KissMeData/049720/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	193400	420364870	9750	9750	9750	9750	446
3	20250306	193300	420364870	9750	9750	9750	9750	0
4	20250306	193200	420364870	9750	9750	9750	9750	0
5	20250306	193100	420364870	9750	9750	9750	9750	0
6	20250306	193000	420364870	9750	9750	9750	9750	0
7	20250306	192900	420364870	9750	9750	9750	9750	0
8	20250306	192800	420364870	9750	9750	9750	9750	0
9	20250306	192700	420364870	9750	9750	9750	9750	0
10	20250306	192600	420364870	9750	9750	9750	9750	0
11	20250306	192500	420364870	9750	9750	9750	9750	0
12	20250306	192400	420364870	9750	9750	9750	9750	0
13	20250306	192300	420364870	9750	9750	9750	9750	0
14	20250306	192200	420364870	9750	9750	9750	9750	0
15	20250306	192100	420364870	9750	9750	9750	9750	0
16	20250306	192000	420364870	9750	9750	9750	9750	0
17	20250306	191900	420364870	9750	9750	9750	9750	0
18	20250306	191800	420364870	9750	9750	9750	9750	0
19	20250306	191700	420364870	9750	9750	9750	9750	0
20	20250306	191600	420364870	9750	9750	9750	9750	0
21	20250306	191500	420364870	9750	9750	9750	9750	0
22	20250306	191400	420364870	9750	9750	9750	9750	0
23	20250306	191300	420364870	9750	9750	9750	9750	0
24	20250306	191200	420364870	9750	9750	9750	9750	0
25	20250306	191100	420364870	9750	9750	9750	9750	0
26	20250306	191000	420364870	9750	9750	9750	9750	0
27	20250306	190900	420364870	9750	9750	9750	9750	0
28	20250306	190800	420364870	9750	9750	9750	9750	0
29	20250306	190700	420364870	9750	9750	9750	9750	0
30	20250306	190600	420364870	9750	9750	9750	9750	0
31	20250306	190500	420364870	9750	9750	9750	9750	0
32	20250306	190400	420364870	9750	9750	9750	9750	446
33	20250306	190300	420364870	9750	9750	9750	9750	0
34	20250306	190200	420364870	9750	9750	9750	9750	0
35	20250306	190100	420364870	9750	9750	9750	9750	0
36	20250306	190000	420364870	9750	9750	9750	9750	0
37	20250306	185900	420364870	9750	9750	9750	9750	0
38	20250306	185800	420364870	9750	9750	9750	9750	0
39	20250306	185700	420364870	9750	9750	9750	9750	0
40	20250306	185600	420364870	9750	9750	9750	9750	0
41	20250306	185500	420364870	9750	9750	9750	9750	0
42	20250306	185400	420364870	9750	9750	9750	9750	0
43	20250306	185300	420364870	9750	9750	9750	9750	0
44	20250306	185200	420364870	9750	9750	9750	9750	0
45	20250306	185100	420364870	9750	9750	9750	9750	0
46	20250306	185000	420364870	9750	9750	9750	9750	0
47	20250306	184900	420364870	9750	9750	9750	9750	0
48	20250306	184800	420364870	9750	9750	9750	9750	0
49	20250306	184700	420364870	9750	9750	9750	9750	0
50	20250306	184600	420364870	9750	9750	9750	9750	0
51	20250306	184500	420364870	9750	9750	9750	9750	0
52	20250306	184400	420364870	9750	9750	9750	9750	0
53	20250306	184300	420364870	9750	9750	9750	9750	0
54	20250306	184200	420364870	9750	9750	9750	9750	0
55	20250306	184100	420364870	9750	9750	9750	9750	0
56	20250306	184000	420364870	9750	9750	9750	9750	0
57	20250306	183900	420364870	9750	9750	9750	9750	0
58	20250306	183800	420364870	9750	9750	9750	9750	0
59	20250306	183700	420364870	9750	9750	9750	9750	0
60	20250306	183600	420364870	9750	9750	9750	9750	0
61	20250306	183500	420364870	9750	9750	9750	9750	0
62	20250306	183400	420364870	9750	9750	9750	9750	446
63	20250306	183300	420364870	9750	9750	9750	9750	0
64	20250306	183200	420364870	9750	9750	9750	9750	0
65	20250306	183100	420364870	9750	9750	9750	9750	0
66	20250306	183000	420364870	9750	9750	9750	9750	0
67	20250306	182900	420364870	9750	9750	9750	9750	0
68	20250306	182800	420364870	9750	9750	9750	9750	0
69	20250306	182700	420364870	9750	9750	9750	9750	0
70	20250306	182600	420364870	9750	9750	9750	9750	0
71	20250306	182500	420364870	9750	9750	9750	9750	0
72	20250306	182400	420364870	9750	9750	9750	9750	0
73	20250306	182300	420364870	9750	9750	9750	9750	0
74	20250306	182200	420364870	9750	9750	9750	9750	0
75	20250306	182100	420364870	9750	9750	9750	9750	0
76	20250306	182000	420364870	9750	9750	9750	9750	0
77	20250306	181900	420364870	9750	9750	9750	9750	0
78	20250306	181800	420364870	9750	9750	9750	9750	0
79	20250306	181700	420364870	9750	9750	9750	9750	0
80	20250306	181600	420364870	9750	9750	9750	9750	0
81	20250306	181500	420364870	9750	9750	9750	9750	0
82	20250306	181400	420364870	9750	9750	9750	9750	0
83	20250306	181300	420364870	9750	9750	9750	9750	0
84	20250306	181200	420364870	9750	9750	9750	9750	0
85	20250306	181100	420364870	9750	9750	9750	9750	0
86	20250306	181000	420364870	9750	9750	9750	9750	0
87	20250306	180900	420364870	9750	9750	9750	9750	0
88	20250306	180800	420364870	9750	9750	9750	9750	0
89	20250306	180700	420364870	9750	9750	9750	9750	0
90	20250306	180600	420364870	9750	9750	9750	9750	0
91	20250306	180500	420364870	9750	9750	9750	9750	0
92	20250306	180400	420364870	9750	9750	9750	9750	446
93	20250306	180300	420364870	9750	9750	9750	9750	0
94	20250306	180200	420364870	9750	9750	9750	9750	0
95	20250306	180100	420364870	9750	9750	9750	9750	0
96	20250306	180000	420364870	9750	9750	9750	9750	0
97	20250306	175900	420364870	9750	9750	9750	9750	0
98	20250306	175800	420364870	9750	9750	9750	9750	0
99	20250306	175700	420364870	9750	9750	9750	9750	0
100	20250306	175600	420364870	9750	9750	9750	9750	0
101	20250306	175500	420364870	9750	9750	9750	9750	0
102	20250306	175400	420364870	9750	9750	9750	9750	0
103	20250306	175300	420364870	9750	9750	9750	9750	0
104	20250306	175200	420364870	9750	9750	9750	9750	0
105	20250306	175100	420364870	9750	9750	9750	9750	0
106	20250306	175000	420364870	9750	9750	9750	9750	0
107	20250306	174900	420364870	9750	9750	9750	9750	0
108	20250306	174800	420364870	9750	9750	9750	9750	0
109	20250306	174700	420364870	9750	9750	9750	9750	0
110	20250306	174600	420364870	9750	9750	9750	9750	0
111	20250306	174500	420364870	9750	9750	9750	9750	0
112	20250306	174400	420364870	9750	9750	9750	9750	0
113	20250306	174300	420364870	9750	9750	9750	9750	0
114	20250306	174200	420364870	9750	9750	9750	9750	0
115	20250306	174100	420364870	9750	9750	9750	9750	0
116	20250306	174000	420364870	9750	9750	9750	9750	0
117	20250306	173900	420364870	9750	9750	9750	9750	0
118	20250306	173800	420364870	9750	9750	9750	9750	0
119	20250306	173700	420364870	9750	9750	9750	9750	0
120	20250306	173600	420364870	9750	9750	9750	9750	0
121	20250306	173500	420364870	9750	9750	9750	9750	0
122	20250306	173400	420364870	9750	9750	9750	9750	446
123	20250306	173300	420364870	9750	9750	9750	9750	0
124	20250306	173200	420364870	9750	9750	9750	9750	0
125	20250306	173100	420364870	9750	9750	9750	9750	0
126	20250306	173000	420364870	9750	9750	9750	9750	0
127	20250306	172900	420364870	9750	9750	9750	9750	0
128	20250306	172800	420364870	9750	9750	9750	9750	0
129	20250306	172700	420364870	9750	9750	9750	9750	0
130	20250306	172600	420364870	9750	9750	9750	9750	0
131	20250306	172500	420364870	9750	9750	9750	9750	0
132	20250306	172400	420364870	9750	9750	9750	9750	0
133	20250306	172300	420364870	9750	9750	9750	9750	0
134	20250306	172200	420364870	9750	9750	9750	9750	0
135	20250306	172100	420364870	9750	9750	9750	9750	0
136	20250306	172000	420364870	9750	9750	9750	9750	0
137	20250306	171900	420364870	9750	9750	9750	9750	0
138	20250306	171800	420364870	9750	9750	9750	9750	0
139	20250306	171700	420364870	9750	9750	9750	9750	0
140	20250306	171600	420364870	9750	9750	9750	9750	0
141	20250306	171500	420364870	9750	9750	9750	9750	0
142	20250306	171400	420364870	9750	9750	9750	9750	0
143	20250306	171300	420364870	9750	9750	9750	9750	0
144	20250306	171200	420364870	9750	9750	9750	9750	0
145	20250306	171100	420364870	9750	9750	9750	9750	0
146	20250306	171000	420364870	9750	9750	9750	9750	0
147	20250306	170900	420364870	9750	9750	9750	9750	0
148	20250306	170800	420364870	9750	9750	9750	9750	0
149	20250306	170700	420364870	9750	9750	9750	9750	0
150	20250306	170600	420364870	9750	9750	9750	9750	0
151	20250306	170500	420364870	9750	9750	9750	9750	0
152	20250306	170400	420364870	9750	9750	9750	9750	446
153	20250306	170300	420364870	9750	9750	9750	9750	0
154	20250306	170200	420364870	9750	9750	9750	9750	0
155	20250306	170100	420364870	9750	9750	9750	9750	0
156	20250306	170000	420364870	9750	9750	9750	9750	0
157	20250306	165900	420364870	9750	9750	9750	9750	0
158	20250306	165800	420364870	9750	9750	9750	9750	0
159	20250306	165700	420364870	9750	9750	9750	9750	0
160	20250306	165600	420364870	9750	9750	9750	9750	0
161	20250306	165500	420364870	9750	9750	9750	9750	0
162	20250306	165400	420364870	9750	9750	9750	9750	0
163	20250306	165300	420364870	9750	9750	9750	9750	0
164	20250306	165200	420364870	9750	9750	9750	9750	0
165	20250306	165100	420364870	9750	9750	9750	9750	0
166	20250306	165000	420364870	9750	9750	9750	9750	0
167	20250306	164900	420364870	9750	9750	9750	9750	0
168	20250306	164800	420364870	9750	9750	9750	9750	0
169	20250306	164700	420364870	9750	9750	9750	9750	0
170	20250306	164600	420364870	9750	9750	9750	9750	0
171	20250306	164500	420364870	9750	9750	9750	9750	0
172	20250306	164400	420364870	9750	9750	9750	9750	0
173	20250306	164300	420364870	9750	9750	9750	9750	0
174	20250306	164200	420364870	9750	9750	9750	9750	0
175	20250306	164100	420364870	9750	9750	9750	9750	0
176	20250306	164000	420364870	9750	9750	9750	9750	0
177	20250306	163900	420364870	9750	9750	9750	9750	0
178	20250306	163800	420364870	9750	9750	9750	9750	0
179	20250306	163700	420364870	9750	9750	9750	9750	0
180	20250306	163600	420364870	9750	9750	9750	9750	0
181	20250306	163500	420364870	9750	9750	9750	9750	0
182	20250306	163400	420364870	9750	9750	9750	9750	446
183	20250306	163300	420364870	9750	9750	9750	9750	0
184	20250306	163200	420364870	9750	9750	9750	9750	0
185	20250306	163100	420364870	9750	9750	9750	9750	0
186	20250306	163000	420364870	9750	9750	9750	9750	0
187	20250306	162900	420364870	9750	9750	9750	9750	0
188	20250306	162800	420364870	9750	9750	9750	9750	0
189	20250306	162700	420364870	9750	9750	9750	9750	0
190	20250306	162600	420364870	9750	9750	9750	9750	0
191	20250306	162500	420364870	9750	9750	9750	9750	0
192	20250306	162400	420364870	9750	9750	9750	9750	0
193	20250306	162300	420364870	9750	9750	9750	9750	0
194	20250306	162200	420364870	9750	9750	9750	9750	0
195	20250306	162100	420364870	9750	9750	9750	9750	0
196	20250306	162000	420364870	9750	9750	9750	9750	0
197	20250306	161900	420364870	9750	9750	9750	9750	0
198	20250306	161800	420364870	9750	9750	9750	9750	0
199	20250306	161700	420364870	9750	9750	9750	9750	0
200	20250306	161600	420364870	9750	9750	9750	9750	0
201	20250306	161500	420364870	9750	9750	9750	9750	0
202	20250306	161400	420364870	9750	9750	9750	9750	0
203	20250306	161300	420364870	9750	9750	9750	9750	0
204	20250306	161200	420364870	9750	9750	9750	9750	0
205	20250306	161100	420364870	9750	9750	9750	9750	0
206	20250306	161000	420364870	9750	9750	9750	9750	0
207	20250306	160900	420364870	9750	9750	9750	9750	0
208	20250306	160800	420364870	9750	9750	9750	9750	0
209	20250306	160700	420364870	9750	9750	9750	9750	0
210	20250306	160600	420364870	9750	9750	9750	9750	0
211	20250306	160500	420364870	9750	9750	9750	9750	0
212	20250306	160400	420364870	9750	9750	9750	9750	446
213	20250306	160300	420364870	9750	9750	9750	9750	0
214	20250306	160200	420364870	9750	9750	9750	9750	0
215	20250306	160100	420364870	9750	9750	9750	9750	0
216	20250306	160000	420364870	9750	9750	9750	9750	0
217	20250306	155900	420364870	9750	9750	9750	9750	0
218	20250306	155800	420364870	9750	9750	9750	9750	0
219	20250306	155700	420364870	9750	9750	9750	9750	0
220	20250306	155600	420364870	9750	9750	9750	9750	0
221	20250306	155500	420364870	9750	9750	9750	9750	0
222	20250306	155400	420364870	9750	9750	9750	9750	0
223	20250306	155300	420364870	9750	9750	9750	9750	0
224	20250306	155200	420364870	9750	9750	9750	9750	0
225	20250306	155100	420364870	9750	9750	9750	9750	0
226	20250306	155000	420364870	9750	9750	9750	9750	0
227	20250306	154900	420364870	9750	9750	9750	9750	0
228	20250306	154800	420364870	9750	9750	9750	9750	0
229	20250306	154700	420364870	9750	9750	9750	9750	0
230	20250306	154600	420364870	9750	9750	9750	9750	0
231	20250306	154500	420364870	9750	9750	9750	9750	0
232	20250306	154400	420364870	9750	9750	9750	9750	0
233	20250306	154300	420364870	9750	9750	9750	9750	0
234	20250306	154200	420364870	9750	9750	9750	9750	0
235	20250306	154100	420364870	9750	9750	9750	9750	0
236	20250306	154000	420364870	9750	9750	9750	9750	0
237	20250306	153900	420364870	9750	9750	9750	9750	0
238	20250306	153800	420364870	9750	9750	9750	9750	0
239	20250306	153700	420364870	9750	9750	9750	9750	0
240	20250306	153600	420364870	9750	9750	9750	9750	0
241	20250306	153500	420364870	9750	9750	9750	9750	0
242	20250306	153400	420364870	9750	9750	9750	9750	446
243	20250306	153300	420364870	9750	9750	9750	9750	0
244	20250306	153200	420364870	9750	9750	9750	9750	0
245	20250306	153100	420364870	9750	9750	9750	9750	0
246	20250306	153000	420364870	9750	9750	9750	9750	446
247	20250306	152900	416016370	9750	9750	9750	9750	0
248	20250306	152800	416016370	9750	9750	9750	9750	0
249	20250306	152700	416016370	9750	9750	9750	9750	0
250	20250306	152600	416016370	9750	9750	9750	9750	0
251	20250306	152500	416016370	9750	9750	9750	9750	0
252	20250306	152400	416016370	9750	9750	9750	9750	0
253	20250306	152300	416016370	9750	9750	9750	9750	0
254	20250306	152200	416016370	9750	9750	9750	9750	0
255	20250306	152100	416016370	9750	9750	9750	9750	0
256	20250306	152000	416016370	9750	9750	9750	9750	0
257	20250306	151900	416016370	9750	9750	9750	9750	21
258	20250306	151800	415811620	9750	9750	9750	9750	15
259	20250306	151700	415665370	9740	9740	9740	9740	50
260	20250306	151600	415178370	9745	9745	9745	9745	0
261	20250306	151500	415178370	9745	9745	9745	9745	0
262	20250306	151400	415178370	9745	9745	9745	9745	0
263	20250306	151300	415178370	9745	9745	9745	9745	20
264	20250306	151200	414983470	9750	9750	9750	9750	1
265	20250306	151100	414973720	9740	9740	9740	9740	1
266	20250306	151000	414963980	9730	9740	9740	9730	50
267	20250306	150900	414477470	9750	9750	9750	9750	41
268	20250306	150800	414077720	9750	9740	9750	9740	23
269	20250306	150700	413853570	9750	9750	9750	9750	1
270	20250306	150600	413843820	9750	9750	9750	9750	0
271	20250306	150500	413843820	9750	9750	9750	9750	14
272	20250306	150400	413707320	9740	9740	9740	9740	0
273	20250306	150300	413707320	9740	9740	9740	9740	20
274	20250306	150200	413512520	9740	9730	9740	9730	51
275	20250306	150100	413015880	9740	9740	9740	9740	13
276	20250306	150000	412889260	9740	9740	9740	9740	27
277	20250306	145900	412626280	9740	9740	9740	9740	0
278	20250306	145800	412626280	9740	9740	9740	9740	26
279	20250306	145700	412373040	9740	9740	9740	9740	13
280	20250306	145600	412246420	9730	9730	9730	9730	0
281	20250306	145500	412246420	9730	9730	9730	9730	0
282	20250306	145400	412246420	9730	9730	9730	9730	100
283	20250306	145300	411273420	9730	9710	9730	9710	2988
284	20250306	145200	382250580	9710	9710	9710	9710	420
285	20250306	145100	378172380	9720	9720	9720	9720	1
286	20250306	145000	378162660	9720	9720	9720	9720	16
287	20250306	144900	378007140	9720	9720	9720	9720	13
288	20250306	144800	377880780	9720	9720	9720	9720	36
289	20250306	144700	377530860	9720	9730	9730	9720	170
290	20250306	144600	375878360	9730	9740	9740	9730	210
291	20250306	144500	373834960	9740	9740	9740	9740	13
292	20250306	144400	373708340	9740	9740	9740	9740	0
293	20250306	144300	373708340	9740	9740	9740	9730	18
294	20250306	144200	373533030	9740	9740	9740	9740	27
295	20250306	144100	373270050	9740	9730	9740	9730	14
296	20250306	144000	373133700	9740	9740	9740	9740	0
297	20250306	143900	373133700	9740	9750	9750	9740	2
298	20250306	143800	373114210	9740	9740	9740	9740	20
299	20250306	143700	372919410	9750	9740	9750	9740	59
300	20250306	143600	372344360	9750	9750	9750	9750	0
301	20250306	143500	372344360	9750	9750	9750	9750	0
302	20250306	143400	372344360	9750	9750	9750	9750	100
303	20250306	143300	371369360	9750	9750	9750	9750	13
304	20250306	143200	371242610	9750	9750	9750	9750	26
305	20250306	143100	370989110	9750	9750	9750	9750	17
306	20250306	143000	370823360	9750	9750	9750	9750	12
307	20250306	142900	370706360	9750	9750	9750	9750	10
308	20250306	142800	370608860	9750	9750	9750	9750	0
309	20250306	142700	370608860	9750	9750	9750	9750	25
310	20250306	142600	370365110	9750	9750	9750	9750	13
311	20250306	142500	370238360	9750	9750	9750	9750	16
312	20250306	142400	370082360	9750	9750	9750	9750	0
313	20250306	142300	370082360	9750	9750	9750	9750	0
314	20250306	142200	370082360	9750	9750	9750	9750	39
315	20250306	142100	369702110	9750	9750	9750	9750	0
316	20250306	142000	369702110	9750	9750	9750	9750	0
317	20250306	141900	369702110	9750	9750	9750	9750	0
318	20250306	141800	369702110	9750	9750	9750	9750	28
319	20250306	141700	369429110	9740	9740	9740	9740	0
320	20250306	141600	369429110	9740	9740	9740	9740	12
321	20250306	141500	369312230	9740	9740	9740	9740	33
322	20250306	141400	368990810	9750	9750	9750	9750	20
323	20250306	141300	368795810	9750	9750	9750	9750	0
324	20250306	141200	368795810	9750	9750	9750	9750	101
325	20250306	141100	367811060	9740	9750	9750	9740	36
326	20250306	141000	367460160	9750	9750	9750	9750	13
327	20250306	140900	367333410	9740	9740	9740	9740	0
328	20250306	140800	367333410	9740	9740	9740	9740	10
329	20250306	140700	367236010	9750	9750	9750	9750	0
330	20250306	140600	367236010	9750	9750	9750	9750	38
331	20250306	140500	366865510	9750	9730	9750	9730	426
332	20250306	140400	362720470	9740	9740	9740	9740	761
333	20250306	140300	355308330	9740	9740	9740	9740	100
334	20250306	140200	354334330	9750	9750	9750	9750	13
335	20250306	140100	354207580	9740	9750	9750	9740	126
336	20250306	140000	352980080	9750	9750	9750	9750	17
337	20250306	135900	352814330	9750	9750	9750	9740	115
338	20250306	135800	351693580	9750	9750	9750	9750	0
339	20250306	135700	351693580	9750	9750	9750	9750	80
340	20250306	135600	350913580	9750	9750	9750	9750	27
341	20250306	135500	350650330	9750	9750	9750	9750	14
342	20250306	135400	350513830	9750	9750	9750	9750	0
343	20250306	135300	350513830	9750	9750	9750	9750	76
344	20250306	135200	349772830	9750	9750	9750	9750	0
345	20250306	135100	349772830	9750	9750	9750	9750	513
346	20250306	135000	344771080	9750	9740	9750	9740	106
347	20250306	134900	343738380	9750	9750	9750	9750	500
348	20250306	134800	338863380	9750	9750	9750	9750	0
349	20250306	134700	338863380	9750	9750	9750	9750	29
350	20250306	134600	338580630	9750	9750	9750	9750	92
351	20250306	134500	337683630	9750	9750	9750	9750	25
352	20250306	134400	337439880	9750	9750	9750	9750	0
353	20250306	134300	337439880	9750	9750	9750	9750	14
354	20250306	134200	337303380	9740	9750	9750	9740	2
355	20250306	134100	337283890	9750	9750	9750	9750	41
356	20250306	134000	336884140	9750	9750	9750	9750	26
357	20250306	133900	336630640	9750	9750	9750	9750	21
358	20250306	133800	336425890	9750	9750	9750	9750	3
359	20250306	133700	336396640	9750	9750	9750	9750	0
360	20250306	133600	336396640	9750	9750	9750	9750	0
361	20250306	133500	336396640	9750	9750	9750	9750	41
362	20250306	133400	335996890	9750	9740	9750	9740	19
363	20250306	133300	335811650	9750	9750	9750	9750	0
364	20250306	133200	335811650	9750	9750	9750	9750	0
365	20250306	133100	335811650	9750	9750	9750	9750	13
366	20250306	133000	335684900	9750	9750	9750	9750	180
367	20250306	132900	333929900	9750	9750	9750	9750	0
368	20250306	132800	333929900	9750	9750	9750	9750	14
369	20250306	132700	333793400	9750	9750	9750	9750	12
370	20250306	132600	333676400	9740	9740	9740	9740	110
371	20250306	132500	332605000	9740	9740	9740	9740	115
372	20250306	132400	331484900	9750	9750	9750	9750	39
373	20250306	132300	331104650	9750	9750	9750	9750	5
374	20250306	132200	331055900	9750	9750	9750	9750	17
375	20250306	132100	330890150	9750	9750	9750	9750	100
376	20250306	132000	329915150	9750	9750	9750	9750	43
377	20250306	131900	329495900	9750	9750	9750	9750	26
378	20250306	131800	329242400	9740	9740	9740	9740	0
379	20250306	131700	329242400	9740	9740	9740	9740	0
380	20250306	131600	329242400	9740	9740	9750	9740	59
381	20250306	131500	328667460	9750	9750	9750	9750	0
382	20250306	131400	328667460	9750	9750	9750	9750	26
383	20250306	131300	328413960	9750	9750	9750	9750	14
384	20250306	131200	328277460	9750	9750	9750	9750	14
385	20250306	131100	328140960	9750	9750	9750	9750	0
386	20250306	131000	328140960	9750	9750	9750	9750	0
387	20250306	130900	328140960	9750	9750	9750	9750	43
388	20250306	130800	327721710	9750	9750	9750	9750	14
389	20250306	130700	327585210	9750	9750	9750	9750	0
390	20250306	130600	327585210	9750	9750	9750	9750	0
391	20250306	130500	327585210	9750	9750	9750	9750	0
392	20250306	130400	327585210	9750	9750	9750	9750	40
393	20250306	130300	327195210	9750	9750	9750	9750	0
394	20250306	130200	327195210	9750	9740	9750	9740	3
395	20250306	130100	327165980	9740	9740	9740	9740	1
396	20250306	130000	327156240	9740	9750	9750	9740	70
397	20250306	125900	326473810	9740	9740	9740	9740	0
398	20250306	125800	326473810	9740	9740	9740	9740	119
399	20250306	125700	325314750	9740	9740	9740	9740	16
400	20250306	125600	325158910	9740	9740	9740	9740	14
401	20250306	125500	325022550	9730	9730	9730	9730	1
402	20250306	125400	325012820	9740	9740	9740	9740	0
403	20250306	125300	325012820	9740	9740	9740	9740	56
404	20250306	125200	324467380	9740	9740	9740	9740	15
405	20250306	125100	324321280	9740	9740	9740	9740	15
406	20250306	125000	324175180	9740	9740	9740	9740	0
407	20250306	124900	324175180	9740	9740	9740	9740	23
408	20250306	124800	323951160	9740	9740	9740	9740	26
409	20250306	124700	323697920	9740	9740	9740	9740	0
410	20250306	124600	323697920	9740	9740	9740	9740	0
411	20250306	124500	323697920	9740	9750	9750	9740	67
412	20250306	124400	323045000	9750	9750	9750	9750	17
413	20250306	124300	322879250	9740	9740	9740	9740	0
414	20250306	124200	322879250	9740	9740	9740	9740	0
415	20250306	124100	322879250	9740	9750	9750	9740	30
416	20250306	124000	322586910	9750	9750	9750	9750	0
417	20250306	123900	322586910	9750	9750	9750	9750	36
418	20250306	123800	322235910	9750	9750	9750	9750	40
419	20250306	123700	321845910	9750	9750	9750	9750	0
420	20250306	123600	321845910	9750	9750	9750	9750	0
421	20250306	123500	321845910	9750	9750	9750	9750	0
422	20250306	123400	321845910	9750	9750	9750	9750	0
423	20250306	123300	321845910	9750	9750	9750	9750	34
424	20250306	123200	321514410	9750	9740	9750	9740	42
425	20250306	123100	321105060	9740	9740	9740	9740	0
426	20250306	123000	321105060	9740	9740	9740	9740	0
427	20250306	122900	321105060	9740	9740	9740	9740	14
428	20250306	122800	320968700	9740	9750	9750	9740	11
429	20250306	122700	320861460	9750	9750	9750	9750	26
430	20250306	122600	320607960	9750	9740	9750	9740	23
431	20250306	122500	320383880	9740	9740	9740	9740	13
432	20250306	122400	320257260	9740	9740	9740	9740	0
433	20250306	122300	320257260	9740	9740	9740	9740	0
434	20250306	122200	320257260	9740	9740	9740	9740	27
435	20250306	122100	319994280	9740	9740	9740	9740	147
436	20250306	122000	318562500	9740	9740	9740	9740	0
437	20250306	121900	318562500	9740	9740	9740	9740	16
438	20250306	121800	318406660	9740	9740	9740	9740	0
439	20250306	121700	318406660	9740	9740	9740	9740	39
440	20250306	121600	318026800	9740	9740	9740	9740	1
441	20250306	121500	318017060	9740	9740	9740	9740	0
442	20250306	121400	318017060	9740	9740	9740	9740	13
443	20250306	121300	317890440	9740	9740	9740	9740	21
444	20250306	121200	317685900	9740	9740	9740	9740	20
445	20250306	121100	317491100	9740	9740	9740	9740	29
446	20250306	121000	317208640	9740	9740	9740	9740	47
447	20250306	120900	316750860	9740	9740	9740	9740	1
448	20250306	120800	316741120	9740	9740	9740	9740	0
449	20250306	120700	316741120	9740	9740	9740	9740	16
450	20250306	120600	316585280	9740	9740	9740	9740	39
451	20250306	120500	316205420	9740	9740	9740	9740	1
452	20250306	120400	316195680	9740	9740	9740	9740	1
453	20250306	120300	316185940	9740	9740	9740	9740	0
454	20250306	120200	316185940	9740	9740	9740	9740	15
455	20250306	120100	316039840	9740	9740	9740	9740	41
456	20250306	120000	315640500	9740	9740	9740	9740	0
457	20250306	115900	315640500	9740	9740	9740	9740	0
458	20250306	115800	315640500	9740	9740	9740	9740	15
459	20250306	115700	315494400	9750	9750	9750	9750	0
460	20250306	115600	315494400	9750	9740	9750	9740	112
461	20250306	115500	314403510	9740	9740	9740	9740	1
462	20250306	115400	314393770	9740	9740	9740	9740	30
463	20250306	115300	314101570	9740	9740	9740	9740	0
464	20250306	115200	314101570	9740	9740	9740	9740	0
465	20250306	115100	314101570	9740	9740	9740	9740	26
466	20250306	115000	313848330	9740	9740	9740	9740	15
467	20250306	114900	313702230	9730	9730	9730	9730	0
468	20250306	114800	313702230	9730	9730	9730	9730	3
469	20250306	114700	313673040	9730	9730	9730	9730	0
470	20250306	114600	313673040	9730	9720	9730	9710	717
471	20250306	114500	306706820	9730	9730	9730	9730	26
472	20250306	114400	306453840	9730	9730	9730	9730	1
473	20250306	114300	306444110	9730	9730	9730	9730	15
474	20250306	114200	306298160	9730	9730	9730	9730	80
475	20250306	114100	305519760	9730	9750	9750	9730	213
476	20250306	114000	303446720	9750	9750	9750	9750	26
477	20250306	113900	303193220	9740	9750	9750	9740	15
478	20250306	113800	303046980	9750	9750	9750	9750	0
479	20250306	113700	303046980	9750	9750	9750	9750	1
480	20250306	113600	303037230	9750	9750	9750	9750	0
481	20250306	113500	303037230	9750	9750	9750	9750	56
482	20250306	113400	302491230	9750	9750	9750	9750	200
483	20250306	113300	300541230	9740	9740	9740	9740	0
484	20250306	113200	300541230	9740	9740	9740	9740	0
485	20250306	113100	300541230	9740	9750	9750	9740	68
486	20250306	113000	299878760	9750	9750	9750	9750	25
487	20250306	112900	299635010	9750	9750	9750	9750	115
488	20250306	112800	298513760	9750	9750	9750	9750	1
489	20250306	112700	298504010	9750	9750	9750	9750	14
490	20250306	112600	298367510	9750	9750	9750	9750	0
491	20250306	112500	298367510	9750	9750	9750	9750	27
492	20250306	112400	298104260	9740	9740	9740	9740	54
493	20250306	112300	297578300	9740	9740	9740	9740	1030
494	20250306	112200	287546100	9740	9740	9740	9740	0
495	20250306	112100	287546100	9740	9740	9740	9740	0
496	20250306	112000	287546100	9740	9740	9740	9740	0
497	20250306	111900	287546100	9740	9740	9740	9740	40
498	20250306	111800	287156500	9740	9740	9740	9740	0
499	20250306	111700	287156500	9740	9740	9740	9740	16
500	20250306	111600	287000660	9740	9740	9740	9740	19
501	20250306	111500	286815600	9740	9740	9740	9740	14
502	20250306	111400	286679240	9740	9740	9740	9740	36
503	20250306	111300	286328600	9740	9740	9740	9740	0
504	20250306	111200	286328600	9740	9740	9740	9740	1
505	20250306	111100	286318860	9740	9740	9740	9740	14
506	20250306	111000	286182500	9740	9740	9740	9740	15
507	20250306	110900	286036400	9740	9740	9740	9740	27
508	20250306	110800	285773420	9730	9730	9730	9730	10
509	20250306	110700	285676120	9740	9740	9740	9740	15
510	20250306	110600	285530020	9740	9740	9740	9740	119
511	20250306	110500	284370960	9740	9740	9740	9740	10
512	20250306	110400	284273560	9740	9730	9740	9730	43
513	20250306	110300	283855010	9730	9730	9730	9730	0
514	20250306	110200	283855010	9730	9730	9730	9730	10
515	20250306	110100	283757710	9730	9730	9730	9730	3
516	20250306	110000	283728520	9730	9730	9730	9730	15
517	20250306	105900	283582570	9730	9740	9740	9730	1071
518	20250306	105800	273151480	9730	9730	9730	9730	60
519	20250306	105700	272567680	9730	9730	9730	9730	40
520	20250306	105600	272178480	9740	9740	9740	9740	14
521	20250306	105500	272042120	9740	9740	9740	9740	0
522	20250306	105400	272042120	9740	9740	9740	9740	100
523	20250306	105300	271068120	9740	9740	9740	9740	41
524	20250306	105200	270668780	9740	9740	9740	9730	18
525	20250306	105100	270493470	9730	9730	9730	9730	12
526	20250306	105000	270376710	9740	9740	9740	9740	5
527	20250306	104900	270328010	9740	9740	9740	9740	0
528	20250306	104800	270328010	9740	9740	9740	9740	41
529	20250306	104700	269928670	9730	9730	9730	9730	0
530	20250306	104600	269928670	9730	9730	9730	9730	10
531	20250306	104500	269831370	9740	9730	9740	9730	217
532	20250306	104400	267719810	9740	9730	9740	9730	23
533	20250306	104300	267495880	9730	9730	9730	9730	27
534	20250306	104200	267233170	9740	9740	9740	9740	0
535	20250306	104100	267233170	9740	9740	9740	9740	0
536	20250306	104000	267233170	9740	9720	9740	9720	118
537	20250306	103900	266084020	9740	9710	9740	9710	2
538	20250306	103800	266064570	9740	9740	9740	9700	209
539	20250306	103700	264034900	9730	9730	9730	9730	0
540	20250306	103600	264034900	9730	9730	9730	9730	9
541	20250306	103500	263947330	9730	9730	9730	9730	71
542	20250306	103400	263256500	9730	9730	9730	9730	0
543	20250306	103300	263256500	9730	9730	9740	9730	120
544	20250306	103200	262088150	9720	9720	9730	9720	7
545	20250306	103100	262020100	9700	9700	9700	9700	0
546	20250306	103000	262020100	9700	9715	9715	9700	203
547	20250306	102900	260050165	9710	9710	9710	9710	0
548	20250306	102800	260050165	9710	9710	9710	9710	0
549	20250306	102700	260050165	9710	9710	9710	9710	42
550	20250306	102600	259642345	9710	9710	9710	9710	47
551	20250306	102500	259185975	9720	9730	9730	9720	27
552	20250306	102400	258923375	9730	9730	9730	9730	0
553	20250306	102300	258923375	9730	9730	9730	9730	0
554	20250306	102200	258923375	9730	9730	9730	9730	27
555	20250306	102100	258660665	9720	9730	9730	9720	15
556	20250306	102000	258514725	9730	9730	9730	9730	20
557	20250306	101900	258320125	9730	9730	9730	9730	490
558	20250306	101800	253552425	9720	9720	9720	9720	2
559	20250306	101700	253532985	9730	9720	9730	9720	38
560	20250306	101600	253163475	9720	9720	9720	9720	0
561	20250306	101500	253163475	9720	9720	9720	9720	0
562	20250306	101400	253163475	9720	9720	9720	9720	18
563	20250306	101300	252988515	9710	9720	9720	9700	4
564	20250306	101200	252949665	9680	9710	9710	9680	459
565	20250306	101100	248493425	9710	9710	9710	9710	5
566	20250306	101000	248444875	9710	9710	9710	9710	0
567	20250306	100900	248444875	9710	9710	9710	9710	15
568	20250306	100800	248299225	9710	9700	9710	9700	2
569	20250306	100700	248279815	9710	9680	9710	9680	259
570	20250306	100600	245770465	9680	9670	9680	9670	1117
571	20250306	100500	234959375	9680	9680	9680	9680	18
572	20250306	100400	234785135	9680	9680	9680	9680	122
573	20250306	100300	233604175	9680	9680	9680	9680	67
574	20250306	100200	232955615	9680	9680	9680	9680	18
575	20250306	100100	232781375	9680	9680	9680	9680	437
576	20250306	100000	228551215	9680	9680	9680	9680	18
577	20250306	095900	228376975	9680	9680	9680	9670	230
578	20250306	095800	226152655	9680	9680	9680	9680	112
579	20250306	095700	225068495	9680	9680	9680	9680	971
580	20250306	095600	215669215	9680	9680	9680	9670	10091
581	20250306	095500	117988545	9680	9710	9710	9680	1949
582	20250306	095400	99113025	9720	9720	9720	9720	5
583	20250306	095300	99064425	9720	9720	9730	9720	320
584	20250306	095200	95953625	9720	9720	9720	9720	1
585	20250306	095100	95943905	9720	9720	9720	9720	0
586	20250306	095000	95943905	9720	9720	9720	9720	0
587	20250306	094900	95943905	9720	9720	9720	9720	8
588	20250306	094800	95866145	9730	9730	9730	9730	0
589	20250306	094700	95866145	9730	9730	9730	9730	0
590	20250306	094600	95866145	9730	9730	9730	9730	15
591	20250306	094500	95720195	9730	9745	9745	9680	6024
592	20250306	094400	37261910	9750	9750	9750	9750	43
593	20250306	094300	36842660	9750	9750	9750	9750	1
594	20250306	094200	36832910	9750	9750	9750	9750	0
595	20250306	094100	36832910	9750	9750	9750	9750	0
596	20250306	094000	36832910	9750	9750	9750	9750	0
597	20250306	093900	36832910	9750	9750	9750	9750	16
598	20250306	093800	36676910	9750	9750	9750	9750	1
599	20250306	093700	36667160	9750	9750	9750	9750	3
600	20250306	093600	36637910	9750	9750	9750	9750	1
601	20250306	093500	36628160	9750	9750	9750	9750	51
602	20250306	093400	36130910	9750	9750	9750	9750	0
603	20250306	093300	36130910	9750	9750	9750	9750	0
604	20250306	093200	36130910	9750	9750	9750	9750	5
605	20250306	093100	36082160	9750	9750	9750	9750	0
606	20250306	093000	36082160	9750	9750	9750	9750	1
607	20250306	092900	36072410	9750	9750	9750	9750	1067
608	20250306	092800	25669160	9750	9750	9750	9750	0
609	20250306	092700	25669160	9750	9750	9750	9750	1
610	20250306	092600	25659410	9720	9720	9720	9720	0
611	20250306	092500	25659410	9720	9720	9720	9720	0
612	20250306	092400	25659410	9720	9740	9740	9720	893
613	20250306	092300	16977170	9750	9740	9750	9740	1100
614	20250306	092200	6252600	9750	9740	9750	9740	2
615	20250306	092100	6233110	9730	9730	9730	9730	0
616	20250306	092000	6233110	9730	9750	9750	9730	15
617	20250306	091900	6087140	9730	9730	9730	9730	0
618	20250306	091800	6087140	9730	9730	9730	9730	0
619	20250306	091700	6087140	9730	9750	9750	9730	446
620	20250306	091600	1745290	9750	9750	9750	9750	0
621	20250306	091500	1745290	9750	9750	9750	9750	0
622	20250306	091400	1745290	9750	9750	9750	9750	1
623	20250306	091300	1735540	9750	9750	9750	9750	2
624	20250306	091200	1716040	9750	9750	9750	9750	14
625	20250306	091100	1579540	9760	9760	9760	9760	0
626	20250306	091000	1579540	9760	9760	9760	9760	0
627	20250306	090900	1579540	9760	9760	9760	9760	0
628	20250306	090800	1579540	9760	9760	9760	9760	2
629	20250306	090700	1560020	9760	9760	9760	9760	0
630	20250306	090600	1560020	9760	9760	9760	9760	1
631	20250306	090500	1550260	9760	9750	9760	9750	2
632	20250306	090400	1530750	9750	9750	9750	9750	127
633	20250306	090300	292500	9750	9750	9750	9750	0
634	20250306	090200	292500	9750	9750	9750	9750	0
635	20250306	090100	292500	9750	9750	9750	9750	1
636	20250306	090000	282750	9750	9750	9750	9750	29