KissMeData/078140/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	195500	630773635	13290	13290	13290	13290	636
3	20250306	195400	630773635	13290	13290	13290	13290	0
4	20250306	195300	630773635	13290	13290	13290	13290	0
5	20250306	195200	630773635	13290	13290	13290	13290	0
6	20250306	195100	630773635	13290	13290	13290	13290	0
7	20250306	195000	630773635	13290	13290	13290	13290	0
8	20250306	194900	630773635	13290	13290	13290	13290	0
9	20250306	194800	630773635	13290	13290	13290	13290	0
10	20250306	194700	630773635	13290	13290	13290	13290	0
11	20250306	194600	630773635	13290	13290	13290	13290	0
12	20250306	194500	630773635	13290	13290	13290	13290	0
13	20250306	194400	630773635	13290	13290	13290	13290	0
14	20250306	194300	630773635	13290	13290	13290	13290	0
15	20250306	194200	630773635	13290	13290	13290	13290	0
16	20250306	194100	630773635	13290	13290	13290	13290	0
17	20250306	194000	630773635	13290	13290	13290	13290	0
18	20250306	193900	630773635	13290	13290	13290	13290	0
19	20250306	193800	630773635	13290	13290	13290	13290	0
20	20250306	193700	630773635	13290	13290	13290	13290	0
21	20250306	193600	630773635	13290	13290	13290	13290	0
22	20250306	193500	630773635	13290	13290	13290	13290	0
23	20250306	193400	630773635	13290	13290	13290	13290	0
24	20250306	193300	630773635	13290	13290	13290	13290	0
25	20250306	193200	630773635	13290	13290	13290	13290	0
26	20250306	193100	630773635	13290	13290	13290	13290	0
27	20250306	193000	630773635	13290	13290	13290	13290	0
28	20250306	192900	630773635	13290	13290	13290	13290	0
29	20250306	192800	630773635	13290	13290	13290	13290	0
30	20250306	192700	630773635	13290	13290	13290	13290	0
31	20250306	192600	630773635	13290	13290	13290	13290	0
32	20250306	192500	630773635	13290	13290	13290	13290	636
33	20250306	192400	630773635	13290	13290	13290	13290	0
34	20250306	192300	630773635	13290	13290	13290	13290	0
35	20250306	192200	630773635	13290	13290	13290	13290	0
36	20250306	192100	630773635	13290	13290	13290	13290	0
37	20250306	192000	630773635	13290	13290	13290	13290	0
38	20250306	191900	630773635	13290	13290	13290	13290	0
39	20250306	191800	630773635	13290	13290	13290	13290	0
40	20250306	191700	630773635	13290	13290	13290	13290	0
41	20250306	191600	630773635	13290	13290	13290	13290	0
42	20250306	191500	630773635	13290	13290	13290	13290	0
43	20250306	191400	630773635	13290	13290	13290	13290	0
44	20250306	191300	630773635	13290	13290	13290	13290	0
45	20250306	191200	630773635	13290	13290	13290	13290	0
46	20250306	191100	630773635	13290	13290	13290	13290	0
47	20250306	191000	630773635	13290	13290	13290	13290	0
48	20250306	190900	630773635	13290	13290	13290	13290	0
49	20250306	190800	630773635	13290	13290	13290	13290	0
50	20250306	190700	630773635	13290	13290	13290	13290	0
51	20250306	190600	630773635	13290	13290	13290	13290	0
52	20250306	190500	630773635	13290	13290	13290	13290	0
53	20250306	190400	630773635	13290	13290	13290	13290	0
54	20250306	190300	630773635	13290	13290	13290	13290	0
55	20250306	190200	630773635	13290	13290	13290	13290	0
56	20250306	190100	630773635	13290	13290	13290	13290	0
57	20250306	190000	630773635	13290	13290	13290	13290	0
58	20250306	185900	630773635	13290	13290	13290	13290	0
59	20250306	185800	630773635	13290	13290	13290	13290	0
60	20250306	185700	630773635	13290	13290	13290	13290	0
61	20250306	185600	630773635	13290	13290	13290	13290	0
62	20250306	185500	630773635	13290	13290	13290	13290	636
63	20250306	185400	630773635	13290	13290	13290	13290	0
64	20250306	185300	630773635	13290	13290	13290	13290	0
65	20250306	185200	630773635	13290	13290	13290	13290	0
66	20250306	185100	630773635	13290	13290	13290	13290	0
67	20250306	185000	630773635	13290	13290	13290	13290	0
68	20250306	184900	630773635	13290	13290	13290	13290	0
69	20250306	184800	630773635	13290	13290	13290	13290	0
70	20250306	184700	630773635	13290	13290	13290	13290	0
71	20250306	184600	630773635	13290	13290	13290	13290	0
72	20250306	184500	630773635	13290	13290	13290	13290	0
73	20250306	184400	630773635	13290	13290	13290	13290	0
74	20250306	184300	630773635	13290	13290	13290	13290	0
75	20250306	184200	630773635	13290	13290	13290	13290	0
76	20250306	184100	630773635	13290	13290	13290	13290	0
77	20250306	184000	630773635	13290	13290	13290	13290	0
78	20250306	183900	630773635	13290	13290	13290	13290	0
79	20250306	183800	630773635	13290	13290	13290	13290	0
80	20250306	183700	630773635	13290	13290	13290	13290	0
81	20250306	183600	630773635	13290	13290	13290	13290	0
82	20250306	183500	630773635	13290	13290	13290	13290	0
83	20250306	183400	630773635	13290	13290	13290	13290	0
84	20250306	183300	630773635	13290	13290	13290	13290	0
85	20250306	183200	630773635	13290	13290	13290	13290	0
86	20250306	183100	630773635	13290	13290	13290	13290	0
87	20250306	183000	630773635	13290	13290	13290	13290	0
88	20250306	182900	630773635	13290	13290	13290	13290	0
89	20250306	182800	630773635	13290	13290	13290	13290	0
90	20250306	182700	630773635	13290	13290	13290	13290	0
91	20250306	182600	630773635	13290	13290	13290	13290	0
92	20250306	182500	630773635	13290	13290	13290	13290	636
93	20250306	182400	630773635	13290	13290	13290	13290	0
94	20250306	182300	630773635	13290	13290	13290	13290	0
95	20250306	182200	630773635	13290	13290	13290	13290	0
96	20250306	182100	630773635	13290	13290	13290	13290	0
97	20250306	182000	630773635	13290	13290	13290	13290	0
98	20250306	181900	630773635	13290	13290	13290	13290	0
99	20250306	181800	630773635	13290	13290	13290	13290	0
100	20250306	181700	630773635	13290	13290	13290	13290	0
101	20250306	181600	630773635	13290	13290	13290	13290	0
102	20250306	181500	630773635	13290	13290	13290	13290	0
103	20250306	181400	630773635	13290	13290	13290	13290	0
104	20250306	181300	630773635	13290	13290	13290	13290	0
105	20250306	181200	630773635	13290	13290	13290	13290	0
106	20250306	181100	630773635	13290	13290	13290	13290	0
107	20250306	181000	630773635	13290	13290	13290	13290	0
108	20250306	180900	630773635	13290	13290	13290	13290	0
109	20250306	180800	630773635	13290	13290	13290	13290	0
110	20250306	180700	630773635	13290	13290	13290	13290	0
111	20250306	180600	630773635	13290	13290	13290	13290	0
112	20250306	180500	630773635	13290	13290	13290	13290	0
113	20250306	180400	630773635	13290	13290	13290	13290	0
114	20250306	180300	630773635	13290	13290	13290	13290	0
115	20250306	180200	630773635	13290	13290	13290	13290	0
116	20250306	180100	630773635	13290	13290	13290	13290	0
117	20250306	180000	630773635	13290	13290	13290	13290	0
118	20250306	175900	630773635	13290	13290	13290	13290	0
119	20250306	175800	630773635	13290	13290	13290	13290	0
120	20250306	175700	630773635	13290	13290	13290	13290	0
121	20250306	175600	630773635	13290	13290	13290	13290	0
122	20250306	175500	630773635	13290	13290	13290	13290	636
123	20250306	175400	630773635	13290	13290	13290	13290	0
124	20250306	175300	630773635	13290	13290	13290	13290	0
125	20250306	175200	630773635	13290	13290	13290	13290	0
126	20250306	175100	630773635	13290	13290	13290	13290	0
127	20250306	175000	630773635	13290	13290	13290	13290	0
128	20250306	174900	630773635	13290	13290	13290	13290	0
129	20250306	174800	630773635	13290	13290	13290	13290	0
130	20250306	174700	630773635	13290	13290	13290	13290	0
131	20250306	174600	630773635	13290	13290	13290	13290	0
132	20250306	174500	630773635	13290	13290	13290	13290	0
133	20250306	174400	630773635	13290	13290	13290	13290	0
134	20250306	174300	630773635	13290	13290	13290	13290	0
135	20250306	174200	630773635	13290	13290	13290	13290	0
136	20250306	174100	630773635	13290	13290	13290	13290	0
137	20250306	174000	630773635	13290	13290	13290	13290	0
138	20250306	173900	630773635	13290	13290	13290	13290	0
139	20250306	173800	630773635	13290	13290	13290	13290	0
140	20250306	173700	630773635	13290	13290	13290	13290	0
141	20250306	173600	630773635	13290	13290	13290	13290	0
142	20250306	173500	630773635	13290	13290	13290	13290	0
143	20250306	173400	630773635	13290	13290	13290	13290	0
144	20250306	173300	630773635	13290	13290	13290	13290	0
145	20250306	173200	630773635	13290	13290	13290	13290	0
146	20250306	173100	630773635	13290	13290	13290	13290	0
147	20250306	173000	630773635	13290	13290	13290	13290	0
148	20250306	172900	630773635	13290	13290	13290	13290	0
149	20250306	172800	630773635	13290	13290	13290	13290	0
150	20250306	172700	630773635	13290	13290	13290	13290	0
151	20250306	172600	630773635	13290	13290	13290	13290	0
152	20250306	172500	630773635	13290	13290	13290	13290	636
153	20250306	172400	630773635	13290	13290	13290	13290	0
154	20250306	172300	630773635	13290	13290	13290	13290	0
155	20250306	172200	630773635	13290	13290	13290	13290	0
156	20250306	172100	630773635	13290	13290	13290	13290	0
157	20250306	172000	630773635	13290	13290	13290	13290	0
158	20250306	171900	630773635	13290	13290	13290	13290	0
159	20250306	171800	630773635	13290	13290	13290	13290	0
160	20250306	171700	630773635	13290	13290	13290	13290	0
161	20250306	171600	630773635	13290	13290	13290	13290	0
162	20250306	171500	630773635	13290	13290	13290	13290	0
163	20250306	171400	630773635	13290	13290	13290	13290	0
164	20250306	171300	630773635	13290	13290	13290	13290	0
165	20250306	171200	630773635	13290	13290	13290	13290	0
166	20250306	171100	630773635	13290	13290	13290	13290	0
167	20250306	171000	630773635	13290	13290	13290	13290	0
168	20250306	170900	630773635	13290	13290	13290	13290	0
169	20250306	170800	630773635	13290	13290	13290	13290	0
170	20250306	170700	630773635	13290	13290	13290	13290	0
171	20250306	170600	630773635	13290	13290	13290	13290	0
172	20250306	170500	630773635	13290	13290	13290	13290	0
173	20250306	170400	630773635	13290	13290	13290	13290	0
174	20250306	170300	630773635	13290	13290	13290	13290	0
175	20250306	170200	630773635	13290	13290	13290	13290	0
176	20250306	170100	630773635	13290	13290	13290	13290	0
177	20250306	170000	630773635	13290	13290	13290	13290	0
178	20250306	165900	630773635	13290	13290	13290	13290	0
179	20250306	165800	630773635	13290	13290	13290	13290	0
180	20250306	165700	630773635	13290	13290	13290	13290	0
181	20250306	165600	630773635	13290	13290	13290	13290	0
182	20250306	165500	630773635	13290	13290	13290	13290	636
183	20250306	165400	630773635	13290	13290	13290	13290	0
184	20250306	165300	630773635	13290	13290	13290	13290	0
185	20250306	165200	630773635	13290	13290	13290	13290	0
186	20250306	165100	630773635	13290	13290	13290	13290	0
187	20250306	165000	630773635	13290	13290	13290	13290	0
188	20250306	164900	630773635	13290	13290	13290	13290	0
189	20250306	164800	630773635	13290	13290	13290	13290	0
190	20250306	164700	630773635	13290	13290	13290	13290	0
191	20250306	164600	630773635	13290	13290	13290	13290	0
192	20250306	164500	630773635	13290	13290	13290	13290	0
193	20250306	164400	630773635	13290	13290	13290	13290	0
194	20250306	164300	630773635	13290	13290	13290	13290	0
195	20250306	164200	630773635	13290	13290	13290	13290	0
196	20250306	164100	630773635	13290	13290	13290	13290	0
197	20250306	164000	630773635	13290	13290	13290	13290	0
198	20250306	163900	630773635	13290	13290	13290	13290	0
199	20250306	163800	630773635	13290	13290	13290	13290	0
200	20250306	163700	630773635	13290	13290	13290	13290	0
201	20250306	163600	630773635	13290	13290	13290	13290	0
202	20250306	163500	630773635	13290	13290	13290	13290	0
203	20250306	163400	630773635	13290	13290	13290	13290	0
204	20250306	163300	630773635	13290	13290	13290	13290	0
205	20250306	163200	630773635	13290	13290	13290	13290	0
206	20250306	163100	630773635	13290	13290	13290	13290	0
207	20250306	163000	630773635	13290	13290	13290	13290	0
208	20250306	162900	630773635	13290	13290	13290	13290	0
209	20250306	162800	630773635	13290	13290	13290	13290	0
210	20250306	162700	630773635	13290	13290	13290	13290	0
211	20250306	162600	630773635	13290	13290	13290	13290	0
212	20250306	162500	630773635	13290	13290	13290	13290	636
213	20250306	162400	630773635	13290	13290	13290	13290	0
214	20250306	162300	630773635	13290	13290	13290	13290	0
215	20250306	162200	630773635	13290	13290	13290	13290	0
216	20250306	162100	630773635	13290	13290	13290	13290	0
217	20250306	162000	630773635	13290	13290	13290	13290	0
218	20250306	161900	630773635	13290	13290	13290	13290	0
219	20250306	161800	630773635	13290	13290	13290	13290	0
220	20250306	161700	630773635	13290	13290	13290	13290	0
221	20250306	161600	630773635	13290	13290	13290	13290	0
222	20250306	161500	630773635	13290	13290	13290	13290	0
223	20250306	161400	630773635	13290	13290	13290	13290	0
224	20250306	161300	630773635	13290	13290	13290	13290	0
225	20250306	161200	630773635	13290	13290	13290	13290	0
226	20250306	161100	630773635	13290	13290	13290	13290	0
227	20250306	161000	630773635	13290	13290	13290	13290	0
228	20250306	160900	630773635	13290	13290	13290	13290	0
229	20250306	160800	630773635	13290	13290	13290	13290	0
230	20250306	160700	630773635	13290	13290	13290	13290	0
231	20250306	160600	630773635	13290	13290	13290	13290	0
232	20250306	160500	630773635	13290	13290	13290	13290	0
233	20250306	160400	630773635	13290	13290	13290	13290	0
234	20250306	160300	630773635	13290	13290	13290	13290	0
235	20250306	160200	630773635	13290	13290	13290	13290	0
236	20250306	160100	630773635	13290	13290	13290	13290	0
237	20250306	160000	630773635	13290	13290	13290	13290	0
238	20250306	155900	630773635	13290	13290	13290	13290	0
239	20250306	155800	630773635	13290	13290	13290	13290	0
240	20250306	155700	630773635	13290	13290	13290	13290	0
241	20250306	155600	630773635	13290	13290	13290	13290	0
242	20250306	155500	630773635	13290	13290	13290	13290	636
243	20250306	155400	630773635	13290	13290	13290	13290	0
244	20250306	155300	630773635	13290	13290	13290	13290	0
245	20250306	155200	630773635	13290	13290	13290	13290	0
246	20250306	155100	630773635	13290	13290	13290	13290	0
247	20250306	155000	630773635	13290	13290	13290	13290	0
248	20250306	154900	630773635	13290	13290	13290	13290	0
249	20250306	154800	630773635	13290	13290	13290	13290	0
250	20250306	154700	630773635	13290	13290	13290	13290	0
251	20250306	154600	630773635	13290	13290	13290	13290	0
252	20250306	154500	630773635	13290	13290	13290	13290	0
253	20250306	154400	630773635	13290	13290	13290	13290	0
254	20250306	154300	630773635	13290	13290	13290	13290	0
255	20250306	154200	630773635	13290	13290	13290	13290	0
256	20250306	154100	630773635	13290	13290	13290	13290	0
257	20250306	154000	630773635	13290	13290	13290	13290	0
258	20250306	153900	630773635	13290	13290	13290	13290	0
259	20250306	153800	630773635	13290	13290	13290	13290	0
260	20250306	153700	630773635	13290	13290	13290	13290	0
261	20250306	153600	630773635	13290	13290	13290	13290	0
262	20250306	153500	630773635	13290	13290	13290	13290	0
263	20250306	153400	630773635	13290	13290	13290	13290	0
264	20250306	153300	630773635	13290	13290	13290	13290	0
265	20250306	153200	630773635	13290	13290	13290	13290	0
266	20250306	153100	630773635	13290	13290	13290	13290	0
267	20250306	153000	630773635	13290	13290	13290	13290	636
268	20250306	152900	622321195	13280	13280	13280	13280	0
269	20250306	152800	622321195	13280	13280	13280	13280	0
270	20250306	152700	622321195	13280	13280	13280	13280	0
271	20250306	152600	622321195	13280	13280	13280	13280	0
272	20250306	152500	622321195	13280	13280	13280	13280	0
273	20250306	152400	622321195	13280	13280	13280	13280	0
274	20250306	152300	622321195	13280	13280	13280	13280	0
275	20250306	152200	622321195	13280	13280	13280	13280	0
276	20250306	152100	622321195	13280	13280	13280	13280	0
277	20250306	152000	622321195	13280	13280	13280	13280	0
278	20250306	151900	622321195	13280	13250	13280	13240	382
279	20250306	151800	617259885	13250	13250	13250	13250	12
280	20250306	151700	617100885	13240	13230	13240	13230	193
281	20250306	151600	614545865	13230	13230	13230	13230	546
282	20250306	151500	607322285	13240	13240	13240	13240	10
283	20250306	151400	607189885	13240	13240	13240	13240	51
284	20250306	151300	606514645	13240	13240	13250	13240	176
285	20250306	151200	604184045	13240	13240	13240	13240	6
286	20250306	151100	604104605	13240	13240	13240	13240	9
287	20250306	151000	603985445	13240	13240	13240	13220	23
288	20250306	150900	603680965	13220	13220	13220	13220	0
289	20250306	150800	603680965	13220	13230	13230	13220	142
290	20250306	150700	601802505	13230	13230	13230	13230	0
291	20250306	150600	601802505	13230	13230	13230	13230	3
292	20250306	150500	601762815	13230	13230	13230	13230	105
293	20250306	150400	600373665	13230	13230	13230	13230	0
294	20250306	150300	600373665	13230	13230	13230	13230	11
295	20250306	150200	600228135	13230	13230	13230	13230	0
296	20250306	150100	600228135	13230	13230	13230	13230	19
297	20250306	150000	599976765	13230	13240	13240	13230	23
298	20250306	145900	599672445	13230	13220	13230	13220	72
299	20250306	145800	598720005	13230	13230	13230	13230	10
300	20250306	145700	598587705	13230	13250	13250	13230	837
301	20250306	145600	587500565	13260	13260	13260	13260	12
302	20250306	145500	587341445	13280	13260	13280	13260	21
303	20250306	145400	587062965	13260	13260	13260	13260	1
304	20250306	145300	587049705	13280	13280	13280	13280	1
305	20250306	145200	587036425	13260	13260	13260	13260	16
306	20250306	145100	586824265	13260	13260	13260	13260	5
307	20250306	145000	586757965	13250	13250	13250	13250	0
308	20250306	144900	586757965	13250	13240	13250	13240	31
309	20250306	144800	586347515	13240	13240	13240	13240	610
310	20250306	144700	578271115	13250	13250	13250	13250	0
311	20250306	144600	578271115	13250	13250	13250	13250	200
312	20250306	144500	575621115	13230	13260	13260	13230	550
313	20250306	144400	568335135	13270	13280	13280	13270	231
314	20250306	144300	565268075	13290	13290	13290	13290	0
315	20250306	144200	565268075	13290	13290	13290	13290	0
316	20250306	144100	565268075	13290	13300	13300	13290	429
317	20250306	144000	559562515	13310	13310	13310	13310	0
318	20250306	143900	559562515	13310	13300	13310	13300	301
319	20250306	143800	555559105	13310	13310	13310	13310	0
320	20250306	143700	555559105	13310	13310	13310	13310	0
321	20250306	143600	555559105	13310	13310	13310	13310	12
322	20250306	143500	555399385	13300	13300	13300	13300	0
323	20250306	143400	555399385	13300	13310	13310	13300	592
324	20250306	143300	547524935	13320	13320	13320	13320	0
325	20250306	143200	547524935	13320	13320	13320	13320	2
326	20250306	143100	547498295	13330	13330	13330	13330	1
327	20250306	143000	547484965	13330	13330	13330	13330	1
328	20250306	142900	547471635	13330	13300	13330	13300	392
329	20250306	142800	542257975	13300	13310	13310	13300	38
330	20250306	142700	541752275	13320	13320	13320	13320	210
331	20250306	142600	538955075	13320	13320	13320	13320	0
332	20250306	142500	538955075	13320	13320	13320	13320	230
333	20250306	142400	535891475	13330	13330	13330	13330	141
334	20250306	142300	534011945	13330	13330	13330	13330	6
335	20250306	142200	533931965	13330	13330	13330	13330	5
336	20250306	142100	533865315	13330	13330	13330	13330	11
337	20250306	142000	533718685	13330	13330	13330	13330	5
338	20250306	141900	533652035	13330	13330	13330	13330	5
339	20250306	141800	533585385	13330	13330	13330	13330	0
340	20250306	141700	533585385	13330	13330	13330	13330	11
341	20250306	141600	533438755	13330	13330	13330	13330	0
342	20250306	141500	533438755	13330	13330	13330	13330	169
343	20250306	141400	531185985	13320	13320	13320	13320	4
344	20250306	141300	531132705	13310	13310	13310	13310	290
345	20250306	141200	527272805	13310	13310	13310	13310	11
346	20250306	141100	527126395	13320	13320	13320	13320	0
347	20250306	141000	527126395	13320	13310	13320	13310	164
348	20250306	140900	524942965	13300	13300	13300	13300	5
349	20250306	140800	524876465	13300	13300	13300	13300	0
350	20250306	140700	524876465	13300	13300	13300	13300	0
351	20250306	140600	524876465	13300	13300	13300	13300	0
352	20250306	140500	524876465	13300	13300	13300	13300	10
353	20250306	140400	524743465	13280	13280	13280	13280	0
354	20250306	140300	524743465	13280	13280	13280	13280	0
355	20250306	140200	524743465	13280	13300	13300	13280	339
356	20250306	140100	520240875	13310	13310	13310	13310	20
357	20250306	140000	519974675	13300	13300	13300	13300	0
358	20250306	135900	519974675	13300	13300	13300	13300	517
359	20250306	135800	513098575	13300	13300	13300	13300	4
360	20250306	135700	513045375	13310	13310	13310	13310	5
361	20250306	135600	512978825	13310	13310	13310	13310	0
362	20250306	135500	512978825	13310	13310	13310	13310	0
363	20250306	135400	512978825	13310	13310	13310	13310	0
364	20250306	135300	512978825	13310	13310	13310	13310	0
365	20250306	135200	512978825	13310	13300	13310	13300	9
366	20250306	135100	512859045	13280	13280	13280	13280	0
367	20250306	135000	512859045	13280	13280	13280	13280	1
368	20250306	134900	512845765	13280	13280	13280	13280	0
369	20250306	134800	512845765	13280	13280	13280	13280	0
370	20250306	134700	512845765	13280	13280	13280	13280	0
371	20250306	134600	512845765	13280	13280	13280	13280	0
372	20250306	134500	512845765	13280	13280	13280	13280	64
373	20250306	134400	511995845	13280	13280	13280	13280	0
374	20250306	134300	511995845	13280	13280	13280	13280	0
375	20250306	134200	511995845	13280	13280	13280	13280	0
376	20250306	134100	511995845	13280	13280	13280	13280	0
377	20250306	134000	511995845	13280	13280	13280	13280	0
378	20250306	133900	511995845	13280	13280	13280	13280	89
379	20250306	133800	510813925	13290	13290	13290	13290	0
380	20250306	133700	510813925	13290	13290	13290	13290	0
381	20250306	133600	510813925	13290	13290	13290	13290	0
382	20250306	133500	510813925	13290	13290	13290	13290	0
383	20250306	133400	510813925	13290	13290	13290	13290	0
384	20250306	133300	510813925	13290	13290	13290	13290	0
385	20250306	133200	510813925	13290	13290	13290	13290	0
386	20250306	133100	510813925	13290	13290	13290	13290	0
387	20250306	133000	510813925	13290	13290	13290	13290	0
388	20250306	132900	510813925	13290	13290	13290	13290	0
389	20250306	132800	510813925	13290	13290	13290	13290	4
390	20250306	132700	510760765	13290	13285	13290	13285	50
391	20250306	132600	510096285	13290	13290	13290	13290	0
392	20250306	132500	510096285	13290	13290	13290	13290	19
393	20250306	132400	509843775	13290	13290	13290	13290	0
394	20250306	132300	509843775	13290	13290	13290	13290	0
395	20250306	132200	509843775	13290	13290	13290	13290	50
396	20250306	132100	509179275	13280	13280	13280	13280	9
397	20250306	132000	509059755	13280	13280	13280	13280	0
398	20250306	131900	509059755	13280	13280	13280	13280	0
399	20250306	131800	509059755	13280	13280	13280	13280	0
400	20250306	131700	509059755	13280	13290	13290	13280	121
401	20250306	131600	507452155	13290	13290	13290	13290	17
402	20250306	131500	507226225	13300	13300	13300	13300	0
403	20250306	131400	507226225	13300	13300	13300	13300	23
404	20250306	131300	506920325	13290	13290	13290	13290	0
405	20250306	131200	506920325	13290	13290	13290	13290	0
406	20250306	131100	506920325	13290	13290	13290	13290	0
407	20250306	131000	506920325	13290	13300	13300	13290	852
408	20250306	130900	495591905	13300	13300	13300	13300	0
409	20250306	130800	495591905	13300	13300	13300	13300	46
410	20250306	130700	494980105	13300	13320	13320	13300	387
411	20250306	130600	489827445	13325	13325	13325	13325	0
412	20250306	130500	489827445	13325	13325	13325	13325	2
413	20250306	130400	489800795	13330	13330	13330	13330	20
414	20250306	130300	489534195	13330	13330	13330	13330	0
415	20250306	130200	489534195	13330	13330	13330	13330	0
416	20250306	130100	489534195	13330	13330	13330	13330	21
417	20250306	130000	489254265	13330	13330	13330	13330	0
418	20250306	125900	489254265	13330	13330	13330	13330	0
419	20250306	125800	489254265	13330	13330	13330	13330	41
420	20250306	125700	488707735	13330	13330	13330	13330	0
421	20250306	125600	488707735	13330	13330	13330	13330	0
422	20250306	125500	488707735	13330	13330	13330	13330	0
423	20250306	125400	488707735	13330	13330	13330	13330	0
424	20250306	125300	488707735	13330	13330	13330	13330	0
425	20250306	125200	488707735	13330	13330	13330	13330	59
426	20250306	125100	487921265	13330	13350	13350	13330	560
427	20250306	125000	480450205	13350	13350	13350	13350	6
428	20250306	124900	480370105	13350	13350	13350	13350	1598
429	20250306	124800	459036805	13370	13370	13370	13370	0
430	20250306	124700	459036805	13370	13370	13370	13370	0
431	20250306	124600	459036805	13370	13370	13370	13370	0
432	20250306	124500	459036805	13370	13350	13370	13350	33
433	20250306	124400	458596235	13350	13360	13360	13350	3270
434	20250306	124300	414930315	13360	13360	13360	13360	13
435	20250306	124200	414756635	13370	13370	13370	13365	582
436	20250306	124100	406975595	13370	13370	13370	13370	200
437	20250306	124000	404301595	13370	13370	13370	13370	55
438	20250306	123900	403566245	13370	13370	13370	13370	0
439	20250306	123800	403566245	13370	13370	13370	13370	0
440	20250306	123700	403566245	13370	13370	13370	13370	0
441	20250306	123600	403566245	13370	13370	13370	13370	10
442	20250306	123500	403432545	13370	13370	13370	13370	0
443	20250306	123400	403432545	13370	13370	13370	13370	0
444	20250306	123300	403432545	13370	13370	13370	13370	188
445	20250306	123200	400918985	13370	13370	13370	13370	0
446	20250306	123100	400918985	13370	13370	13370	13370	0
447	20250306	123000	400918985	13370	13370	13370	13370	30
448	20250306	122900	400517885	13390	13390	13390	13390	0
449	20250306	122800	400517885	13390	13390	13390	13390	0
450	20250306	122700	400517885	13390	13390	13390	13390	0
451	20250306	122600	400517885	13390	13390	13390	13390	269
452	20250306	122500	396915975	13390	13390	13420	13390	220
453	20250306	122400	393970145	13430	13430	13430	13430	0
454	20250306	122300	393970145	13430	13430	13430	13430	0
455	20250306	122200	393970145	13430	13430	13430	13430	0
456	20250306	122100	393970145	13430	13430	13430	13430	0
457	20250306	122000	393970145	13430	13430	13430	13430	8
458	20250306	121900	393862705	13400	13400	13400	13400	0
459	20250306	121800	393862705	13400	13440	13440	13400	26
460	20250306	121700	393514265	13390	13410	13430	13390	470
461	20250306	121600	387205705	13420	13390	13420	13390	268
462	20250306	121500	383610955	13370	13370	13370	13370	0
463	20250306	121400	383610955	13370	13370	13370	13370	5
464	20250306	121300	383544105	13380	13390	13390	13380	75
465	20250306	121200	382540595	13420	13420	13420	13420	0
466	20250306	121100	382540595	13420	13420	13420	13420	0
467	20250306	121000	382540595	13420	13420	13420	13420	0
468	20250306	120900	382540595	13420	13420	13420	13420	0
469	20250306	120800	382540595	13420	13420	13420	13420	0
470	20250306	120700	382540595	13420	13420	13420	13420	0
471	20250306	120600	382540595	13420	13420	13420	13420	7
472	20250306	120500	382446655	13420	13420	13420	13420	1
473	20250306	120400	382433235	13380	13380	13380	13380	0
474	20250306	120300	382433235	13380	13380	13380	13380	0
475	20250306	120200	382433235	13380	13380	13380	13380	8
476	20250306	120100	382326195	13380	13380	13380	13380	0
477	20250306	120000	382326195	13380	13400	13400	13380	15
478	20250306	115900	382125315	13400	13400	13400	13400	0
479	20250306	115800	382125315	13400	13400	13400	13400	0
480	20250306	115700	382125315	13400	13400	13400	13400	157
481	20250306	115600	380021515	13400	13400	13400	13400	0
482	20250306	115500	380021515	13400	13400	13400	13400	0
483	20250306	115400	380021515	13400	13400	13400	13400	0
484	20250306	115300	380021515	13400	13400	13400	13400	200
485	20250306	115200	377341515	13410	13410	13410	13410	0
486	20250306	115100	377341515	13410	13410	13410	13410	55
487	20250306	115000	376603965	13410	13410	13410	13410	0
488	20250306	114900	376603965	13410	13450	13450	13410	220
489	20250306	114800	373646005	13440	13430	13440	13430	446
490	20250306	114700	367654075	13400	13400	13400	13400	0
491	20250306	114600	367654075	13400	13400	13400	13400	0
492	20250306	114500	367654075	13400	13400	13400	13400	0
493	20250306	114400	367654075	13400	13400	13400	13400	0
494	20250306	114300	367654075	13400	13400	13400	13400	0
495	20250306	114200	367654075	13400	13400	13400	13400	38
496	20250306	114100	367144875	13420	13420	13420	13420	214
497	20250306	114000	364272995	13420	13420	13420	13420	6
498	20250306	113900	364192475	13430	13420	13430	13420	275
499	20250306	113800	360500225	13420	13410	13420	13410	235
500	20250306	113700	357348085	13400	13410	13410	13400	98
501	20250306	113600	356034395	13420	13420	13420	13420	0
502	20250306	113500	356034395	13420	13420	13420	13420	0
503	20250306	113400	356034395	13420	13420	13420	13420	1
504	20250306	113300	356020975	13430	13430	13430	13430	0
505	20250306	113200	356020975	13430	13400	13430	13400	2
506	20250306	113100	355994145	13450	13450	13450	13450	0
507	20250306	113000	355994145	13450	13450	13450	13450	0
508	20250306	112900	355994145	13450	13450	13450	13450	0
509	20250306	112800	355994145	13450	13450	13450	13450	0
510	20250306	112700	355994145	13450	13450	13450	13450	0
511	20250306	112600	355994145	13450	13450	13450	13450	0
512	20250306	112500	355994145	13450	13370	13450	13370	2
513	20250306	112400	355967325	13450	13450	13450	13450	1
514	20250306	112300	355953875	13370	13370	13370	13370	1
515	20250306	112200	355940505	13370	13370	13370	13370	0
516	20250306	112100	355940505	13370	13370	13370	13370	0
517	20250306	112000	355940505	13370	13370	13370	13370	0
518	20250306	111900	355940505	13370	13370	13370	13370	0
519	20250306	111800	355940505	13370	13370	13370	13370	1
520	20250306	111700	355927135	13360	13360	13360	13360	0
521	20250306	111600	355927135	13360	13360	13360	13360	0
522	20250306	111500	355927135	13360	13360	13360	13360	0
523	20250306	111400	355927135	13360	13360	13360	13360	35
524	20250306	111300	355459535	13470	13430	13470	13430	508
525	20250306	111200	348628775	13350	13410	13420	13350	144
526	20250306	111100	346696615	13350	13350	13350	13350	60
527	20250306	111000	345895615	13340	13350	13350	13340	145
528	20250306	110900	343960895	13340	13340	13340	13340	0
529	20250306	110800	343960895	13340	13340	13340	13340	0
530	20250306	110700	343960895	13340	13340	13340	13340	3
531	20250306	110600	343920875	13340	13340	13340	13340	0
532	20250306	110500	343920875	13340	13340	13340	13340	0
533	20250306	110400	343920875	13340	13340	13340	13340	0
534	20250306	110300	343920875	13340	13340	13340	13340	0
535	20250306	110200	343920875	13340	13340	13340	13340	0
536	20250306	110100	343920875	13340	13340	13340	13340	0
537	20250306	110000	343920875	13340	13340	13340	13340	0
538	20250306	105900	343920875	13340	13340	13340	13340	0
539	20250306	105800	343920875	13340	13400	13400	13340	80
540	20250306	105700	342853375	13400	13400	13400	13400	1
541	20250306	105600	342839975	13440	13400	13440	13400	3
542	20250306	105500	342799735	13400	13400	13440	13400	173
543	20250306	105400	340481495	13400	13380	13400	13380	106
544	20250306	105300	339062165	13380	13360	13380	13350	193
545	20250306	105200	336480815	13350	13350	13350	13350	3
546	20250306	105100	336440765	13370	13370	13370	13370	0
547	20250306	105000	336440765	13370	13370	13370	13370	0
548	20250306	104900	336440765	13370	13370	13370	13370	2
549	20250306	104800	336414025	13370	13330	13370	13330	307
550	20250306	104700	332315895	13280	13280	13280	13280	0
551	20250306	104600	332315895	13280	13280	13280	13280	0
552	20250306	104500	332315895	13280	13280	13280	13280	0
553	20250306	104400	332315895	13280	13280	13280	13280	2
554	20250306	104300	332289335	13330	13280	13330	13280	2
555	20250306	104200	332262725	13330	13330	13330	13330	70
556	20250306	104100	331329625	13330	13330	13330	13330	100
557	20250306	104000	329996625	13330	13330	13330	13330	0
558	20250306	103900	329996625	13330	13330	13330	13330	0
559	20250306	103800	329996625	13330	13330	13330	13330	1
560	20250306	103700	329983295	13330	13270	13330	13270	3
561	20250306	103600	329943365	13270	13270	13270	13270	8
562	20250306	103500	329837205	13330	13280	13330	13270	44
563	20250306	103400	329253225	13350	13350	13350	13350	0
564	20250306	103300	329253225	13350	13350	13350	13350	0
565	20250306	103200	329253225	13350	13350	13350	13350	0
566	20250306	103100	329253225	13350	13350	13350	13350	1
567	20250306	103000	329239875	13350	13350	13350	13350	0
568	20250306	102900	329239875	13350	13280	13350	13260	525
569	20250306	102800	322276025	13370	13370	13370	13370	0
570	20250306	102700	322276025	13370	13370	13370	13370	0
571	20250306	102600	322276025	13370	13350	13370	13350	1886
572	20250306	102500	297062265	13350	13340	13350	13340	150
573	20250306	102400	295060255	13340	13340	13340	13340	0
574	20250306	102300	295060255	13340	13290	13340	13290	230
575	20250306	102200	291994505	13290	13290	13290	13290	150
576	20250306	102100	290001005	13320	13320	13320	13320	0
577	20250306	102000	290001005	13320	13320	13320	13320	0
578	20250306	101900	290001005	13320	13320	13320	13320	1
579	20250306	101800	289987685	13300	13300	13300	13300	51
580	20250306	101700	289309385	13340	13290	13340	13290	41
581	20250306	101600	288764295	13280	13280	13280	13280	5
582	20250306	101500	288697895	13270	13270	13270	13270	17
583	20250306	101400	288472305	13240	13240	13240	13240	0
584	20250306	101300	288472305	13240	13240	13240	13240	0
585	20250306	101200	288472305	13240	13240	13240	13240	12
586	20250306	101100	288313425	13270	13250	13270	13250	501
587	20250306	101000	281675155	13240	13240	13240	13240	28
588	20250306	100900	281304435	13240	13240	13240	13240	0
589	20250306	100800	281304435	13240	13240	13240	13240	7
590	20250306	100700	281211755	13240	13240	13240	13240	1
591	20250306	100600	281198515	13240	13240	13240	13240	0
592	20250306	100500	281198515	13240	13240	13240	13240	0
593	20250306	100400	281198515	13240	13190	13240	13190	408
594	20250306	100300	275796945	13190	13240	13240	13190	892
595	20250306	100200	264016425	13220	13220	13270	13220	40
596	20250306	100100	263487575	13220	13220	13220	13220	0
597	20250306	100000	263487575	13220	13220	13220	13220	1
598	20250306	095900	263474355	13250	13240	13250	13240	315
599	20250306	095800	259303445	13240	13240	13240	13240	1
600	20250306	095700	259290205	13240	13220	13240	13220	11
601	20250306	095600	259144765	13240	13240	13240	13240	0
602	20250306	095500	259144765	13240	13240	13240	13240	0
603	20250306	095400	259144765	13240	13240	13240	13240	0
604	20250306	095300	259144765	13240	13240	13240	13240	0
605	20250306	095200	259144765	13240	13200	13240	13200	111
606	20250306	095100	257679485	13170	13170	13170	13170	0
607	20250306	095000	257679485	13170	13180	13180	13170	106
608	20250306	094900	256282465	13170	13190	13200	13170	315
609	20250306	094800	252130695	13190	13200	13200	13190	202
610	20250306	094700	249465295	13200	13200	13200	13200	5
611	20250306	094600	249399295	13240	13240	13240	13240	20
612	20250306	094500	249134495	13240	13240	13240	13240	5
613	20250306	094400	249068295	13240	13180	13240	13170	18
614	20250306	094300	248830995	13170	13240	13240	13170	249
615	20250306	094200	245550485	13180	13180	13180	13180	32
616	20250306	094100	245128725	13180	13210	13240	13180	219
617	20250306	094000	242238925	13210	13180	13210	13170	111
618	20250306	093900	240773705	13200	13210	13210	13190	125
619	20250306	093800	239124015	13200	13170	13200	13170	33
620	20250306	093700	238688445	13170	13165	13170	13165	156
621	20250306	093600	236634020	13165	13210	13240	13165	1943
622	20250306	093500	210988005	13210	13210	13210	13210	86
623	20250306	093400	209851945	13210	13210	13240	13210	194
624	20250306	093300	207289175	13220	13240	13250	13220	37
625	20250306	093200	206799925	13240	13200	13240	13200	53
626	20250306	093100	206098245	13200	13190	13240	13190	532
627	20250306	093000	199077405	13210	13210	13210	13200	811
628	20250306	092900	188369105	13200	13240	13240	13200	2499
629	20250306	092800	155360305	13240	13270	13270	13240	207
630	20250306	092700	152618995	13250	13250	13250	13250	208
631	20250306	092600	149862995	13250	13250	13250	13250	0
632	20250306	092500	149862995	13250	13250	13250	13250	51
633	20250306	092400	149187245	13250	13290	13290	13250	779
634	20250306	092300	138849415	13290	13300	13300	13290	161
635	20250306	092200	136708725	13300	13290	13300	13290	112
636	20250306	092100	135219205	13300	13290	13310	13280	807
637	20250306	092000	124489725	13300	13300	13300	13300	58
638	20250306	091900	123718325	13280	13320	13320	13280	1011
639	20250306	091800	110261345	13330	13340	13340	13330	383
640	20250306	091700	105152835	13400	13400	13400	13400	7
641	20250306	091600	105059035	13400	13400	13400	13400	6
642	20250306	091500	104978635	13330	13340	13340	13330	251
643	20250306	091400	101631695	13330	13330	13330	13330	201
644	20250306	091300	98952365	13410	13320	13410	13320	31
645	20250306	091200	98536925	13320	13340	13340	13320	515
646	20250306	091100	91674455	13340	13340	13340	13340	107
647	20250306	091000	90247075	13340	13340	13420	13340	32
648	20250306	090900	89820115	13420	13410	13420	13320	307
649	20250306	090800	85723035	13410	13450	13450	13410	820
650	20250306	090700	74714235	13480	13450	13480	13450	14
651	20250306	090600	74525905	13450	13440	13450	13440	112
652	20250306	090500	73019705	13440	13455	13455	13420	626
653	20250306	090400	64606850	13410	13390	13410	13330	1444
654	20250306	090300	45288230	13390	13320	13390	13320	79
655	20250306	090200	44233930	13320	13310	13390	13310	214
656	20250306	090100	41380370	13310	13350	13390	13310	293
657	20250306	090000	37471180	13390	13440	13550	13390	2788