KissMeData/226320/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	205300	280069960	11670	11670	11670	11670	847
3	20250307	205200	280069960	11670	11670	11670	11670	0
4	20250307	205100	280069960	11670	11670	11670	11670	0
5	20250307	205000	280069960	11670	11670	11670	11670	0
6	20250307	204900	280069960	11670	11670	11670	11670	0
7	20250307	204800	280069960	11670	11670	11670	11670	0
8	20250307	204700	280069960	11670	11670	11670	11670	0
9	20250307	204600	280069960	11670	11670	11670	11670	0
10	20250307	204500	280069960	11670	11670	11670	11670	0
11	20250307	204400	280069960	11670	11670	11670	11670	0
12	20250307	204300	280069960	11670	11670	11670	11670	0
13	20250307	204200	280069960	11670	11670	11670	11670	0
14	20250307	204100	280069960	11670	11670	11670	11670	0
15	20250307	204000	280069960	11670	11670	11670	11670	0
16	20250307	203900	280069960	11670	11670	11670	11670	0
17	20250307	203800	280069960	11670	11670	11670	11670	0
18	20250307	203700	280069960	11670	11670	11670	11670	0
19	20250307	203600	280069960	11670	11670	11670	11670	0
20	20250307	203500	280069960	11670	11670	11670	11670	0
21	20250307	203400	280069960	11670	11670	11670	11670	0
22	20250307	203300	280069960	11670	11670	11670	11670	0
23	20250307	203200	280069960	11670	11670	11670	11670	0
24	20250307	203100	280069960	11670	11670	11670	11670	0
25	20250307	203000	280069960	11670	11670	11670	11670	0
26	20250307	202900	280069960	11670	11670	11670	11670	0
27	20250307	202800	280069960	11670	11670	11670	11670	0
28	20250307	202700	280069960	11670	11670	11670	11670	0
29	20250307	202600	280069960	11670	11670	11670	11670	0
30	20250307	202500	280069960	11670	11670	11670	11670	0
31	20250307	202400	280069960	11670	11670	11670	11670	0
32	20250307	202300	280069960	11670	11670	11670	11670	847
33	20250307	202200	280069960	11670	11670	11670	11670	0
34	20250307	202100	280069960	11670	11670	11670	11670	0
35	20250307	202000	280069960	11670	11670	11670	11670	0
36	20250307	201900	280069960	11670	11670	11670	11670	0
37	20250307	201800	280069960	11670	11670	11670	11670	0
38	20250307	201700	280069960	11670	11670	11670	11670	0
39	20250307	201600	280069960	11670	11670	11670	11670	0
40	20250307	201500	280069960	11670	11670	11670	11670	0
41	20250307	201400	280069960	11670	11670	11670	11670	0
42	20250307	201300	280069960	11670	11670	11670	11670	0
43	20250307	201200	280069960	11670	11670	11670	11670	0
44	20250307	201100	280069960	11670	11670	11670	11670	0
45	20250307	201000	280069960	11670	11670	11670	11670	0
46	20250307	200900	280069960	11670	11670	11670	11670	0
47	20250307	200800	280069960	11670	11670	11670	11670	0
48	20250307	200700	280069960	11670	11670	11670	11670	0
49	20250307	200600	280069960	11670	11670	11670	11670	0
50	20250307	200500	280069960	11670	11670	11670	11670	0
51	20250307	200400	280069960	11670	11670	11670	11670	0
52	20250307	200300	280069960	11670	11670	11670	11670	0
53	20250307	200200	280069960	11670	11670	11670	11670	0
54	20250307	200100	280069960	11670	11670	11670	11670	0
55	20250307	200000	280069960	11670	11670	11670	11670	0
56	20250307	195900	280069960	11670	11670	11670	11670	0
57	20250307	195800	280069960	11670	11670	11670	11670	0
58	20250307	195700	280069960	11670	11670	11670	11670	0
59	20250307	195600	280069960	11670	11670	11670	11670	0
60	20250307	195500	280069960	11670	11670	11670	11670	0
61	20250307	195400	280069960	11670	11670	11670	11670	0
62	20250307	195300	280069960	11670	11670	11670	11670	847
63	20250307	195200	280069960	11670	11670	11670	11670	0
64	20250307	195100	280069960	11670	11670	11670	11670	0
65	20250307	195000	280069960	11670	11670	11670	11670	0
66	20250307	194900	280069960	11670	11670	11670	11670	0
67	20250307	194800	280069960	11670	11670	11670	11670	0
68	20250307	194700	280069960	11670	11670	11670	11670	0
69	20250307	194600	280069960	11670	11670	11670	11670	0
70	20250307	194500	280069960	11670	11670	11670	11670	0
71	20250307	194400	280069960	11670	11670	11670	11670	0
72	20250307	194300	280069960	11670	11670	11670	11670	0
73	20250307	194200	280069960	11670	11670	11670	11670	0
74	20250307	194100	280069960	11670	11670	11670	11670	0
75	20250307	194000	280069960	11670	11670	11670	11670	0
76	20250307	193900	280069960	11670	11670	11670	11670	0
77	20250307	193800	280069960	11670	11670	11670	11670	0
78	20250307	193700	280069960	11670	11670	11670	11670	0
79	20250307	193600	280069960	11670	11670	11670	11670	0
80	20250307	193500	280069960	11670	11670	11670	11670	0
81	20250307	193400	280069960	11670	11670	11670	11670	0
82	20250307	193300	280069960	11670	11670	11670	11670	0
83	20250307	193200	280069960	11670	11670	11670	11670	0
84	20250307	193100	280069960	11670	11670	11670	11670	0
85	20250307	193000	280069960	11670	11670	11670	11670	0
86	20250307	192900	280069960	11670	11670	11670	11670	0
87	20250307	192800	280069960	11670	11670	11670	11670	0
88	20250307	192700	280069960	11670	11670	11670	11670	0
89	20250307	192600	280069960	11670	11670	11670	11670	0
90	20250307	192500	280069960	11670	11670	11670	11670	0
91	20250307	192400	280069960	11670	11670	11670	11670	0
92	20250307	192300	280069960	11670	11670	11670	11670	847
93	20250307	192200	280069960	11670	11670	11670	11670	0
94	20250307	192100	280069960	11670	11670	11670	11670	0
95	20250307	192000	280069960	11670	11670	11670	11670	0
96	20250307	191900	280069960	11670	11670	11670	11670	0
97	20250307	191800	280069960	11670	11670	11670	11670	0
98	20250307	191700	280069960	11670	11670	11670	11670	0
99	20250307	191600	280069960	11670	11670	11670	11670	0
100	20250307	191500	280069960	11670	11670	11670	11670	0
101	20250307	191400	280069960	11670	11670	11670	11670	0
102	20250307	191300	280069960	11670	11670	11670	11670	0
103	20250307	191200	280069960	11670	11670	11670	11670	0
104	20250307	191100	280069960	11670	11670	11670	11670	0
105	20250307	191000	280069960	11670	11670	11670	11670	0
106	20250307	190900	280069960	11670	11670	11670	11670	0
107	20250307	190800	280069960	11670	11670	11670	11670	0
108	20250307	190700	280069960	11670	11670	11670	11670	0
109	20250307	190600	280069960	11670	11670	11670	11670	0
110	20250307	190500	280069960	11670	11670	11670	11670	0
111	20250307	190400	280069960	11670	11670	11670	11670	0
112	20250307	190300	280069960	11670	11670	11670	11670	0
113	20250307	190200	280069960	11670	11670	11670	11670	0
114	20250307	190100	280069960	11670	11670	11670	11670	0
115	20250307	190000	280069960	11670	11670	11670	11670	0
116	20250307	185900	280069960	11670	11670	11670	11670	0
117	20250307	185800	280069960	11670	11670	11670	11670	0
118	20250307	185700	280069960	11670	11670	11670	11670	0
119	20250307	185600	280069960	11670	11670	11670	11670	0
120	20250307	185500	280069960	11670	11670	11670	11670	0
121	20250307	185400	280069960	11670	11670	11670	11670	0
122	20250307	185300	280069960	11670	11670	11670	11670	847
123	20250307	185200	280069960	11670	11670	11670	11670	0
124	20250307	185100	280069960	11670	11670	11670	11670	0
125	20250307	185000	280069960	11670	11670	11670	11670	0
126	20250307	184900	280069960	11670	11670	11670	11670	0
127	20250307	184800	280069960	11670	11670	11670	11670	0
128	20250307	184700	280069960	11670	11670	11670	11670	0
129	20250307	184600	280069960	11670	11670	11670	11670	0
130	20250307	184500	280069960	11670	11670	11670	11670	0
131	20250307	184400	280069960	11670	11670	11670	11670	0
132	20250307	184300	280069960	11670	11670	11670	11670	0
133	20250307	184200	280069960	11670	11670	11670	11670	0
134	20250307	184100	280069960	11670	11670	11670	11670	0
135	20250307	184000	280069960	11670	11670	11670	11670	0
136	20250307	183900	280069960	11670	11670	11670	11670	0
137	20250307	183800	280069960	11670	11670	11670	11670	0
138	20250307	183700	280069960	11670	11670	11670	11670	0
139	20250307	183600	280069960	11670	11670	11670	11670	0
140	20250307	183500	280069960	11670	11670	11670	11670	0
141	20250307	183400	280069960	11670	11670	11670	11670	0
142	20250307	183300	280069960	11670	11670	11670	11670	0
143	20250307	183200	280069960	11670	11670	11670	11670	0
144	20250307	183100	280069960	11670	11670	11670	11670	0
145	20250307	183000	280069960	11670	11670	11670	11670	0
146	20250307	182900	280069960	11670	11670	11670	11670	0
147	20250307	182800	280069960	11670	11670	11670	11670	0
148	20250307	182700	280069960	11670	11670	11670	11670	0
149	20250307	182600	280069960	11670	11670	11670	11670	0
150	20250307	182500	280069960	11670	11670	11670	11670	0
151	20250307	182400	280069960	11670	11670	11670	11670	0
152	20250307	182300	280069960	11670	11670	11670	11670	847
153	20250307	182200	280069960	11670	11670	11670	11670	0
154	20250307	182100	280069960	11670	11670	11670	11670	0
155	20250307	182000	280069960	11670	11670	11670	11670	0
156	20250307	181900	280069960	11670	11670	11670	11670	0
157	20250307	181800	280069960	11670	11670	11670	11670	0
158	20250307	181700	280069960	11670	11670	11670	11670	0
159	20250307	181600	280069960	11670	11670	11670	11670	0
160	20250307	181500	280069960	11670	11670	11670	11670	0
161	20250307	181400	280069960	11670	11670	11670	11670	0
162	20250307	181300	280069960	11670	11670	11670	11670	0
163	20250307	181200	280069960	11670	11670	11670	11670	0
164	20250307	181100	280069960	11670	11670	11670	11670	0
165	20250307	181000	280069960	11670	11670	11670	11670	0
166	20250307	180900	280069960	11670	11670	11670	11670	0
167	20250307	180800	280069960	11670	11670	11670	11670	0
168	20250307	180700	280069960	11670	11670	11670	11670	0
169	20250307	180600	280069960	11670	11670	11670	11670	0
170	20250307	180500	280069960	11670	11670	11670	11670	0
171	20250307	180400	280069960	11670	11670	11670	11670	0
172	20250307	180300	280069960	11670	11670	11670	11670	0
173	20250307	180200	280069960	11670	11670	11670	11670	0
174	20250307	180100	280069960	11670	11670	11670	11670	0
175	20250307	180000	280069960	11670	11670	11670	11670	0
176	20250307	175900	280069960	11670	11670	11670	11670	0
177	20250307	175800	280069960	11670	11670	11670	11670	0
178	20250307	175700	280069960	11670	11670	11670	11670	0
179	20250307	175600	280069960	11670	11670	11670	11670	0
180	20250307	175500	280069960	11670	11670	11670	11670	0
181	20250307	175400	280069960	11670	11670	11670	11670	0
182	20250307	175300	280069960	11670	11670	11670	11670	847
183	20250307	175200	280069960	11670	11670	11670	11670	0
184	20250307	175100	280069960	11670	11670	11670	11670	0
185	20250307	175000	280069960	11670	11670	11670	11670	0
186	20250307	174900	280069960	11670	11670	11670	11670	0
187	20250307	174800	280069960	11670	11670	11670	11670	0
188	20250307	174700	280069960	11670	11670	11670	11670	0
189	20250307	174600	280069960	11670	11670	11670	11670	0
190	20250307	174500	280069960	11670	11670	11670	11670	0
191	20250307	174400	280069960	11670	11670	11670	11670	0
192	20250307	174300	280069960	11670	11670	11670	11670	0
193	20250307	174200	280069960	11670	11670	11670	11670	0
194	20250307	174100	280069960	11670	11670	11670	11670	0
195	20250307	174000	280069960	11670	11670	11670	11670	0
196	20250307	173900	280069960	11670	11670	11670	11670	0
197	20250307	173800	280069960	11670	11670	11670	11670	0
198	20250307	173700	280069960	11670	11670	11670	11670	0
199	20250307	173600	280069960	11670	11670	11670	11670	0
200	20250307	173500	280069960	11670	11670	11670	11670	0
201	20250307	173400	280069960	11670	11670	11670	11670	0
202	20250307	173300	280069960	11670	11670	11670	11670	0
203	20250307	173200	280069960	11670	11670	11670	11670	0
204	20250307	173100	280069960	11670	11670	11670	11670	0
205	20250307	173000	280069960	11670	11670	11670	11670	0
206	20250307	172900	280069960	11670	11670	11670	11670	0
207	20250307	172800	280069960	11670	11670	11670	11670	0
208	20250307	172700	280069960	11670	11670	11670	11670	0
209	20250307	172600	280069960	11670	11670	11670	11670	0
210	20250307	172500	280069960	11670	11670	11670	11670	0
211	20250307	172400	280069960	11670	11670	11670	11670	0
212	20250307	172300	280069960	11670	11670	11670	11670	847
213	20250307	172200	280069960	11670	11670	11670	11670	0
214	20250307	172100	280069960	11670	11670	11670	11670	0
215	20250307	172000	280069960	11670	11670	11670	11670	0
216	20250307	171900	280069960	11670	11670	11670	11670	0
217	20250307	171800	280069960	11670	11670	11670	11670	0
218	20250307	171700	280069960	11670	11670	11670	11670	0
219	20250307	171600	280069960	11670	11670	11670	11670	0
220	20250307	171500	280069960	11670	11670	11670	11670	0
221	20250307	171400	280069960	11670	11670	11670	11670	0
222	20250307	171300	280069960	11670	11670	11670	11670	0
223	20250307	171200	280069960	11670	11670	11670	11670	0
224	20250307	171100	280069960	11670	11670	11670	11670	0
225	20250307	171000	280069960	11670	11670	11670	11670	0
226	20250307	170900	280069960	11670	11670	11670	11670	0
227	20250307	170800	280069960	11670	11670	11670	11670	0
228	20250307	170700	280069960	11670	11670	11670	11670	0
229	20250307	170600	280069960	11670	11670	11670	11670	0
230	20250307	170500	280069960	11670	11670	11670	11670	0
231	20250307	170400	280069960	11670	11670	11670	11670	0
232	20250307	170300	280069960	11670	11670	11670	11670	0
233	20250307	170200	280069960	11670	11670	11670	11670	0
234	20250307	170100	280069960	11670	11670	11670	11670	0
235	20250307	170000	280069960	11670	11670	11670	11670	0
236	20250307	165900	280069960	11670	11670	11670	11670	0
237	20250307	165800	280069960	11670	11670	11670	11670	0
238	20250307	165700	280069960	11670	11670	11670	11670	0
239	20250307	165600	280069960	11670	11670	11670	11670	0
240	20250307	165500	280069960	11670	11670	11670	11670	0
241	20250307	165400	280069960	11670	11670	11670	11670	0
242	20250307	165300	280069960	11670	11670	11670	11670	847
243	20250307	165200	280069960	11670	11670	11670	11670	0
244	20250307	165100	280069960	11670	11670	11670	11670	0
245	20250307	165000	280069960	11670	11670	11670	11670	0
246	20250307	164900	280069960	11670	11670	11670	11670	0
247	20250307	164800	280069960	11670	11670	11670	11670	0
248	20250307	164700	280069960	11670	11670	11670	11670	0
249	20250307	164600	280069960	11670	11670	11670	11670	0
250	20250307	164500	280069960	11670	11670	11670	11670	0
251	20250307	164400	280069960	11670	11670	11670	11670	0
252	20250307	164300	280069960	11670	11670	11670	11670	0
253	20250307	164200	280069960	11670	11670	11670	11670	0
254	20250307	164100	280069960	11670	11670	11670	11670	0
255	20250307	164000	280069960	11670	11670	11670	11670	0
256	20250307	163900	280069960	11670	11670	11670	11670	0
257	20250307	163800	280069960	11670	11670	11670	11670	0
258	20250307	163700	280069960	11670	11670	11670	11670	0
259	20250307	163600	280069960	11670	11670	11670	11670	0
260	20250307	163500	280069960	11670	11670	11670	11670	0
261	20250307	163400	280069960	11670	11670	11670	11670	0
262	20250307	163300	280069960	11670	11670	11670	11670	0
263	20250307	163200	280069960	11670	11670	11670	11670	0
264	20250307	163100	280069960	11670	11670	11670	11670	0
265	20250307	163000	280069960	11670	11670	11670	11670	0
266	20250307	162900	280069960	11670	11670	11670	11670	0
267	20250307	162800	280069960	11670	11670	11670	11670	0
268	20250307	162700	280069960	11670	11670	11670	11670	0
269	20250307	162600	280069960	11670	11670	11670	11670	0
270	20250307	162500	280069960	11670	11670	11670	11670	0
271	20250307	162400	280069960	11670	11670	11670	11670	0
272	20250307	162300	280069960	11670	11670	11670	11670	847
273	20250307	162200	280069960	11670	11670	11670	11670	0
274	20250307	162100	280069960	11670	11670	11670	11670	0
275	20250307	162000	280069960	11670	11670	11670	11670	0
276	20250307	161900	280069960	11670	11670	11670	11670	0
277	20250307	161800	280069960	11670	11670	11670	11670	0
278	20250307	161700	280069960	11670	11670	11670	11670	0
279	20250307	161600	280069960	11670	11670	11670	11670	0
280	20250307	161500	280069960	11670	11670	11670	11670	0
281	20250307	161400	280069960	11670	11670	11670	11670	0
282	20250307	161300	280069960	11670	11670	11670	11670	0
283	20250307	161200	280069960	11670	11670	11670	11670	0
284	20250307	161100	280069960	11670	11670	11670	11670	0
285	20250307	161000	280069960	11670	11670	11670	11670	0
286	20250307	160900	280069960	11670	11670	11670	11670	0
287	20250307	160800	280069960	11670	11670	11670	11670	0
288	20250307	160700	280069960	11670	11670	11670	11670	0
289	20250307	160600	280069960	11670	11670	11670	11670	0
290	20250307	160500	280069960	11670	11670	11670	11670	0
291	20250307	160400	280069960	11670	11670	11670	11670	0
292	20250307	160300	280069960	11670	11670	11670	11670	0
293	20250307	160200	280069960	11670	11670	11670	11670	0
294	20250307	160100	280069960	11670	11670	11670	11670	0
295	20250307	160000	280069960	11670	11670	11670	11670	0
296	20250307	155900	280069960	11670	11670	11670	11670	0
297	20250307	155800	280069960	11670	11670	11670	11670	0
298	20250307	155700	280069960	11670	11670	11670	11670	0
299	20250307	155600	280069960	11670	11670	11670	11670	0
300	20250307	155500	280069960	11670	11670	11670	11670	0
301	20250307	155400	280069960	11670	11670	11670	11670	0
302	20250307	155300	280069960	11670	11670	11670	11670	847
303	20250307	155200	280069960	11670	11670	11670	11670	0
304	20250307	155100	280069960	11670	11670	11670	11670	0
305	20250307	155000	280069960	11670	11670	11670	11670	0
306	20250307	154900	280069960	11670	11670	11670	11670	0
307	20250307	154800	280069960	11670	11670	11670	11670	0
308	20250307	154700	280069960	11670	11670	11670	11670	0
309	20250307	154600	280069960	11670	11670	11670	11670	0
310	20250307	154500	280069960	11670	11670	11670	11670	0
311	20250307	154400	280069960	11670	11670	11670	11670	0
312	20250307	154300	280069960	11670	11670	11670	11670	0
313	20250307	154200	280069960	11670	11670	11670	11670	0
314	20250307	154100	280069960	11670	11670	11670	11670	0
315	20250307	154000	280069960	11670	11670	11670	11670	0
316	20250307	153900	280069960	11670	11670	11670	11670	0
317	20250307	153800	280069960	11670	11670	11670	11670	0
318	20250307	153700	280069960	11670	11670	11670	11670	0
319	20250307	153600	280069960	11670	11670	11670	11670	0
320	20250307	153500	280069960	11670	11670	11670	11670	0
321	20250307	153400	280069960	11670	11670	11670	11670	0
322	20250307	153300	280069960	11670	11670	11670	11670	0
323	20250307	153200	280069960	11670	11670	11670	11670	0
324	20250307	153100	280069960	11670	11670	11670	11670	0
325	20250307	153000	280069960	11670	11670	11670	11670	847
326	20250307	152900	270185470	11560	11560	11560	11560	0
327	20250307	152800	270185470	11560	11560	11560	11560	0
328	20250307	152700	270185470	11560	11560	11560	11560	0
329	20250307	152600	270185470	11560	11560	11560	11560	0
330	20250307	152500	270185470	11560	11560	11560	11560	0
331	20250307	152400	270185470	11560	11560	11560	11560	0
332	20250307	152300	270185470	11560	11560	11560	11560	0
333	20250307	152200	270185470	11560	11560	11560	11560	0
334	20250307	152100	270185470	11560	11560	11560	11560	0
335	20250307	152000	270185470	11560	11560	11560	11560	0
336	20250307	151900	270185470	11560	11550	11600	11540	35
337	20250307	151800	269780860	11590	11590	11590	11590	10
338	20250307	151700	269664960	11590	11590	11590	11590	0
339	20250307	151600	269664960	11590	11600	11600	11590	33
340	20250307	151500	269282480	11600	11570	11600	11570	52
341	20250307	151400	268680270	11550	11550	11550	11550	3
342	20250307	151300	268645620	11540	11540	11540	11540	0
343	20250307	151200	268645620	11540	11570	11570	11540	100
344	20250307	151100	267490780	11610	11610	11610	11610	0
345	20250307	151000	267490780	11610	11610	11610	11560	1514
346	20250307	150900	249972390	11610	11610	11610	11610	0
347	20250307	150800	249972390	11610	11610	11610	11610	0
348	20250307	150700	249972390	11610	11610	11610	11610	0
349	20250307	150600	249972390	11610	11600	11610	11580	132
350	20250307	150500	248443140	11610	11610	11610	11610	0
351	20250307	150400	248443140	11610	11600	11610	11600	51
352	20250307	150300	247851530	11600	11600	11600	11600	50
353	20250307	150200	247271530	11610	11610	11610	11610	6
354	20250307	150100	247201870	11610	11610	11610	11610	406
355	20250307	150000	242488210	11610	11620	11650	11610	119
356	20250307	145900	241105430	11620	11620	11620	11620	0
357	20250307	145800	241105430	11620	11620	11620	11620	0
358	20250307	145700	241105430	11620	11620	11620	11620	0
359	20250307	145600	241105430	11620	11620	11620	11620	0
360	20250307	145500	241105430	11620	11620	11620	11620	0
361	20250307	145400	241105430	11620	11620	11620	11620	0
362	20250307	145300	241105430	11620	11620	11620	11620	0
363	20250307	145200	241105430	11620	11620	11620	11620	0
364	20250307	145100	241105430	11620	11620	11620	11620	0
365	20250307	145000	241105430	11620	11620	11620	11620	7
366	20250307	144900	241024090	11610	11620	11620	11610	220
367	20250307	144800	238469710	11610	11610	11610	11610	0
368	20250307	144700	238469710	11610	11610	11610	11610	0
369	20250307	144600	238469710	11610	11610	11610	11610	0
370	20250307	144500	238469710	11610	11610	11610	11610	0
371	20250307	144400	238469710	11610	11610	11610	11610	0
372	20250307	144300	238469710	11610	11610	11610	11610	0
373	20250307	144200	238469710	11610	11610	11610	11610	0
374	20250307	144100	238469710	11610	11610	11610	11610	0
375	20250307	144000	238469710	11610	11610	11610	11610	0
376	20250307	143900	238469710	11610	11620	11620	11610	106
377	20250307	143800	237238040	11610	11610	11610	11610	0
378	20250307	143700	237238040	11610	11610	11610	11610	0
379	20250307	143600	237238040	11610	11610	11610	11610	0
380	20250307	143500	237238040	11610	11610	11610	11600	204
381	20250307	143400	234871580	11610	11620	11620	11610	135
382	20250307	143300	233304130	11620	11630	11630	11620	96
383	20250307	143200	232187960	11650	11650	11650	11650	0
384	20250307	143100	232187960	11650	11650	11650	11650	0
385	20250307	143000	232187960	11650	11650	11650	11650	10
386	20250307	142900	232071460	11630	11630	11630	11630	0
387	20250307	142800	232071460	11630	11630	11630	11630	0
388	20250307	142700	232071460	11630	11630	11630	11630	0
389	20250307	142600	232071460	11630	11630	11630	11630	0
390	20250307	142500	232071460	11630	11630	11630	11630	0
391	20250307	142400	232071460	11630	11630	11630	11630	0
392	20250307	142300	232071460	11630	11630	11630	11630	0
393	20250307	142200	232071460	11630	11630	11630	11630	0
394	20250307	142100	232071460	11630	11630	11630	11630	0
395	20250307	142000	232071460	11630	11630	11630	11630	0
396	20250307	141900	232071460	11630	11630	11630	11630	0
397	20250307	141800	232071460	11630	11630	11630	11630	0
398	20250307	141700	232071460	11630	11630	11630	11630	8
399	20250307	141600	231978420	11640	11670	11670	11640	1320
400	20250307	141500	216599990	11670	11670	11670	11670	0
401	20250307	141400	216599990	11670	11670	11670	11670	62
402	20250307	141300	215876450	11680	11680	11680	11680	0
403	20250307	141200	215876450	11680	11670	11680	11670	50
404	20250307	141100	215292880	11670	11670	11670	11670	0
405	20250307	141000	215292880	11670	11670	11670	11670	0
406	20250307	140900	215292880	11670	11670	11670	11670	0
407	20250307	140800	215292880	11670	11670	11670	11670	0
408	20250307	140700	215292880	11670	11670	11670	11670	0
409	20250307	140600	215292880	11670	11670	11670	11670	102
410	20250307	140500	214102540	11680	11680	11680	11680	150
411	20250307	140400	212350540	11680	11680	11680	11680	0
412	20250307	140300	212350540	11680	11680	11680	11680	0
413	20250307	140200	212350540	11680	11680	11680	11680	10
414	20250307	140100	212233740	11690	11710	11710	11690	153
415	20250307	140000	210444410	11720	11720	11720	11720	0
416	20250307	135900	210444410	11720	11720	11720	11720	0
417	20250307	135800	210444410	11720	11720	11720	11720	0
418	20250307	135700	210444410	11720	11720	11720	11720	2
419	20250307	135600	210420970	11720	11720	11720	11720	0
420	20250307	135500	210420970	11720	11720	11720	11720	38
421	20250307	135400	209975610	11710	11710	11710	11710	2
422	20250307	135300	209952190	11700	11700	11700	11700	0
423	20250307	135200	209952190	11700	11700	11700	11700	0
424	20250307	135100	209952190	11700	11700	11700	11700	0
425	20250307	135000	209952190	11700	11700	11700	11700	0
426	20250307	134900	209952190	11700	11720	11720	11700	13
427	20250307	134800	209800070	11700	11700	11700	11700	0
428	20250307	134700	209800070	11700	11700	11700	11700	0
429	20250307	134600	209800070	11700	11700	11700	11700	0
430	20250307	134500	209800070	11700	11700	11700	11700	50
431	20250307	134400	209215070	11680	11680	11680	11680	1
432	20250307	134300	209203390	11720	11720	11720	11720	0
433	20250307	134200	209203390	11720	11720	11720	11720	0
434	20250307	134100	209203390	11720	11720	11720	11720	0
435	20250307	134000	209203390	11720	11690	11720	11690	204
436	20250307	133900	206818600	11700	11700	11700	11700	0
437	20250307	133800	206818600	11700	11700	11700	11700	10
438	20250307	133700	206701600	11700	11700	11700	11700	0
439	20250307	133600	206701600	11700	11700	11700	11700	0
440	20250307	133500	206701600	11700	11700	11700	11700	50
441	20250307	133400	206116600	11690	11690	11690	11690	0
442	20250307	133300	206116600	11690	11690	11690	11690	0
443	20250307	133200	206116600	11690	11690	11690	11690	0
444	20250307	133100	206116600	11690	11690	11690	11690	0
445	20250307	133000	206116600	11690	11690	11690	11690	0
446	20250307	132900	206116600	11690	11700	11700	11690	247
447	20250307	132800	203227940	11700	11700	11700	11700	0
448	20250307	132700	203227940	11700	11700	11700	11700	8
449	20250307	132600	203134340	11710	11710	11710	11710	0
450	20250307	132500	203134340	11710	11710	11710	11710	0
451	20250307	132400	203134340	11710	11710	11710	11710	0
452	20250307	132300	203134340	11710	11710	11710	11710	0
453	20250307	132200	203134340	11710	11710	11710	11710	0
454	20250307	132100	203134340	11710	11710	11710	11710	0
455	20250307	132000	203134340	11710	11710	11710	11710	0
456	20250307	131900	203134340	11710	11710	11710	11710	0
457	20250307	131800	203134340	11710	11710	11710	11710	0
458	20250307	131700	203134340	11710	11710	11710	11710	0
459	20250307	131600	203134340	11710	11710	11710	11710	2
460	20250307	131500	203110920	11710	11710	11710	11710	0
461	20250307	131400	203110920	11710	11710	11710	11710	0
462	20250307	131300	203110920	11710	11710	11710	11710	40
463	20250307	131200	202642520	11710	11710	11710	11710	1
464	20250307	131100	202630810	11710	11710	11710	11710	110
465	20250307	131000	201342710	11710	11700	11710	11700	112
466	20250307	130900	200031210	11700	11700	11700	11700	0
467	20250307	130800	200031210	11700	11700	11700	11700	0
468	20250307	130700	200031210	11700	11700	11700	11700	0
469	20250307	130600	200031210	11700	11700	11700	11700	0
470	20250307	130500	200031210	11700	11700	11700	11700	12
471	20250307	130400	199890810	11700	11700	11700	11700	0
472	20250307	130300	199890810	11700	11710	11710	11700	32
473	20250307	130200	199516110	11710	11710	11710	11710	0
474	20250307	130100	199516110	11710	11710	11710	11710	0
475	20250307	130000	199516110	11710	11710	11710	11710	0
476	20250307	125900	199516110	11710	11710	11710	11710	1
477	20250307	125800	199504400	11700	11700	11700	11700	0
478	20250307	125700	199504400	11700	11700	11700	11700	0
479	20250307	125600	199504400	11700	11700	11700	11700	27
480	20250307	125500	199188500	11700	11700	11700	11700	10
481	20250307	125400	199071500	11700	11700	11700	11700	10
482	20250307	125300	198954500	11700	11700	11700	11700	0
483	20250307	125200	198954500	11700	11700	11700	11700	10
484	20250307	125100	198837500	11700	11700	11700	11700	40
485	20250307	125000	198369500	11700	11700	11700	11700	2
486	20250307	124900	198346100	11710	11710	11710	11710	0
487	20250307	124800	198346100	11710	11710	11710	11710	0
488	20250307	124700	198346100	11710	11710	11710	11710	0
489	20250307	124600	198346100	11710	11710	11710	11710	0
490	20250307	124500	198346100	11710	11710	11710	11710	10
491	20250307	124400	198229000	11710	11710	11710	11710	0
492	20250307	124300	198229000	11710	11710	11710	11710	16
493	20250307	124200	198041640	11710	11710	11710	11710	4
494	20250307	124100	197994800	11700	11700	11700	11700	0
495	20250307	124000	197994800	11700	11700	11700	11700	2
496	20250307	123900	197971400	11700	11700	11700	11700	0
497	20250307	123800	197971400	11700	11700	11700	11700	12
498	20250307	123700	197831000	11700	11700	11700	11700	0
499	20250307	123600	197831000	11700	11700	11700	11700	0
500	20250307	123500	197831000	11700	11700	11700	11700	0
501	20250307	123400	197831000	11700	11700	11700	11700	0
502	20250307	123300	197831000	11700	11700	11700	11700	0
503	20250307	123200	197831000	11700	11700	11700	11700	50
504	20250307	123100	197246000	11710	11710	11710	11710	0
505	20250307	123000	197246000	11710	11710	11710	11710	2
506	20250307	122900	197222580	11710	11710	11710	11710	0
507	20250307	122800	197222580	11710	11710	11710	11710	0
508	20250307	122700	197222580	11710	11710	11710	11710	0
509	20250307	122600	197222580	11710	11710	11710	11710	1
510	20250307	122500	197210870	11710	11710	11710	11710	406
511	20250307	122400	192456610	11710	11710	11710	11710	0
512	20250307	122300	192456610	11710	11710	11710	11710	0
513	20250307	122200	192456610	11710	11710	11710	11710	0
514	20250307	122100	192456610	11710	11710	11710	11710	0
515	20250307	122000	192456610	11710	11710	11710	11710	0
516	20250307	121900	192456610	11710	11710	11710	11710	0
517	20250307	121800	192456610	11710	11710	11710	11710	0
518	20250307	121700	192456610	11710	11710	11710	11710	0
519	20250307	121600	192456610	11710	11710	11710	11710	0
520	20250307	121500	192456610	11710	11710	11710	11710	0
521	20250307	121400	192456610	11710	11710	11710	11710	0
522	20250307	121300	192456610	11710	11710	11710	11710	0
523	20250307	121200	192456610	11710	11710	11710	11710	0
524	20250307	121100	192456610	11710	11710	11710	11710	0
525	20250307	121000	192456610	11710	11710	11710	11710	0
526	20250307	120900	192456610	11710	11710	11710	11710	0
527	20250307	120800	192456610	11710	11710	11710	11710	0
528	20250307	120700	192456610	11710	11710	11710	11710	0
529	20250307	120600	192456610	11710	11710	11710	11710	0
530	20250307	120500	192456610	11710	11710	11710	11710	12
531	20250307	120400	192316090	11720	11720	11720	11720	200
532	20250307	120300	189972090	11720	11720	11720	11720	0
533	20250307	120200	189972090	11720	11720	11720	11720	0
534	20250307	120100	189972090	11720	11720	11720	11720	19
535	20250307	120000	189749410	11710	11720	11720	11710	4
536	20250307	115900	189702550	11720	11720	11720	11720	0
537	20250307	115800	189702550	11720	11730	11730	11720	179
538	20250307	115700	187604610	11720	11730	11730	11720	76
539	20250307	115600	186713500	11730	11730	11730	11730	0
540	20250307	115500	186713500	11730	11730	11730	11730	1
541	20250307	115400	186701770	11730	11730	11730	11730	100
542	20250307	115300	185528770	11730	11730	11730	11730	0
543	20250307	115200	185528770	11730	11730	11730	11730	0
544	20250307	115100	185528770	11730	11730	11730	11730	0
545	20250307	115000	185528770	11730	11730	11730	11730	29
546	20250307	114900	185188600	11730	11730	11730	11730	0
547	20250307	114800	185188600	11730	11730	11730	11730	0
548	20250307	114700	185188600	11730	11730	11730	11730	0
549	20250307	114600	185188600	11730	11730	11730	11730	95
550	20250307	114500	184074250	11730	11730	11730	11730	15
551	20250307	114400	183898300	11730	11730	11730	11730	0
552	20250307	114300	183898300	11730	11730	11730	11730	90
553	20250307	114200	182842600	11730	11730	11730	11730	0
554	20250307	114100	182842600	11730	11730	11730	11730	56
555	20250307	114000	182185720	11740	11780	11780	11730	1838
556	20250307	113900	160604630	11780	11780	11780	11780	14
557	20250307	113800	160439710	11780	11780	11780	11780	0
558	20250307	113700	160439710	11780	11780	11780	11780	0
559	20250307	113600	160439710	11780	11780	11780	11780	0
560	20250307	113500	160439710	11780	11780	11780	11780	0
561	20250307	113400	160439710	11780	11780	11780	11780	0
562	20250307	113300	160439710	11780	11780	11780	11780	0
563	20250307	113200	160439710	11780	11780	11780	11780	0
564	20250307	113100	160439710	11780	11780	11780	11780	400
565	20250307	113000	155727710	11780	11840	11840	11780	15
566	20250307	112900	155550840	11810	11810	11810	11810	0
567	20250307	112800	155550840	11810	11820	11820	11810	204
568	20250307	112700	153140990	11820	11840	11840	11820	100
569	20250307	112600	151958090	11840	11840	11840	11840	0
570	20250307	112500	151958090	11840	11840	11840	11840	0
571	20250307	112400	151958090	11840	11840	11840	11840	212
572	20250307	112300	149448010	11860	11860	11860	11860	0
573	20250307	112200	149448010	11860	11860	11860	11860	0
574	20250307	112100	149448010	11860	11850	11860	11850	250
575	20250307	112000	146483510	11850	11850	11850	11850	200
576	20250307	111900	144113510	11850	11840	11850	11840	355
577	20250307	111800	139909760	11830	11830	11830	11830	123
578	20250307	111700	138454670	11830	11830	11830	11830	2
579	20250307	111600	138431010	11850	11880	11880	11850	1400
580	20250307	111500	121832060	11900	11900	11900	11900	0
581	20250307	111400	121832060	11900	11900	11900	11900	0
582	20250307	111300	121832060	11900	11900	11900	11890	24
583	20250307	111200	121546500	11900	11900	11900	11900	8
584	20250307	111100	121451300	11900	11900	11900	11900	4
585	20250307	111000	121403700	11900	11880	11900	11880	20
586	20250307	110900	121165900	11880	11880	11880	11880	0
587	20250307	110800	121165900	11880	11880	11880	11880	226
588	20250307	110700	118481020	11910	11910	11910	11910	0
589	20250307	110600	118481020	11910	11910	11910	11910	3
590	20250307	110500	118445290	11920	11930	11930	11920	4
591	20250307	110400	118397590	11910	11910	11910	11910	0
592	20250307	110300	118397590	11910	11940	11950	11910	203
593	20250307	110200	115979160	11950	11950	11950	11950	0
594	20250307	110100	115979160	11950	11900	11950	11890	125
595	20250307	110000	114491620	11900	11900	11900	11900	96
596	20250307	105900	113349220	11900	11900	11900	11900	28
597	20250307	105800	113016020	11920	11930	11930	11920	27
598	20250307	105700	112694020	11940	11950	11950	11940	30
599	20250307	105600	112335720	11960	11960	11960	11960	0
600	20250307	105500	112335720	11960	11980	11980	11960	19
601	20250307	105400	112108460	11980	11980	11980	11980	0
602	20250307	105300	112108460	11980	11985	11985	11980	77
603	20250307	105200	111185890	11990	11990	11990	11990	4
604	20250307	105100	111137930	11990	11970	11990	11970	403
605	20250307	105000	106313820	11965	11940	11970	11940	83
606	20250307	104900	105322665	11930	11940	11940	11930	12
607	20250307	104800	105179445	11940	11940	11940	11940	12
608	20250307	104700	105036165	11960	11960	11960	11960	2
609	20250307	104600	105012245	11970	11990	11990	11970	167
610	20250307	104500	103011725	11990	11990	11990	11990	6
611	20250307	104400	102939785	12010	12000	12010	12000	4
612	20250307	104300	102891775	11980	11980	11980	11980	0
613	20250307	104200	102891775	11980	11980	11980	11980	25
614	20250307	104100	102592275	11980	11970	11980	11970	31
615	20250307	104000	102221195	11970	12000	12000	11970	199
616	20250307	103900	99839125	12010	12010	12020	11990	560
617	20250307	103800	93113845	12010	11970	12010	11970	537
618	20250307	103700	86676485	11970	11960	11970	11960	41
619	20250307	103600	86186065	11970	11930	11970	11930	642
620	20250307	103500	78513205	11920	11900	11930	11890	357
621	20250307	103400	74260985	11920	11900	11930	11900	32
622	20250307	103300	73879905	11930	11930	11930	11930	0
623	20250307	103200	73879905	11930	11930	11930	11930	0
624	20250307	103100	73879905	11930	11930	11930	11930	0
625	20250307	103000	73879905	11930	11930	11930	11930	0
626	20250307	102900	73879905	11930	11950	11950	11900	388
627	20250307	102800	69257125	11940	11940	11940	11940	31
628	20250307	102700	68886985	11950	11940	11950	11940	108
629	20250307	102600	67597455	11940	11950	11950	11940	47
630	20250307	102500	67035935	11950	11950	11955	11950	29
631	20250307	102400	66689345	11960	11950	11960	11940	254
632	20250307	102300	63656110	11950	11940	11960	11940	126
633	20250307	102200	62150380	11940	11860	11940	11860	483
634	20250307	102100	56415850	11860	11860	11860	11860	1
635	20250307	102000	56403990	11850	11830	11850	11830	329
636	20250307	101900	52507480	11810	11810	11810	11810	50
637	20250307	101800	51916980	11800	11800	11800	11800	0
638	20250307	101700	51916980	11800	11800	11800	11800	0
639	20250307	101600	51916980	11800	11770	11800	11770	221
640	20250307	101500	49309210	11800	11800	11800	11800	0
641	20250307	101400	49309210	11800	11740	11810	11740	133
642	20250307	101300	47743430	11710	11730	11730	11710	4
643	20250307	101200	47696530	11730	11730	11730	11730	0
644	20250307	101100	47696530	11730	11730	11730	11730	0
645	20250307	101000	47696530	11730	11730	11730	11730	0
646	20250307	100900	47696530	11730	11730	11730	11730	0
647	20250307	100800	47696530	11730	11730	11730	11730	5
648	20250307	100700	47637880	11730	11730	11730	11730	2
649	20250307	100600	47614420	11760	11760	11760	11760	0
650	20250307	100500	47614420	11760	11760	11760	11760	0
651	20250307	100400	47614420	11760	11760	11760	11760	0
652	20250307	100300	47614420	11760	11760	11760	11760	0
653	20250307	100200	47614420	11760	11760	11760	11760	0
654	20250307	100100	47614420	11760	11760	11760	11760	0
655	20250307	100000	47614420	11760	11760	11760	11760	0
656	20250307	095900	47614420	11760	11760	11760	11760	0
657	20250307	095800	47614420	11760	11760	11760	11760	0
658	20250307	095700	47614420	11760	11730	11760	11730	5
659	20250307	095600	47555680	11750	11730	11760	11730	35
660	20250307	095500	47144760	11720	11710	11720	11710	2
661	20250307	095400	47121330	11740	11710	11740	11710	47
662	20250307	095300	46570500	11720	11720	11720	11720	0
663	20250307	095200	46570500	11720	11730	11730	11720	160
664	20250307	095100	44694220	11730	11730	11730	11730	0
665	20250307	095000	44694220	11730	11730	11730	11730	1
666	20250307	094900	44682490	11770	11770	11770	11770	0
667	20250307	094800	44682490	11770	11770	11770	11770	0
668	20250307	094700	44682490	11770	11770	11770	11770	0
669	20250307	094600	44682490	11770	11770	11770	11770	155
670	20250307	094500	42858140	11800	11800	11800	11800	0
671	20250307	094400	42858140	11800	11800	11800	11800	0
672	20250307	094300	42858140	11800	11800	11800	11800	0
673	20250307	094200	42858140	11800	11780	11800	11770	506
674	20250307	094100	36902000	11770	11750	11790	11750	335
675	20250307	094000	32953670	11750	11740	11750	11740	297
676	20250307	093900	29466270	11740	11730	11740	11730	32
677	20250307	093800	29090760	11730	11720	11730	11720	13
678	20250307	093700	28938340	11720	11720	11720	11720	0
679	20250307	093600	28938340	11720	11730	11730	11710	3
680	20250307	093500	28903180	11700	11690	11730	11690	5
681	20250307	093400	28844640	11720	11720	11720	11720	0
682	20250307	093300	28844640	11720	11690	11730	11690	8
683	20250307	093200	28750980	11720	11690	11730	11690	12
684	20250307	093100	28610510	11720	11720	11730	11680	46
685	20250307	093000	28071750	11720	11720	11720	11720	10
686	20250307	092900	27954550	11720	11680	11720	11680	20
687	20250307	092800	27720310	11710	11690	11715	11680	240
688	20250307	092700	24914610	11690	11690	11690	11690	2
689	20250307	092600	24891230	11640	11640	11640	11640	0
690	20250307	092500	24891230	11640	11640	11640	11640	200
691	20250307	092400	22563230	11690	11650	11690	11640	57
692	20250307	092300	21899500	11640	11640	11640	11640	0
693	20250307	092200	21899500	11640	11690	11690	11640	850
694	20250307	092100	11990690	11690	11690	11690	11690	17
695	20250307	092000	11791960	11730	11690	11730	11690	2
696	20250307	091900	11768540	11730	11730	11730	11730	0
697	20250307	091800	11768540	11730	11740	11740	11690	11
698	20250307	091700	11639670	11690	11670	11740	11670	23
699	20250307	091600	11370600	11750	11680	11750	11680	144
700	20250307	091500	9688340	11680	11680	11680	11680	9
701	20250307	091400	9583220	11630	11630	11630	11630	0
702	20250307	091300	9583220	11630	11630	11630	11630	0
703	20250307	091200	9583220	11630	11630	11630	11630	234
704	20250307	091100	6861800	11620	11620	11620	11620	0
705	20250307	091000	6861800	11620	11620	11620	11620	0
706	20250307	090900	6861800	11620	11625	11625	11620	111
707	20250307	090800	5571975	11630	11630	11630	11630	114
708	20250307	090700	4246155	11620	11620	11620	11620	0
709	20250307	090600	4246155	11620	11630	11630	11620	9
710	20250307	090500	4141525	11630	11630	11630	11620	7
711	20250307	090400	4060135	11630	11680	11680	11630	45
712	20250307	090300	3534610	11680	11680	11680	11680	0
713	20250307	090200	3534610	11680	11680	11680	11680	1
714	20250307	090100	3522930	11600	11600	11600	11600	32
715	20250307	090000	3151730	11630	11630	11630	11630	271