KissMeData/006220/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	184800	248997095	7880	7880	7880	7880	330
3	20250306	184700	248997095	7880	7880	7880	7880	0
4	20250306	184600	248997095	7880	7880	7880	7880	0
5	20250306	184500	248997095	7880	7880	7880	7880	0
6	20250306	184400	248997095	7880	7880	7880	7880	0
7	20250306	184300	248997095	7880	7880	7880	7880	0
8	20250306	184200	248997095	7880	7880	7880	7880	0
9	20250306	184100	248997095	7880	7880	7880	7880	0
10	20250306	184000	248997095	7880	7880	7880	7880	0
11	20250306	183900	248997095	7880	7880	7880	7880	0
12	20250306	183800	248997095	7880	7880	7880	7880	0
13	20250306	183700	248997095	7880	7880	7880	7880	0
14	20250306	183600	248997095	7880	7880	7880	7880	0
15	20250306	183500	248997095	7880	7880	7880	7880	0
16	20250306	183400	248997095	7880	7880	7880	7880	0
17	20250306	183300	248997095	7880	7880	7880	7880	0
18	20250306	183200	248997095	7880	7880	7880	7880	0
19	20250306	183100	248997095	7880	7880	7880	7880	0
20	20250306	183000	248997095	7880	7880	7880	7880	0
21	20250306	182900	248997095	7880	7880	7880	7880	0
22	20250306	182800	248997095	7880	7880	7880	7880	0
23	20250306	182700	248997095	7880	7880	7880	7880	0
24	20250306	182600	248997095	7880	7880	7880	7880	0
25	20250306	182500	248997095	7880	7880	7880	7880	0
26	20250306	182400	248997095	7880	7880	7880	7880	0
27	20250306	182300	248997095	7880	7880	7880	7880	0
28	20250306	182200	248997095	7880	7880	7880	7880	0
29	20250306	182100	248997095	7880	7880	7880	7880	0
30	20250306	182000	248997095	7880	7880	7880	7880	0
31	20250306	181900	248997095	7880	7880	7880	7880	0
32	20250306	181800	248997095	7880	7880	7880	7880	330
33	20250306	181700	248997095	7880	7880	7880	7880	0
34	20250306	181600	248997095	7880	7880	7880	7880	0
35	20250306	181500	248997095	7880	7880	7880	7880	0
36	20250306	181400	248997095	7880	7880	7880	7880	0
37	20250306	181300	248997095	7880	7880	7880	7880	0
38	20250306	181200	248997095	7880	7880	7880	7880	0
39	20250306	181100	248997095	7880	7880	7880	7880	0
40	20250306	181000	248997095	7880	7880	7880	7880	0
41	20250306	180900	248997095	7880	7880	7880	7880	0
42	20250306	180800	248997095	7880	7880	7880	7880	0
43	20250306	180700	248997095	7880	7880	7880	7880	0
44	20250306	180600	248997095	7880	7880	7880	7880	0
45	20250306	180500	248997095	7880	7880	7880	7880	0
46	20250306	180400	248997095	7880	7880	7880	7880	0
47	20250306	180300	248997095	7880	7880	7880	7880	0
48	20250306	180200	248997095	7880	7880	7880	7880	0
49	20250306	180100	248997095	7880	7880	7880	7880	0
50	20250306	180000	248997095	7880	7880	7880	7880	0
51	20250306	175900	248997095	7880	7880	7880	7880	0
52	20250306	175800	248997095	7880	7880	7880	7880	0
53	20250306	175700	248997095	7880	7880	7880	7880	0
54	20250306	175600	248997095	7880	7880	7880	7880	0
55	20250306	175500	248997095	7880	7880	7880	7880	0
56	20250306	175400	248997095	7880	7880	7880	7880	0
57	20250306	175300	248997095	7880	7880	7880	7880	0
58	20250306	175200	248997095	7880	7880	7880	7880	0
59	20250306	175100	248997095	7880	7880	7880	7880	0
60	20250306	175000	248997095	7880	7880	7880	7880	0
61	20250306	174900	248997095	7880	7880	7880	7880	0
62	20250306	174800	248997095	7880	7880	7880	7880	330
63	20250306	174700	248997095	7880	7880	7880	7880	0
64	20250306	174600	248997095	7880	7880	7880	7880	0
65	20250306	174500	248997095	7880	7880	7880	7880	0
66	20250306	174400	248997095	7880	7880	7880	7880	0
67	20250306	174300	248997095	7880	7880	7880	7880	0
68	20250306	174200	248997095	7880	7880	7880	7880	0
69	20250306	174100	248997095	7880	7880	7880	7880	0
70	20250306	174000	248997095	7880	7880	7880	7880	0
71	20250306	173900	248997095	7880	7880	7880	7880	0
72	20250306	173800	248997095	7880	7880	7880	7880	0
73	20250306	173700	248997095	7880	7880	7880	7880	0
74	20250306	173600	248997095	7880	7880	7880	7880	0
75	20250306	173500	248997095	7880	7880	7880	7880	0
76	20250306	173400	248997095	7880	7880	7880	7880	0
77	20250306	173300	248997095	7880	7880	7880	7880	0
78	20250306	173200	248997095	7880	7880	7880	7880	0
79	20250306	173100	248997095	7880	7880	7880	7880	0
80	20250306	173000	248997095	7880	7880	7880	7880	0
81	20250306	172900	248997095	7880	7880	7880	7880	0
82	20250306	172800	248997095	7880	7880	7880	7880	0
83	20250306	172700	248997095	7880	7880	7880	7880	0
84	20250306	172600	248997095	7880	7880	7880	7880	0
85	20250306	172500	248997095	7880	7880	7880	7880	0
86	20250306	172400	248997095	7880	7880	7880	7880	0
87	20250306	172300	248997095	7880	7880	7880	7880	0
88	20250306	172200	248997095	7880	7880	7880	7880	0
89	20250306	172100	248997095	7880	7880	7880	7880	0
90	20250306	172000	248997095	7880	7880	7880	7880	0
91	20250306	171900	248997095	7880	7880	7880	7880	0
92	20250306	171800	248997095	7880	7880	7880	7880	330
93	20250306	171700	248997095	7880	7880	7880	7880	0
94	20250306	171600	248997095	7880	7880	7880	7880	0
95	20250306	171500	248997095	7880	7880	7880	7880	0
96	20250306	171400	248997095	7880	7880	7880	7880	0
97	20250306	171300	248997095	7880	7880	7880	7880	0
98	20250306	171200	248997095	7880	7880	7880	7880	0
99	20250306	171100	248997095	7880	7880	7880	7880	0
100	20250306	171000	248997095	7880	7880	7880	7880	0
101	20250306	170900	248997095	7880	7880	7880	7880	0
102	20250306	170800	248997095	7880	7880	7880	7880	0
103	20250306	170700	248997095	7880	7880	7880	7880	0
104	20250306	170600	248997095	7880	7880	7880	7880	0
105	20250306	170500	248997095	7880	7880	7880	7880	0
106	20250306	170400	248997095	7880	7880	7880	7880	0
107	20250306	170300	248997095	7880	7880	7880	7880	0
108	20250306	170200	248997095	7880	7880	7880	7880	0
109	20250306	170100	248997095	7880	7880	7880	7880	0
110	20250306	170000	248997095	7880	7880	7880	7880	0
111	20250306	165900	248997095	7880	7880	7880	7880	0
112	20250306	165800	248997095	7880	7880	7880	7880	0
113	20250306	165700	248997095	7880	7880	7880	7880	0
114	20250306	165600	248997095	7880	7880	7880	7880	0
115	20250306	165500	248997095	7880	7880	7880	7880	0
116	20250306	165400	248997095	7880	7880	7880	7880	0
117	20250306	165300	248997095	7880	7880	7880	7880	0
118	20250306	165200	248997095	7880	7880	7880	7880	0
119	20250306	165100	248997095	7880	7880	7880	7880	0
120	20250306	165000	248997095	7880	7880	7880	7880	0
121	20250306	164900	248997095	7880	7880	7880	7880	0
122	20250306	164800	248997095	7880	7880	7880	7880	330
123	20250306	164700	248997095	7880	7880	7880	7880	0
124	20250306	164600	248997095	7880	7880	7880	7880	0
125	20250306	164500	248997095	7880	7880	7880	7880	0
126	20250306	164400	248997095	7880	7880	7880	7880	0
127	20250306	164300	248997095	7880	7880	7880	7880	0
128	20250306	164200	248997095	7880	7880	7880	7880	0
129	20250306	164100	248997095	7880	7880	7880	7880	0
130	20250306	164000	248997095	7880	7880	7880	7880	0
131	20250306	163900	248997095	7880	7880	7880	7880	0
132	20250306	163800	248997095	7880	7880	7880	7880	0
133	20250306	163700	248997095	7880	7880	7880	7880	0
134	20250306	163600	248997095	7880	7880	7880	7880	0
135	20250306	163500	248997095	7880	7880	7880	7880	0
136	20250306	163400	248997095	7880	7880	7880	7880	0
137	20250306	163300	248997095	7880	7880	7880	7880	0
138	20250306	163200	248997095	7880	7880	7880	7880	0
139	20250306	163100	248997095	7880	7880	7880	7880	0
140	20250306	163000	248997095	7880	7880	7880	7880	0
141	20250306	162900	248997095	7880	7880	7880	7880	0
142	20250306	162800	248997095	7880	7880	7880	7880	0
143	20250306	162700	248997095	7880	7880	7880	7880	0
144	20250306	162600	248997095	7880	7880	7880	7880	0
145	20250306	162500	248997095	7880	7880	7880	7880	0
146	20250306	162400	248997095	7880	7880	7880	7880	0
147	20250306	162300	248997095	7880	7880	7880	7880	0
148	20250306	162200	248997095	7880	7880	7880	7880	0
149	20250306	162100	248997095	7880	7880	7880	7880	0
150	20250306	162000	248997095	7880	7880	7880	7880	0
151	20250306	161900	248997095	7880	7880	7880	7880	0
152	20250306	161800	248997095	7880	7880	7880	7880	330
153	20250306	161700	248997095	7880	7880	7880	7880	0
154	20250306	161600	248997095	7880	7880	7880	7880	0
155	20250306	161500	248997095	7880	7880	7880	7880	0
156	20250306	161400	248997095	7880	7880	7880	7880	0
157	20250306	161300	248997095	7880	7880	7880	7880	0
158	20250306	161200	248997095	7880	7880	7880	7880	0
159	20250306	161100	248997095	7880	7880	7880	7880	0
160	20250306	161000	248997095	7880	7880	7880	7880	0
161	20250306	160900	248997095	7880	7880	7880	7880	0
162	20250306	160800	248997095	7880	7880	7880	7880	0
163	20250306	160700	248997095	7880	7880	7880	7880	0
164	20250306	160600	248997095	7880	7880	7880	7880	0
165	20250306	160500	248997095	7880	7880	7880	7880	0
166	20250306	160400	248997095	7880	7880	7880	7880	0
167	20250306	160300	248997095	7880	7880	7880	7880	0
168	20250306	160200	248997095	7880	7880	7880	7880	0
169	20250306	160100	248997095	7880	7880	7880	7880	0
170	20250306	160000	248997095	7880	7880	7880	7880	0
171	20250306	155900	248997095	7880	7880	7880	7880	0
172	20250306	155800	248997095	7880	7880	7880	7880	0
173	20250306	155700	248997095	7880	7880	7880	7880	0
174	20250306	155600	248997095	7880	7880	7880	7880	0
175	20250306	155500	248997095	7880	7880	7880	7880	0
176	20250306	155400	248997095	7880	7880	7880	7880	0
177	20250306	155300	248997095	7880	7880	7880	7880	0
178	20250306	155200	248997095	7880	7880	7880	7880	0
179	20250306	155100	248997095	7880	7880	7880	7880	0
180	20250306	155000	248997095	7880	7880	7880	7880	0
181	20250306	154900	248997095	7880	7880	7880	7880	0
182	20250306	154800	248997095	7880	7880	7880	7880	330
183	20250306	154700	248997095	7880	7880	7880	7880	0
184	20250306	154600	248997095	7880	7880	7880	7880	0
185	20250306	154500	248997095	7880	7880	7880	7880	0
186	20250306	154400	248997095	7880	7880	7880	7880	0
187	20250306	154300	248997095	7880	7880	7880	7880	0
188	20250306	154200	248997095	7880	7880	7880	7880	0
189	20250306	154100	248997095	7880	7880	7880	7880	0
190	20250306	154000	248997095	7880	7880	7880	7880	0
191	20250306	153900	248997095	7880	7880	7880	7880	0
192	20250306	153800	248997095	7880	7880	7880	7880	0
193	20250306	153700	248997095	7880	7880	7880	7880	0
194	20250306	153600	248997095	7880	7880	7880	7880	0
195	20250306	153500	248997095	7880	7880	7880	7880	0
196	20250306	153400	248997095	7880	7880	7880	7880	0
197	20250306	153300	248997095	7880	7880	7880	7880	0
198	20250306	153200	248997095	7880	7880	7880	7880	0
199	20250306	153100	248997095	7880	7880	7880	7880	0
200	20250306	153000	248997095	7880	7880	7880	7880	330
201	20250306	152900	246396695	7880	7880	7880	7880	0
202	20250306	152800	246396695	7880	7880	7880	7880	0
203	20250306	152700	246396695	7880	7880	7880	7880	0
204	20250306	152600	246396695	7880	7880	7880	7880	0
205	20250306	152500	246396695	7880	7880	7880	7880	0
206	20250306	152400	246396695	7880	7880	7880	7880	0
207	20250306	152300	246396695	7880	7880	7880	7880	0
208	20250306	152200	246396695	7880	7880	7880	7880	0
209	20250306	152100	246396695	7880	7880	7880	7880	0
210	20250306	152000	246396695	7880	7880	7880	7880	0
211	20250306	151900	246396695	7880	7880	7880	7880	11
212	20250306	151800	246310015	7910	7900	7910	7900	151
213	20250306	151700	245116925	7870	7890	7890	7870	475
214	20250306	151600	241371655	7890	7890	7890	7890	643
215	20250306	151500	236298385	7900	7900	7900	7900	100
216	20250306	151400	235508385	7880	7900	7900	7880	103
217	20250306	151300	234694745	7900	7880	7900	7880	10
218	20250306	151200	234615925	7900	7880	7900	7880	20
219	20250306	151100	234458275	7880	7880	7880	7880	0
220	20250306	151000	234458275	7880	7880	7880	7880	289
221	20250306	150900	232180955	7890	7890	7890	7890	61
222	20250306	150800	231699665	7890	7890	7890	7890	0
223	20250306	150700	231699665	7890	7890	7890	7890	200
224	20250306	150600	230121665	7890	7890	7890	7890	3
225	20250306	150500	230097995	7890	7890	7890	7890	53
226	20250306	150400	229679825	7890	7890	7890	7890	0
227	20250306	150300	229679825	7890	7890	7890	7890	0
228	20250306	150200	229679825	7890	7890	7890	7890	0
229	20250306	150100	229679825	7890	7890	7890	7890	0
230	20250306	150000	229679825	7890	7890	7890	7890	0
231	20250306	145900	229679825	7890	7890	7890	7890	37
232	20250306	145800	229387895	7890	7900	7900	7890	10
233	20250306	145700	229308915	7900	7900	7900	7900	14
234	20250306	145600	229198315	7900	7900	7900	7900	0
235	20250306	145500	229198315	7900	7900	7900	7900	0
236	20250306	145400	229198315	7900	7900	7900	7900	1
237	20250306	145300	229190415	7900	7900	7900	7900	50
238	20250306	145200	228795415	7900	7900	7900	7900	0
239	20250306	145100	228795415	7900	7900	7900	7900	1
240	20250306	145000	228787515	7900	7900	7900	7900	33
241	20250306	144900	228526815	7910	7900	7910	7900	15
242	20250306	144800	228408295	7900	7900	7900	7900	1
243	20250306	144700	228400395	7910	7910	7910	7910	5
244	20250306	144600	228360845	7910	7910	7910	7890	221
245	20250306	144500	226615735	7900	7900	7900	7900	2
246	20250306	144400	226599935	7890	7890	7890	7890	0
247	20250306	144300	226599935	7890	7890	7890	7890	1
248	20250306	144200	226592045	7890	7890	7890	7890	3
249	20250306	144100	226568375	7890	7890	7890	7890	0
250	20250306	144000	226568375	7890	7890	7890	7890	6
251	20250306	143900	226521035	7890	7910	7910	7890	2
252	20250306	143800	226505235	7900	7900	7900	7900	0
253	20250306	143700	226505235	7900	7900	7900	7900	0
254	20250306	143600	226505235	7900	7900	7900	7900	4
255	20250306	143500	226473635	7910	7910	7910	7910	1
256	20250306	143400	226465725	7910	7910	7910	7910	1
257	20250306	143300	226457815	7900	7900	7900	7900	1
258	20250306	143200	226449915	7880	7880	7880	7880	0
259	20250306	143100	226449915	7880	7910	7910	7880	201
260	20250306	143000	224865625	7900	7900	7900	7900	1
261	20250306	142900	224857725	7910	7910	7910	7910	0
262	20250306	142800	224857725	7910	7910	7910	7910	1
263	20250306	142700	224849815	7900	7910	7910	7900	2
264	20250306	142600	224834005	7920	7920	7920	7920	0
265	20250306	142500	224834005	7920	7920	7920	7920	6
266	20250306	142400	224786485	7920	7900	7920	7900	3
267	20250306	142300	224762765	7900	7900	7900	7900	20
268	20250306	142200	224604765	7900	7900	7900	7900	13
269	20250306	142100	224502065	7940	7940	7940	7940	0
270	20250306	142000	224502065	7940	7940	7940	7940	1
271	20250306	141900	224494125	7930	7920	7930	7920	200
272	20250306	141800	222908135	7930	7930	7930	7930	0
273	20250306	141700	222908135	7930	7900	7930	7900	801
274	20250306	141600	216558045	7920	7900	7920	7900	300
275	20250306	141500	214182435	7890	7900	7900	7890	702
276	20250306	141400	208636645	7900	7890	7900	7890	6
277	20250306	141300	208589255	7900	7900	7900	7900	0
278	20250306	141200	208589255	7900	7900	7900	7900	0
279	20250306	141100	208589255	7900	7900	7900	7880	223
280	20250306	141000	206829855	7900	7890	7900	7890	501
281	20250306	140900	202876955	7890	7890	7890	7890	34
282	20250306	140800	202608695	7890	7900	7900	7890	27
283	20250306	140700	202395635	7900	7900	7900	7900	0
284	20250306	140600	202395635	7900	7900	7900	7900	2
285	20250306	140500	202379835	7910	7910	7910	7910	1
286	20250306	140400	202371925	7920	7920	7920	7920	0
287	20250306	140300	202371925	7920	7910	7920	7910	4
288	20250306	140200	202340255	7900	7910	7910	7900	12
289	20250306	140100	202245375	7910	7910	7910	7910	0
290	20250306	140000	202245375	7910	7910	7910	7910	1
291	20250306	135900	202237465	7910	7910	7910	7910	0
292	20250306	135800	202237465	7910	7910	7910	7910	1
293	20250306	135700	202229555	7910	7910	7910	7910	1
294	20250306	135600	202221645	7910	7910	7910	7910	0
295	20250306	135500	202221645	7910	7910	7920	7910	75
296	20250306	135400	201627665	7910	7910	7910	7910	0
297	20250306	135300	201627665	7910	7910	7910	7910	2
298	20250306	135200	201611845	7900	7900	7900	7900	1
299	20250306	135100	201603945	7920	7920	7920	7920	0
300	20250306	135000	201603945	7920	7920	7920	7920	0
301	20250306	134900	201603945	7920	7920	7920	7920	0
302	20250306	134800	201603945	7920	7920	7920	7920	0
303	20250306	134700	201603945	7920	7920	7920	7920	0
304	20250306	134600	201603945	7920	7920	7920	7920	0
305	20250306	134500	201603945	7920	7910	7920	7910	60
306	20250306	134400	201128755	7920	7920	7920	7920	0
307	20250306	134300	201128755	7920	7920	7920	7920	515
308	20250306	134200	197049955	7910	7900	7910	7900	1419
309	20250306	134100	185837945	7880	7885	7890	7880	1671
310	20250306	134000	172664250	7885	7885	7885	7885	0
311	20250306	133900	172664250	7885	7885	7885	7885	1
312	20250306	133800	172656365	7885	7885	7885	7885	0
313	20250306	133700	172656365	7885	7885	7885	7885	0
314	20250306	133600	172656365	7885	7880	7885	7880	7
315	20250306	133500	172601175	7880	7880	7880	7880	0
316	20250306	133400	172601175	7880	7880	7880	7880	0
317	20250306	133300	172601175	7880	7880	7880	7880	1
318	20250306	133200	172593295	7885	7885	7885	7885	1
319	20250306	133100	172585410	7885	7885	7885	7885	5
320	20250306	133000	172545985	7880	7880	7880	7880	1
321	20250306	132900	172538105	7880	7880	7880	7880	1
322	20250306	132800	172530225	7880	7880	7880	7880	18
323	20250306	132700	172388385	7885	7885	7885	7885	1
324	20250306	132600	172380500	7890	7890	7890	7890	7
325	20250306	132500	172325270	7900	7890	7900	7890	793
326	20250306	132400	166060580	7880	7880	7880	7880	0
327	20250306	132300	166060580	7880	7880	7880	7880	71
328	20250306	132200	165501100	7890	7890	7890	7890	224
329	20250306	132100	163733740	7880	7880	7880	7880	1
330	20250306	132000	163725860	7890	7890	7890	7890	7
331	20250306	131900	163670630	7880	7880	7880	7880	0
332	20250306	131800	163670630	7880	7880	7880	7880	1
333	20250306	131700	163662750	7890	7890	7890	7890	0
334	20250306	131600	163662750	7890	7890	7890	7890	12
335	20250306	131500	163568070	7890	7880	7890	7880	6
336	20250306	131400	163520740	7890	7890	7890	7890	1
337	20250306	131300	163512850	7900	7900	7900	7900	0
338	20250306	131200	163512850	7900	7890	7900	7890	2
339	20250306	131100	163497060	7900	7900	7900	7900	0
340	20250306	131000	163497060	7900	7900	7900	7900	0
341	20250306	130900	163497060	7900	7890	7900	7890	3
342	20250306	130800	163473380	7900	7900	7900	7900	0
343	20250306	130700	163473380	7900	7890	7900	7890	1047
344	20250306	130600	155202090	7900	7900	7900	7900	0
345	20250306	130500	155202090	7900	7880	7900	7880	7
346	20250306	130400	155146900	7900	7900	7900	7900	0
347	20250306	130300	155146900	7900	7900	7900	7900	0
348	20250306	130200	155146900	7900	7890	7900	7890	313
349	20250306	130100	152674450	7890	7880	7890	7880	2286
350	20250306	130000	134647910	7880	7890	7890	7880	77
351	20250306	125900	134040640	7890	7890	7890	7890	4
352	20250306	125800	134009080	7880	7890	7890	7880	3
353	20250306	125700	133985420	7880	7880	7880	7880	1
354	20250306	125600	133977540	7880	7880	7880	7880	0
355	20250306	125500	133977540	7880	7880	7880	7880	66
356	20250306	125400	133457460	7900	7900	7900	7900	0
357	20250306	125300	133457460	7900	7890	7900	7890	20
358	20250306	125200	133299470	7880	7880	7880	7880	0
359	20250306	125100	133299470	7880	7880	7880	7880	1
360	20250306	125000	133291590	7890	7890	7890	7890	0
361	20250306	124900	133291590	7890	7890	7890	7890	0
362	20250306	124800	133291590	7890	7900	7900	7890	6
363	20250306	124700	133244200	7890	7890	7890	7890	28
364	20250306	124600	133023280	7890	7890	7890	7890	24
365	20250306	124500	132833920	7880	7890	7890	7880	257
366	20250306	124400	130808600	7890	7890	7890	7890	107
367	20250306	124300	129964370	7880	7880	7880	7880	0
368	20250306	124200	129964370	7880	7880	7880	7880	2
369	20250306	124100	129948610	7890	7880	7890	7880	55
370	20250306	124000	129515200	7890	7890	7890	7890	1
371	20250306	123900	129507310	7880	7880	7880	7880	2
372	20250306	123800	129491550	7890	7890	7890	7890	0
373	20250306	123700	129491550	7890	7880	7890	7880	26
374	20250306	123600	129286630	7890	7880	7890	7880	3
375	20250306	123500	129262980	7900	7900	7900	7900	0
376	20250306	123400	129262980	7900	7900	7900	7900	0
377	20250306	123300	129262980	7900	7900	7900	7900	0
378	20250306	123200	129262980	7900	7900	7900	7900	1
379	20250306	123100	129255080	7910	7910	7910	7910	0
380	20250306	123000	129255080	7910	7890	7910	7890	203
381	20250306	122900	127650810	7890	7890	7890	7890	0
382	20250306	122800	127650810	7890	7890	7890	7890	1
383	20250306	122700	127642920	7880	7880	7880	7880	2
384	20250306	122600	127627160	7890	7890	7890	7890	5
385	20250306	122500	127587710	7890	7870	7890	7870	60
386	20250306	122400	127115490	7880	7880	7890	7880	47
387	20250306	122300	126745120	7890	7890	7890	7890	20
388	20250306	122200	126587320	7890	7890	7890	7890	0
389	20250306	122100	126587320	7890	7890	7890	7890	2
390	20250306	122000	126571540	7890	7890	7890	7890	17
391	20250306	121900	126437410	7880	7880	7880	7880	0
392	20250306	121800	126437410	7880	7880	7880	7880	2
393	20250306	121700	126421650	7890	7890	7890	7890	0
394	20250306	121600	126421650	7890	7900	7900	7890	4
395	20250306	121500	126390080	7900	7890	7900	7890	4
396	20250306	121400	126358500	7900	7900	7900	7900	0
397	20250306	121300	126358500	7900	7900	7900	7900	2
398	20250306	121200	126342700	7890	7900	7900	7890	3
399	20250306	121100	126319020	7900	7900	7900	7900	1
400	20250306	121000	126311120	7880	7880	7880	7880	0
401	20250306	120900	126311120	7880	7880	7880	7880	82
402	20250306	120800	125664960	7890	7890	7890	7890	0
403	20250306	120700	125664960	7890	7890	7890	7890	85
404	20250306	120600	124994310	7890	7890	7890	7890	63
405	20250306	120500	124497240	7900	7900	7900	7900	1
406	20250306	120400	124489340	7900	7900	7900	7900	4
407	20250306	120300	124457740	7890	7890	7890	7890	62
408	20250306	120200	123968560	7900	7900	7900	7900	0
409	20250306	120100	123968560	7900	7900	7900	7900	360
410	20250306	120000	121124560	7900	7900	7900	7900	2
411	20250306	115900	121108760	7910	7910	7910	7910	0
412	20250306	115800	121108760	7910	7910	7910	7910	80
413	20250306	115700	120475960	7900	7900	7900	7900	2
414	20250306	115600	120460160	7910	7910	7910	7910	12
415	20250306	115500	120365240	7910	7900	7910	7900	134
416	20250306	115400	119305310	7900	7900	7900	7890	87
417	20250306	115300	118618030	7900	7900	7900	7900	2
418	20250306	115200	118602230	7890	7890	7890	7890	8
419	20250306	115100	118539110	7890	7890	7890	7890	10
420	20250306	115000	118460210	7900	7900	7900	7900	0
421	20250306	114900	118460210	7900	7900	7900	7900	0
422	20250306	114800	118460210	7900	7900	7900	7900	113
423	20250306	114700	117567510	7910	7910	7910	7910	0
424	20250306	114600	117567510	7910	7910	7910	7910	0
425	20250306	114500	117567510	7910	7910	7910	7910	20
426	20250306	114400	117409310	7910	7910	7910	7910	0
427	20250306	114300	117409310	7910	7910	7910	7910	3
428	20250306	114200	117385580	7910	7910	7910	7910	1
429	20250306	114100	117377670	7910	7910	7910	7910	5
430	20250306	114000	117338120	7910	7910	7910	7910	5
431	20250306	113900	117298570	7910	7910	7910	7910	90
432	20250306	113800	116586670	7920	7920	7920	7920	0
433	20250306	113700	116586670	7920	7910	7920	7910	12
434	20250306	113600	116491650	7910	7910	7910	7910	308
435	20250306	113500	114055370	7910	7910	7910	7910	0
436	20250306	113400	114055370	7910	7910	7910	7910	501
437	20250306	113300	110092460	7910	7910	7930	7910	257
438	20250306	113200	108058520	7910	7910	7910	7910	6
439	20250306	113100	108011060	7910	7910	7910	7910	2
440	20250306	113000	107995240	7910	7910	7910	7910	0
441	20250306	112900	107995240	7910	7910	7910	7910	0
442	20250306	112800	107995240	7910	7910	7910	7910	0
443	20250306	112700	107995240	7910	7910	7910	7910	18
444	20250306	112600	107852860	7920	7920	7920	7920	0
445	20250306	112500	107852860	7920	7920	7920	7920	0
446	20250306	112400	107852860	7920	7900	7920	7900	9
447	20250306	112300	107781680	7910	7910	7910	7910	2
448	20250306	112200	107765860	7910	7910	7910	7910	2
449	20250306	112100	107750040	7910	7900	7910	7900	3
450	20250306	112000	107726330	7910	7910	7910	7910	0
451	20250306	111900	107726330	7910	7910	7910	7910	0
452	20250306	111800	107726330	7910	7900	7910	7900	50
453	20250306	111700	107330850	7910	7910	7910	7910	0
454	20250306	111600	107330850	7910	7910	7910	7910	3
455	20250306	111500	107307120	7900	7900	7900	7900	2
456	20250306	111400	107291320	7900	7910	7910	7900	3
457	20250306	111300	107267600	7920	7920	7920	7920	0
458	20250306	111200	107267600	7920	7920	7920	7920	0
459	20250306	111100	107267600	7920	7920	7920	7920	62
460	20250306	111000	106776560	7920	7910	7920	7910	51
461	20250306	110900	106372860	7900	7900	7900	7900	2
462	20250306	110800	106357060	7900	7900	7900	7900	1
463	20250306	110700	106349160	7900	7900	7900	7900	0
464	20250306	110600	106349160	7900	7900	7900	7900	1
465	20250306	110500	106341260	7900	7900	7900	7900	300
466	20250306	110400	103971260	7900	7900	7900	7900	3
467	20250306	110300	103947560	7860	7890	7890	7860	1021
468	20250306	110200	95918300	7900	7900	7900	7900	0
469	20250306	110100	95918300	7900	7900	7900	7900	2
470	20250306	110000	95902500	7900	7890	7900	7890	6
471	20250306	105900	95855130	7870	7870	7870	7870	0
472	20250306	105800	95855130	7870	7870	7870	7870	201
473	20250306	105700	94273260	7870	7870	7870	7870	66
474	20250306	105600	93753840	7870	7880	7880	7870	100
475	20250306	105500	92966710	7900	7900	7900	7900	1
476	20250306	105400	92958810	7900	7900	7900	7900	100
477	20250306	105300	92168810	7900	7900	7900	7900	2
478	20250306	105200	92153010	7870	7870	7870	7870	0
479	20250306	105100	92153010	7870	7870	7870	7870	0
480	20250306	105000	92153010	7870	7870	7870	7870	0
481	20250306	104900	92153010	7870	7890	7890	7870	12
482	20250306	104800	92058550	7900	7900	7900	7900	1
483	20250306	104700	92050650	7870	7890	7890	7870	102
484	20250306	104600	91247890	7900	7900	7900	7900	1
485	20250306	104500	91239990	7870	7870	7870	7870	1
486	20250306	104400	91232120	7870	7900	7900	7870	46
487	20250306	104300	90869590	7900	7880	7900	7880	867
488	20250306	104200	84037610	7880	7900	7900	7880	178
489	20250306	104100	82634930	7880	7880	7880	7880	130
490	20250306	104000	81610530	7900	7900	7900	7900	0
491	20250306	103900	81610530	7900	7900	7900	7900	0
492	20250306	103800	81610530	7900	7900	7900	7900	0
493	20250306	103700	81610530	7900	7900	7900	7900	0
494	20250306	103600	81610530	7900	7900	7900	7900	3
495	20250306	103500	81586830	7880	7880	7880	7880	8
496	20250306	103400	81523790	7880	7880	7880	7880	0
497	20250306	103300	81523790	7880	7880	7880	7880	2
498	20250306	103200	81508030	7900	7900	7900	7900	0
499	20250306	103100	81508030	7900	7900	7900	7900	1
500	20250306	103000	81500130	7880	7880	7880	7880	285
501	20250306	102900	79254330	7880	7880	7880	7880	0
502	20250306	102800	79254330	7880	7900	7900	7880	11
503	20250306	102700	79167450	7880	7880	7880	7880	0
504	20250306	102600	79167450	7880	7880	7880	7880	0
505	20250306	102500	79167450	7880	7880	7880	7880	0
506	20250306	102400	79167450	7880	7880	7880	7880	0
507	20250306	102300	79167450	7880	7880	7880	7880	0
508	20250306	102200	79167450	7880	7880	7880	7880	282
509	20250306	102100	76945290	7880	7880	7880	7880	0
510	20250306	102000	76945290	7880	7880	7880	7880	0
511	20250306	101900	76945290	7880	7880	7880	7880	118
512	20250306	101800	76015450	7880	7880	7880	7880	302
513	20250306	101700	73635690	7870	7870	7870	7870	20
514	20250306	101600	73478290	7870	7870	7870	7870	1
515	20250306	101500	73470420	7880	7880	7880	7880	1
516	20250306	101400	73462540	7880	7880	7880	7880	0
517	20250306	101300	73462540	7880	7880	7880	7880	0
518	20250306	101200	73462540	7880	7880	7880	7880	0
519	20250306	101100	73462540	7880	7870	7880	7860	375
520	20250306	101000	70512570	7880	7880	7880	7880	2
521	20250306	100900	70496810	7870	7870	7870	7870	70
522	20250306	100800	69945910	7880	7880	7880	7880	2
523	20250306	100700	69930150	7880	7880	7880	7880	760
524	20250306	100600	63941350	7880	7900	7900	7880	1274
525	20250306	100500	53893290	7890	7890	7890	7890	0
526	20250306	100400	53893290	7890	7890	7890	7890	0
527	20250306	100300	53893290	7890	7890	7890	7890	41
528	20250306	100200	53569800	7890	7890	7890	7890	6
529	20250306	100100	53522460	7900	7900	7900	7900	0
530	20250306	100000	53522460	7900	7900	7900	7900	224
531	20250306	095900	51752860	7930	7930	7930	7930	0
532	20250306	095800	51752860	7930	7930	7930	7930	0
533	20250306	095700	51752860	7930	7930	7930	7930	306
534	20250306	095600	49326280	7900	7900	7900	7900	0
535	20250306	095500	49326280	7900	7900	7900	7900	89
536	20250306	095400	48623180	7910	7930	7930	7910	503
537	20250306	095300	44634450	7930	7930	7930	7930	418
538	20250306	095200	41319710	7920	7930	7930	7920	160
539	20250306	095100	40050940	7920	7920	7920	7920	1
540	20250306	095000	40043020	7920	7920	7920	7920	1
541	20250306	094900	40035100	7920	7920	7920	7920	2
542	20250306	094800	40019260	7910	7910	7910	7910	0
543	20250306	094700	40019260	7910	7910	7910	7910	0
544	20250306	094600	40019260	7910	7930	7930	7910	12
545	20250306	094500	39924320	7940	7930	7940	7930	179
546	20250306	094400	38504170	7900	7910	7910	7900	193
547	20250306	094300	36978560	7930	7930	7930	7930	0
548	20250306	094200	36978560	7930	7930	7930	7930	12
549	20250306	094100	36883400	7950	7950	7950	7950	0
550	20250306	094000	36883400	7950	7950	7950	7950	5
551	20250306	093900	36843650	7950	7950	7950	7950	5
552	20250306	093800	36803900	7950	7950	7950	7950	13
553	20250306	093700	36700550	7950	7950	7950	7950	2
554	20250306	093600	36684650	7950	7950	7950	7950	1
555	20250306	093500	36676700	7950	7950	7950	7950	13
556	20250306	093400	36573350	7950	7940	7950	7940	8
557	20250306	093300	36509760	7910	7940	7940	7910	147
558	20250306	093200	35343330	7940	7940	7940	7940	1
559	20250306	093100	35335390	7950	7940	7950	7930	27
560	20250306	093000	35120820	7920	7920	7920	7920	0
561	20250306	092900	35120820	7920	7920	7920	7920	0
562	20250306	092800	35120820	7920	7950	7950	7920	21
563	20250306	092700	34954470	7920	7930	7950	7920	212
564	20250306	092600	33271010	7930	7930	7930	7920	105
565	20250306	092500	32439360	7930	7930	7930	7930	2
566	20250306	092400	32423500	7930	7940	7940	7930	31
567	20250306	092300	32177560	7940	7940	7940	7940	4
568	20250306	092200	32145800	7940	7940	7940	7940	1
569	20250306	092100	32137860	7940	7940	7940	7940	6
570	20250306	092000	32090220	7940	7940	7940	7940	7
571	20250306	091900	32034640	7940	7940	7940	7930	314
572	20250306	091800	29541690	7940	7940	7940	7940	6
573	20250306	091700	29494050	7940	7940	7940	7940	260
574	20250306	091600	27429650	7940	7960	7960	7940	408
575	20250306	091500	24189050	7950	7950	7950	7950	121
576	20250306	091400	23227100	7950	7960	7960	7950	72
577	20250306	091300	22654640	7980	7960	7980	7960	114
578	20250306	091200	21747110	7950	7950	7950	7950	110
579	20250306	091100	20872610	7950	7960	7960	7950	5
580	20250306	091000	20832850	7960	7960	7960	7940	643
581	20250306	090900	15723830	7950	7930	7950	7930	1153
582	20250306	090800	6570550	7930	7920	7930	7910	16
583	20250306	090700	6443850	7930	7930	7930	7930	1
584	20250306	090600	6435920	7910	7930	7930	7910	224
585	20250306	090500	4662040	7930	7930	7930	7930	3
586	20250306	090400	4638250	7910	7900	7910	7900	12
587	20250306	090300	4543440	7900	7900	7900	7900	0
588	20250306	090200	4543440	7900	7900	7900	7900	27
589	20250306	090100	4330140	7910	7910	7910	7910	47
590	20250306	090000	3958370	7920	7890	7920	7890	500