KissMeData/120030/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	202300	256476800	99700	99700	99700	99700	49
3	20250311	202200	256476800	99700	99700	99700	99700	0
4	20250311	202100	256476800	99700	99700	99700	99700	0
5	20250311	202000	256476800	99700	99700	99700	99700	0
6	20250311	201900	256476800	99700	99700	99700	99700	0
7	20250311	201800	256476800	99700	99700	99700	99700	0
8	20250311	201700	256476800	99700	99700	99700	99700	0
9	20250311	201600	256476800	99700	99700	99700	99700	0
10	20250311	201500	256476800	99700	99700	99700	99700	0
11	20250311	201400	256476800	99700	99700	99700	99700	0
12	20250311	201300	256476800	99700	99700	99700	99700	0
13	20250311	201200	256476800	99700	99700	99700	99700	0
14	20250311	201100	256476800	99700	99700	99700	99700	0
15	20250311	201000	256476800	99700	99700	99700	99700	0
16	20250311	200900	256476800	99700	99700	99700	99700	0
17	20250311	200800	256476800	99700	99700	99700	99700	0
18	20250311	200700	256476800	99700	99700	99700	99700	0
19	20250311	200600	256476800	99700	99700	99700	99700	0
20	20250311	200500	256476800	99700	99700	99700	99700	0
21	20250311	200400	256476800	99700	99700	99700	99700	0
22	20250311	200300	256476800	99700	99700	99700	99700	0
23	20250311	200200	256476800	99700	99700	99700	99700	0
24	20250311	200100	256476800	99700	99700	99700	99700	0
25	20250311	200000	256476800	99700	99700	99700	99700	0
26	20250311	195900	256476800	99700	99700	99700	99700	0
27	20250311	195800	256476800	99700	99700	99700	99700	0
28	20250311	195700	256476800	99700	99700	99700	99700	0
29	20250311	195600	256476800	99700	99700	99700	99700	0
30	20250311	195500	256476800	99700	99700	99700	99700	0
31	20250311	195400	256476800	99700	99700	99700	99700	0
32	20250311	195300	256476800	99700	99700	99700	99700	49
33	20250311	195200	256476800	99700	99700	99700	99700	0
34	20250311	195100	256476800	99700	99700	99700	99700	0
35	20250311	195000	256476800	99700	99700	99700	99700	0
36	20250311	194900	256476800	99700	99700	99700	99700	0
37	20250311	194800	256476800	99700	99700	99700	99700	0
38	20250311	194700	256476800	99700	99700	99700	99700	0
39	20250311	194600	256476800	99700	99700	99700	99700	0
40	20250311	194500	256476800	99700	99700	99700	99700	0
41	20250311	194400	256476800	99700	99700	99700	99700	0
42	20250311	194300	256476800	99700	99700	99700	99700	0
43	20250311	194200	256476800	99700	99700	99700	99700	0
44	20250311	194100	256476800	99700	99700	99700	99700	0
45	20250311	194000	256476800	99700	99700	99700	99700	0
46	20250311	193900	256476800	99700	99700	99700	99700	0
47	20250311	193800	256476800	99700	99700	99700	99700	0
48	20250311	193700	256476800	99700	99700	99700	99700	0
49	20250311	193600	256476800	99700	99700	99700	99700	0
50	20250311	193500	256476800	99700	99700	99700	99700	0
51	20250311	193400	256476800	99700	99700	99700	99700	0
52	20250311	193300	256476800	99700	99700	99700	99700	0
53	20250311	193200	256476800	99700	99700	99700	99700	0
54	20250311	193100	256476800	99700	99700	99700	99700	0
55	20250311	193000	256476800	99700	99700	99700	99700	0
56	20250311	192900	256476800	99700	99700	99700	99700	0
57	20250311	192800	256476800	99700	99700	99700	99700	0
58	20250311	192700	256476800	99700	99700	99700	99700	0
59	20250311	192600	256476800	99700	99700	99700	99700	0
60	20250311	192500	256476800	99700	99700	99700	99700	0
61	20250311	192400	256476800	99700	99700	99700	99700	0
62	20250311	192300	256476800	99700	99700	99700	99700	49
63	20250311	192200	256476800	99700	99700	99700	99700	0
64	20250311	192100	256476800	99700	99700	99700	99700	0
65	20250311	192000	256476800	99700	99700	99700	99700	0
66	20250311	191900	256476800	99700	99700	99700	99700	0
67	20250311	191800	256476800	99700	99700	99700	99700	0
68	20250311	191700	256476800	99700	99700	99700	99700	0
69	20250311	191600	256476800	99700	99700	99700	99700	0
70	20250311	191500	256476800	99700	99700	99700	99700	0
71	20250311	191400	256476800	99700	99700	99700	99700	0
72	20250311	191300	256476800	99700	99700	99700	99700	0
73	20250311	191200	256476800	99700	99700	99700	99700	0
74	20250311	191100	256476800	99700	99700	99700	99700	0
75	20250311	191000	256476800	99700	99700	99700	99700	0
76	20250311	190900	256476800	99700	99700	99700	99700	0
77	20250311	190800	256476800	99700	99700	99700	99700	0
78	20250311	190700	256476800	99700	99700	99700	99700	0
79	20250311	190600	256476800	99700	99700	99700	99700	0
80	20250311	190500	256476800	99700	99700	99700	99700	0
81	20250311	190400	256476800	99700	99700	99700	99700	0
82	20250311	190300	256476800	99700	99700	99700	99700	0
83	20250311	190200	256476800	99700	99700	99700	99700	0
84	20250311	190100	256476800	99700	99700	99700	99700	0
85	20250311	190000	256476800	99700	99700	99700	99700	0
86	20250311	185900	256476800	99700	99700	99700	99700	0
87	20250311	185800	256476800	99700	99700	99700	99700	0
88	20250311	185700	256476800	99700	99700	99700	99700	0
89	20250311	185600	256476800	99700	99700	99700	99700	0
90	20250311	185500	256476800	99700	99700	99700	99700	0
91	20250311	185400	256476800	99700	99700	99700	99700	0
92	20250311	185300	256476800	99700	99700	99700	99700	49
93	20250311	185200	256476800	99700	99700	99700	99700	0
94	20250311	185100	256476800	99700	99700	99700	99700	0
95	20250311	185000	256476800	99700	99700	99700	99700	0
96	20250311	184900	256476800	99700	99700	99700	99700	0
97	20250311	184800	256476800	99700	99700	99700	99700	0
98	20250311	184700	256476800	99700	99700	99700	99700	0
99	20250311	184600	256476800	99700	99700	99700	99700	0
100	20250311	184500	256476800	99700	99700	99700	99700	0
101	20250311	184400	256476800	99700	99700	99700	99700	0
102	20250311	184300	256476800	99700	99700	99700	99700	0
103	20250311	184200	256476800	99700	99700	99700	99700	0
104	20250311	184100	256476800	99700	99700	99700	99700	0
105	20250311	184000	256476800	99700	99700	99700	99700	0
106	20250311	183900	256476800	99700	99700	99700	99700	0
107	20250311	183800	256476800	99700	99700	99700	99700	0
108	20250311	183700	256476800	99700	99700	99700	99700	0
109	20250311	183600	256476800	99700	99700	99700	99700	0
110	20250311	183500	256476800	99700	99700	99700	99700	0
111	20250311	183400	256476800	99700	99700	99700	99700	0
112	20250311	183300	256476800	99700	99700	99700	99700	0
113	20250311	183200	256476800	99700	99700	99700	99700	0
114	20250311	183100	256476800	99700	99700	99700	99700	0
115	20250311	183000	256476800	99700	99700	99700	99700	0
116	20250311	182900	256476800	99700	99700	99700	99700	0
117	20250311	182800	256476800	99700	99700	99700	99700	0
118	20250311	182700	256476800	99700	99700	99700	99700	0
119	20250311	182600	256476800	99700	99700	99700	99700	0
120	20250311	182500	256476800	99700	99700	99700	99700	0
121	20250311	182400	256476800	99700	99700	99700	99700	0
122	20250311	182300	256476800	99700	99700	99700	99700	49
123	20250311	182200	256476800	99700	99700	99700	99700	0
124	20250311	182100	256476800	99700	99700	99700	99700	0
125	20250311	182000	256476800	99700	99700	99700	99700	0
126	20250311	181900	256476800	99700	99700	99700	99700	0
127	20250311	181800	256476800	99700	99700	99700	99700	0
128	20250311	181700	256476800	99700	99700	99700	99700	0
129	20250311	181600	256476800	99700	99700	99700	99700	0
130	20250311	181500	256476800	99700	99700	99700	99700	0
131	20250311	181400	256476800	99700	99700	99700	99700	0
132	20250311	181300	256476800	99700	99700	99700	99700	0
133	20250311	181200	256476800	99700	99700	99700	99700	0
134	20250311	181100	256476800	99700	99700	99700	99700	0
135	20250311	181000	256476800	99700	99700	99700	99700	0
136	20250311	180900	256476800	99700	99700	99700	99700	0
137	20250311	180800	256476800	99700	99700	99700	99700	0
138	20250311	180700	256476800	99700	99700	99700	99700	0
139	20250311	180600	256476800	99700	99700	99700	99700	0
140	20250311	180500	256476800	99700	99700	99700	99700	0
141	20250311	180400	256476800	99700	99700	99700	99700	0
142	20250311	180300	256476800	99700	99700	99700	99700	0
143	20250311	180200	256476800	99700	99700	99700	99700	0
144	20250311	180100	256476800	99700	99700	99700	99700	0
145	20250311	180000	256476800	99700	99700	99700	99700	0
146	20250311	175900	256476800	99700	99700	99700	99700	0
147	20250311	175800	256476800	99700	99700	99700	99700	0
148	20250311	175700	256476800	99700	99700	99700	99700	0
149	20250311	175600	256476800	99700	99700	99700	99700	0
150	20250311	175500	256476800	99700	99700	99700	99700	0
151	20250311	175400	256476800	99700	99700	99700	99700	0
152	20250311	175300	256476800	99700	99700	99700	99700	49
153	20250311	175200	256476800	99700	99700	99700	99700	0
154	20250311	175100	256476800	99700	99700	99700	99700	0
155	20250311	175000	256476800	99700	99700	99700	99700	0
156	20250311	174900	256476800	99700	99700	99700	99700	0
157	20250311	174800	256476800	99700	99700	99700	99700	0
158	20250311	174700	256476800	99700	99700	99700	99700	0
159	20250311	174600	256476800	99700	99700	99700	99700	0
160	20250311	174500	256476800	99700	99700	99700	99700	0
161	20250311	174400	256476800	99700	99700	99700	99700	0
162	20250311	174300	256476800	99700	99700	99700	99700	0
163	20250311	174200	256476800	99700	99700	99700	99700	0
164	20250311	174100	256476800	99700	99700	99700	99700	0
165	20250311	174000	256476800	99700	99700	99700	99700	0
166	20250311	173900	256476800	99700	99700	99700	99700	0
167	20250311	173800	256476800	99700	99700	99700	99700	0
168	20250311	173700	256476800	99700	99700	99700	99700	0
169	20250311	173600	256476800	99700	99700	99700	99700	0
170	20250311	173500	256476800	99700	99700	99700	99700	0
171	20250311	173400	256476800	99700	99700	99700	99700	0
172	20250311	173300	256476800	99700	99700	99700	99700	0
173	20250311	173200	256476800	99700	99700	99700	99700	0
174	20250311	173100	256476800	99700	99700	99700	99700	0
175	20250311	173000	256476800	99700	99700	99700	99700	0
176	20250311	172900	256476800	99700	99700	99700	99700	0
177	20250311	172800	256476800	99700	99700	99700	99700	0
178	20250311	172700	256476800	99700	99700	99700	99700	0
179	20250311	172600	256476800	99700	99700	99700	99700	0
180	20250311	172500	256476800	99700	99700	99700	99700	0
181	20250311	172400	256476800	99700	99700	99700	99700	0
182	20250311	172300	256476800	99700	99700	99700	99700	49
183	20250311	172200	256476800	99700	99700	99700	99700	0
184	20250311	172100	256476800	99700	99700	99700	99700	0
185	20250311	172000	256476800	99700	99700	99700	99700	0
186	20250311	171900	256476800	99700	99700	99700	99700	0
187	20250311	171800	256476800	99700	99700	99700	99700	0
188	20250311	171700	256476800	99700	99700	99700	99700	0
189	20250311	171600	256476800	99700	99700	99700	99700	0
190	20250311	171500	256476800	99700	99700	99700	99700	0
191	20250311	171400	256476800	99700	99700	99700	99700	0
192	20250311	171300	256476800	99700	99700	99700	99700	0
193	20250311	171200	256476800	99700	99700	99700	99700	0
194	20250311	171100	256476800	99700	99700	99700	99700	0
195	20250311	171000	256476800	99700	99700	99700	99700	0
196	20250311	170900	256476800	99700	99700	99700	99700	0
197	20250311	170800	256476800	99700	99700	99700	99700	0
198	20250311	170700	256476800	99700	99700	99700	99700	0
199	20250311	170600	256476800	99700	99700	99700	99700	0
200	20250311	170500	256476800	99700	99700	99700	99700	0
201	20250311	170400	256476800	99700	99700	99700	99700	0
202	20250311	170300	256476800	99700	99700	99700	99700	0
203	20250311	170200	256476800	99700	99700	99700	99700	0
204	20250311	170100	256476800	99700	99700	99700	99700	0
205	20250311	170000	256476800	99700	99700	99700	99700	0
206	20250311	165900	256476800	99700	99700	99700	99700	0
207	20250311	165800	256476800	99700	99700	99700	99700	0
208	20250311	165700	256476800	99700	99700	99700	99700	0
209	20250311	165600	256476800	99700	99700	99700	99700	0
210	20250311	165500	256476800	99700	99700	99700	99700	0
211	20250311	165400	256476800	99700	99700	99700	99700	0
212	20250311	165300	256476800	99700	99700	99700	99700	49
213	20250311	165200	256476800	99700	99700	99700	99700	0
214	20250311	165100	256476800	99700	99700	99700	99700	0
215	20250311	165000	256476800	99700	99700	99700	99700	0
216	20250311	164900	256476800	99700	99700	99700	99700	0
217	20250311	164800	256476800	99700	99700	99700	99700	0
218	20250311	164700	256476800	99700	99700	99700	99700	0
219	20250311	164600	256476800	99700	99700	99700	99700	0
220	20250311	164500	256476800	99700	99700	99700	99700	0
221	20250311	164400	256476800	99700	99700	99700	99700	0
222	20250311	164300	256476800	99700	99700	99700	99700	0
223	20250311	164200	256476800	99700	99700	99700	99700	0
224	20250311	164100	256476800	99700	99700	99700	99700	0
225	20250311	164000	256476800	99700	99700	99700	99700	0
226	20250311	163900	256476800	99700	99700	99700	99700	0
227	20250311	163800	256476800	99700	99700	99700	99700	0
228	20250311	163700	256476800	99700	99700	99700	99700	0
229	20250311	163600	256476800	99700	99700	99700	99700	0
230	20250311	163500	256476800	99700	99700	99700	99700	0
231	20250311	163400	256476800	99700	99700	99700	99700	0
232	20250311	163300	256476800	99700	99700	99700	99700	0
233	20250311	163200	256476800	99700	99700	99700	99700	0
234	20250311	163100	256476800	99700	99700	99700	99700	0
235	20250311	163000	256476800	99700	99700	99700	99700	0
236	20250311	162900	256476800	99700	99700	99700	99700	0
237	20250311	162800	256476800	99700	99700	99700	99700	0
238	20250311	162700	256476800	99700	99700	99700	99700	0
239	20250311	162600	256476800	99700	99700	99700	99700	0
240	20250311	162500	256476800	99700	99700	99700	99700	0
241	20250311	162400	256476800	99700	99700	99700	99700	0
242	20250311	162300	256476800	99700	99700	99700	99700	49
243	20250311	162200	256476800	99700	99700	99700	99700	0
244	20250311	162100	256476800	99700	99700	99700	99700	0
245	20250311	162000	256476800	99700	99700	99700	99700	0
246	20250311	161900	256476800	99700	99700	99700	99700	0
247	20250311	161800	256476800	99700	99700	99700	99700	0
248	20250311	161700	256476800	99700	99700	99700	99700	0
249	20250311	161600	256476800	99700	99700	99700	99700	0
250	20250311	161500	256476800	99700	99700	99700	99700	0
251	20250311	161400	256476800	99700	99700	99700	99700	0
252	20250311	161300	256476800	99700	99700	99700	99700	0
253	20250311	161200	256476800	99700	99700	99700	99700	0
254	20250311	161100	256476800	99700	99700	99700	99700	0
255	20250311	161000	256476800	99700	99700	99700	99700	0
256	20250311	160900	256476800	99700	99700	99700	99700	0
257	20250311	160800	256476800	99700	99700	99700	99700	0
258	20250311	160700	256476800	99700	99700	99700	99700	0
259	20250311	160600	256476800	99700	99700	99700	99700	0
260	20250311	160500	256476800	99700	99700	99700	99700	0
261	20250311	160400	256476800	99700	99700	99700	99700	0
262	20250311	160300	256476800	99700	99700	99700	99700	0
263	20250311	160200	256476800	99700	99700	99700	99700	0
264	20250311	160100	256476800	99700	99700	99700	99700	0
265	20250311	160000	256476800	99700	99700	99700	99700	0
266	20250311	155900	256476800	99700	99700	99700	99700	0
267	20250311	155800	256476800	99700	99700	99700	99700	0
268	20250311	155700	256476800	99700	99700	99700	99700	0
269	20250311	155600	256476800	99700	99700	99700	99700	0
270	20250311	155500	256476800	99700	99700	99700	99700	0
271	20250311	155400	256476800	99700	99700	99700	99700	0
272	20250311	155300	256476800	99700	99700	99700	99700	49
273	20250311	155200	256476800	99700	99700	99700	99700	0
274	20250311	155100	256476800	99700	99700	99700	99700	0
275	20250311	155000	256476800	99700	99700	99700	99700	0
276	20250311	154900	256476800	99700	99700	99700	99700	0
277	20250311	154800	256476800	99700	99700	99700	99700	0
278	20250311	154700	256476800	99700	99700	99700	99700	0
279	20250311	154600	256476800	99700	99700	99700	99700	0
280	20250311	154500	256476800	99700	99700	99700	99700	0
281	20250311	154400	256476800	99700	99700	99700	99700	0
282	20250311	154300	256476800	99700	99700	99700	99700	0
283	20250311	154200	256476800	99700	99700	99700	99700	0
284	20250311	154100	256476800	99700	99700	99700	99700	0
285	20250311	154000	256476800	99700	99700	99700	99700	0
286	20250311	153900	256476800	99700	99700	99700	99700	0
287	20250311	153800	256476800	99700	99700	99700	99700	0
288	20250311	153700	256476800	99700	99700	99700	99700	0
289	20250311	153600	256476800	99700	99700	99700	99700	0
290	20250311	153500	256476800	99700	99700	99700	99700	0
291	20250311	153400	256476800	99700	99700	99700	99700	0
292	20250311	153300	256476800	99700	99700	99700	99700	0
293	20250311	153200	256476800	99700	99700	99700	99700	0
294	20250311	153100	256476800	99700	99700	99700	99700	0
295	20250311	153000	256476800	99700	99700	99700	99700	49
296	20250311	152900	251591500	99800	99800	99800	99800	0
297	20250311	152800	251591500	99800	99800	99800	99800	0
298	20250311	152700	251591500	99800	99800	99800	99800	0
299	20250311	152600	251591500	99800	99800	99800	99800	0
300	20250311	152500	251591500	99800	99800	99800	99800	0
301	20250311	152400	251591500	99800	99800	99800	99800	0
302	20250311	152300	251591500	99800	99800	99800	99800	0
303	20250311	152200	251591500	99800	99800	99800	99800	0
304	20250311	152100	251591500	99800	99800	99800	99800	0
305	20250311	152000	251591500	99800	99800	99800	99800	0
306	20250311	151900	251591500	99800	99800	99800	99800	1
307	20250311	151800	251491700	99800	99800	99800	99800	5
308	20250311	151700	250992700	99700	99700	99700	99700	0
309	20250311	151600	250992700	99700	99700	99700	99700	0
310	20250311	151500	250992700	99700	99700	99700	99700	1
311	20250311	151400	250893000	99700	99700	99700	99700	0
312	20250311	151300	250893000	99700	99700	99700	99700	0
313	20250311	151200	250893000	99700	99700	99700	99700	0
314	20250311	151100	250893000	99700	99700	99700	99700	0
315	20250311	151000	250893000	99700	99700	99700	99700	1
316	20250311	150900	250793300	100000	100000	100000	100000	0
317	20250311	150800	250793300	100000	100000	100000	100000	0
318	20250311	150700	250793300	100000	100000	100000	100000	0
319	20250311	150600	250793300	100000	100000	100000	100000	0
320	20250311	150500	250793300	100000	100000	100000	100000	0
321	20250311	150400	250793300	100000	100000	100000	100000	0
322	20250311	150300	250793300	100000	100000	100000	100000	0
323	20250311	150200	250793300	100000	100000	100000	100000	0
324	20250311	150100	250793300	100000	100000	100000	100000	0
325	20250311	150000	250793300	100000	100000	100000	100000	0
326	20250311	145900	250793300	100000	100000	100000	100000	0
327	20250311	145800	250793300	100000	100000	100000	100000	0
328	20250311	145700	250793300	100000	100000	100000	100000	0
329	20250311	145600	250793300	100000	100000	100000	100000	4
330	20250311	145500	250393300	99800	99800	99800	99800	0
331	20250311	145400	250393300	99800	99800	99800	99800	0
332	20250311	145300	250393300	99800	99700	99800	99700	3
333	20250311	145200	250094100	99700	99700	99700	99700	1
334	20250311	145100	249994400	99900	99900	99900	99900	0
335	20250311	145000	249994400	99900	99900	99900	99900	0
336	20250311	144900	249994400	99900	99900	99900	99900	0
337	20250311	144800	249994400	99900	99900	99900	99900	0
338	20250311	144700	249994400	99900	100000	100000	99500	86
339	20250311	144600	241421400	100000	100000	100000	100000	0
340	20250311	144500	241421400	100000	100000	100000	100000	0
341	20250311	144400	241421400	100000	100000	100000	100000	0
342	20250311	144300	241421400	100000	100000	100000	100000	0
343	20250311	144200	241421400	100000	100000	100000	100000	0
344	20250311	144100	241421400	100000	100000	100000	100000	0
345	20250311	144000	241421400	100000	100000	100000	100000	0
346	20250311	143900	241421400	100000	100000	100000	100000	0
347	20250311	143800	241421400	100000	100000	100000	100000	0
348	20250311	143700	241421400	100000	100000	100000	100000	0
349	20250311	143600	241421400	100000	100000	100000	100000	0
350	20250311	143500	241421400	100000	100000	100000	100000	0
351	20250311	143400	241421400	100000	100000	100000	100000	0
352	20250311	143300	241421400	100000	100000	100000	100000	0
353	20250311	143200	241421400	100000	100000	100000	100000	0
354	20250311	143100	241421400	100000	100000	100000	100000	0
355	20250311	143000	241421400	100000	100000	100000	100000	0
356	20250311	142900	241421400	100000	100000	100000	100000	0
357	20250311	142800	241421400	100000	100000	100000	100000	0
358	20250311	142700	241421400	100000	100000	100000	100000	0
359	20250311	142600	241421400	100000	100000	100000	100000	0
360	20250311	142500	241421400	100000	100000	100000	100000	0
361	20250311	142400	241421400	100000	100000	100000	100000	0
362	20250311	142300	241421400	100000	100000	100000	100000	0
363	20250311	142200	241421400	100000	100000	100000	100000	0
364	20250311	142100	241421400	100000	100000	100000	100000	0
365	20250311	142000	241421400	100000	100000	100000	100000	0
366	20250311	141900	241421400	100000	100000	100000	100000	1
367	20250311	141800	241321400	100300	100300	100300	100300	5
368	20250311	141700	240819900	100500	99900	100500	99900	10
369	20250311	141600	239816300	99900	99900	99900	99900	1
370	20250311	141500	239716400	99900	99900	99900	99900	0
371	20250311	141400	239716400	99900	99900	99900	99900	0
372	20250311	141300	239716400	99900	99900	99900	99900	0
373	20250311	141200	239716400	99900	99900	99900	99900	0
374	20250311	141100	239716400	99900	99900	99900	99900	0
375	20250311	141000	239716400	99900	99900	99900	99900	0
376	20250311	140900	239716400	99900	99900	99900	99900	0
377	20250311	140800	239716400	99900	99900	99900	99900	1
378	20250311	140700	239616500	99800	99800	99800	99800	0
379	20250311	140600	239616500	99800	99800	99800	99800	8
380	20250311	140500	238818100	99900	99900	99900	99900	0
381	20250311	140400	238818100	99900	99900	99900	99900	0
382	20250311	140300	238818100	99900	99900	99900	99900	0
383	20250311	140200	238818100	99900	99900	99900	99900	0
384	20250311	140100	238818100	99900	99900	99900	99900	0
385	20250311	140000	238818100	99900	99900	99900	99900	0
386	20250311	135900	238818100	99900	99900	99900	99900	0
387	20250311	135800	238818100	99900	99900	99900	99900	0
388	20250311	135700	238818100	99900	99900	99900	99900	0
389	20250311	135600	238818100	99900	99900	99900	99900	0
390	20250311	135500	238818100	99900	99900	99900	99900	1
391	20250311	135400	238718200	99800	99800	99800	99800	0
392	20250311	135300	238718200	99800	99800	99800	99800	0
393	20250311	135200	238718200	99800	99800	99800	99800	0
394	20250311	135100	238718200	99800	99800	99800	99800	19
395	20250311	135000	236822000	100000	100000	100000	100000	0
396	20250311	134900	236822000	100000	100000	100000	100000	0
397	20250311	134800	236822000	100000	100000	100000	100000	0
398	20250311	134700	236822000	100000	100000	100000	100000	0
399	20250311	134600	236822000	100000	100000	100000	100000	0
400	20250311	134500	236822000	100000	100000	100000	100000	0
401	20250311	134400	236822000	100000	100000	100000	100000	0
402	20250311	134300	236822000	100000	100000	100000	100000	0
403	20250311	134200	236822000	100000	100000	100000	100000	0
404	20250311	134100	236822000	100000	100000	100000	100000	0
405	20250311	134000	236822000	100000	100000	100000	100000	0
406	20250311	133900	236822000	100000	100000	100000	100000	0
407	20250311	133800	236822000	100000	100000	100000	100000	0
408	20250311	133700	236822000	100000	100000	100000	100000	0
409	20250311	133600	236822000	100000	100000	100000	100000	0
410	20250311	133500	236822000	100000	100000	100000	100000	0
411	20250311	133400	236822000	100000	100000	100000	100000	0
412	20250311	133300	236822000	100000	100000	100000	100000	0
413	20250311	133200	236822000	100000	100000	100000	100000	0
414	20250311	133100	236822000	100000	100000	100000	100000	2
415	20250311	133000	236622000	99800	99800	99800	99800	0
416	20250311	132900	236622000	99800	99800	99800	99800	0
417	20250311	132800	236622000	99800	99800	99800	99800	3
418	20250311	132700	236322600	99700	99700	99700	99700	0
419	20250311	132600	236322600	99700	99700	99700	99700	0
420	20250311	132500	236322600	99700	99700	99700	99700	0
421	20250311	132400	236322600	99700	99700	99700	99700	0
422	20250311	132300	236322600	99700	99700	99700	99700	0
423	20250311	132200	236322600	99700	99700	99700	99700	0
424	20250311	132100	236322600	99700	99700	99700	99700	0
425	20250311	132000	236322600	99700	99700	99700	99700	0
426	20250311	131900	236322600	99700	99700	99700	99700	0
427	20250311	131800	236322600	99700	99700	99700	99700	0
428	20250311	131700	236322600	99700	99700	99700	99700	0
429	20250311	131600	236322600	99700	99700	99700	99700	1
430	20250311	131500	236222900	100000	100000	100000	100000	0
431	20250311	131400	236222900	100000	100000	100000	100000	0
432	20250311	131300	236222900	100000	100000	100000	100000	0
433	20250311	131200	236222900	100000	100000	100000	100000	0
434	20250311	131100	236222900	100000	100000	100000	100000	0
435	20250311	131000	236222900	100000	100000	100000	100000	0
436	20250311	130900	236222900	100000	100000	100000	100000	0
437	20250311	130800	236222900	100000	100000	100000	100000	0
438	20250311	130700	236222900	100000	100000	100000	100000	0
439	20250311	130600	236222900	100000	100000	100000	100000	0
440	20250311	130500	236222900	100000	100000	100000	100000	0
441	20250311	130400	236222900	100000	100000	100000	100000	0
442	20250311	130300	236222900	100000	100000	100000	100000	2
443	20250311	130200	236022900	100000	100000	100000	100000	0
444	20250311	130100	236022900	100000	99800	100400	99800	31
445	20250311	130000	232923300	99400	99400	99400	99400	0
446	20250311	125900	232923300	99400	99400	99400	99400	0
447	20250311	125800	232923300	99400	99500	99500	99400	4
448	20250311	125700	232525600	99800	99800	99800	99800	0
449	20250311	125600	232525600	99800	99800	99800	99800	0
450	20250311	125500	232525600	99800	99800	99800	99800	1
451	20250311	125400	232425800	99400	99400	99400	99400	0
452	20250311	125300	232425800	99400	99400	99400	99400	0
453	20250311	125200	232425800	99400	99400	99400	99400	0
454	20250311	125100	232425800	99400	99400	99400	99400	0
455	20250311	125000	232425800	99400	99400	99400	99400	0
456	20250311	124900	232425800	99400	99400	99400	99400	0
457	20250311	124800	232425800	99400	99400	99400	99400	0
458	20250311	124700	232425800	99400	99400	99400	99400	42
459	20250311	124600	228251000	99400	99400	99400	99400	17
460	20250311	124500	226561200	99900	99900	99900	99900	0
461	20250311	124400	226561200	99900	99900	99900	99900	0
462	20250311	124300	226561200	99900	99900	99900	99900	0
463	20250311	124200	226561200	99900	99900	99900	99900	0
464	20250311	124100	226561200	99900	99900	99900	99900	0
465	20250311	124000	226561200	99900	99900	99900	99900	0
466	20250311	123900	226561200	99900	99900	99900	99900	0
467	20250311	123800	226561200	99900	99900	99900	99900	0
468	20250311	123700	226561200	99900	99900	99900	99900	0
469	20250311	123600	226561200	99900	99900	99900	99900	0
470	20250311	123500	226561200	99900	99900	99900	99900	0
471	20250311	123400	226561200	99900	99900	99900	99900	0
472	20250311	123300	226561200	99900	99900	99900	99900	0
473	20250311	123200	226561200	99900	99900	99900	99900	0
474	20250311	123100	226561200	99900	99900	99900	99900	0
475	20250311	123000	226561200	99900	99900	99900	99900	0
476	20250311	122900	226561200	99900	99900	99900	99900	0
477	20250311	122800	226561200	99900	99900	99900	99900	42
478	20250311	122700	222365400	99500	99500	99500	99500	0
479	20250311	122600	222365400	99500	99500	99500	99500	2
480	20250311	122500	222166400	99500	99500	99500	99500	0
481	20250311	122400	222166400	99500	99500	99500	99500	0
482	20250311	122300	222166400	99500	99500	99500	99500	52
483	20250311	122200	216992400	99200	99200	99200	99200	0
484	20250311	122100	216992400	99200	99200	99200	99200	0
485	20250311	122000	216992400	99200	99200	99200	99200	0
486	20250311	121900	216992400	99200	99200	99200	99200	45
487	20250311	121800	212528400	99500	99500	99500	99500	4
488	20250311	121700	212130400	99100	99200	99200	99100	15
489	20250311	121600	210642700	99200	99200	99200	99200	6
490	20250311	121500	210047500	99200	99800	99800	99200	22
491	20250311	121400	207861900	99800	99800	99800	99800	0
492	20250311	121300	207861900	99800	99800	99800	99800	0
493	20250311	121200	207861900	99800	99800	99800	99800	0
494	20250311	121100	207861900	99800	99800	99800	99800	0
495	20250311	121000	207861900	99800	99800	99800	99800	0
496	20250311	120900	207861900	99800	99800	99800	99800	0
497	20250311	120800	207861900	99800	99800	99800	99800	0
498	20250311	120700	207861900	99800	99800	99800	99800	0
499	20250311	120600	207861900	99800	99800	99800	99800	0
500	20250311	120500	207861900	99800	99800	99800	99800	0
501	20250311	120400	207861900	99800	99800	99800	99800	0
502	20250311	120300	207861900	99800	99800	99800	99800	0
503	20250311	120200	207861900	99800	99800	99800	99800	0
504	20250311	120100	207861900	99800	99800	99800	99800	0
505	20250311	120000	207861900	99800	99800	99800	99800	0
506	20250311	115900	207861900	99800	99800	99800	99800	0
507	20250311	115800	207861900	99800	99800	99800	99800	0
508	20250311	115700	207861900	99800	99800	99800	99800	0
509	20250311	115600	207861900	99800	99800	99800	99800	0
510	20250311	115500	207861900	99800	99800	99800	99800	0
511	20250311	115400	207861900	99800	99800	99800	99800	0
512	20250311	115300	207861900	99800	99800	99800	99800	0
513	20250311	115200	207861900	99800	99800	99800	99800	20
514	20250311	115100	205865900	99800	99800	99800	99800	0
515	20250311	115000	205865900	99800	99800	99800	99800	0
516	20250311	114900	205865900	99800	99800	99800	99800	0
517	20250311	114800	205865900	99800	99800	99800	99800	0
518	20250311	114700	205865900	99800	99600	99800	99600	44
519	20250311	114600	201482700	99600	99600	99600	99600	5
520	20250311	114500	200984700	99600	99600	99600	99600	0
521	20250311	114400	200984700	99600	99600	99600	99600	0
522	20250311	114300	200984700	99600	99600	99600	99600	0
523	20250311	114200	200984700	99600	99600	99600	99600	0
524	20250311	114100	200984700	99600	99600	99600	99600	56
525	20250311	114000	195407100	99600	99600	99600	99600	4
526	20250311	113900	195008700	99600	99600	99600	99600	0
527	20250311	113800	195008700	99600	99600	99600	99600	0
528	20250311	113700	195008700	99600	99600	99600	99600	0
529	20250311	113600	195008700	99600	99600	99600	99600	0
530	20250311	113500	195008700	99600	99600	99600	99600	0
531	20250311	113400	195008700	99600	99600	99600	99600	0
532	20250311	113300	195008700	99600	99600	99600	99600	0
533	20250311	113200	195008700	99600	99600	99600	99600	0
534	20250311	113100	195008700	99600	99600	99600	99600	0
535	20250311	113000	195008700	99600	99600	99600	99600	1
536	20250311	112900	194909100	99000	99300	99300	99000	26
537	20250311	112800	192334100	99100	99100	99100	99100	0
538	20250311	112700	192334100	99100	99100	99100	99100	0
539	20250311	112600	192334100	99100	99100	99100	99100	0
540	20250311	112500	192334100	99100	99100	99100	99100	0
541	20250311	112400	192334100	99100	99100	99100	99100	0
542	20250311	112300	192334100	99100	99100	99100	99100	0
543	20250311	112200	192334100	99100	99100	99100	99100	0
544	20250311	112100	192334100	99100	99100	99100	99100	0
545	20250311	112000	192334100	99100	99100	99100	99100	0
546	20250311	111900	192334100	99100	99100	99100	99100	0
547	20250311	111800	192334100	99100	99100	99100	99100	0
548	20250311	111700	192334100	99100	99200	99200	99100	59
549	20250311	111600	186485900	99600	99600	99600	99600	0
550	20250311	111500	186485900	99600	99600	99600	99600	0
551	20250311	111400	186485900	99600	99600	99600	99600	0
552	20250311	111300	186485900	99600	99600	99600	99600	0
553	20250311	111200	186485900	99600	99600	99600	99600	0
554	20250311	111100	186485900	99600	99800	99800	99600	9
555	20250311	111000	185588500	99100	99100	99100	99000	48
556	20250311	110900	180831800	99100	99100	99100	99100	0
557	20250311	110800	180831800	99100	99100	99100	99100	0
558	20250311	110700	180831800	99100	99300	99300	99100	98
559	20250311	110600	171116500	99400	99400	99400	99400	0
560	20250311	110500	171116500	99400	99400	99400	99400	0
561	20250311	110400	171116500	99400	99400	99400	99400	0
562	20250311	110300	171116500	99400	99400	99400	99400	0
563	20250311	110200	171116500	99400	99400	99400	99400	0
564	20250311	110100	171116500	99400	99400	99400	99400	0
565	20250311	110000	171116500	99400	99400	99400	99400	0
566	20250311	105900	171116500	99400	99400	99400	99400	0
567	20250311	105800	171116500	99400	99400	99400	99400	0
568	20250311	105700	171116500	99400	99600	99600	99400	52
569	20250311	105600	165942000	99800	99800	99800	99800	0
570	20250311	105500	165942000	99800	99600	99800	99600	5
571	20250311	105400	165443200	99200	99200	99200	99200	0
572	20250311	105300	165443200	99200	99200	99200	99200	18
573	20250311	105200	163657600	99200	99200	99200	99200	0
574	20250311	105100	163657600	99200	99200	99200	99200	0
575	20250311	105000	163657600	99200	99200	99200	99200	0
576	20250311	104900	163657600	99200	99200	99200	99200	4
577	20250311	104800	163260800	99200	99400	99400	99100	94
578	20250311	104700	153929700	99400	99400	99400	99400	0
579	20250311	104600	153929700	99400	99400	99400	99400	10
580	20250311	104500	152935700	99400	99400	99400	99400	1
581	20250311	104400	152836300	99200	99200	99200	99200	0
582	20250311	104300	152836300	99200	99800	99800	99150	159
583	20250311	104200	137008500	99600	99600	99600	99600	0
584	20250311	104100	137008500	99600	99700	99700	99600	11
585	20250311	104000	135912000	99800	99800	99800	99800	8
586	20250311	103900	135113600	99800	99800	99800	99800	0
587	20250311	103800	135113600	99800	99800	99800	99800	0
588	20250311	103700	135113600	99800	99800	99800	99800	1
589	20250311	103600	135013800	99800	99800	99800	99800	0
590	20250311	103500	135013800	99800	99800	99800	99800	0
591	20250311	103400	135013800	99800	99800	99800	99800	9
592	20250311	103300	134115600	99600	99600	99600	99600	0
593	20250311	103200	134115600	99600	99600	99600	99600	0
594	20250311	103100	134115600	99600	99600	99600	99600	3
595	20250311	103000	133816800	99750	99750	99750	99750	0
596	20250311	102900	133816800	99750	99750	99750	99750	0
597	20250311	102800	133816800	99750	99750	99750	99750	2
598	20250311	102700	133617300	99600	99600	99600	99600	0
599	20250311	102600	133617300	99600	99600	99600	99600	2
600	20250311	102500	133418100	99600	99600	99600	99600	2
601	20250311	102400	133218900	99600	99600	99600	99600	3
602	20250311	102300	132920100	99500	99500	99500	99500	9
603	20250311	102200	132024600	99200	99200	99200	99200	0
604	20250311	102100	132024600	99200	99500	99500	99200	7
605	20250311	102000	131329600	99500	99500	99500	99500	43
606	20250311	101900	127051100	99500	99500	99500	99500	15
607	20250311	101800	125558600	99500	99500	99500	99500	0
608	20250311	101700	125558600	99500	99500	99500	99500	4
609	20250311	101600	125160600	99500	99300	99500	99300	2
610	20250311	101500	124961800	99300	99300	99300	99300	1
611	20250311	101400	124862500	99300	99300	99300	99300	7
612	20250311	101300	124167400	99400	99700	99700	99400	30
613	20250311	101200	121184600	100000	100000	100000	100000	1
614	20250311	101100	121084600	100000	100000	100000	100000	0
615	20250311	101000	121084600	100000	100000	100000	100000	0
616	20250311	100900	121084600	100000	100000	100000	100000	0
617	20250311	100800	121084600	100000	100000	100000	100000	0
618	20250311	100700	121084600	100000	100000	100000	100000	1
619	20250311	100600	120984600	99600	100000	100000	99600	22
620	20250311	100500	118792600	100000	99900	100000	99700	134
621	20250311	100400	105414700	100000	100000	100000	100000	0
622	20250311	100300	105414700	100000	100000	100000	100000	0
623	20250311	100200	105414700	100000	100000	100000	100000	0
624	20250311	100100	105414700	100000	100000	100000	100000	0
625	20250311	100000	105414700	100000	100000	100400	99900	98
626	20250311	095900	95615800	100000	100200	100200	100000	14
627	20250311	095800	94214800	100300	100300	100300	100300	0
628	20250311	095700	94214800	100300	100300	100300	100300	1
629	20250311	095600	94114500	100500	100500	100500	100500	0
630	20250311	095500	94114500	100500	100500	100500	100500	0
631	20250311	095400	94114500	100500	100500	100500	100500	4
632	20250311	095300	93712500	100500	100500	100500	100500	0
633	20250311	095200	93712500	100500	100600	100600	100500	14
634	20250311	095100	92305200	100600	100600	100600	100600	0
635	20250311	095000	92305200	100600	100600	100600	100600	0
636	20250311	094900	92305200	100600	100600	100600	100600	1
637	20250311	094800	92204600	100800	100800	100800	100800	0
638	20250311	094700	92204600	100800	100800	100800	100800	0
639	20250311	094600	92204600	100800	100800	100800	100800	0
640	20250311	094500	92204600	100800	100800	100800	100800	0
641	20250311	094400	92204600	100800	100800	100800	100800	0
642	20250311	094300	92204600	100800	100800	100800	100800	0
643	20250311	094200	92204600	100800	100800	100800	100800	0
644	20250311	094100	92204600	100800	100800	100800	100800	0
645	20250311	094000	92204600	100800	100800	100800	100800	0
646	20250311	093900	92204600	100800	100800	100800	100800	0
647	20250311	093800	92204600	100800	100800	100800	100800	1
648	20250311	093700	92103800	100600	100600	100600	100600	3
649	20250311	093600	91802000	100600	100600	100600	100600	1
650	20250311	093500	91701400	100500	100500	100500	100500	18
651	20250311	093400	89892400	100500	100500	100500	100500	1
652	20250311	093300	89791900	100500	100500	100500	100500	0
653	20250311	093200	89791900	100500	100500	101100	100500	44
654	20250311	093100	85364000	100500	100500	100500	100500	0
655	20250311	093000	85364000	100500	100500	100500	100500	0
656	20250311	092900	85364000	100500	100500	100500	100500	8
657	20250311	092800	84560000	100500	100500	100500	100500	10
658	20250311	092700	83555000	100600	100600	100600	100600	70
659	20250311	092600	76513000	100900	100900	100900	100900	0
660	20250311	092500	76513000	100900	100900	100900	100900	1
661	20250311	092400	76412100	100900	100900	100900	100900	0
662	20250311	092300	76412100	100900	100900	100900	100900	1
663	20250311	092200	76311200	100900	100900	100900	100900	0
664	20250311	092100	76311200	100900	100900	100900	100900	0
665	20250311	092000	76311200	100900	100900	100900	100900	2
666	20250311	091900	76109400	100900	100400	100900	100400	7
667	20250311	091800	75405000	100300	100400	100600	100300	94
668	20250311	091700	65967700	100000	100000	100000	100000	50
669	20250311	091600	60967700	100100	100200	100200	100000	167
670	20250311	091500	44250900	100100	100100	100100	100100	2
671	20250311	091400	44050700	100100	100100	100100	100100	0
672	20250311	091300	44050700	100100	100100	100100	100100	0
673	20250311	091200	44050700	100100	100100	100100	100100	10
674	20250311	091100	43049700	100100	100100	100100	100100	1
675	20250311	091000	42949600	99900	99900	99900	99900	0
676	20250311	090900	42949600	99900	99900	99900	99900	2
677	20250311	090800	42749800	100000	100000	100000	100000	0
678	20250311	090700	42749800	100000	100000	100000	100000	8
679	20250311	090600	41949800	100000	100000	100000	100000	33
680	20250311	090500	38649800	99900	99900	99900	99900	0
681	20250311	090400	38649800	99900	99900	99900	99900	0
682	20250311	090300	38649800	99900	99900	99900	99900	0
683	20250311	090200	38649800	99900	99900	99900	99900	2
684	20250311	090100	38450000	100000	100300	100300	100000	175
685	20250311	090000	20931800	100100	102200	102200	100000	206