KissMeData/190510/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	203900	859433285	12740	12740	12740	12740	4399
3	20250306	203800	859433285	12740	12740	12740	12740	0
4	20250306	203700	859433285	12740	12740	12740	12740	0
5	20250306	203600	859433285	12740	12740	12740	12740	0
6	20250306	203500	859433285	12740	12740	12740	12740	0
7	20250306	203400	859433285	12740	12740	12740	12740	0
8	20250306	203300	859433285	12740	12740	12740	12740	0
9	20250306	203200	859433285	12740	12740	12740	12740	0
10	20250306	203100	859433285	12740	12740	12740	12740	0
11	20250306	203000	859433285	12740	12740	12740	12740	0
12	20250306	202900	859433285	12740	12740	12740	12740	0
13	20250306	202800	859433285	12740	12740	12740	12740	0
14	20250306	202700	859433285	12740	12740	12740	12740	0
15	20250306	202600	859433285	12740	12740	12740	12740	0
16	20250306	202500	859433285	12740	12740	12740	12740	0
17	20250306	202400	859433285	12740	12740	12740	12740	0
18	20250306	202300	859433285	12740	12740	12740	12740	0
19	20250306	202200	859433285	12740	12740	12740	12740	0
20	20250306	202100	859433285	12740	12740	12740	12740	0
21	20250306	202000	859433285	12740	12740	12740	12740	0
22	20250306	201900	859433285	12740	12740	12740	12740	0
23	20250306	201800	859433285	12740	12740	12740	12740	0
24	20250306	201700	859433285	12740	12740	12740	12740	0
25	20250306	201600	859433285	12740	12740	12740	12740	0
26	20250306	201500	859433285	12740	12740	12740	12740	0
27	20250306	201400	859433285	12740	12740	12740	12740	0
28	20250306	201300	859433285	12740	12740	12740	12740	0
29	20250306	201200	859433285	12740	12740	12740	12740	0
30	20250306	201100	859433285	12740	12740	12740	12740	0
31	20250306	201000	859433285	12740	12740	12740	12740	0
32	20250306	200900	859433285	12740	12740	12740	12740	4399
33	20250306	200800	859433285	12740	12740	12740	12740	0
34	20250306	200700	859433285	12740	12740	12740	12740	0
35	20250306	200600	859433285	12740	12740	12740	12740	0
36	20250306	200500	859433285	12740	12740	12740	12740	0
37	20250306	200400	859433285	12740	12740	12740	12740	0
38	20250306	200300	859433285	12740	12740	12740	12740	0
39	20250306	200200	859433285	12740	12740	12740	12740	0
40	20250306	200100	859433285	12740	12740	12740	12740	0
41	20250306	200000	859433285	12740	12740	12740	12740	0
42	20250306	195900	859433285	12740	12740	12740	12740	0
43	20250306	195800	859433285	12740	12740	12740	12740	0
44	20250306	195700	859433285	12740	12740	12740	12740	0
45	20250306	195600	859433285	12740	12740	12740	12740	0
46	20250306	195500	859433285	12740	12740	12740	12740	0
47	20250306	195400	859433285	12740	12740	12740	12740	0
48	20250306	195300	859433285	12740	12740	12740	12740	0
49	20250306	195200	859433285	12740	12740	12740	12740	0
50	20250306	195100	859433285	12740	12740	12740	12740	0
51	20250306	195000	859433285	12740	12740	12740	12740	0
52	20250306	194900	859433285	12740	12740	12740	12740	0
53	20250306	194800	859433285	12740	12740	12740	12740	0
54	20250306	194700	859433285	12740	12740	12740	12740	0
55	20250306	194600	859433285	12740	12740	12740	12740	0
56	20250306	194500	859433285	12740	12740	12740	12740	0
57	20250306	194400	859433285	12740	12740	12740	12740	0
58	20250306	194300	859433285	12740	12740	12740	12740	0
59	20250306	194200	859433285	12740	12740	12740	12740	0
60	20250306	194100	859433285	12740	12740	12740	12740	0
61	20250306	194000	859433285	12740	12740	12740	12740	0
62	20250306	193900	859433285	12740	12740	12740	12740	4399
63	20250306	193800	859433285	12740	12740	12740	12740	0
64	20250306	193700	859433285	12740	12740	12740	12740	0
65	20250306	193600	859433285	12740	12740	12740	12740	0
66	20250306	193500	859433285	12740	12740	12740	12740	0
67	20250306	193400	859433285	12740	12740	12740	12740	0
68	20250306	193300	859433285	12740	12740	12740	12740	0
69	20250306	193200	859433285	12740	12740	12740	12740	0
70	20250306	193100	859433285	12740	12740	12740	12740	0
71	20250306	193000	859433285	12740	12740	12740	12740	0
72	20250306	192900	859433285	12740	12740	12740	12740	0
73	20250306	192800	859433285	12740	12740	12740	12740	0
74	20250306	192700	859433285	12740	12740	12740	12740	0
75	20250306	192600	859433285	12740	12740	12740	12740	0
76	20250306	192500	859433285	12740	12740	12740	12740	0
77	20250306	192400	859433285	12740	12740	12740	12740	0
78	20250306	192300	859433285	12740	12740	12740	12740	0
79	20250306	192200	859433285	12740	12740	12740	12740	0
80	20250306	192100	859433285	12740	12740	12740	12740	0
81	20250306	192000	859433285	12740	12740	12740	12740	0
82	20250306	191900	859433285	12740	12740	12740	12740	0
83	20250306	191800	859433285	12740	12740	12740	12740	0
84	20250306	191700	859433285	12740	12740	12740	12740	0
85	20250306	191600	859433285	12740	12740	12740	12740	0
86	20250306	191500	859433285	12740	12740	12740	12740	0
87	20250306	191400	859433285	12740	12740	12740	12740	0
88	20250306	191300	859433285	12740	12740	12740	12740	0
89	20250306	191200	859433285	12740	12740	12740	12740	0
90	20250306	191100	859433285	12740	12740	12740	12740	0
91	20250306	191000	859433285	12740	12740	12740	12740	0
92	20250306	190900	859433285	12740	12740	12740	12740	4399
93	20250306	190800	859433285	12740	12740	12740	12740	0
94	20250306	190700	859433285	12740	12740	12740	12740	0
95	20250306	190600	859433285	12740	12740	12740	12740	0
96	20250306	190500	859433285	12740	12740	12740	12740	0
97	20250306	190400	859433285	12740	12740	12740	12740	0
98	20250306	190300	859433285	12740	12740	12740	12740	0
99	20250306	190200	859433285	12740	12740	12740	12740	0
100	20250306	190100	859433285	12740	12740	12740	12740	0
101	20250306	190000	859433285	12740	12740	12740	12740	0
102	20250306	185900	859433285	12740	12740	12740	12740	0
103	20250306	185800	859433285	12740	12740	12740	12740	0
104	20250306	185700	859433285	12740	12740	12740	12740	0
105	20250306	185600	859433285	12740	12740	12740	12740	0
106	20250306	185500	859433285	12740	12740	12740	12740	0
107	20250306	185400	859433285	12740	12740	12740	12740	0
108	20250306	185300	859433285	12740	12740	12740	12740	0
109	20250306	185200	859433285	12740	12740	12740	12740	0
110	20250306	185100	859433285	12740	12740	12740	12740	0
111	20250306	185000	859433285	12740	12740	12740	12740	0
112	20250306	184900	859433285	12740	12740	12740	12740	0
113	20250306	184800	859433285	12740	12740	12740	12740	0
114	20250306	184700	859433285	12740	12740	12740	12740	0
115	20250306	184600	859433285	12740	12740	12740	12740	0
116	20250306	184500	859433285	12740	12740	12740	12740	0
117	20250306	184400	859433285	12740	12740	12740	12740	0
118	20250306	184300	859433285	12740	12740	12740	12740	0
119	20250306	184200	859433285	12740	12740	12740	12740	0
120	20250306	184100	859433285	12740	12740	12740	12740	0
121	20250306	184000	859433285	12740	12740	12740	12740	0
122	20250306	183900	859433285	12740	12740	12740	12740	4399
123	20250306	183800	859433285	12740	12740	12740	12740	0
124	20250306	183700	859433285	12740	12740	12740	12740	0
125	20250306	183600	859433285	12740	12740	12740	12740	0
126	20250306	183500	859433285	12740	12740	12740	12740	0
127	20250306	183400	859433285	12740	12740	12740	12740	0
128	20250306	183300	859433285	12740	12740	12740	12740	0
129	20250306	183200	859433285	12740	12740	12740	12740	0
130	20250306	183100	859433285	12740	12740	12740	12740	0
131	20250306	183000	859433285	12740	12740	12740	12740	0
132	20250306	182900	859433285	12740	12740	12740	12740	0
133	20250306	182800	859433285	12740	12740	12740	12740	0
134	20250306	182700	859433285	12740	12740	12740	12740	0
135	20250306	182600	859433285	12740	12740	12740	12740	0
136	20250306	182500	859433285	12740	12740	12740	12740	0
137	20250306	182400	859433285	12740	12740	12740	12740	0
138	20250306	182300	859433285	12740	12740	12740	12740	0
139	20250306	182200	859433285	12740	12740	12740	12740	0
140	20250306	182100	859433285	12740	12740	12740	12740	0
141	20250306	182000	859433285	12740	12740	12740	12740	0
142	20250306	181900	859433285	12740	12740	12740	12740	0
143	20250306	181800	859433285	12740	12740	12740	12740	0
144	20250306	181700	859433285	12740	12740	12740	12740	0
145	20250306	181600	859433285	12740	12740	12740	12740	0
146	20250306	181500	859433285	12740	12740	12740	12740	0
147	20250306	181400	859433285	12740	12740	12740	12740	0
148	20250306	181300	859433285	12740	12740	12740	12740	0
149	20250306	181200	859433285	12740	12740	12740	12740	0
150	20250306	181100	859433285	12740	12740	12740	12740	0
151	20250306	181000	859433285	12740	12740	12740	12740	0
152	20250306	180900	859433285	12740	12740	12740	12740	4399
153	20250306	180800	859433285	12740	12740	12740	12740	0
154	20250306	180700	859433285	12740	12740	12740	12740	0
155	20250306	180600	859433285	12740	12740	12740	12740	0
156	20250306	180500	859433285	12740	12740	12740	12740	0
157	20250306	180400	859433285	12740	12740	12740	12740	0
158	20250306	180300	859433285	12740	12740	12740	12740	0
159	20250306	180200	859433285	12740	12740	12740	12740	0
160	20250306	180100	859433285	12740	12740	12740	12740	0
161	20250306	180000	859433285	12740	12740	12740	12740	0
162	20250306	175900	859433285	12740	12740	12740	12740	0
163	20250306	175800	859433285	12740	12740	12740	12740	0
164	20250306	175700	859433285	12740	12740	12740	12740	0
165	20250306	175600	859433285	12740	12740	12740	12740	0
166	20250306	175500	859433285	12740	12740	12740	12740	0
167	20250306	175400	859433285	12740	12740	12740	12740	0
168	20250306	175300	859433285	12740	12740	12740	12740	0
169	20250306	175200	859433285	12740	12740	12740	12740	0
170	20250306	175100	859433285	12740	12740	12740	12740	0
171	20250306	175000	859433285	12740	12740	12740	12740	0
172	20250306	174900	859433285	12740	12740	12740	12740	0
173	20250306	174800	859433285	12740	12740	12740	12740	0
174	20250306	174700	859433285	12740	12740	12740	12740	0
175	20250306	174600	859433285	12740	12740	12740	12740	0
176	20250306	174500	859433285	12740	12740	12740	12740	0
177	20250306	174400	859433285	12740	12740	12740	12740	0
178	20250306	174300	859433285	12740	12740	12740	12740	0
179	20250306	174200	859433285	12740	12740	12740	12740	0
180	20250306	174100	859433285	12740	12740	12740	12740	0
181	20250306	174000	859433285	12740	12740	12740	12740	0
182	20250306	173900	859433285	12740	12740	12740	12740	4399
183	20250306	173800	859433285	12740	12740	12740	12740	0
184	20250306	173700	859433285	12740	12740	12740	12740	0
185	20250306	173600	859433285	12740	12740	12740	12740	0
186	20250306	173500	859433285	12740	12740	12740	12740	0
187	20250306	173400	859433285	12740	12740	12740	12740	0
188	20250306	173300	859433285	12740	12740	12740	12740	0
189	20250306	173200	859433285	12740	12740	12740	12740	0
190	20250306	173100	859433285	12740	12740	12740	12740	0
191	20250306	173000	859433285	12740	12740	12740	12740	0
192	20250306	172900	859433285	12740	12740	12740	12740	0
193	20250306	172800	859433285	12740	12740	12740	12740	0
194	20250306	172700	859433285	12740	12740	12740	12740	0
195	20250306	172600	859433285	12740	12740	12740	12740	0
196	20250306	172500	859433285	12740	12740	12740	12740	0
197	20250306	172400	859433285	12740	12740	12740	12740	0
198	20250306	172300	859433285	12740	12740	12740	12740	0
199	20250306	172200	859433285	12740	12740	12740	12740	0
200	20250306	172100	859433285	12740	12740	12740	12740	0
201	20250306	172000	859433285	12740	12740	12740	12740	0
202	20250306	171900	859433285	12740	12740	12740	12740	0
203	20250306	171800	859433285	12740	12740	12740	12740	0
204	20250306	171700	859433285	12740	12740	12740	12740	0
205	20250306	171600	859433285	12740	12740	12740	12740	0
206	20250306	171500	859433285	12740	12740	12740	12740	0
207	20250306	171400	859433285	12740	12740	12740	12740	0
208	20250306	171300	859433285	12740	12740	12740	12740	0
209	20250306	171200	859433285	12740	12740	12740	12740	0
210	20250306	171100	859433285	12740	12740	12740	12740	0
211	20250306	171000	859433285	12740	12740	12740	12740	0
212	20250306	170900	859433285	12740	12740	12740	12740	4399
213	20250306	170800	859433285	12740	12740	12740	12740	0
214	20250306	170700	859433285	12740	12740	12740	12740	0
215	20250306	170600	859433285	12740	12740	12740	12740	0
216	20250306	170500	859433285	12740	12740	12740	12740	0
217	20250306	170400	859433285	12740	12740	12740	12740	0
218	20250306	170300	859433285	12740	12740	12740	12740	0
219	20250306	170200	859433285	12740	12740	12740	12740	0
220	20250306	170100	859433285	12740	12740	12740	12740	0
221	20250306	170000	859433285	12740	12740	12740	12740	0
222	20250306	165900	859433285	12740	12740	12740	12740	0
223	20250306	165800	859433285	12740	12740	12740	12740	0
224	20250306	165700	859433285	12740	12740	12740	12740	0
225	20250306	165600	859433285	12740	12740	12740	12740	0
226	20250306	165500	859433285	12740	12740	12740	12740	0
227	20250306	165400	859433285	12740	12740	12740	12740	0
228	20250306	165300	859433285	12740	12740	12740	12740	0
229	20250306	165200	859433285	12740	12740	12740	12740	0
230	20250306	165100	859433285	12740	12740	12740	12740	0
231	20250306	165000	859433285	12740	12740	12740	12740	0
232	20250306	164900	859433285	12740	12740	12740	12740	0
233	20250306	164800	859433285	12740	12740	12740	12740	0
234	20250306	164700	859433285	12740	12740	12740	12740	0
235	20250306	164600	859433285	12740	12740	12740	12740	0
236	20250306	164500	859433285	12740	12740	12740	12740	0
237	20250306	164400	859433285	12740	12740	12740	12740	0
238	20250306	164300	859433285	12740	12740	12740	12740	0
239	20250306	164200	859433285	12740	12740	12740	12740	0
240	20250306	164100	859433285	12740	12740	12740	12740	0
241	20250306	164000	859433285	12740	12740	12740	12740	0
242	20250306	163900	859433285	12740	12740	12740	12740	4399
243	20250306	163800	859433285	12740	12740	12740	12740	0
244	20250306	163700	859433285	12740	12740	12740	12740	0
245	20250306	163600	859433285	12740	12740	12740	12740	0
246	20250306	163500	859433285	12740	12740	12740	12740	0
247	20250306	163400	859433285	12740	12740	12740	12740	0
248	20250306	163300	859433285	12740	12740	12740	12740	0
249	20250306	163200	859433285	12740	12740	12740	12740	0
250	20250306	163100	859433285	12740	12740	12740	12740	0
251	20250306	163000	859433285	12740	12740	12740	12740	0
252	20250306	162900	859433285	12740	12740	12740	12740	0
253	20250306	162800	859433285	12740	12740	12740	12740	0
254	20250306	162700	859433285	12740	12740	12740	12740	0
255	20250306	162600	859433285	12740	12740	12740	12740	0
256	20250306	162500	859433285	12740	12740	12740	12740	0
257	20250306	162400	859433285	12740	12740	12740	12740	0
258	20250306	162300	859433285	12740	12740	12740	12740	0
259	20250306	162200	859433285	12740	12740	12740	12740	0
260	20250306	162100	859433285	12740	12740	12740	12740	0
261	20250306	162000	859433285	12740	12740	12740	12740	0
262	20250306	161900	859433285	12740	12740	12740	12740	0
263	20250306	161800	859433285	12740	12740	12740	12740	0
264	20250306	161700	859433285	12740	12740	12740	12740	0
265	20250306	161600	859433285	12740	12740	12740	12740	0
266	20250306	161500	859433285	12740	12740	12740	12740	0
267	20250306	161400	859433285	12740	12740	12740	12740	0
268	20250306	161300	859433285	12740	12740	12740	12740	0
269	20250306	161200	859433285	12740	12740	12740	12740	0
270	20250306	161100	859433285	12740	12740	12740	12740	0
271	20250306	161000	859433285	12740	12740	12740	12740	0
272	20250306	160900	859433285	12740	12740	12740	12740	4399
273	20250306	160800	859433285	12740	12740	12740	12740	0
274	20250306	160700	859433285	12740	12740	12740	12740	0
275	20250306	160600	859433285	12740	12740	12740	12740	0
276	20250306	160500	859433285	12740	12740	12740	12740	0
277	20250306	160400	859433285	12740	12740	12740	12740	0
278	20250306	160300	859433285	12740	12740	12740	12740	0
279	20250306	160200	859433285	12740	12740	12740	12740	0
280	20250306	160100	859433285	12740	12740	12740	12740	0
281	20250306	160000	859433285	12740	12740	12740	12740	0
282	20250306	155900	859433285	12740	12740	12740	12740	0
283	20250306	155800	859433285	12740	12740	12740	12740	0
284	20250306	155700	859433285	12740	12740	12740	12740	0
285	20250306	155600	859433285	12740	12740	12740	12740	0
286	20250306	155500	859433285	12740	12740	12740	12740	0
287	20250306	155400	859433285	12740	12740	12740	12740	0
288	20250306	155300	859433285	12740	12740	12740	12740	0
289	20250306	155200	859433285	12740	12740	12740	12740	0
290	20250306	155100	859433285	12740	12740	12740	12740	0
291	20250306	155000	859433285	12740	12740	12740	12740	0
292	20250306	154900	859433285	12740	12740	12740	12740	0
293	20250306	154800	859433285	12740	12740	12740	12740	0
294	20250306	154700	859433285	12740	12740	12740	12740	0
295	20250306	154600	859433285	12740	12740	12740	12740	0
296	20250306	154500	859433285	12740	12740	12740	12740	0
297	20250306	154400	859433285	12740	12740	12740	12740	0
298	20250306	154300	859433285	12740	12740	12740	12740	0
299	20250306	154200	859433285	12740	12740	12740	12740	0
300	20250306	154100	859433285	12740	12740	12740	12740	0
301	20250306	154000	859433285	12740	12740	12740	12740	0
302	20250306	153900	859433285	12740	12740	12740	12740	4399
303	20250306	153800	859433285	12740	12740	12740	12740	0
304	20250306	153700	859433285	12740	12740	12740	12740	0
305	20250306	153600	859433285	12740	12740	12740	12740	0
306	20250306	153500	859433285	12740	12740	12740	12740	0
307	20250306	153400	859433285	12740	12740	12740	12740	0
308	20250306	153300	859433285	12740	12740	12740	12740	0
309	20250306	153200	859433285	12740	12740	12740	12740	0
310	20250306	153100	859433285	12740	12740	12740	12740	0
311	20250306	153000	859433285	12740	12740	12740	12740	4399
312	20250306	152900	803390025	12800	12800	12800	12800	0
313	20250306	152800	803390025	12800	12800	12800	12800	0
314	20250306	152700	803390025	12800	12800	12800	12800	0
315	20250306	152600	803390025	12800	12800	12800	12800	0
316	20250306	152500	803390025	12800	12800	12800	12800	0
317	20250306	152400	803390025	12800	12800	12800	12800	0
318	20250306	152300	803390025	12800	12800	12800	12800	0
319	20250306	152200	803390025	12800	12800	12800	12800	0
320	20250306	152100	803390025	12800	12800	12800	12800	0
321	20250306	152000	803390025	12800	12800	12800	12800	0
322	20250306	151900	803390025	12800	12740	12800	12740	724
323	20250306	151800	794162965	12740	12750	12750	12740	470
324	20250306	151700	788174145	12760	12760	12760	12740	311
325	20250306	151600	784211785	12760	12760	12760	12760	5
326	20250306	151500	784147985	12730	12740	12780	12730	445
327	20250306	151400	778481075	12780	12780	12780	12780	309
328	20250306	151300	774532055	12800	12800	12800	12800	0
329	20250306	151200	774532055	12800	12800	12800	12800	0
330	20250306	151100	774532055	12800	12810	12810	12800	6
331	20250306	151000	774455245	12680	12730	12830	12670	10878
332	20250306	150900	636406185	12700	12840	12840	12700	17065
333	20250306	150800	418751765	12840	12840	12840	12840	1
334	20250306	150700	418738925	12830	12830	12830	12830	500
335	20250306	150600	412323925	12840	12840	12840	12840	11
336	20250306	150500	412182685	12840	12840	12840	12840	0
337	20250306	150400	412182685	12840	12830	12840	12820	516
338	20250306	150300	405563205	12840	12840	12840	12840	0
339	20250306	150200	405563205	12840	12840	12840	12840	100
340	20250306	150100	404279205	12840	12810	12840	12810	1201
341	20250306	150000	388882505	12810	12810	12810	12800	1017
342	20250306	145900	375855295	12830	12830	12830	12830	3
343	20250306	145800	375816805	12830	12830	12830	12830	1
344	20250306	145700	375803975	12840	12840	12840	12840	1
345	20250306	145600	375791135	12810	12810	12840	12810	438
346	20250306	145500	370180325	12820	12830	12830	12820	747
347	20250306	145400	360603775	12820	12820	12820	12820	734
348	20250306	145300	351193895	12820	12820	12820	12820	24
349	20250306	145200	350886215	12830	12820	12830	12820	2
350	20250306	145100	350860565	12830	12830	12830	12830	0
351	20250306	145000	350860565	12830	12830	12830	12830	0
352	20250306	144900	350860565	12830	12830	12830	12830	41
353	20250306	144800	350334535	12830	12830	12830	12830	0
354	20250306	144700	350334535	12830	12830	12830	12830	200
355	20250306	144600	347768535	12840	12840	12840	12840	0
356	20250306	144500	347768535	12840	12840	12840	12840	200
357	20250306	144400	345200535	12830	12830	12830	12830	0
358	20250306	144300	345200535	12830	12830	12830	12830	0
359	20250306	144200	345200535	12830	12830	12830	12830	0
360	20250306	144100	345200535	12830	12830	12830	12830	9
361	20250306	144000	345085065	12830	12830	12830	12830	0
362	20250306	143900	345085065	12830	12830	12830	12830	0
363	20250306	143800	345085065	12830	12830	12830	12830	1
364	20250306	143700	345072235	12840	12840	12840	12840	1
365	20250306	143600	345059395	12840	12840	12840	12840	1
366	20250306	143500	345046555	12830	12830	12830	12830	31
367	20250306	143400	344648825	12830	12830	12830	12830	137
368	20250306	143300	342891115	12830	12830	12830	12830	200
369	20250306	143200	340325115	12840	12840	12840	12840	0
370	20250306	143100	340325115	12840	12840	12840	12840	30
371	20250306	143000	339939915	12840	12840	12840	12840	0
372	20250306	142900	339939915	12840	12840	12840	12840	1
373	20250306	142800	339927075	12840	12840	12840	12840	508
374	20250306	142700	333404355	12830	12830	12830	12830	30
375	20250306	142600	333019455	12840	12830	12840	12830	319
376	20250306	142500	328926495	12840	12840	12840	12840	0
377	20250306	142400	328926495	12840	12850	12850	12840	523
378	20250306	142300	322210175	12840	12840	12840	12840	50
379	20250306	142200	321568175	12850	12850	12850	12850	20
380	20250306	142100	321311175	12850	12850	12850	12850	151
381	20250306	142000	319370825	12850	12850	12850	12850	73
382	20250306	141900	318432775	12840	12850	12850	12840	16
383	20250306	141800	318227325	12850	12850	12850	12850	30
384	20250306	141700	317841825	12850	12850	12850	12850	0
385	20250306	141600	317841825	12850	12850	12850	12850	481
386	20250306	141500	311660975	12850	12850	12850	12850	0
387	20250306	141400	311660975	12850	12850	12850	12850	0
388	20250306	141300	311660975	12850	12850	12850	12850	20
389	20250306	141200	311403975	12860	12860	12860	12860	190
390	20250306	141100	308960575	12860	12860	12860	12860	0
391	20250306	141000	308960575	12860	12860	12860	12860	2
392	20250306	140900	308934855	12860	12860	12870	12860	5
393	20250306	140800	308870535	12860	12860	12860	12860	0
394	20250306	140700	308870535	12860	12860	12860	12860	0
395	20250306	140600	308870535	12860	12860	12860	12860	0
396	20250306	140500	308870535	12860	12860	12860	12860	200
397	20250306	140400	306298535	12870	12870	12870	12870	400
398	20250306	140300	301150535	12840	12870	12870	12840	534
399	20250306	140200	294278975	12850	12850	12850	12850	0
400	20250306	140100	294278975	12850	12850	12850	12850	0
401	20250306	140000	294278975	12850	12850	12850	12850	0
402	20250306	135900	294278975	12850	12850	12850	12850	1
403	20250306	135800	294266125	12840	12840	12840	12840	0
404	20250306	135700	294266125	12840	12850	12850	12840	91
405	20250306	135600	293097675	12850	12850	12850	12850	0
406	20250306	135500	293097675	12850	12850	12850	12850	0
407	20250306	135400	293097675	12850	12850	12850	12850	40
408	20250306	135300	292583675	12850	12850	12850	12850	0
409	20250306	135200	292583675	12850	12850	12850	12850	0
410	20250306	135100	292583675	12850	12850	12850	12850	0
411	20250306	135000	292583675	12850	12850	12850	12850	0
412	20250306	134900	292583675	12850	12860	12860	12850	26
413	20250306	134800	292249565	12870	12870	12870	12870	0
414	20250306	134700	292249565	12870	12870	12870	12870	0
415	20250306	134600	292249565	12870	12870	12870	12870	0
416	20250306	134500	292249565	12870	12870	12870	12870	1
417	20250306	134400	292236695	12870	12870	12870	12870	100
418	20250306	134300	290949695	12870	12870	12870	12870	1
419	20250306	134200	290936825	12870	12870	12870	12870	1
420	20250306	134100	290923955	12830	12830	12830	12830	0
421	20250306	134000	290923955	12830	12830	12830	12830	0
422	20250306	133900	290923955	12830	12840	12840	12830	128
423	20250306	133800	289280775	12870	12870	12870	12870	0
424	20250306	133700	289280775	12870	12870	12870	12870	0
425	20250306	133600	289280775	12870	12870	12870	12870	0
426	20250306	133500	289280775	12870	12870	12870	12870	100
427	20250306	133400	287993775	12870	12870	12870	12870	0
428	20250306	133300	287993775	12870	12870	12870	12870	0
429	20250306	133200	287993775	12870	12870	12870	12870	0
430	20250306	133100	287993775	12870	12830	12870	12830	24
431	20250306	133000	287685815	12840	12840	12840	12840	100
432	20250306	132900	286401815	12840	12850	12850	12840	633
433	20250306	132800	278274085	12850	12850	12850	12850	0
434	20250306	132700	278274085	12850	12850	12850	12850	0
435	20250306	132600	278274085	12850	12850	12850	12850	0
436	20250306	132500	278274085	12850	12850	12850	12850	0
437	20250306	132400	278274085	12850	12850	12850	12850	0
438	20250306	132300	278274085	12850	12850	12850	12850	2
439	20250306	132200	278248385	12850	12850	12850	12850	0
440	20250306	132100	278248385	12850	12850	12850	12850	0
441	20250306	132000	278248385	12850	12850	12850	12850	0
442	20250306	131900	278248385	12850	12850	12850	12850	0
443	20250306	131800	278248385	12850	12850	12850	12850	923
444	20250306	131700	266387835	12870	12870	12870	12870	0
445	20250306	131600	266387835	12870	12870	12870	12870	0
446	20250306	131500	266387835	12870	12870	12870	12870	0
447	20250306	131400	266387835	12870	12870	12870	12870	0
448	20250306	131300	266387835	12870	12870	12870	12870	2
449	20250306	131200	266362095	12850	12850	12850	12850	20
450	20250306	131100	266105095	12860	12860	12860	12860	1
451	20250306	131000	266092235	12870	12870	12870	12870	0
452	20250306	130900	266092235	12870	12860	12870	12860	101
453	20250306	130800	264792375	12850	12850	12850	12850	0
454	20250306	130700	264792375	12850	12850	12850	12850	0
455	20250306	130600	264792375	12850	12850	12850	12850	0
456	20250306	130500	264792375	12850	12850	12850	12850	0
457	20250306	130400	264792375	12850	12850	12850	12850	0
458	20250306	130300	264792375	12850	12850	12850	12850	0
459	20250306	130200	264792375	12850	12850	12850	12850	100
460	20250306	130100	263507375	12870	12870	12870	12870	0
461	20250306	130000	263507375	12870	12870	12870	12870	0
462	20250306	125900	263507375	12870	12870	12870	12870	0
463	20250306	125800	263507375	12870	12870	12870	12870	0
464	20250306	125700	263507375	12870	12870	12870	12870	0
465	20250306	125600	263507375	12870	12870	12870	12870	1
466	20250306	125500	263494505	12840	12840	12840	12840	0
467	20250306	125400	263494505	12840	12860	12860	12840	256
468	20250306	125300	260206915	12860	12860	12860	12860	6
469	20250306	125200	260129755	12870	12870	12870	12870	0
470	20250306	125100	260129755	12870	12870	12870	12870	0
471	20250306	125000	260129755	12870	12870	12870	12870	2
472	20250306	124900	260104015	12870	12870	12870	12870	1
473	20250306	124800	260091145	12850	12860	12870	12850	337
474	20250306	124700	255758235	12860	12860	12860	12860	0
475	20250306	124600	255758235	12860	12860	12860	12860	48
476	20250306	124500	255140955	12860	12860	12860	12860	319
477	20250306	124400	251038615	12870	12870	12870	12870	0
478	20250306	124300	251038615	12870	12870	12870	12870	0
479	20250306	124200	251038615	12870	12870	12870	12870	0
480	20250306	124100	251038615	12870	12870	12870	12870	0
481	20250306	124000	251038615	12870	12870	12870	12870	0
482	20250306	123900	251038615	12870	12870	12870	12870	0
483	20250306	123800	251038615	12870	12870	12870	12870	0
484	20250306	123700	251038615	12870	12870	12870	12870	0
485	20250306	123600	251038615	12870	12870	12870	12870	0
486	20250306	123500	251038615	12870	12870	12870	12870	0
487	20250306	123400	251038615	12870	12870	12870	12870	0
488	20250306	123300	251038615	12870	12870	12870	12870	0
489	20250306	123200	251038615	12870	12870	12870	12870	85
490	20250306	123100	249944665	12870	12870	12870	12870	2
491	20250306	123000	249918925	12870	12870	12870	12870	0
492	20250306	122900	249918925	12870	12870	12870	12870	0
493	20250306	122800	249918925	12870	12870	12870	12870	21
494	20250306	122700	249648655	12870	12870	12870	12870	0
495	20250306	122600	249648655	12870	12870	12870	12870	0
496	20250306	122500	249648655	12870	12870	12870	12870	0
497	20250306	122400	249648655	12870	12870	12870	12870	0
498	20250306	122300	249648655	12870	12870	12870	12870	0
499	20250306	122200	249648655	12870	12870	12870	12870	0
500	20250306	122100	249648655	12870	12870	12870	12870	0
501	20250306	122000	249648655	12870	12870	12870	12870	0
502	20250306	121900	249648655	12870	12870	12870	12870	0
503	20250306	121800	249648655	12870	12870	12870	12870	0
504	20250306	121700	249648655	12870	12870	12870	12870	0
505	20250306	121600	249648655	12870	12870	12870	12870	0
506	20250306	121500	249648655	12870	12870	12870	12870	0
507	20250306	121400	249648655	12870	12870	12870	12870	5
508	20250306	121300	249584305	12870	12870	12870	12870	1
509	20250306	121200	249571435	12880	12880	12880	12880	0
510	20250306	121100	249571435	12880	12880	12880	12880	4
511	20250306	121000	249519915	12880	12880	12880	12880	5
512	20250306	120900	249455515	12880	12880	12890	12860	92
513	20250306	120800	248270645	12880	12880	12880	12880	16
514	20250306	120700	248064565	12880	12880	12880	12880	1
515	20250306	120600	248051685	12860	12860	12860	12860	0
516	20250306	120500	248051685	12860	12860	12860	12860	0
517	20250306	120400	248051685	12860	12860	12860	12860	0
518	20250306	120300	248051685	12860	12860	12860	12860	0
519	20250306	120200	248051685	12860	12860	12860	12860	7
520	20250306	120100	247961665	12870	12870	12870	12870	44
521	20250306	120000	247395385	12850	12850	12850	12850	0
522	20250306	115900	247395385	12850	12850	12850	12850	0
523	20250306	115800	247395385	12850	12850	12850	12850	0
524	20250306	115700	247395385	12850	12850	12850	12850	0
525	20250306	115600	247395385	12850	12850	12850	12850	9
526	20250306	115500	247279735	12850	12850	12850	12850	2
527	20250306	115400	247254035	12850	12850	12850	12850	0
528	20250306	115300	247254035	12850	12850	12850	12850	0
529	20250306	115200	247254035	12850	12850	12850	12850	0
530	20250306	115100	247254035	12850	12860	12860	12850	20
531	20250306	115000	246997015	12850	12850	12850	12850	0
532	20250306	114900	246997015	12850	12850	12850	12850	0
533	20250306	114800	246997015	12850	12850	12850	12850	0
534	20250306	114700	246997015	12850	12850	12850	12850	0
535	20250306	114600	246997015	12850	12850	12850	12850	0
536	20250306	114500	246997015	12850	12850	12850	12850	0
537	20250306	114400	246997015	12850	12850	12850	12850	0
538	20250306	114300	246997015	12850	12850	12850	12850	652
539	20250306	114200	238618815	12850	12850	12850	12850	0
540	20250306	114100	238618815	12850	12860	12860	12850	348
541	20250306	114000	234147005	12850	12850	12850	12850	0
542	20250306	113900	234147005	12850	12850	12850	12850	58
543	20250306	113800	233401705	12840	12840	12840	12840	0
544	20250306	113700	233401705	12840	12850	12850	12840	566
545	20250306	113600	226129305	12850	12850	12850	12850	100
546	20250306	113500	224844305	12840	12845	12845	12840	80
547	20250306	113400	223817100	12850	12850	12850	12850	0
548	20250306	113300	223817100	12850	12850	12850	12850	0
549	20250306	113200	223817100	12850	12850	12850	12850	0
550	20250306	113100	223817100	12850	12850	12850	12850	51
551	20250306	113000	223161750	12850	12850	12850	12850	0
552	20250306	112900	223161750	12850	12850	12850	12850	300
553	20250306	112800	219306750	12840	12840	12840	12840	0
554	20250306	112700	219306750	12840	12840	12840	12840	0
555	20250306	112600	219306750	12840	12840	12840	12840	0
556	20250306	112500	219306750	12840	12840	12840	12840	0
557	20250306	112400	219306750	12840	12840	12840	12840	50
558	20250306	112300	218664750	12840	12850	12850	12840	312
559	20250306	112200	214658610	12850	12850	12850	12850	4
560	20250306	112100	214607210	12850	12850	12850	12850	2
561	20250306	112000	214581510	12850	12860	12860	12850	21
562	20250306	111900	214311640	12850	12850	12850	12850	0
563	20250306	111800	214311640	12850	12850	12850	12850	28
564	20250306	111700	213951840	12850	12850	12850	12850	100
565	20250306	111600	212666840	12850	12850	12850	12850	3
566	20250306	111500	212628290	12850	12850	12850	12850	118
567	20250306	111400	211111990	12850	12850	12850	12850	103
568	20250306	111300	209788440	12850	12850	12850	12850	20
569	20250306	111200	209531440	12850	12850	12850	12850	1
570	20250306	111100	209518590	12850	12850	12850	12850	0
571	20250306	111000	209518590	12850	12860	12860	12850	603
572	20250306	110900	201769840	12850	12850	12850	12850	25
573	20250306	110800	201448590	12860	12860	12860	12860	1001
574	20250306	110700	188575730	12850	12850	12850	12850	0
575	20250306	110600	188575730	12850	12850	12850	12850	0
576	20250306	110500	188575730	12850	12850	12850	12850	0
577	20250306	110400	188575730	12850	12850	12850	12850	0
578	20250306	110300	188575730	12850	12850	12850	12850	5
579	20250306	110200	188511480	12850	12850	12850	12850	193
580	20250306	110100	186031430	12840	12840	12840	12840	30
581	20250306	110000	185646230	12850	12850	12850	12850	0
582	20250306	105900	185646230	12850	12850	12850	12850	1
583	20250306	105800	185633380	12850	12850	12850	12850	336
584	20250306	105700	181315780	12850	12850	12850	12850	0
585	20250306	105600	181315780	12850	12850	12850	12850	0
586	20250306	105500	181315780	12850	12890	12890	12850	1401
587	20250306	105400	163294470	12890	12890	12890	12890	0
588	20250306	105300	163294470	12890	12890	12890	12890	7
589	20250306	105200	163204240	12890	12880	12890	12880	8
590	20250306	105100	163101160	12890	12900	12900	12890	28
591	20250306	105000	162740160	12900	12900	12900	12900	0
592	20250306	104900	162740160	12900	12900	12900	12900	70
593	20250306	104800	161837160	12880	12880	12880	12880	5
594	20250306	104700	161772760	12880	12880	12880	12880	2
595	20250306	104600	161747000	12880	12880	12880	12880	0
596	20250306	104500	161747000	12880	12900	12900	12880	3
597	20250306	104400	161708320	12900	12900	12900	12900	0
598	20250306	104300	161708320	12900	12900	12900	12900	0
599	20250306	104200	161708320	12900	12870	12900	12870	98
600	20250306	104100	160445270	12850	12850	12850	12850	0
601	20250306	104000	160445270	12850	12850	12850	12850	0
602	20250306	103900	160445270	12850	12850	12850	12850	0
603	20250306	103800	160445270	12850	12850	12850	12850	0
604	20250306	103700	160445270	12850	12850	12850	12850	0
605	20250306	103600	160445270	12850	12850	12850	12850	0
606	20250306	103500	160445270	12850	12850	12850	12850	0
607	20250306	103400	160445270	12850	12850	12850	12850	0
608	20250306	103300	160445270	12850	12850	12850	12850	100
609	20250306	103200	159160270	12870	12870	12870	12870	0
610	20250306	103100	159160270	12870	12870	12870	12870	0
611	20250306	103000	159160270	12870	12870	12870	12870	0
612	20250306	102900	159160270	12870	12870	12870	12870	0
613	20250306	102800	159160270	12870	12870	12870	12870	19
614	20250306	102700	158915740	12870	12870	12870	12870	0
615	20250306	102600	158915740	12870	12870	12870	12870	0
616	20250306	102500	158915740	12870	12870	12870	12870	227
617	20250306	102400	155994250	12870	12870	12870	12870	0
618	20250306	102300	155994250	12870	12880	12880	12870	6
619	20250306	102200	155917020	12880	12880	12880	12880	1
620	20250306	102100	155904140	12880	12880	12880	12880	5
621	20250306	102000	155839740	12880	12880	12880	12880	2
622	20250306	101900	155813980	12880	12880	12880	12880	0
623	20250306	101800	155813980	12880	12880	12880	12880	9
624	20250306	101700	155698060	12860	12860	12860	12860	0
625	20250306	101600	155698060	12860	12860	12860	12860	19
626	20250306	101500	155453720	12860	12860	12860	12860	1
627	20250306	101400	155440860	12860	12860	12860	12860	0
628	20250306	101300	155440860	12860	12860	12860	12860	0
629	20250306	101200	155440860	12860	12860	12860	12860	28
630	20250306	101100	155080780	12860	12860	12860	12860	2
631	20250306	101000	155055060	12860	12860	12860	12860	0
632	20250306	100900	155055060	12860	12870	12870	12860	31
633	20250306	100800	154656390	12880	12880	12880	12880	1
634	20250306	100700	154643510	12830	12830	12830	12830	20
635	20250306	100600	154386910	12880	12850	12880	12830	709
636	20250306	100500	145283860	12850	12850	12850	12850	0
637	20250306	100400	145283860	12850	12850	12850	12850	100
638	20250306	100300	143998860	12840	12850	12850	12840	1533
639	20250306	100200	124305810	12860	12870	12870	12860	131
640	20250306	100100	122621040	12890	12890	12890	12890	0
641	20250306	100000	122621040	12890	12890	12890	12890	0
642	20250306	095900	122621040	12890	12890	12890	12890	1
643	20250306	095800	122608150	12900	12940	12940	12900	2
644	20250306	095700	122582310	12940	12860	12940	12860	70
645	20250306	095600	121681140	12870	12860	12870	12860	143
646	20250306	095500	119840820	12860	12870	12870	12860	1092
647	20250306	095400	105789690	12880	12880	12880	12880	20
648	20250306	095300	105532090	12880	12880	12880	12880	0
649	20250306	095200	105532090	12880	12880	12880	12880	135
650	20250306	095100	103793290	12880	12880	12880	12880	50
651	20250306	095000	103149290	12890	12900	12900	12890	562
652	20250306	094900	95904490	12940	12910	12940	12910	13
653	20250306	094800	95736590	12940	12940	12940	12940	13
654	20250306	094700	95568370	12910	12930	12950	12900	100
655	20250306	094600	94277830	12910	12940	12940	12910	14
656	20250306	094500	94096970	12940	12940	12940	12910	165
657	20250306	094400	91966670	12940	12940	12940	12940	1
658	20250306	094300	91953730	12910	12910	12910	12910	50
659	20250306	094200	91308230	12950	12950	12950	12950	1
660	20250306	094100	91295280	12910	12920	12920	12910	20
661	20250306	094000	91036980	12940	12950	12950	12940	32
662	20250306	093900	90622880	12950	12960	12960	12950	27
663	20250306	093800	90272970	12970	12940	12980	12930	38
664	20250306	093700	89780910	12930	12930	12930	12930	0
665	20250306	093600	89780910	12930	12900	12930	12900	995
666	20250306	093500	76916790	12880	12880	12880	12880	0
667	20250306	093400	76916790	12880	12880	12880	12880	0
668	20250306	093300	76916790	12880	12880	12880	12880	0
669	20250306	093200	76916790	12880	12880	12880	12880	30
670	20250306	093100	76530390	12880	12880	12880	12880	0
671	20250306	093000	76530390	12880	12880	12880	12880	100
672	20250306	092900	75242390	12890	12890	12890	12890	1
673	20250306	092800	75229500	12880	12880	12880	12880	40
674	20250306	092700	74714300	12880	12880	12880	12880	103
675	20250306	092600	73387660	12880	12880	12880	12880	310
676	20250306	092500	69394860	12880	12890	12890	12880	218
677	20250306	092400	66584920	12910	12910	12910	12910	31
678	20250306	092300	66184710	12890	12890	12890	12890	0
679	20250306	092200	66184710	12890	12890	12890	12890	0
680	20250306	092100	66184710	12890	12890	12890	12890	0
681	20250306	092000	66184710	12890	12890	12890	12890	11
682	20250306	091900	66042920	12880	12890	12890	12880	41
683	20250306	091800	65514830	12870	12880	12880	12870	200
684	20250306	091700	62940820	12870	12870	12870	12870	0
685	20250306	091600	62940820	12870	12870	12870	12870	0
686	20250306	091500	62940820	12870	12870	12870	12870	100
687	20250306	091400	61653820	12870	12870	12870	12870	230
688	20250306	091300	58693720	12930	12930	12930	12930	1
689	20250306	091200	58680790	12930	12930	12930	12930	2
690	20250306	091100	58654930	12870	12870	12870	12870	50
691	20250306	091000	58011430	12860	12860	12860	12860	0
692	20250306	090900	58011430	12860	12860	12860	12860	1
693	20250306	090800	57998570	12930	12920	12930	12920	123
694	20250306	090700	56408390	12870	12860	12870	12860	60
695	20250306	090600	55636290	12870	12870	12870	12870	100
696	20250306	090500	54349290	12850	12850	12850	12850	0
697	20250306	090400	54349290	12850	12920	12920	12850	140
698	20250306	090300	52547490	12930	12870	12930	12840	450
699	20250306	090200	46748620	12880	12910	12910	12880	1161
700	20250306	090100	31791830	12950	12920	12950	12920	1443
701	20250306	090000	13119080	12910	12900	12910	12840	1018