KissMeData/200880/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	204300	2494759935	12880	12880	12880	12880	1527
3	20250306	204200	2494759935	12880	12880	12880	12880	0
4	20250306	204100	2494759935	12880	12880	12880	12880	0
5	20250306	204000	2494759935	12880	12880	12880	12880	0
6	20250306	203900	2494759935	12880	12880	12880	12880	0
7	20250306	203800	2494759935	12880	12880	12880	12880	0
8	20250306	203700	2494759935	12880	12880	12880	12880	0
9	20250306	203600	2494759935	12880	12880	12880	12880	0
10	20250306	203500	2494759935	12880	12880	12880	12880	0
11	20250306	203400	2494759935	12880	12880	12880	12880	0
12	20250306	203300	2494759935	12880	12880	12880	12880	0
13	20250306	203200	2494759935	12880	12880	12880	12880	0
14	20250306	203100	2494759935	12880	12880	12880	12880	0
15	20250306	203000	2494759935	12880	12880	12880	12880	0
16	20250306	202900	2494759935	12880	12880	12880	12880	0
17	20250306	202800	2494759935	12880	12880	12880	12880	0
18	20250306	202700	2494759935	12880	12880	12880	12880	0
19	20250306	202600	2494759935	12880	12880	12880	12880	0
20	20250306	202500	2494759935	12880	12880	12880	12880	0
21	20250306	202400	2494759935	12880	12880	12880	12880	0
22	20250306	202300	2494759935	12880	12880	12880	12880	0
23	20250306	202200	2494759935	12880	12880	12880	12880	0
24	20250306	202100	2494759935	12880	12880	12880	12880	0
25	20250306	202000	2494759935	12880	12880	12880	12880	0
26	20250306	201900	2494759935	12880	12880	12880	12880	0
27	20250306	201800	2494759935	12880	12880	12880	12880	0
28	20250306	201700	2494759935	12880	12880	12880	12880	0
29	20250306	201600	2494759935	12880	12880	12880	12880	0
30	20250306	201500	2494759935	12880	12880	12880	12880	0
31	20250306	201400	2494759935	12880	12880	12880	12880	0
32	20250306	201300	2494759935	12880	12880	12880	12880	1527
33	20250306	201200	2494759935	12880	12880	12880	12880	0
34	20250306	201100	2494759935	12880	12880	12880	12880	0
35	20250306	201000	2494759935	12880	12880	12880	12880	0
36	20250306	200900	2494759935	12880	12880	12880	12880	0
37	20250306	200800	2494759935	12880	12880	12880	12880	0
38	20250306	200700	2494759935	12880	12880	12880	12880	0
39	20250306	200600	2494759935	12880	12880	12880	12880	0
40	20250306	200500	2494759935	12880	12880	12880	12880	0
41	20250306	200400	2494759935	12880	12880	12880	12880	0
42	20250306	200300	2494759935	12880	12880	12880	12880	0
43	20250306	200200	2494759935	12880	12880	12880	12880	0
44	20250306	200100	2494759935	12880	12880	12880	12880	0
45	20250306	200000	2494759935	12880	12880	12880	12880	0
46	20250306	195900	2494759935	12880	12880	12880	12880	0
47	20250306	195800	2494759935	12880	12880	12880	12880	0
48	20250306	195700	2494759935	12880	12880	12880	12880	0
49	20250306	195600	2494759935	12880	12880	12880	12880	0
50	20250306	195500	2494759935	12880	12880	12880	12880	0
51	20250306	195400	2494759935	12880	12880	12880	12880	0
52	20250306	195300	2494759935	12880	12880	12880	12880	0
53	20250306	195200	2494759935	12880	12880	12880	12880	0
54	20250306	195100	2494759935	12880	12880	12880	12880	0
55	20250306	195000	2494759935	12880	12880	12880	12880	0
56	20250306	194900	2494759935	12880	12880	12880	12880	0
57	20250306	194800	2494759935	12880	12880	12880	12880	0
58	20250306	194700	2494759935	12880	12880	12880	12880	0
59	20250306	194600	2494759935	12880	12880	12880	12880	0
60	20250306	194500	2494759935	12880	12880	12880	12880	0
61	20250306	194400	2494759935	12880	12880	12880	12880	0
62	20250306	194300	2494759935	12880	12880	12880	12880	1527
63	20250306	194200	2494759935	12880	12880	12880	12880	0
64	20250306	194100	2494759935	12880	12880	12880	12880	0
65	20250306	194000	2494759935	12880	12880	12880	12880	0
66	20250306	193900	2494759935	12880	12880	12880	12880	0
67	20250306	193800	2494759935	12880	12880	12880	12880	0
68	20250306	193700	2494759935	12880	12880	12880	12880	0
69	20250306	193600	2494759935	12880	12880	12880	12880	0
70	20250306	193500	2494759935	12880	12880	12880	12880	0
71	20250306	193400	2494759935	12880	12880	12880	12880	0
72	20250306	193300	2494759935	12880	12880	12880	12880	0
73	20250306	193200	2494759935	12880	12880	12880	12880	0
74	20250306	193100	2494759935	12880	12880	12880	12880	0
75	20250306	193000	2494759935	12880	12880	12880	12880	0
76	20250306	192900	2494759935	12880	12880	12880	12880	0
77	20250306	192800	2494759935	12880	12880	12880	12880	0
78	20250306	192700	2494759935	12880	12880	12880	12880	0
79	20250306	192600	2494759935	12880	12880	12880	12880	0
80	20250306	192500	2494759935	12880	12880	12880	12880	0
81	20250306	192400	2494759935	12880	12880	12880	12880	0
82	20250306	192300	2494759935	12880	12880	12880	12880	0
83	20250306	192200	2494759935	12880	12880	12880	12880	0
84	20250306	192100	2494759935	12880	12880	12880	12880	0
85	20250306	192000	2494759935	12880	12880	12880	12880	0
86	20250306	191900	2494759935	12880	12880	12880	12880	0
87	20250306	191800	2494759935	12880	12880	12880	12880	0
88	20250306	191700	2494759935	12880	12880	12880	12880	0
89	20250306	191600	2494759935	12880	12880	12880	12880	0
90	20250306	191500	2494759935	12880	12880	12880	12880	0
91	20250306	191400	2494759935	12880	12880	12880	12880	0
92	20250306	191300	2494759935	12880	12880	12880	12880	1527
93	20250306	191200	2494759935	12880	12880	12880	12880	0
94	20250306	191100	2494759935	12880	12880	12880	12880	0
95	20250306	191000	2494759935	12880	12880	12880	12880	0
96	20250306	190900	2494759935	12880	12880	12880	12880	0
97	20250306	190800	2494759935	12880	12880	12880	12880	0
98	20250306	190700	2494759935	12880	12880	12880	12880	0
99	20250306	190600	2494759935	12880	12880	12880	12880	0
100	20250306	190500	2494759935	12880	12880	12880	12880	0
101	20250306	190400	2494759935	12880	12880	12880	12880	0
102	20250306	190300	2494759935	12880	12880	12880	12880	0
103	20250306	190200	2494759935	12880	12880	12880	12880	0
104	20250306	190100	2494759935	12880	12880	12880	12880	0
105	20250306	190000	2494759935	12880	12880	12880	12880	0
106	20250306	185900	2494759935	12880	12880	12880	12880	0
107	20250306	185800	2494759935	12880	12880	12880	12880	0
108	20250306	185700	2494759935	12880	12880	12880	12880	0
109	20250306	185600	2494759935	12880	12880	12880	12880	0
110	20250306	185500	2494759935	12880	12880	12880	12880	0
111	20250306	185400	2494759935	12880	12880	12880	12880	0
112	20250306	185300	2494759935	12880	12880	12880	12880	0
113	20250306	185200	2494759935	12880	12880	12880	12880	0
114	20250306	185100	2494759935	12880	12880	12880	12880	0
115	20250306	185000	2494759935	12880	12880	12880	12880	0
116	20250306	184900	2494759935	12880	12880	12880	12880	0
117	20250306	184800	2494759935	12880	12880	12880	12880	0
118	20250306	184700	2494759935	12880	12880	12880	12880	0
119	20250306	184600	2494759935	12880	12880	12880	12880	0
120	20250306	184500	2494759935	12880	12880	12880	12880	0
121	20250306	184400	2494759935	12880	12880	12880	12880	0
122	20250306	184300	2494759935	12880	12880	12880	12880	1527
123	20250306	184200	2494759935	12880	12880	12880	12880	0
124	20250306	184100	2494759935	12880	12880	12880	12880	0
125	20250306	184000	2494759935	12880	12880	12880	12880	0
126	20250306	183900	2494759935	12880	12880	12880	12880	0
127	20250306	183800	2494759935	12880	12880	12880	12880	0
128	20250306	183700	2494759935	12880	12880	12880	12880	0
129	20250306	183600	2494759935	12880	12880	12880	12880	0
130	20250306	183500	2494759935	12880	12880	12880	12880	0
131	20250306	183400	2494759935	12880	12880	12880	12880	0
132	20250306	183300	2494759935	12880	12880	12880	12880	0
133	20250306	183200	2494759935	12880	12880	12880	12880	0
134	20250306	183100	2494759935	12880	12880	12880	12880	0
135	20250306	183000	2494759935	12880	12880	12880	12880	0
136	20250306	182900	2494759935	12880	12880	12880	12880	0
137	20250306	182800	2494759935	12880	12880	12880	12880	0
138	20250306	182700	2494759935	12880	12880	12880	12880	0
139	20250306	182600	2494759935	12880	12880	12880	12880	0
140	20250306	182500	2494759935	12880	12880	12880	12880	0
141	20250306	182400	2494759935	12880	12880	12880	12880	0
142	20250306	182300	2494759935	12880	12880	12880	12880	0
143	20250306	182200	2494759935	12880	12880	12880	12880	0
144	20250306	182100	2494759935	12880	12880	12880	12880	0
145	20250306	182000	2494759935	12880	12880	12880	12880	0
146	20250306	181900	2494759935	12880	12880	12880	12880	0
147	20250306	181800	2494759935	12880	12880	12880	12880	0
148	20250306	181700	2494759935	12880	12880	12880	12880	0
149	20250306	181600	2494759935	12880	12880	12880	12880	0
150	20250306	181500	2494759935	12880	12880	12880	12880	0
151	20250306	181400	2494759935	12880	12880	12880	12880	0
152	20250306	181300	2494759935	12880	12880	12880	12880	1527
153	20250306	181200	2494759935	12880	12880	12880	12880	0
154	20250306	181100	2494759935	12880	12880	12880	12880	0
155	20250306	181000	2494759935	12880	12880	12880	12880	0
156	20250306	180900	2494759935	12880	12880	12880	12880	0
157	20250306	180800	2494759935	12880	12880	12880	12880	0
158	20250306	180700	2494759935	12880	12880	12880	12880	0
159	20250306	180600	2494759935	12880	12880	12880	12880	0
160	20250306	180500	2494759935	12880	12880	12880	12880	0
161	20250306	180400	2494759935	12880	12880	12880	12880	0
162	20250306	180300	2494759935	12880	12880	12880	12880	0
163	20250306	180200	2494759935	12880	12880	12880	12880	0
164	20250306	180100	2494759935	12880	12880	12880	12880	0
165	20250306	180000	2494759935	12880	12880	12880	12880	0
166	20250306	175900	2494759935	12880	12880	12880	12880	0
167	20250306	175800	2494759935	12880	12880	12880	12880	0
168	20250306	175700	2494759935	12880	12880	12880	12880	0
169	20250306	175600	2494759935	12880	12880	12880	12880	0
170	20250306	175500	2494759935	12880	12880	12880	12880	0
171	20250306	175400	2494759935	12880	12880	12880	12880	0
172	20250306	175300	2494759935	12880	12880	12880	12880	0
173	20250306	175200	2494759935	12880	12880	12880	12880	0
174	20250306	175100	2494759935	12880	12880	12880	12880	0
175	20250306	175000	2494759935	12880	12880	12880	12880	0
176	20250306	174900	2494759935	12880	12880	12880	12880	0
177	20250306	174800	2494759935	12880	12880	12880	12880	0
178	20250306	174700	2494759935	12880	12880	12880	12880	0
179	20250306	174600	2494759935	12880	12880	12880	12880	0
180	20250306	174500	2494759935	12880	12880	12880	12880	0
181	20250306	174400	2494759935	12880	12880	12880	12880	0
182	20250306	174300	2494759935	12880	12880	12880	12880	1527
183	20250306	174200	2494759935	12880	12880	12880	12880	0
184	20250306	174100	2494759935	12880	12880	12880	12880	0
185	20250306	174000	2494759935	12880	12880	12880	12880	0
186	20250306	173900	2494759935	12880	12880	12880	12880	0
187	20250306	173800	2494759935	12880	12880	12880	12880	0
188	20250306	173700	2494759935	12880	12880	12880	12880	0
189	20250306	173600	2494759935	12880	12880	12880	12880	0
190	20250306	173500	2494759935	12880	12880	12880	12880	0
191	20250306	173400	2494759935	12880	12880	12880	12880	0
192	20250306	173300	2494759935	12880	12880	12880	12880	0
193	20250306	173200	2494759935	12880	12880	12880	12880	0
194	20250306	173100	2494759935	12880	12880	12880	12880	0
195	20250306	173000	2494759935	12880	12880	12880	12880	0
196	20250306	172900	2494759935	12880	12880	12880	12880	0
197	20250306	172800	2494759935	12880	12880	12880	12880	0
198	20250306	172700	2494759935	12880	12880	12880	12880	0
199	20250306	172600	2494759935	12880	12880	12880	12880	0
200	20250306	172500	2494759935	12880	12880	12880	12880	0
201	20250306	172400	2494759935	12880	12880	12880	12880	0
202	20250306	172300	2494759935	12880	12880	12880	12880	0
203	20250306	172200	2494759935	12880	12880	12880	12880	0
204	20250306	172100	2494759935	12880	12880	12880	12880	0
205	20250306	172000	2494759935	12880	12880	12880	12880	0
206	20250306	171900	2494759935	12880	12880	12880	12880	0
207	20250306	171800	2494759935	12880	12880	12880	12880	0
208	20250306	171700	2494759935	12880	12880	12880	12880	0
209	20250306	171600	2494759935	12880	12880	12880	12880	0
210	20250306	171500	2494759935	12880	12880	12880	12880	0
211	20250306	171400	2494759935	12880	12880	12880	12880	0
212	20250306	171300	2494759935	12880	12880	12880	12880	1527
213	20250306	171200	2494759935	12880	12880	12880	12880	0
214	20250306	171100	2494759935	12880	12880	12880	12880	0
215	20250306	171000	2494759935	12880	12880	12880	12880	0
216	20250306	170900	2494759935	12880	12880	12880	12880	0
217	20250306	170800	2494759935	12880	12880	12880	12880	0
218	20250306	170700	2494759935	12880	12880	12880	12880	0
219	20250306	170600	2494759935	12880	12880	12880	12880	0
220	20250306	170500	2494759935	12880	12880	12880	12880	0
221	20250306	170400	2494759935	12880	12880	12880	12880	0
222	20250306	170300	2494759935	12880	12880	12880	12880	0
223	20250306	170200	2494759935	12880	12880	12880	12880	0
224	20250306	170100	2494759935	12880	12880	12880	12880	0
225	20250306	170000	2494759935	12880	12880	12880	12880	0
226	20250306	165900	2494759935	12880	12880	12880	12880	0
227	20250306	165800	2494759935	12880	12880	12880	12880	0
228	20250306	165700	2494759935	12880	12880	12880	12880	0
229	20250306	165600	2494759935	12880	12880	12880	12880	0
230	20250306	165500	2494759935	12880	12880	12880	12880	0
231	20250306	165400	2494759935	12880	12880	12880	12880	0
232	20250306	165300	2494759935	12880	12880	12880	12880	0
233	20250306	165200	2494759935	12880	12880	12880	12880	0
234	20250306	165100	2494759935	12880	12880	12880	12880	0
235	20250306	165000	2494759935	12880	12880	12880	12880	0
236	20250306	164900	2494759935	12880	12880	12880	12880	0
237	20250306	164800	2494759935	12880	12880	12880	12880	0
238	20250306	164700	2494759935	12880	12880	12880	12880	0
239	20250306	164600	2494759935	12880	12880	12880	12880	0
240	20250306	164500	2494759935	12880	12880	12880	12880	0
241	20250306	164400	2494759935	12880	12880	12880	12880	0
242	20250306	164300	2494759935	12880	12880	12880	12880	1527
243	20250306	164200	2494759935	12880	12880	12880	12880	0
244	20250306	164100	2494759935	12880	12880	12880	12880	0
245	20250306	164000	2494759935	12880	12880	12880	12880	0
246	20250306	163900	2494759935	12880	12880	12880	12880	0
247	20250306	163800	2494759935	12880	12880	12880	12880	0
248	20250306	163700	2494759935	12880	12880	12880	12880	0
249	20250306	163600	2494759935	12880	12880	12880	12880	0
250	20250306	163500	2494759935	12880	12880	12880	12880	0
251	20250306	163400	2494759935	12880	12880	12880	12880	0
252	20250306	163300	2494759935	12880	12880	12880	12880	0
253	20250306	163200	2494759935	12880	12880	12880	12880	0
254	20250306	163100	2494759935	12880	12880	12880	12880	0
255	20250306	163000	2494759935	12880	12880	12880	12880	0
256	20250306	162900	2494759935	12880	12880	12880	12880	0
257	20250306	162800	2494759935	12880	12880	12880	12880	0
258	20250306	162700	2494759935	12880	12880	12880	12880	0
259	20250306	162600	2494759935	12880	12880	12880	12880	0
260	20250306	162500	2494759935	12880	12880	12880	12880	0
261	20250306	162400	2494759935	12880	12880	12880	12880	0
262	20250306	162300	2494759935	12880	12880	12880	12880	0
263	20250306	162200	2494759935	12880	12880	12880	12880	0
264	20250306	162100	2494759935	12880	12880	12880	12880	0
265	20250306	162000	2494759935	12880	12880	12880	12880	0
266	20250306	161900	2494759935	12880	12880	12880	12880	0
267	20250306	161800	2494759935	12880	12880	12880	12880	0
268	20250306	161700	2494759935	12880	12880	12880	12880	0
269	20250306	161600	2494759935	12880	12880	12880	12880	0
270	20250306	161500	2494759935	12880	12880	12880	12880	0
271	20250306	161400	2494759935	12880	12880	12880	12880	0
272	20250306	161300	2494759935	12880	12880	12880	12880	1527
273	20250306	161200	2494759935	12880	12880	12880	12880	0
274	20250306	161100	2494759935	12880	12880	12880	12880	0
275	20250306	161000	2494759935	12880	12880	12880	12880	0
276	20250306	160900	2494759935	12880	12880	12880	12880	0
277	20250306	160800	2494759935	12880	12880	12880	12880	0
278	20250306	160700	2494759935	12880	12880	12880	12880	0
279	20250306	160600	2494759935	12880	12880	12880	12880	0
280	20250306	160500	2494759935	12880	12880	12880	12880	0
281	20250306	160400	2494759935	12880	12880	12880	12880	0
282	20250306	160300	2494759935	12880	12880	12880	12880	0
283	20250306	160200	2494759935	12880	12880	12880	12880	0
284	20250306	160100	2494759935	12880	12880	12880	12880	0
285	20250306	160000	2494759935	12880	12880	12880	12880	0
286	20250306	155900	2494759935	12880	12880	12880	12880	0
287	20250306	155800	2494759935	12880	12880	12880	12880	0
288	20250306	155700	2494759935	12880	12880	12880	12880	0
289	20250306	155600	2494759935	12880	12880	12880	12880	0
290	20250306	155500	2494759935	12880	12880	12880	12880	0
291	20250306	155400	2494759935	12880	12880	12880	12880	0
292	20250306	155300	2494759935	12880	12880	12880	12880	0
293	20250306	155200	2494759935	12880	12880	12880	12880	0
294	20250306	155100	2494759935	12880	12880	12880	12880	0
295	20250306	155000	2494759935	12880	12880	12880	12880	0
296	20250306	154900	2494759935	12880	12880	12880	12880	0
297	20250306	154800	2494759935	12880	12880	12880	12880	0
298	20250306	154700	2494759935	12880	12880	12880	12880	0
299	20250306	154600	2494759935	12880	12880	12880	12880	0
300	20250306	154500	2494759935	12880	12880	12880	12880	0
301	20250306	154400	2494759935	12880	12880	12880	12880	0
302	20250306	154300	2494759935	12880	12880	12880	12880	1527
303	20250306	154200	2494759935	12880	12880	12880	12880	0
304	20250306	154100	2494759935	12880	12880	12880	12880	0
305	20250306	154000	2494759935	12880	12880	12880	12880	0
306	20250306	153900	2494759935	12880	12880	12880	12880	0
307	20250306	153800	2494759935	12880	12880	12880	12880	0
308	20250306	153700	2494759935	12880	12880	12880	12880	0
309	20250306	153600	2494759935	12880	12880	12880	12880	0
310	20250306	153500	2494759935	12880	12880	12880	12880	0
311	20250306	153400	2494759935	12880	12880	12880	12880	0
312	20250306	153300	2494759935	12880	12880	12880	12880	0
313	20250306	153200	2494759935	12880	12880	12880	12880	0
314	20250306	153100	2494759935	12880	12880	12880	12880	0
315	20250306	153000	2494759935	12880	12880	12880	12880	1527
316	20250306	152900	2475092175	12900	12900	12900	12900	0
317	20250306	152800	2475092175	12900	12900	12900	12900	0
318	20250306	152700	2475092175	12900	12900	12900	12900	0
319	20250306	152600	2475092175	12900	12900	12900	12900	0
320	20250306	152500	2475092175	12900	12900	12900	12900	0
321	20250306	152400	2475092175	12900	12900	12900	12900	0
322	20250306	152300	2475092175	12900	12900	12900	12900	0
323	20250306	152200	2475092175	12900	12900	12900	12900	0
324	20250306	152100	2475092175	12900	12900	12900	12900	0
325	20250306	152000	2475092175	12900	12900	12900	12900	0
326	20250306	151900	2475092175	12900	12900	12900	12900	34
327	20250306	151800	2474653575	12920	12920	12920	12920	18
328	20250306	151700	2474421015	12910	12900	12910	12900	376
329	20250306	151600	2469569115	12910	12910	12910	12900	487
330	20250306	151500	2463284365	12910	12910	12910	12910	43
331	20250306	151400	2462729235	12880	12880	12880	12880	0
332	20250306	151300	2462729235	12880	12860	12880	12860	59
333	20250306	151200	2461970295	12860	12860	12860	12860	24
334	20250306	151100	2461661655	12870	12870	12870	12870	4
335	20250306	151000	2461610175	12860	12870	12870	12860	90
336	20250306	150900	2460452765	12870	12870	12870	12870	7
337	20250306	150800	2460362675	12880	12880	12880	12880	1
338	20250306	150700	2460349795	12910	12910	12910	12910	0
339	20250306	150600	2460349795	12910	12850	12910	12840	272
340	20250306	150500	2456855325	12850	12860	12860	12850	430
341	20250306	150400	2451329665	12860	12870	12870	12860	158
342	20250306	150300	2449297685	12880	12890	12890	12880	18
343	20250306	150200	2449065765	12890	12890	12910	12860	2608
344	20250306	150100	2415506465	12890	12890	12890	12890	131
345	20250306	150000	2413817875	12920	12910	12920	12900	1950
346	20250306	145900	2388659585	12920	12910	12920	12910	762
347	20250306	145800	2378821965	12910	12910	12910	12910	0
348	20250306	145700	2378821965	12910	12910	12910	12910	8
349	20250306	145600	2378718685	12910	12910	12910	12910	980
350	20250306	145500	2366066885	12920	12920	12920	12920	5
351	20250306	145400	2366002285	12910	12910	12910	12910	80
352	20250306	145300	2364969485	12920	12920	12920	12920	10
353	20250306	145200	2364840285	12920	12920	12920	12920	62
354	20250306	145100	2364039245	12920	12920	12920	12920	79
355	20250306	145000	2363018565	12920	12950	12950	12920	3
356	20250306	144900	2362979745	12930	12930	12930	12930	52
357	20250306	144800	2362307385	12930	12930	12930	12930	16
358	20250306	144700	2362100505	12950	12930	12950	12930	16
359	20250306	144600	2361893425	12930	12950	12950	12930	12
360	20250306	144500	2361738065	12940	12940	12940	12940	92
361	20250306	144400	2360547585	12940	12930	12940	12930	248
362	20250306	144300	2357340885	12930	12920	12930	12920	447
363	20250306	144200	2351562075	12920	12930	12930	12920	4
364	20250306	144100	2351510375	12930	12930	12930	12930	6
365	20250306	144000	2351432795	12930	12910	12930	12910	6
366	20250306	143900	2351355235	12920	12920	12920	12920	34
367	20250306	143800	2350915955	12920	12920	12920	12920	51
368	20250306	143700	2350257035	12920	12910	12920	12910	101
369	20250306	143600	2348952125	12930	12930	12930	12930	0
370	20250306	143500	2348952125	12930	12930	12930	12930	3
371	20250306	143400	2348913335	12910	12920	12920	12910	313
372	20250306	143300	2344869385	12930	12930	12930	12930	4
373	20250306	143200	2344817665	12930	12925	12930	12920	109
374	20250306	143100	2343408985	12925	12920	12925	12920	86
375	20250306	143000	2342297815	12930	12920	12930	12920	199
376	20250306	142900	2339726685	12940	12940	12940	12930	52
377	20250306	142800	2339053825	12940	12940	12940	12940	42
378	20250306	142700	2338510345	12930	12930	12930	12930	63
379	20250306	142600	2337695755	12930	12930	12930	12920	117
380	20250306	142500	2336183945	12920	12920	12920	12920	5
381	20250306	142400	2336119345	12920	12920	12920	12920	9
382	20250306	142300	2336003065	12920	12940	12940	12920	13
383	20250306	142200	2335834925	12920	12920	12930	12920	762
384	20250306	142100	2325989875	12920	12930	12930	12920	113
385	20250306	142000	2324529905	12940	12920	12940	12920	5
386	20250306	141900	2324465245	12920	12920	12920	12920	250
387	20250306	141800	2321235245	12940	12930	12940	12930	105
388	20250306	141700	2319877555	12930	12930	12930	12930	22
389	20250306	141600	2319593095	12930	12930	12930	12920	33
390	20250306	141500	2319166685	12930	12940	12940	12930	37
391	20250306	141400	2318688245	12920	12920	12920	12920	1
392	20250306	141300	2318675325	12940	12940	12940	12940	2
393	20250306	141200	2318649445	12920	12920	12940	12920	566
394	20250306	141100	2311336325	12940	12930	12940	12930	287
395	20250306	141000	2307625375	12930	12930	12930	12930	300
396	20250306	140900	2303746375	12930	12950	12950	12930	6
397	20250306	140800	2303668715	12930	12940	12940	12930	465
398	20250306	140700	2297654635	12950	12970	12970	12950	142
399	20250306	140600	2295815135	12970	12970	12970	12970	2
400	20250306	140500	2295789195	12970	12970	12970	12970	51
401	20250306	140400	2295127725	12970	12970	12970	12970	11
402	20250306	140300	2294985055	12950	12980	12980	12950	870
403	20250306	140200	2283705005	12980	12980	12980	12980	2
404	20250306	140100	2283679045	13000	12990	13000	12990	18
405	20250306	140000	2283445185	12980	12980	12980	12980	1
406	20250306	135900	2283432205	13000	13000	13000	13000	8
407	20250306	135800	2283328205	13000	13000	13000	13000	209
408	20250306	135700	2280611205	13000	13000	13010	12980	3236
409	20250306	135600	2238545825	13000	13010	13010	13000	301
410	20250306	135500	2234629825	13020	13020	13020	13020	2
411	20250306	135400	2234603785	13020	13020	13020	13020	9
412	20250306	135300	2234486605	13020	13020	13020	13020	1
413	20250306	135200	2234473585	13020	13020	13020	13020	2
414	20250306	135100	2234447545	13010	13010	13010	13010	8
415	20250306	135000	2234343465	13010	13010	13010	13010	9
416	20250306	134900	2234226375	13020	13020	13020	13020	302
417	20250306	134800	2230294335	13010	13000	13010	13000	294
418	20250306	134700	2226470395	13010	13000	13010	13000	122
419	20250306	134600	2224884285	13000	13000	13000	13000	100
420	20250306	134500	2223584285	13000	13000	13000	13000	397
421	20250306	134400	2218423285	13000	12970	13000	12970	803
422	20250306	134300	2207992315	12980	12980	12980	12980	0
423	20250306	134200	2207992315	12980	12980	12980	12980	189
424	20250306	134100	2205539095	12970	12970	12970	12970	0
425	20250306	134000	2205539095	12970	12970	12980	12970	195
426	20250306	133900	2203009915	12980	12980	12990	12980	113
427	20250306	133800	2201543125	12990	12990	12990	12990	48
428	20250306	133700	2200919605	13000	13000	13000	12990	63
429	20250306	133600	2200101035	12990	12990	13000	12990	98
430	20250306	133500	2198827955	12990	12990	12990	12990	41
431	20250306	133400	2198295365	12990	12990	12990	12970	308
432	20250306	133300	2194294485	12990	12990	12990	12990	11
433	20250306	133200	2194151595	12990	12980	12990	12980	4
434	20250306	133100	2194099645	12970	12990	12990	12970	3
435	20250306	133000	2194060715	12990	12970	12990	12970	7
436	20250306	132900	2193969805	12990	12980	12990	12980	41
437	20250306	132800	2193437595	12980	12980	12980	12970	75
438	20250306	132700	2192464105	12980	12980	12980	12980	0
439	20250306	132600	2192464105	12980	12980	12980	12980	5
440	20250306	132500	2192399205	12970	12960	12970	12950	641
441	20250306	132400	2184094535	12950	12950	12950	12950	0
442	20250306	132300	2184094535	12950	12950	12950	12950	0
443	20250306	132200	2184094535	12950	12965	12980	12950	10
444	20250306	132100	2183964780	12980	12980	12980	12980	0
445	20250306	132000	2183964780	12980	12950	12980	12950	5
446	20250306	131900	2183899910	12950	12950	12950	12950	0
447	20250306	131800	2183899910	12950	12980	12980	12950	4
448	20250306	131700	2183848020	12940	12980	12980	12940	51
449	20250306	131600	2183186120	12990	12990	12990	12990	40
450	20250306	131500	2182666520	12990	12980	12990	12980	85
451	20250306	131400	2181563190	12980	12980	12980	12980	5
452	20250306	131300	2181498290	12980	12980	12980	12980	4
453	20250306	131200	2181446370	12940	12940	12940	12940	20
454	20250306	131100	2181187570	12940	12970	12970	12940	7
455	20250306	131000	2181096810	12970	12960	12970	12930	800
456	20250306	130900	2170740935	12960	12960	12960	12960	101
457	20250306	130800	2169431975	12965	12965	12965	12965	2
458	20250306	130700	2169406045	12970	12970	12970	12970	146
459	20250306	130600	2167512425	12970	12970	12980	12970	6
460	20250306	130500	2167434565	12970	12970	12980	12970	41
461	20250306	130400	2166902405	12970	12970	12970	12970	10
462	20250306	130300	2166772705	12990	12990	12990	12990	4
463	20250306	130200	2166720745	12990	12990	12990	12990	0
464	20250306	130100	2166720745	12990	12990	12990	12990	7
465	20250306	130000	2166629815	12970	12970	12970	12970	13
466	20250306	125900	2166461205	12990	12990	12990	12980	61
467	20250306	125800	2165669345	12970	12970	12970	12970	0
468	20250306	125700	2165669345	12970	12970	12970	12970	0
469	20250306	125600	2165669345	12970	12970	12970	12970	107
470	20250306	125500	2164281555	12970	12980	12980	12970	984
471	20250306	125400	2151518675	12970	12970	12970	12970	63
472	20250306	125300	2150701565	12990	12990	12990	12970	130
473	20250306	125200	2149012885	12990	12970	12990	12970	79
474	20250306	125100	2147988135	12990	12980	12990	12980	84
475	20250306	125000	2146897775	12980	12970	12980	12970	62
476	20250306	124900	2146093165	12980	12980	12980	12980	10
477	20250306	124800	2145963365	12960	12960	12960	12960	1
478	20250306	124700	2145950405	12960	12960	12960	12960	10
479	20250306	124600	2145820805	12980	12960	12980	12960	32
480	20250306	124500	2145405945	12960	12960	12960	12960	20
481	20250306	124400	2145146745	12950	12960	12960	12950	23
482	20250306	124300	2144848845	12950	12950	12950	12950	4
483	20250306	124200	2144797045	12950	12960	12960	12950	35
484	20250306	124100	2144343465	12980	12960	12980	12960	58
485	20250306	124000	2143591185	12970	12960	12970	12960	94
486	20250306	123900	2142372065	12980	12980	12980	12980	7
487	20250306	123800	2142281205	12960	12960	12960	12960	200
488	20250306	123700	2139689205	12960	12960	12960	12940	17
489	20250306	123600	2139468905	12960	12950	12960	12950	138
490	20250306	123500	2137681435	12970	12940	12970	12940	148
491	20250306	123400	2135766255	12950	12970	12970	12950	233
492	20250306	123300	2132748845	12960	12960	12960	12960	293
493	20250306	123200	2128951565	12950	12950	12950	12950	20
494	20250306	123100	2128692565	12950	12950	12980	12950	83
495	20250306	123000	2127617655	12970	12950	12970	12950	11
496	20250306	122900	2127475005	12970	12970	12970	12970	40
497	20250306	122800	2126956205	12940	12960	12960	12940	46
498	20250306	122700	2126360065	12960	12960	12960	12960	9
499	20250306	122600	2126243425	12950	12950	12950	12940	544
500	20250306	122500	2119202625	12950	12950	12950	12950	37
501	20250306	122400	2118723475	12950	12950	12950	12950	208
502	20250306	122300	2116029875	12950	12950	12950	12950	80
503	20250306	122200	2114993875	12960	12955	12960	12955	4
504	20250306	122100	2114942040	12955	12955	12955	12955	1
505	20250306	122000	2114929085	12950	12955	12955	12950	5
506	20250306	121900	2114864320	12950	12950	12955	12950	67
507	20250306	121800	2113996460	12950	12955	12955	12950	360
508	20250306	121700	2109333960	12965	12965	12965	12965	3
509	20250306	121600	2109295065	12950	12950	12950	12950	0
510	20250306	121500	2109295065	12950	12960	12980	12950	231
511	20250306	121400	2106300645	12960	12960	12960	12960	6
512	20250306	121300	2106222885	12960	12970	12970	12960	458
513	20250306	121200	2100283745	12970	12990	12990	12970	109
514	20250306	121100	2098868895	12990	12990	12990	12990	0
515	20250306	121000	2098868895	12990	12980	12990	12980	41
516	20250306	120900	2098336315	12990	12990	12990	12990	24
517	20250306	120800	2098024555	12990	12990	12990	12990	2
518	20250306	120700	2097998575	12995	12990	12995	12990	84
519	20250306	120600	2096907395	13000	13000	13000	13000	55
520	20250306	120500	2096192395	12990	13030	13030	12990	559
521	20250306	120400	2088927435	13010	13010	13010	13010	0
522	20250306	120300	2088927435	13010	13010	13010	13010	1
523	20250306	120200	2088914425	13030	13020	13030	13010	8
524	20250306	120100	2088810255	13020	13020	13020	13020	38
525	20250306	120000	2088315495	13020	13020	13030	13020	1054
526	20250306	115900	2074592325	13020	13020	13020	13020	32
527	20250306	115800	2074175685	13020	13020	13020	13020	4
528	20250306	115700	2074123605	13020	13020	13020	13020	49
529	20250306	115600	2073485625	13030	13030	13030	13030	6
530	20250306	115500	2073407445	13030	13020	13030	13020	3
531	20250306	115400	2073368365	13020	13010	13020	13010	150
532	20250306	115300	2071416855	13010	13010	13010	13010	50
533	20250306	115200	2070766355	13000	13000	13000	13000	0
534	20250306	115100	2070766355	13000	13000	13000	13000	4
535	20250306	115000	2070714355	13000	12990	13000	12990	1025
536	20250306	114900	2057389745	12990	13000	13000	12990	323
537	20250306	114800	2053193945	13000	13000	13000	13000	60
538	20250306	114700	2052413945	13000	13000	13000	13000	30
539	20250306	114600	2052023945	13000	13000	13000	13000	4
540	20250306	114500	2051971945	13000	12990	13000	12990	2
541	20250306	114400	2051945955	13000	13000	13000	13000	42
542	20250306	114300	2051399955	13000	13000	13000	13000	4
543	20250306	114200	2051347955	12990	12990	12990	12990	248
544	20250306	114100	2048126435	12990	12990	12990	12990	321
545	20250306	114000	2043956645	13000	12990	13000	12990	9
546	20250306	113900	2043839665	12990	13010	13010	12990	204
547	20250306	113800	2041188305	12990	12990	12990	12990	51
548	20250306	113700	2040525815	12990	13000	13030	12990	272
549	20250306	113600	2036987675	13030	13010	13030	13010	69
550	20250306	113500	2036089925	13010	13020	13020	13010	36
551	20250306	113400	2035621225	13010	13020	13020	13010	3
552	20250306	113300	2035582185	13010	13010	13020	13010	10
553	20250306	113200	2035452015	13010	13010	13010	13010	16
554	20250306	113100	2035243855	13020	13020	13020	13020	11
555	20250306	113000	2035100635	13020	13010	13020	13010	58
556	20250306	112900	2034345485	13010	13010	13010	13010	50
557	20250306	112800	2033694985	13000	13010	13010	13000	51
558	20250306	112700	2033031855	13010	13020	13020	13010	150
559	20250306	112600	2031079925	13020	13020	13020	13020	34
560	20250306	112500	2030637245	13010	13010	13010	13010	2
561	20250306	112400	2030611225	13010	13000	13010	13000	12
562	20250306	112300	2030455205	13000	13000	13000	13000	0
563	20250306	112200	2030455205	13000	13000	13000	13000	32
564	20250306	112100	2030039205	13000	13000	13000	13000	3
565	20250306	112000	2030000205	12990	12990	12990	12990	1
566	20250306	111900	2029987215	13000	13000	13000	13000	6
567	20250306	111800	2029909215	12980	12990	12990	12980	55
568	20250306	111700	2029194835	13000	12990	13000	12990	52
569	20250306	111600	2028518855	13000	12990	13000	12990	59
570	20250306	111500	2027752405	12990	12990	12990	12990	48
571	20250306	111400	2027128885	12990	12990	12990	12980	305
572	20250306	111300	2023169435	13000	12990	13000	12990	103
573	20250306	111200	2021831415	12990	13000	13000	12990	28
574	20250306	111100	2021467425	13010	13010	13010	12990	17
575	20250306	111000	2021246285	12990	13000	13010	12990	93
576	20250306	110900	2020037255	13010	13010	13010	13010	7
577	20250306	110800	2019946185	13010	13010	13010	13010	1
578	20250306	110700	2019933175	13010	12990	13010	12990	53
579	20250306	110600	2019244645	12990	12990	12990	12990	262
580	20250306	110500	2015841265	12980	12990	12990	12980	2
581	20250306	110400	2015815295	12990	12990	12990	12990	58
582	20250306	110300	2015061875	12990	12990	12990	12990	6
583	20250306	110200	2014983935	12990	12990	12990	12990	4
584	20250306	110100	2014931975	12980	12980	12980	12980	207
585	20250306	110000	2012245115	12970	12960	12980	12960	35
586	20250306	105900	2011790955	12950	12960	12960	12950	191
587	20250306	105800	2009316145	12960	12970	12970	12960	202
588	20250306	105700	2006698165	12970	12970	12970	12970	154
589	20250306	105600	2004700785	12980	12980	12980	12980	57
590	20250306	105500	2003960925	12990	12990	12990	12990	53
591	20250306	105400	2003272455	12990	12990	12990	12990	391
592	20250306	105300	1998193365	12990	13000	13000	12990	50
593	20250306	105200	1997543815	13000	13000	13000	13000	0
594	20250306	105100	1997543815	13000	13000	13000	13000	197
595	20250306	105000	1994982815	13000	13010	13030	13000	162
596	20250306	104900	1992875265	13030	13020	13030	13020	352
597	20250306	104800	1988291975	13020	13020	13020	13010	317
598	20250306	104700	1984164775	13010	13010	13010	13010	0
599	20250306	104600	1984164775	13010	13010	13010	13010	34
600	20250306	104500	1983722435	13000	13000	13000	13000	610
601	20250306	104400	1975792435	13000	13000	13000	13000	301
602	20250306	104300	1971879435	13000	13000	13000	12990	757
603	20250306	104200	1962038985	13010	13010	13010	13010	200
604	20250306	104100	1959436985	13010	13000	13010	13000	6
605	20250306	104000	1959358975	13010	13015	13015	13010	111
606	20250306	103900	1957914440	13010	12970	13010	12970	1001
607	20250306	103800	1944891670	12970	13020	13020	12970	442
608	20250306	103700	1939151520	13000	13000	13000	13000	216
609	20250306	103600	1936343520	13000	13000	13000	13000	2501
610	20250306	103500	1903830520	13000	13000	13000	13000	50
611	20250306	103400	1903180520	13000	13000	13000	13000	22
612	20250306	103300	1902894520	13020	13020	13020	13020	3
613	20250306	103200	1902855460	13030	13020	13030	12990	173
614	20250306	103100	1900606040	13020	13020	13020	13020	178
615	20250306	103000	1898288480	13030	13040	13040	13030	157
616	20250306	102900	1896241700	13080	13050	13080	13040	427
617	20250306	102800	1890672840	13040	13040	13040	13040	200
618	20250306	102700	1888064840	13040	13040	13040	13040	382
619	20250306	102600	1883083560	13040	13040	13040	13040	145
620	20250306	102500	1881192760	13040	13060	13060	13040	236
621	20250306	102400	1878110670	13070	13080	13085	13070	374
622	20250306	102300	1873221470	13080	13090	13090	13080	130
623	20250306	102200	1871520280	13090	13080	13090	13060	449
624	20250306	102100	1865646440	13060	13050	13070	13050	7368
625	20250306	102000	1769419220	13040	13040	13040	13040	117
626	20250306	101900	1767893540	13030	13030	13030	13030	0
627	20250306	101800	1767893540	13030	13020	13030	13020	332
628	20250306	101700	1763569580	13030	13030	13040	12900	2543
629	20250306	101600	1730664250	12980	13030	13030	12950	1323
630	20250306	101500	1713507140	12980	13030	13050	12980	323
631	20250306	101400	1709309020	13010	13010	13010	12960	1171
632	20250306	101300	1694102100	13000	13050	13050	13000	2141
633	20250306	101200	1666231880	13060	13080	13080	13060	103
634	20250306	101100	1664885920	13060	13070	13080	13050	1161
635	20250306	101000	1649724120	13060	13060	13060	13060	667
636	20250306	100900	1641013100	13060	13060	13060	13060	336
637	20250306	100800	1636624940	13060	13060	13060	13060	1
638	20250306	100700	1636611880	13050	13040	13050	13040	234
639	20250306	100600	1633558830	13030	13030	13030	13030	112
640	20250306	100500	1632099470	13030	13050	13050	13030	144
641	20250306	100400	1630221010	13050	13050	13050	13050	31
642	20250306	100300	1629816460	13050	13040	13050	13040	777
643	20250306	100200	1619681870	13040	13040	13040	13040	208
644	20250306	100100	1616969550	13040	13040	13040	13040	330
645	20250306	100000	1612666350	13040	13060	13060	13040	360
646	20250306	095900	1607969090	13070	13050	13070	13050	10
647	20250306	095800	1607838570	13040	13090	13090	13040	1852
648	20250306	095700	1583643260	13080	13090	13090	13080	98
649	20250306	095600	1582360930	13090	13080	13090	13080	51
650	20250306	095500	1581693440	13090	13090	13090	13090	69
651	20250306	095400	1580790230	13080	13080	13080	13080	339
652	20250306	095300	1576356110	13090	13080	13090	13080	102
653	20250306	095200	1575021320	13080	13100	13100	13080	1072
654	20250306	095100	1560987170	13100	13110	13110	13100	354
655	20250306	095000	1556347660	13110	13110	13110	13110	1042
656	20250306	094900	1542687040	13110	13120	13120	13110	173
657	20250306	094800	1540418520	13110	13110	13110	13100	111
658	20250306	094700	1538963320	13110	13130	13130	13110	1268
659	20250306	094600	1522327930	13130	13140	13140	13130	696
660	20250306	094500	1513188690	13140	13140	13140	13130	978
661	20250306	094400	1500340690	13140	13140	13160	13140	216
662	20250306	094300	1497501330	13160	13150	13160	13150	860
663	20250306	094200	1486191440	13160	13180	13180	13150	680
664	20250306	094100	1477242620	13180	13170	13180	13160	697
665	20250306	094000	1468067710	13180	13180	13190	13180	417
666	20250306	093900	1462571270	13180	13190	13190	13180	7301
667	20250306	093800	1366273080	13190	13200	13200	13190	726
668	20250306	093700	1356693060	13200	13200	13200	13190	1236
669	20250306	093600	1340383540	13200	13200	13200	13200	241
670	20250306	093500	1337202340	13200	13180	13200	13180	166
671	20250306	093400	1335012350	13180	13220	13220	13180	12389
672	20250306	093300	1171234000	13220	13190	13220	13190	4085
673	20250306	093200	1117275550	13200	13200	13200	13200	3
674	20250306	093100	1117235950	13200	13200	13210	13190	1357
675	20250306	093000	1099323420	13200	13200	13210	13190	1589
676	20250306	092900	1078343010	13190	13200	13200	13170	1323
677	20250306	092800	1060911200	13200	13200	13200	13170	998
678	20250306	092700	1047755060	13200	13170	13200	13170	1516
679	20250306	092600	1027754580	13180	13180	13180	13180	64
680	20250306	092500	1026911060	13200	13220	13220	13180	1363
681	20250306	092400	1008914930	13220	13210	13230	13200	5270
682	20250306	092300	939247060	13160	13200	13210	13160	4619
683	20250306	092200	878351250	13200	13200	13220	13200	3539
684	20250306	092100	831623080	13200	13180	13200	13170	2506
685	20250306	092000	798575730	13190	13180	13190	13150	1559
686	20250306	091900	778050990	13170	13140	13170	13140	1272
687	20250306	091800	761311450	13140	13160	13160	13140	821
688	20250306	091700	750516910	13150	13170	13170	13150	1886
689	20250306	091600	725706490	13170	13180	13180	13170	64
690	20250306	091500	724863590	13180	13140	13190	13140	16
691	20250306	091400	724652690	13190	13150	13190	13130	4081
692	20250306	091300	670954300	13160	13160	13170	13150	347
693	20250306	091200	666388240	13160	13150	13160	13150	261
694	20250306	091100	662955590	13170	13150	13170	13140	1484
695	20250306	091000	643423470	13150	13110	13160	13110	2730
696	20250306	090900	607559610	13130	13110	13130	13110	1285
697	20250306	090800	590697850	13110	13100	13120	13100	983
698	20250306	090700	577809520	13090	13120	13130	13090	1366
699	20250306	090600	559911210	13130	13070	13130	13070	2137
700	20250306	090500	531917080	13070	13150	13160	13050	4897
701	20250306	090400	467647830	13150	13170	13180	13140	4655
702	20250306	090300	406391750	13170	13120	13170	13090	4312
703	20250306	090200	349851210	13130	13200	13200	13120	5046
704	20250306	090100	283339910	13200	13190	13240	13150	9436
705	20250306	090000	158779190	13150	13150	13270	13140	12057