	117834860	13060	13060	13060	13060	0
435	20250306	135800	117834860	13060	13060	13060	13060	0
436	20250306	135700	117834860	13060	13060	13060	13060	0
437	20250306	135600	117834860	13060	13060	13060	13060	0
438	20250306	135500	117834860	13060	13060	13060	13060	0
439	20250306	135400	117834860	13060	13060	13060	13060	0
440	20250306	135300	117834860	13060	13060	13060	13060	0
441	20250306	135200	117834860	13060	13060	13060	13060	0
442	20250306	135100	117834860	13060	13060	13060	13060	0
443	20250306	135000	117834860	13060	13060	13060	13060	0
444	20250306	134900	117834860	13060	13060	13060	13060	0
445	20250306	134800	117834860	13060	13060	13060	13060	0
446	20250306	134700	117834860	13060	13060	13060	13060	0
447	20250306	134600	117834860	13060	13060	13060	13060	0
448	20250306	134500	117834860	13060	13060	13060	13060	0
449	20250306	134400	117834860	13060	13060	13060	13060	0
450	20250306	134300	117834860	13060	13060	13060	13060	0
451	20250306	134200	117834860	13060	13060	13060	13060	0
452	20250306	134100	117834860	13060	13060	13060	13060	188
453	20250306	134000	115379580	13060	13060	13060	13060	0
454	20250306	133900	115379580	13060	13060	13060	13060	0
455	20250306	133800	115379580	13060	13060	13060	13060	0
456	20250306	133700	115379580	13060	13080	13080	13060	229
457	20250306	133600	112387710	13080	13080	13080	13080	0
458	20250306	133500	112387710	13080	13080	13080	13080	0
459	20250306	133400	112387710	13080	13080	13080	13080	78
460	20250306	133300	111367470	13130	13130	13130	13130	0
461	20250306	133200	111367470	13130	13140	13140	13130	3
462	20250306	133100	111328070	13140	13140	13140	13140	0
463	20250306	133000	111328070	13140	13140	13140	13140	0
464	20250306	132900	111328070	13140	13140	13140	13140	0
465	20250306	132800	111328070	13140	13140	13140	13140	7
466	20250306	132700	111236090	13140	13140	13140	13140	1
467	20250306	132600	111222950	13140	13140	13140	13140	1
468	20250306	132500	111209810	13140	13140	13140	13140	1
469	20250306	132400	111196670	13140	13140	13140	13140	0
470	20250306	132300	111196670	13140	13140	13140	13140	0
471	20250306	132200	111196670	13140	13140	13140	13140	0
472	20250306	132100	111196670	13140	13140	13140	13140	0
473	20250306	132000	111196670	13140	13140	13140	13140	0
474	20250306	131900	111196670	13140	13140	13140	13140	1
475	20250306	131800	111183530	13080	13080	13080	13080	0
476	20250306	131700	111183530	13080	13080	13080	13080	0
477	20250306	131600	111183530	13080	13080	13080	13080	0
478	20250306	131500	111183530	13080	13080	13080	13080	0
479	20250306	131400	111183530	13080	13080	13080	13080	0
480	20250306	131300	111183530	13080	13090	13090	13080	15
481	20250306	131200	110987240	13090	13090	13090	13090	0
482	20250306	131100	110987240	13090	13090	13090	13090	0
483	20250306	131000	110987240	13090	13090	13090	13090	0
484	20250306	130900	110987240	13090	13090	13090	13090	0
485	20250306	130800	110987240	13090	13090	13090	13090	0
486	20250306	130700	110987240	13090	13090	13090	13090	42
487	20250306	130600	110437460	13090	13090	13090	13090	15
488	20250306	130500	110241110	13200	13200	13200	13200	0
489	20250306	130400	110241110	13200	13200	13200	13200	0
490	20250306	130300	110241110	13200	13200	13200	13200	0
491	20250306	130200	110241110	13200	13200	13200	13200	1
492	20250306	130100	110227910	13200	13200	13200	13200	30
493	20250306	130000	109831910	13210	13210	13210	13210	0
494	20250306	125900	109831910	13210	13210	13210	13210	0
495	20250306	125800	109831910	13210	13150	13210	13150	199
496	20250306	125700	107206870	13070	13070	13070	13070	0
497	20250306	125600	107206870	13070	13070	13070	13070	0
498	20250306	125500	107206870	13070	13070	13070	13070	0
499	20250306	125400	107206870	13070	13070	13070	13070	0
500	20250306	125300	107206870	13070	13070	13070	13070	0
501	20250306	125200	107206870	13070	13070	13070	13070	100
502	20250306	125100	105899870	13070	13070	13070	13070	0
503	20250306	125000	105899870	13070	13070	13070	13070	0
504	20250306	124900	105899870	13070	13070	13070	13070	0
505	20250306	124800	105899870	13070	13070	13070	13070	0
506	20250306	124700	105899870	13070	13070	13070	13070	0
507	20250306	124600	105899870	13070	13070	13070	13070	0
508	20250306	124500	105899870	13070	13070	13070	13070	0
509	20250306	124400	105899870	13070	13070	13070	13070	0
510	20250306	124300	105899870	13070	13070	13070	13070	0
511	20250306	124200	105899870	13070	13070	13070	13070	0
512	20250306	124100	105899870	13070	13070	13070	13070	0
513	20250306	124000	105899870	13070	13070	13070	13070	0
514	20250306	123900	105899870	13070	13070	13070	13070	20
515	20250306	123800	105638470	13070	13070	13070	13070	0
516	20250306	123700	105638470	13070	13070	13070	13070	0
517	20250306	123600	105638470	13070	13070	13070	13070	0
518	20250306	123500	105638470	13070	13070	13070	13070	0
519	20250306	123400	105638470	13070	13070	13070	13070	0
520	20250306	123300	105638470	13070	13070	13070	13070	0
521	20250306	123200	105638470	13070	13070	13070	13070	62
522	20250306	123100	104828130	13140	13140	13140	13140	0
523	20250306	123000	104828130	13140	13140	13140	13140	2
524	20250306	122900	104801850	13140	13140	13140	13140	0
525	20250306	122800	104801850	13140	13140	13140	13140	0
526	20250306	122700	104801850	13140	13140	13140	13140	0
527	20250306	122600	104801850	13140	13140	13140	13140	0
528	20250306	122500	104801850	13140	13140	13140	13140	0
529	20250306	122400	104801850	13140	13140	13140	13140	0
530	20250306	122300	104801850	13140	13140	13140	13140	0
531	20250306	122200	104801850	13140	13140	13140	13140	0
532	20250306	122100	104801850	13140	13140	13140	13140	12
533	20250306	122000	104644170	13170	13160	13170	13160	10
534	20250306	121900	104512560	13170	13170	13170	13170	0
535	20250306	121800	104512560	13170	13170	13170	13170	0
536	20250306	121700	104512560	13170	13170	13170	13170	0
537	20250306	121600	104512560	13170	13170	13170	13170	0
538	20250306	121500	104512560	13170	13170	13170	13170	0
539	20250306	121400	104512560	13170	13170	13170	13170	1
540	20250306	121300	104499390	13170	13170	13170	13170	0
541	20250306	121200	104499390	13170	13170	13170	13170	0
542	20250306	121100	104499390	13170	13170	13170	13170	1
543	20250306	121000	104486220	13060	13060	13060	13060	0
544	20250306	120900	104486220	13060	13060	13060	13060	0
545	20250306	120800	104486220	13060	13070	13070	13060	50
546	20250306	120700	103833210	13060	13060	13060	13060	0
547	20250306	120600	103833210	13060	13060	13060	13060	0
548	20250306	120500	103833210	13060	13150	13150	13060	1033
549	20250306	120400	90283390	13150	13150	13150	13150	0
550	20250306	120300	90283390	13150	13150	13150	13150	47
551	20250306	120200	89665340	13150	13150	13150	13150	0
552	20250306	120100	89665340	13150	13150	13150	13150	119
553	20250306	120000	88100490	13180	13190	13190	13180	68
554	20250306	115900	87204090	13190	13190	13190	13190	0
555	20250306	115800	87204090	13190	13190	13190	13190	0
556	20250306	115700	87204090	13190	13190	13190	13190	0
557	20250306	115600	87204090	13190	13190	13190	13190	0
558	20250306	115500	87204090	13190	13190	13190	13190	1
559	20250306	115400	87190900	13200	13200	13200	13200	0
560	20250306	115300	87190900	13200	13200	13200	13200	0
561	20250306	115200	87190900	13200	13200	13200	13200	22
562	20250306	115100	86900500	13210	13210	13210	13210	0
563	20250306	115000	86900500	13210	13210	13210	13210	59
564	20250306	114900	86121110	13280	13280	13280	13280	1
565	20250306	114800	86107830	13280	13280	13280	13280	0
566	20250306	114700	86107830	13280	13270	13280	13270	100
567	20250306	114600	84780250	13270	13270	13270	13270	0
568	20250306	114500	84780250	13270	13270	13270	13270	0
569	20250306	114400	84780250	13270	13270	13270	13270	0
570	20250306	114300	84780250	13270	13270	13270	13270	1
571	20250306	114200	84766980	13230	13230	13230	13230	0
572	20250306	114100	84766980	13230	13230	13230	13230	0
573	20250306	114000	84766980	13230	13230	13230	13230	0
574	20250306	113900	84766980	13230	13230	13230	13230	0
575	20250306	113800	84766980	13230	13230	13230	13230	1
576	20250306	113700	84753750	13230	13230	13230	13230	3
577	20250306	113600	84714060	13280	13280	13280	13280	0
578	20250306	113500	84714060	13280	13280	13280	13280	0
579	20250306	113400	84714060	13280	13280	13280	13280	0
580	20250306	113300	84714060	13280	13280	13280	13280	0
581	20250306	113200	84714060	13280	13280	13280	13280	0
582	20250306	113100	84714060	13280	13280	13280	13280	0
583	20250306	113000	84714060	13280	13280	13280	13280	0
584	20250306	112900	84714060	13280	13280	13280	13280	0
585	20250306	112800	84714060	13280	13280	13280	13280	0
586	20250306	112700	84714060	13280	13280	13280	13280	0
587	20250306	112600	84714060	13280	13280	13280	13280	15
588	20250306	112500	84514860	13240	13240	13240	13240	0
589	20250306	112400	84514860	13240	13240	13240	13240	0
590	20250306	112300	84514860	13240	13240	13240	13240	0
591	20250306	112200	84514860	13240	13240	13240	13240	0
592	20250306	112100	84514860	13240	13240	13240	13240	3
593	20250306	112000	84475140	13290	13290	13290	13290	0
594	20250306	111900	84475140	13290	13290	13290	13290	0
595	20250306	111800	84475140	13290	13290	13290	13290	1
596	20250306	111700	84461850	13300	13300	13300	13300	0
597	20250306	111600	84461850	13300	13300	13300	13300	0
598	20250306	111500	84461850	13300	13300	13300	13300	0
599	20250306	111400	84461850	13300	13300	13300	13300	1
600	20250306	111300	84448550	13270	13250	13270	13250	411
601	20250306	111200	79001800	13270	13270	13270	13270	0
602	20250306	111100	79001800	13270	13270	13270	13270	2
603	20250306	111000	78975260	13270	13270	13270	13270	0
604	20250306	110900	78975260	13270	13270	13270	13270	0
605	20250306	110800	78975260	13270	13270	13270	13270	0
606	20250306	110700	78975260	13270	13270	13270	13270	7
607	20250306	110600	78882370	13250	13240	13250	13240	144
608	20250306	110500	76974790	13220	13220	13220	13220	54
609	20250306	110400	76260910	13220	13220	13220	13220	0
610	20250306	110300	76260910	13220	13220	13220	13220	0
611	20250306	110200	76260910	13220	13220	13220	13220	0
612	20250306	110100	76260910	13220	13220	13220	13220	5
613	20250306	110000	76194810	13240	13240	13240	13240	0
614	20250306	105900	76194810	13240	13240	13240	13240	0
615	20250306	105800	76194810	13240	13240	13240	13240	37
616	20250306	105700	75704930	13240	13240	13240	13240	0
617	20250306	105600	75704930	13240	13210	13240	13210	74
618	20250306	105500	74727360	13210	13210	13210	13210	0
619	20250306	105400	74727360	13210	13210	13210	13210	12
620	20250306	105300	74568840	13170	13170	13170	13170	0
621	20250306	105200	74568840	13170	13170	13170	13170	0
622	20250306	105100	74568840	13170	13170	13170	13170	0
623	20250306	105000	74568840	13170	13170	13170	13170	0
624	20250306	104900	74568840	13170	13170	13170	13170	0
625	20250306	104800	74568840	13170	13170	13170	13170	0
626	20250306	104700	74568840	13170	13170	13170	13170	1
627	20250306	104600	74555670	13170	13170	13170	13170	0
628	20250306	104500	74555670	13170	13160	13170	13160	111
629	20250306	104400	73094260	13160	13160	13160	13160	1
630	20250306	104300	73081100	13160	13160	13160	13160	63
631	20250306	104200	72252020	13160	13160	13160	13160	1
632	20250306	104100	72238860	13160	13160	13160	13160	0
633	20250306	104000	72238860	13160	13160	13160	13160	10
634	20250306	103900	72107260	13160	13160	13160	13160	10
635	20250306	103800	71975660	13120	13120	13120	13120	0
636	20250306	103700	71975660	13120	13120	13120	13120	0
637	20250306	103600	71975660	13120	13120	13120	13120	3
638	20250306	103500	71936300	13160	13160	13160	13160	3
639	20250306	103400	71896820	13160	13160	13160	13160	12
640	20250306	103300	71738900	13160	13160	13160	13160	10
641	20250306	103200	71607300	13160	13160	13160	13160	2
642	20250306	103100	71580980	13160	13160	13160	13160	150
643	20250306	103000	69606980	13170	13170	13170	13170	0
644	20250306	102900	69606980	13170	13170	13170	13170	0
645	20250306	102800	69606980	13170	13170	13170	13170	5
646	20250306	102700	69541130	13170	13170	13170	13170	0
647	20250306	102600	69541130	13170	13170	13170	13170	20
648	20250306	102500	69277730	13170	13170	13170	13170	0
649	20250306	102400	69277730	13170	13170	13170	13170	0
650	20250306	102300	69277730	13170	13170	13170	13170	1
651	20250306	102200	69264560	13180	13180	13180	13180	1
652	20250306	102100	69251380	13170	13170	13170	13170	0
653	20250306	102000	69251380	13170	13170	13170	13170	5
654	20250306	101900	69185530	13110	13110	13110	13110	0
655	20250306	101800	69185530	13110	13110	13110	13110	2
656	20250306	101700	69159310	13110	13110	13110	13110	2
657	20250306	101600	69133090	13110	13110	13110	13110	0
658	20250306	101500	69133090	13110	13110	13110	13110	5
659	20250306	101400	69067540	13060	13060	13060	13060	0
660	20250306	101300	69067540	13060	13060	13060	13060	0
661	20250306	101200	69067540	13060	13060	13060	13060	9
662	20250306	101100	68950000	12990	12990	12990	12990	0
663	20250306	101000	68950000	12990	12990	12990	12990	0
664	20250306	100900	68950000	12990	12990	12990	12990	0
665	20250306	100800	68950000	12990	13100	13100	12990	2000
666	20250306	100700	42907490	13100	13120	13180	13100	409
667	20250306	100600	37546040	13200	13200	13200	13200	0
668	20250306	100500	37546040	13200	13200	13200	13200	3
669	20250306	100400	37506440	13200	13200	13200	13200	1
670	20250306	100300	37493240	13200	13200	13200	13200	1
671	20250306	100200	37480040	13200	13200	13200	13200	0
672	20250306	100100	37480040	13200	13200	13200	13200	0
673	20250306	100000	37480040	13200	13200	13200	13200	0
674	20250306	095900	37480040	13200	13200	13200	13200	0
675	20250306	095800	37480040	13200	13200	13200	13200	7
676	20250306	095700	37387640	13120	13120	13120	13120	0
677	20250306	095600	37387640	13120	13120	13120	13120	0
678	20250306	095500	37387640	13120	13120	13120	13120	0
679	20250306	095400	37387640	13120	13130	13130	13120	100
680	20250306	095300	36075440	13120	13120	13120	13120	0
681	20250306	095200	36075440	13120	13120	13120	13120	0
682	20250306	095100	36075440	13120	13120	13120	13120	0
683	20250306	095000	36075440	13120	13120	13120	13120	0
684	20250306	094900	36075440	13120	13140	13140	13120	166
685	20250306	094800	33894600	13150	13160	13160	13150	348
686	20250306	094700	29317830	13220	13220	13220	13220	0
687	20250306	094600	29317830	13220	13220	13220	13220	1
688	20250306	094500	29304610	13240	13240	13240	13240	0
689	20250306	094400	29304610	13240	13240	13240	13240	0
690	20250306	094300	29304610	13240	13240	13240	13240	2
691	20250306	094200	29278130	13240	13240	13240	13240	2
692	20250306	094100	29251650	13150	13150	13150	13150	0
693	20250306	094000	29251650	13150	13150	13150	13150	0
694	20250306	093900	29251650	13150	13150	13150	13150	2
695	20250306	093800	29225350	13150	13150	13150	13150	0
696	20250306	093700	29225350	13150	13150	13150	13150	1
697	20250306	093600	29212200	13150	13150	13150	13150	0
698	20250306	093500	29212200	13150	13160	13160	13150	20
699	20250306	093400	28949100	13150	13150	13150	13150	0
700	20250306	093300	28949100	13150	13150	13150	13150	0
701	20250306	093200	28949100	13150	13140	13240	13140	106
702	20250306	093100	27554800	13250	13250	13250	13250	0
703	20250306	093000	27554800	13250	13250	13250	13250	0
704	20250306	092900	27554800	13250	13250	13250	13250	0
705	20250306	092800	27554800	13250	13250	13250	13250	0
706	20250306	092700	27554800	13250	13250	13250	13250	37
707	20250306	092600	27064550	13270	13270	13270	13270	0
708	20250306	092500	27064550	13270	13270	13270	13270	0
709	20250306	092400	27064550	13270	13270	13270	13270	13
710	20250306	092300	26892040	13250	13240	13250	13240	87
711	20250306	092200	25739600	13270	13270	13270	13270	24
712	20250306	092100	25421120	13270	13270	13270	13270	7
713	20250306	092000	25328230	13330	13330	13330	13330	5
714	20250306	091900	25261580	13330	13370	13380	13300	63
715	20250306	091800	24420860	13380	13340	13380	13300	326
716	20250306	091700	20073360	13380	13380	13380	13380	50
717	20250306	091600	19404360	13390	13390	13390	13390	0
718	20250306	091500	19404360	13390	13390	13390	13390	50
719	20250306	091400	18734860	13390	13390	13390	13390	8
720	20250306	091300	18627740	13390	13390	13390	13390	0
721	20250306	091200	18627740	13390	13420	13420	13390	161
722	20250306	091100	16470450	13430	13390	13430	13390	3
723	20250306	091000	16430240	13340	13340	13340	13340	18
724	20250306	090900	16190120	13340	13340	13340	13340	0
725	20250306	090800	16190120	13340	13350	13350	13340	7
726	20250306	090700	16096730	13330	13330	13330	13330	5
727	20250306	090600	16030080	13330	13280	13330	13280	34
728	20250306	090500	15577060	13280	13280	13280	13280	30
729	20250306	090400	15178660	13290	13290	13290	13290	0
730	20250306	090300	15178660	13290	13300	13300	13290	97
731	20250306	090200	13888830	13430	13290	13430	13290	7
732	20250306	090100	13795520	13490	13490	13490	13490	0
733	20250306	090000	13795520	13490	13100	13560	13100	1034