KissMeData/286940/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	211000	949139855	20200	20200	20200	20200	1139
3	20250307	210900	949139855	20200	20200	20200	20200	0
4	20250307	210800	949139855	20200	20200	20200	20200	0
5	20250307	210700	949139855	20200	20200	20200	20200	0
6	20250307	210600	949139855	20200	20200	20200	20200	0
7	20250307	210500	949139855	20200	20200	20200	20200	0
8	20250307	210400	949139855	20200	20200	20200	20200	0
9	20250307	210300	949139855	20200	20200	20200	20200	0
10	20250307	210200	949139855	20200	20200	20200	20200	0
11	20250307	210100	949139855	20200	20200	20200	20200	0
12	20250307	210000	949139855	20200	20200	20200	20200	0
13	20250307	205900	949139855	20200	20200	20200	20200	0
14	20250307	205800	949139855	20200	20200	20200	20200	0
15	20250307	205700	949139855	20200	20200	20200	20200	0
16	20250307	205600	949139855	20200	20200	20200	20200	0
17	20250307	205500	949139855	20200	20200	20200	20200	0
18	20250307	205400	949139855	20200	20200	20200	20200	0
19	20250307	205300	949139855	20200	20200	20200	20200	0
20	20250307	205200	949139855	20200	20200	20200	20200	0
21	20250307	205100	949139855	20200	20200	20200	20200	0
22	20250307	205000	949139855	20200	20200	20200	20200	0
23	20250307	204900	949139855	20200	20200	20200	20200	0
24	20250307	204800	949139855	20200	20200	20200	20200	0
25	20250307	204700	949139855	20200	20200	20200	20200	0
26	20250307	204600	949139855	20200	20200	20200	20200	0
27	20250307	204500	949139855	20200	20200	20200	20200	0
28	20250307	204400	949139855	20200	20200	20200	20200	0
29	20250307	204300	949139855	20200	20200	20200	20200	0
30	20250307	204200	949139855	20200	20200	20200	20200	0
31	20250307	204100	949139855	20200	20200	20200	20200	0
32	20250307	204000	949139855	20200	20200	20200	20200	1139
33	20250307	203900	949139855	20200	20200	20200	20200	0
34	20250307	203800	949139855	20200	20200	20200	20200	0
35	20250307	203700	949139855	20200	20200	20200	20200	0
36	20250307	203600	949139855	20200	20200	20200	20200	0
37	20250307	203500	949139855	20200	20200	20200	20200	0
38	20250307	203400	949139855	20200	20200	20200	20200	0
39	20250307	203300	949139855	20200	20200	20200	20200	0
40	20250307	203200	949139855	20200	20200	20200	20200	0
41	20250307	203100	949139855	20200	20200	20200	20200	0
42	20250307	203000	949139855	20200	20200	20200	20200	0
43	20250307	202900	949139855	20200	20200	20200	20200	0
44	20250307	202800	949139855	20200	20200	20200	20200	0
45	20250307	202700	949139855	20200	20200	20200	20200	0
46	20250307	202600	949139855	20200	20200	20200	20200	0
47	20250307	202500	949139855	20200	20200	20200	20200	0
48	20250307	202400	949139855	20200	20200	20200	20200	0
49	20250307	202300	949139855	20200	20200	20200	20200	0
50	20250307	202200	949139855	20200	20200	20200	20200	0
51	20250307	202100	949139855	20200	20200	20200	20200	0
52	20250307	202000	949139855	20200	20200	20200	20200	0
53	20250307	201900	949139855	20200	20200	20200	20200	0
54	20250307	201800	949139855	20200	20200	20200	20200	0
55	20250307	201700	949139855	20200	20200	20200	20200	0
56	20250307	201600	949139855	20200	20200	20200	20200	0
57	20250307	201500	949139855	20200	20200	20200	20200	0
58	20250307	201400	949139855	20200	20200	20200	20200	0
59	20250307	201300	949139855	20200	20200	20200	20200	0
60	20250307	201200	949139855	20200	20200	20200	20200	0
61	20250307	201100	949139855	20200	20200	20200	20200	0
62	20250307	201000	949139855	20200	20200	20200	20200	1139
63	20250307	200900	949139855	20200	20200	20200	20200	0
64	20250307	200800	949139855	20200	20200	20200	20200	0
65	20250307	200700	949139855	20200	20200	20200	20200	0
66	20250307	200600	949139855	20200	20200	20200	20200	0
67	20250307	200500	949139855	20200	20200	20200	20200	0
68	20250307	200400	949139855	20200	20200	20200	20200	0
69	20250307	200300	949139855	20200	20200	20200	20200	0
70	20250307	200200	949139855	20200	20200	20200	20200	0
71	20250307	200100	949139855	20200	20200	20200	20200	0
72	20250307	200000	949139855	20200	20200	20200	20200	0
73	20250307	195900	949139855	20200	20200	20200	20200	0
74	20250307	195800	949139855	20200	20200	20200	20200	0
75	20250307	195700	949139855	20200	20200	20200	20200	0
76	20250307	195600	949139855	20200	20200	20200	20200	0
77	20250307	195500	949139855	20200	20200	20200	20200	0
78	20250307	195400	949139855	20200	20200	20200	20200	0
79	20250307	195300	949139855	20200	20200	20200	20200	0
80	20250307	195200	949139855	20200	20200	20200	20200	0
81	20250307	195100	949139855	20200	20200	20200	20200	0
82	20250307	195000	949139855	20200	20200	20200	20200	0
83	20250307	194900	949139855	20200	20200	20200	20200	0
84	20250307	194800	949139855	20200	20200	20200	20200	0
85	20250307	194700	949139855	20200	20200	20200	20200	0
86	20250307	194600	949139855	20200	20200	20200	20200	0
87	20250307	194500	949139855	20200	20200	20200	20200	0
88	20250307	194400	949139855	20200	20200	20200	20200	0
89	20250307	194300	949139855	20200	20200	20200	20200	0
90	20250307	194200	949139855	20200	20200	20200	20200	0
91	20250307	194100	949139855	20200	20200	20200	20200	0
92	20250307	194000	949139855	20200	20200	20200	20200	1139
93	20250307	193900	949139855	20200	20200	20200	20200	0
94	20250307	193800	949139855	20200	20200	20200	20200	0
95	20250307	193700	949139855	20200	20200	20200	20200	0
96	20250307	193600	949139855	20200	20200	20200	20200	0
97	20250307	193500	949139855	20200	20200	20200	20200	0
98	20250307	193400	949139855	20200	20200	20200	20200	0
99	20250307	193300	949139855	20200	20200	20200	20200	0
100	20250307	193200	949139855	20200	20200	20200	20200	0
101	20250307	193100	949139855	20200	20200	20200	20200	0
102	20250307	193000	949139855	20200	20200	20200	20200	0
103	20250307	192900	949139855	20200	20200	20200	20200	0
104	20250307	192800	949139855	20200	20200	20200	20200	0
105	20250307	192700	949139855	20200	20200	20200	20200	0
106	20250307	192600	949139855	20200	20200	20200	20200	0
107	20250307	192500	949139855	20200	20200	20200	20200	0
108	20250307	192400	949139855	20200	20200	20200	20200	0
109	20250307	192300	949139855	20200	20200	20200	20200	0
110	20250307	192200	949139855	20200	20200	20200	20200	0
111	20250307	192100	949139855	20200	20200	20200	20200	0
112	20250307	192000	949139855	20200	20200	20200	20200	0
113	20250307	191900	949139855	20200	20200	20200	20200	0
114	20250307	191800	949139855	20200	20200	20200	20200	0
115	20250307	191700	949139855	20200	20200	20200	20200	0
116	20250307	191600	949139855	20200	20200	20200	20200	0
117	20250307	191500	949139855	20200	20200	20200	20200	0
118	20250307	191400	949139855	20200	20200	20200	20200	0
119	20250307	191300	949139855	20200	20200	20200	20200	0
120	20250307	191200	949139855	20200	20200	20200	20200	0
121	20250307	191100	949139855	20200	20200	20200	20200	0
122	20250307	191000	949139855	20200	20200	20200	20200	1139
123	20250307	190900	949139855	20200	20200	20200	20200	0
124	20250307	190800	949139855	20200	20200	20200	20200	0
125	20250307	190700	949139855	20200	20200	20200	20200	0
126	20250307	190600	949139855	20200	20200	20200	20200	0
127	20250307	190500	949139855	20200	20200	20200	20200	0
128	20250307	190400	949139855	20200	20200	20200	20200	0
129	20250307	190300	949139855	20200	20200	20200	20200	0
130	20250307	190200	949139855	20200	20200	20200	20200	0
131	20250307	190100	949139855	20200	20200	20200	20200	0
132	20250307	190000	949139855	20200	20200	20200	20200	0
133	20250307	185900	949139855	20200	20200	20200	20200	0
134	20250307	185800	949139855	20200	20200	20200	20200	0
135	20250307	185700	949139855	20200	20200	20200	20200	0
136	20250307	185600	949139855	20200	20200	20200	20200	0
137	20250307	185500	949139855	20200	20200	20200	20200	0
138	20250307	185400	949139855	20200	20200	20200	20200	0
139	20250307	185300	949139855	20200	20200	20200	20200	0
140	20250307	185200	949139855	20200	20200	20200	20200	0
141	20250307	185100	949139855	20200	20200	20200	20200	0
142	20250307	185000	949139855	20200	20200	20200	20200	0
143	20250307	184900	949139855	20200	20200	20200	20200	0
144	20250307	184800	949139855	20200	20200	20200	20200	0
145	20250307	184700	949139855	20200	20200	20200	20200	0
146	20250307	184600	949139855	20200	20200	20200	20200	0
147	20250307	184500	949139855	20200	20200	20200	20200	0
148	20250307	184400	949139855	20200	20200	20200	20200	0
149	20250307	184300	949139855	20200	20200	20200	20200	0
150	20250307	184200	949139855	20200	20200	20200	20200	0
151	20250307	184100	949139855	20200	20200	20200	20200	0
152	20250307	184000	949139855	20200	20200	20200	20200	1139
153	20250307	183900	949139855	20200	20200	20200	20200	0
154	20250307	183800	949139855	20200	20200	20200	20200	0
155	20250307	183700	949139855	20200	20200	20200	20200	0
156	20250307	183600	949139855	20200	20200	20200	20200	0
157	20250307	183500	949139855	20200	20200	20200	20200	0
158	20250307	183400	949139855	20200	20200	20200	20200	0
159	20250307	183300	949139855	20200	20200	20200	20200	0
160	20250307	183200	949139855	20200	20200	20200	20200	0
161	20250307	183100	949139855	20200	20200	20200	20200	0
162	20250307	183000	949139855	20200	20200	20200	20200	0
163	20250307	182900	949139855	20200	20200	20200	20200	0
164	20250307	182800	949139855	20200	20200	20200	20200	0
165	20250307	182700	949139855	20200	20200	20200	20200	0
166	20250307	182600	949139855	20200	20200	20200	20200	0
167	20250307	182500	949139855	20200	20200	20200	20200	0
168	20250307	182400	949139855	20200	20200	20200	20200	0
169	20250307	182300	949139855	20200	20200	20200	20200	0
170	20250307	182200	949139855	20200	20200	20200	20200	0
171	20250307	182100	949139855	20200	20200	20200	20200	0
172	20250307	182000	949139855	20200	20200	20200	20200	0
173	20250307	181900	949139855	20200	20200	20200	20200	0
174	20250307	181800	949139855	20200	20200	20200	20200	0
175	20250307	181700	949139855	20200	20200	20200	20200	0
176	20250307	181600	949139855	20200	20200	20200	20200	0
177	20250307	181500	949139855	20200	20200	20200	20200	0
178	20250307	181400	949139855	20200	20200	20200	20200	0
179	20250307	181300	949139855	20200	20200	20200	20200	0
180	20250307	181200	949139855	20200	20200	20200	20200	0
181	20250307	181100	949139855	20200	20200	20200	20200	0
182	20250307	181000	949139855	20200	20200	20200	20200	1139
183	20250307	180900	949139855	20200	20200	20200	20200	0
184	20250307	180800	949139855	20200	20200	20200	20200	0
185	20250307	180700	949139855	20200	20200	20200	20200	0
186	20250307	180600	949139855	20200	20200	20200	20200	0
187	20250307	180500	949139855	20200	20200	20200	20200	0
188	20250307	180400	949139855	20200	20200	20200	20200	0
189	20250307	180300	949139855	20200	20200	20200	20200	0
190	20250307	180200	949139855	20200	20200	20200	20200	0
191	20250307	180100	949139855	20200	20200	20200	20200	0
192	20250307	180000	949139855	20200	20200	20200	20200	0
193	20250307	175900	949139855	20200	20200	20200	20200	0
194	20250307	175800	949139855	20200	20200	20200	20200	0
195	20250307	175700	949139855	20200	20200	20200	20200	0
196	20250307	175600	949139855	20200	20200	20200	20200	0
197	20250307	175500	949139855	20200	20200	20200	20200	0
198	20250307	175400	949139855	20200	20200	20200	20200	0
199	20250307	175300	949139855	20200	20200	20200	20200	0
200	20250307	175200	949139855	20200	20200	20200	20200	0
201	20250307	175100	949139855	20200	20200	20200	20200	0
202	20250307	175000	949139855	20200	20200	20200	20200	0
203	20250307	174900	949139855	20200	20200	20200	20200	0
204	20250307	174800	949139855	20200	20200	20200	20200	0
205	20250307	174700	949139855	20200	20200	20200	20200	0
206	20250307	174600	949139855	20200	20200	20200	20200	0
207	20250307	174500	949139855	20200	20200	20200	20200	0
208	20250307	174400	949139855	20200	20200	20200	20200	0
209	20250307	174300	949139855	20200	20200	20200	20200	0
210	20250307	174200	949139855	20200	20200	20200	20200	0
211	20250307	174100	949139855	20200	20200	20200	20200	0
212	20250307	174000	949139855	20200	20200	20200	20200	1139
213	20250307	173900	949139855	20200	20200	20200	20200	0
214	20250307	173800	949139855	20200	20200	20200	20200	0
215	20250307	173700	949139855	20200	20200	20200	20200	0
216	20250307	173600	949139855	20200	20200	20200	20200	0
217	20250307	173500	949139855	20200	20200	20200	20200	0
218	20250307	173400	949139855	20200	20200	20200	20200	0
219	20250307	173300	949139855	20200	20200	20200	20200	0
220	20250307	173200	949139855	20200	20200	20200	20200	0
221	20250307	173100	949139855	20200	20200	20200	20200	0
222	20250307	173000	949139855	20200	20200	20200	20200	0
223	20250307	172900	949139855	20200	20200	20200	20200	0
224	20250307	172800	949139855	20200	20200	20200	20200	0
225	20250307	172700	949139855	20200	20200	20200	20200	0
226	20250307	172600	949139855	20200	20200	20200	20200	0
227	20250307	172500	949139855	20200	20200	20200	20200	0
228	20250307	172400	949139855	20200	20200	20200	20200	0
229	20250307	172300	949139855	20200	20200	20200	20200	0
230	20250307	172200	949139855	20200	20200	20200	20200	0
231	20250307	172100	949139855	20200	20200	20200	20200	0
232	20250307	172000	949139855	20200	20200	20200	20200	0
233	20250307	171900	949139855	20200	20200	20200	20200	0
234	20250307	171800	949139855	20200	20200	20200	20200	0
235	20250307	171700	949139855	20200	20200	20200	20200	0
236	20250307	171600	949139855	20200	20200	20200	20200	0
237	20250307	171500	949139855	20200	20200	20200	20200	0
238	20250307	171400	949139855	20200	20200	20200	20200	0
239	20250307	171300	949139855	20200	20200	20200	20200	0
240	20250307	171200	949139855	20200	20200	20200	20200	0
241	20250307	171100	949139855	20200	20200	20200	20200	0
242	20250307	171000	949139855	20200	20200	20200	20200	1139
243	20250307	170900	949139855	20200	20200	20200	20200	0
244	20250307	170800	949139855	20200	20200	20200	20200	0
245	20250307	170700	949139855	20200	20200	20200	20200	0
246	20250307	170600	949139855	20200	20200	20200	20200	0
247	20250307	170500	949139855	20200	20200	20200	20200	0
248	20250307	170400	949139855	20200	20200	20200	20200	0
249	20250307	170300	949139855	20200	20200	20200	20200	0
250	20250307	170200	949139855	20200	20200	20200	20200	0
251	20250307	170100	949139855	20200	20200	20200	20200	0
252	20250307	170000	949139855	20200	20200	20200	20200	0
253	20250307	165900	949139855	20200	20200	20200	20200	0
254	20250307	165800	949139855	20200	20200	20200	20200	0
255	20250307	165700	949139855	20200	20200	20200	20200	0
256	20250307	165600	949139855	20200	20200	20200	20200	0
257	20250307	165500	949139855	20200	20200	20200	20200	0
258	20250307	165400	949139855	20200	20200	20200	20200	0
259	20250307	165300	949139855	20200	20200	20200	20200	0
260	20250307	165200	949139855	20200	20200	20200	20200	0
261	20250307	165100	949139855	20200	20200	20200	20200	0
262	20250307	165000	949139855	20200	20200	20200	20200	0
263	20250307	164900	949139855	20200	20200	20200	20200	0
264	20250307	164800	949139855	20200	20200	20200	20200	0
265	20250307	164700	949139855	20200	20200	20200	20200	0
266	20250307	164600	949139855	20200	20200	20200	20200	0
267	20250307	164500	949139855	20200	20200	20200	20200	0
268	20250307	164400	949139855	20200	20200	20200	20200	0
269	20250307	164300	949139855	20200	20200	20200	20200	0
270	20250307	164200	949139855	20200	20200	20200	20200	0
271	20250307	164100	949139855	20200	20200	20200	20200	0
272	20250307	164000	949139855	20200	20200	20200	20200	1139
273	20250307	163900	949139855	20200	20200	20200	20200	0
274	20250307	163800	949139855	20200	20200	20200	20200	0
275	20250307	163700	949139855	20200	20200	20200	20200	0
276	20250307	163600	949139855	20200	20200	20200	20200	0
277	20250307	163500	949139855	20200	20200	20200	20200	0
278	20250307	163400	949139855	20200	20200	20200	20200	0
279	20250307	163300	949139855	20200	20200	20200	20200	0
280	20250307	163200	949139855	20200	20200	20200	20200	0
281	20250307	163100	949139855	20200	20200	20200	20200	0
282	20250307	163000	949139855	20200	20200	20200	20200	0
283	20250307	162900	949139855	20200	20200	20200	20200	0
284	20250307	162800	949139855	20200	20200	20200	20200	0
285	20250307	162700	949139855	20200	20200	20200	20200	0
286	20250307	162600	949139855	20200	20200	20200	20200	0
287	20250307	162500	949139855	20200	20200	20200	20200	0
288	20250307	162400	949139855	20200	20200	20200	20200	0
289	20250307	162300	949139855	20200	20200	20200	20200	0
290	20250307	162200	949139855	20200	20200	20200	20200	0
291	20250307	162100	949139855	20200	20200	20200	20200	0
292	20250307	162000	949139855	20200	20200	20200	20200	0
293	20250307	161900	949139855	20200	20200	20200	20200	0
294	20250307	161800	949139855	20200	20200	20200	20200	0
295	20250307	161700	949139855	20200	20200	20200	20200	0
296	20250307	161600	949139855	20200	20200	20200	20200	0
297	20250307	161500	949139855	20200	20200	20200	20200	0
298	20250307	161400	949139855	20200	20200	20200	20200	0
299	20250307	161300	949139855	20200	20200	20200	20200	0
300	20250307	161200	949139855	20200	20200	20200	20200	0
301	20250307	161100	949139855	20200	20200	20200	20200	0
302	20250307	161000	949139855	20200	20200	20200	20200	1139
303	20250307	160900	949139855	20200	20200	20200	20200	0
304	20250307	160800	949139855	20200	20200	20200	20200	0
305	20250307	160700	949139855	20200	20200	20200	20200	0
306	20250307	160600	949139855	20200	20200	20200	20200	0
307	20250307	160500	949139855	20200	20200	20200	20200	0
308	20250307	160400	949139855	20200	20200	20200	20200	0
309	20250307	160300	949139855	20200	20200	20200	20200	0
310	20250307	160200	949139855	20200	20200	20200	20200	0
311	20250307	160100	949139855	20200	20200	20200	20200	0
312	20250307	160000	949139855	20200	20200	20200	20200	0
313	20250307	155900	949139855	20200	20200	20200	20200	0
314	20250307	155800	949139855	20200	20200	20200	20200	0
315	20250307	155700	949139855	20200	20200	20200	20200	0
316	20250307	155600	949139855	20200	20200	20200	20200	0
317	20250307	155500	949139855	20200	20200	20200	20200	0
318	20250307	155400	949139855	20200	20200	20200	20200	0
319	20250307	155300	949139855	20200	20200	20200	20200	0
320	20250307	155200	949139855	20200	20200	20200	20200	0
321	20250307	155100	949139855	20200	20200	20200	20200	0
322	20250307	155000	949139855	20200	20200	20200	20200	0
323	20250307	154900	949139855	20200	20200	20200	20200	0
324	20250307	154800	949139855	20200	20200	20200	20200	0
325	20250307	154700	949139855	20200	20200	20200	20200	0
326	20250307	154600	949139855	20200	20200	20200	20200	0
327	20250307	154500	949139855	20200	20200	20200	20200	0
328	20250307	154400	949139855	20200	20200	20200	20200	0
329	20250307	154300	949139855	20200	20200	20200	20200	0
330	20250307	154200	949139855	20200	20200	20200	20200	0
331	20250307	154100	949139855	20200	20200	20200	20200	0
332	20250307	154000	949139855	20200	20200	20200	20200	1139
333	20250307	153900	949139855	20200	20200	20200	20200	0
334	20250307	153800	949139855	20200	20200	20200	20200	0
335	20250307	153700	949139855	20200	20200	20200	20200	0
336	20250307	153600	949139855	20200	20200	20200	20200	0
337	20250307	153500	949139855	20200	20200	20200	20200	0
338	20250307	153400	949139855	20200	20200	20200	20200	0
339	20250307	153300	949139855	20200	20200	20200	20200	0
340	20250307	153200	949139855	20200	20200	20200	20200	0
341	20250307	153100	949139855	20200	20200	20200	20200	0
342	20250307	153000	949139855	20200	20200	20200	20200	1139
343	20250307	152900	926132055	20100	20100	20100	20100	0
344	20250307	152800	926132055	20100	20100	20100	20100	0
345	20250307	152700	926132055	20100	20100	20100	20100	0
346	20250307	152600	926132055	20100	20100	20100	20100	0
347	20250307	152500	926132055	20100	20100	20100	20100	0
348	20250307	152400	926132055	20100	20100	20100	20100	0
349	20250307	152300	926132055	20100	20100	20100	20100	0
350	20250307	152200	926132055	20100	20100	20100	20100	0
351	20250307	152100	926132055	20100	20100	20100	20100	0
352	20250307	152000	926132055	20100	20100	20100	20100	0
353	20250307	151900	926132055	20100	20050	20100	20050	213
354	20250307	151800	921860855	20050	20050	20050	20050	175
355	20250307	151700	918352105	20050	20050	20050	20050	150
356	20250307	151600	915344605	20050	20050	20050	20050	0
357	20250307	151500	915344605	20050	20050	20050	20000	609
358	20250307	151400	903136255	20050	19980	20050	19960	295
359	20250307	151300	897235525	19980	19990	19990	19980	625
360	20250307	151200	884746555	20000	20000	20000	20000	30
361	20250307	151100	884146555	20050	20050	20050	20050	0
362	20250307	151000	884146555	20050	20050	20050	20050	2
363	20250307	150900	884106455	20050	20050	20050	20050	8
364	20250307	150800	883946055	20050	20050	20050	20050	1
365	20250307	150700	883926005	20000	20000	20050	20000	19
366	20250307	150600	883545855	20050	20050	20050	20050	0
367	20250307	150500	883545855	20050	19995	20050	19995	43
368	20250307	150400	882685855	19995	19995	19995	19990	39
369	20250307	150300	881906055	20000	20000	20000	19990	905
370	20250307	150200	863806105	20050	20100	20100	20050	1226
371	20250307	150100	839196605	20200	20200	20200	20200	0
372	20250307	150000	839196605	20200	20200	20200	20200	20
373	20250307	145900	838792605	20200	20200	20200	20200	185
374	20250307	145800	835055605	20200	20200	20200	20200	56
375	20250307	145700	833924405	20100	20100	20100	20100	0
376	20250307	145600	833924405	20100	20150	20150	20100	13
377	20250307	145500	833662855	20150	20150	20150	20150	62
378	20250307	145400	832413555	20250	20250	20250	20250	0
379	20250307	145300	832413555	20250	20250	20250	20250	65
380	20250307	145200	831097305	20300	20300	20300	20300	5
381	20250307	145100	830995805	20300	20300	20300	20300	0
382	20250307	145000	830995805	20300	20300	20300	20300	0
383	20250307	144900	830995805	20300	20100	20300	20100	336
384	20250307	144800	824183105	20100	20100	20100	20100	25
385	20250307	144700	823680605	20100	20100	20100	20100	0
386	20250307	144600	823680605	20100	20100	20100	20100	0
387	20250307	144500	823680605	20100	20100	20100	20100	10
388	20250307	144400	823479605	20100	20100	20100	20100	1
389	20250307	144300	823459505	20250	20250	20250	20250	0
390	20250307	144200	823459505	20250	20200	20250	20200	324
391	20250307	144100	816899105	20250	20250	20250	20250	0
392	20250307	144000	816899105	20250	20250	20250	20250	0
393	20250307	143900	816899105	20250	20200	20250	20200	12
394	20250307	143800	816656655	20200	20200	20200	20200	50
395	20250307	143700	815646655	20200	20100	20200	20100	2
396	20250307	143600	815606355	20250	20100	20250	20100	6
397	20250307	143500	815485605	20250	20150	20250	20150	324
398	20250307	143400	808935955	20150	20100	20150	20100	54
399	20250307	143300	807850355	20100	20100	20100	20100	0
400	20250307	143200	807850355	20100	20200	20200	20100	171
401	20250307	143100	804405005	20250	20250	20250	20250	1
402	20250307	143000	804384755	20300	20300	20300	20300	0
403	20250307	142900	804384755	20300	20300	20300	20300	1
404	20250307	142800	804364455	20300	20200	20300	20200	349
405	20250307	142700	797299705	20200	20200	20200	20200	0
406	20250307	142600	797299705	20200	20200	20200	20200	0
407	20250307	142500	797299705	20200	20225	20225	20200	78
408	20250307	142400	795723155	20225	20225	20225	20225	11
409	20250307	142300	795500680	20200	20200	20200	20200	0
410	20250307	142200	795500680	20200	20250	20300	20200	325
411	20250307	142100	788907830	20200	20200	20200	20200	1
412	20250307	142000	788887630	20200	20200	20200	20200	11
413	20250307	141900	788665430	20200	20200	20200	20200	0
414	20250307	141800	788665430	20200	20200	20200	20200	0
415	20250307	141700	788665430	20200	20200	20200	20200	12
416	20250307	141600	788423030	20200	20200	20200	20200	0
417	20250307	141500	788423030	20200	20200	20250	20200	337
418	20250307	141400	781603030	20175	20150	20175	20150	200
419	20250307	141300	777570255	20125	20125	20125	20125	2
420	20250307	141200	777530005	20100	20100	20100	20100	194
421	20250307	141100	773630605	20125	20125	20125	20125	4
422	20250307	141000	773550105	20250	20250	20250	20250	0
423	20250307	140900	773550105	20250	20250	20250	20250	0
424	20250307	140800	773550105	20250	20150	20250	20150	325
425	20250307	140700	766988305	20200	20200	20200	20200	0
426	20250307	140600	766988305	20200	20200	20200	20200	0
427	20250307	140500	766988305	20200	20150	20200	20150	2
428	20250307	140400	766947955	20250	20150	20250	20150	542
429	20250307	140300	756026555	20150	20150	20150	20150	0
430	20250307	140200	756026555	20150	20150	20150	20150	1
431	20250307	140100	756006405	20300	20200	20300	20200	343
432	20250307	140000	749065305	20150	20200	20200	20150	339
433	20250307	135900	742224755	20250	20250	20250	20250	0
434	20250307	135800	742224755	20250	20250	20250	20250	279
435	20250307	135700	736575005	20350	20350	20350	20350	0
436	20250307	135600	736575005	20350	20350	20350	20350	0
437	20250307	135500	736575005	20350	20350	20350	20350	0
438	20250307	135400	736575005	20350	20300	20350	20300	324
439	20250307	135300	729991405	20250	20250	20250	20250	311
440	20250307	135200	723693655	20250	20300	20300	20250	8
441	20250307	135100	723531605	20250	20250	20250	20250	12
442	20250307	135000	723288605	20300	20300	20300	20300	19
443	20250307	134900	722902905	20300	20300	20300	20300	0
444	20250307	134800	722902905	20300	20350	20350	20300	12
445	20250307	134700	722659255	20350	20300	20350	20300	324
446	20250307	134600	716074655	20250	20300	20300	20250	26
447	20250307	134500	715547455	20250	20250	20250	20250	0
448	20250307	134400	715547455	20250	20250	20250	20250	11
449	20250307	134300	715324705	20300	20300	20300	20300	0
450	20250307	134200	715324705	20300	20300	20300	20300	16
451	20250307	134100	714999905	20300	20300	20300	20300	1
452	20250307	134000	714979605	20350	20300	20350	20300	324
453	20250307	133900	708396205	20250	20300	20300	20250	32
454	20250307	133800	707747205	20300	20300	20300	20300	476
455	20250307	133700	698084405	20300	20325	20325	20300	72
456	20250307	133600	696622305	20325	20325	20325	20325	11
457	20250307	133500	696398730	20325	20325	20325	20325	0
458	20250307	133400	696398730	20325	20325	20325	20325	12
459	20250307	133300	696154830	20350	20350	20350	20350	324
460	20250307	133200	689561430	20300	20300	20300	20300	17
461	20250307	133100	689216330	20300	20300	20300	20300	20
462	20250307	133000	688810330	20300	20300	20300	20300	379
463	20250307	132900	681116630	20300	20300	20300	20250	14
464	20250307	132800	680833030	20300	20300	20300	20300	1
465	20250307	132700	680812730	20250	20250	20250	20250	12
466	20250307	132600	680569730	20350	20350	20350	20350	324
467	20250307	132500	673976330	20300	20300	20300	20300	0
468	20250307	132400	673976330	20300	20300	20300	20300	12
469	20250307	132300	673732730	20300	20300	20300	20300	1
470	20250307	132200	673712430	20300	20300	20300	20300	11
471	20250307	132100	673489130	20350	20300	20350	20300	99
472	20250307	132000	671479230	20350	20350	20350	20350	0
473	20250307	131900	671479230	20350	20300	20350	20300	339
474	20250307	131800	664596580	20300	20300	20300	20300	0
475	20250307	131700	664596580	20300	20300	20300	20275	83
476	20250307	131600	662913705	20275	20300	20300	20275	29
477	20250307	131500	662325255	20250	20250	20250	20250	13
478	20250307	131400	662062005	20300	20300	20300	20300	5
479	20250307	131300	661960505	20300	20200	20300	20200	16
480	20250307	131200	661636005	20250	20250	20350	20250	335
481	20250307	131100	654834555	20250	20250	20250	20250	0
482	20250307	131000	654834555	20250	20250	20250	20250	9
483	20250307	130900	654652305	20300	20300	20300	20300	115
484	20250307	130800	652317805	20250	20250	20250	20250	11
485	20250307	130700	652095055	20300	20300	20300	20300	0
486	20250307	130600	652095055	20300	20300	20300	20300	0
487	20250307	130500	652095055	20300	20200	20300	20200	336
488	20250307	130400	645278405	20250	20250	20250	20250	7
489	20250307	130300	645136655	20200	20200	20200	20200	63
490	20250307	130200	643864055	20200	20200	20200	20200	0
491	20250307	130100	643864055	20200	20200	20200	20200	0
492	20250307	130000	643864055	20200	20300	20300	20200	13
493	20250307	125900	643601255	20300	20300	20300	20300	0
494	20250307	125800	643601255	20300	20250	20300	20250	352
495	20250307	125700	636457055	20300	20300	20300	20300	0
496	20250307	125600	636457055	20300	20300	20300	20300	1
497	20250307	125500	636436755	20250	20250	20300	20250	13
498	20250307	125400	636173455	20300	20300	20300	20300	0
499	20250307	125300	636173455	20300	20250	20300	20250	14
500	20250307	125200	635889905	20300	20300	20300	20300	0
501	20250307	125100	635889905	20300	20200	20300	20200	523
502	20250307	125000	625283505	20200	20200	20200	20200	0
503	20250307	124900	625283505	20200	20200	20200	20200	0
504	20250307	124800	625283505	20200	20200	20200	20200	12
505	20250307	124700	625041105	20200	20200	20200	20200	0
506	20250307	124600	625041105	20200	20200	20200	20200	11
507	20250307	124500	624818905	20300	20300	20300	20300	0
508	20250307	124400	624818905	20300	20250	20300	20250	324
509	20250307	124300	618250305	20200	20200	20200	20200	12
510	20250307	124200	618007905	20200	20200	20200	20200	0
511	20250307	124100	618007905	20200	20200	20200	20200	11
512	20250307	124000	617785705	20250	20250	20250	20250	0
513	20250307	123900	617785705	20250	20250	20250	20250	0
514	20250307	123800	617785705	20250	20250	20300	20250	352
515	20250307	123700	610645455	20200	20200	20200	20200	0
516	20250307	123600	610645455	20200	20200	20200	20200	11
517	20250307	123500	610423255	20200	20200	20200	20200	0
518	20250307	123400	610423255	20200	20200	20200	20200	12
519	20250307	123300	610180855	20300	20300	20300	20300	0
520	20250307	123200	610180855	20300	20300	20300	20300	0
521	20250307	123100	610180855	20300	20250	20300	20250	324
522	20250307	123000	603611555	20200	20200	20200	20200	22
523	20250307	122900	603167155	20200	20200	20200	20200	11
524	20250307	122800	602944955	20200	20200	20200	20200	0
525	20250307	122700	602944955	20200	20200	20200	20200	12
526	20250307	122600	602702555	20250	20250	20250	20250	0
527	20250307	122500	602702555	20250	20250	20250	20250	9
528	20250307	122400	602520305	20250	20250	20250	20250	396
529	20250307	122300	594501305	20200	20200	20200	20200	0
530	20250307	122200	594501305	20200	20200	20200	20200	15
531	20250307	122100	594198305	20200	20200	20200	20200	0
532	20250307	122000	594198305	20200	20200	20200	20200	0
533	20250307	121900	594198305	20200	20200	20200	20200	11
534	20250307	121800	593976105	20300	20300	20300	20300	0
535	20250307	121700	593976105	20300	20200	20300	20200	324
536	20250307	121600	587411655	20150	20150	20150	20150	0
537	20250307	121500	587411655	20150	20150	20150	20150	11
538	20250307	121400	587190005	20250	20250	20250	20250	0
539	20250307	121300	587190005	20250	20250	20250	20250	0
540	20250307	121200	587190005	20250	20250	20250	20250	0
541	20250307	121100	587190005	20250	20250	20250	20250	0
542	20250307	121000	587190005	20250	20250	20250	20100	395
543	20250307	120900	579198805	20200	20200	20200	20200	10
544	20250307	120800	578996805	20250	20200	20250	20200	15
545	20250307	120700	578693655	20250	20250	20250	20250	1
546	20250307	120600	578673405	20150	20150	20150	20150	200
547	20250307	120500	574643405	20250	20250	20250	20150	216
548	20250307	120400	570289405	20250	20250	20250	20250	0
549	20250307	120300	570289405	20250	20200	20250	20200	324
550	20250307	120200	563729005	20250	20250	20250	20250	0
551	20250307	120100	563729005	20250	20200	20250	20200	12
552	20250307	120000	563486555	20250	20250	20250	20250	0
553	20250307	115900	563486555	20250	20250	20250	20250	0
554	20250307	115800	563486555	20250	20200	20250	20200	86
555	20250307	115700	561745655	20250	20250	20250	20250	0
556	20250307	115600	561745655	20250	20200	20250	20200	324
557	20250307	115500	555192305	20150	20150	20150	20150	13
558	20250307	115400	554930355	20250	20250	20250	20250	0
559	20250307	115300	554930355	20250	20250	20250	20250	0
560	20250307	115200	554930355	20250	20150	20250	20150	165
561	20250307	115100	551604705	20100	20100	20100	20100	15
562	20250307	115000	551303205	20150	20150	20150	20150	10
563	20250307	114900	551101705	20150	20200	20250	20150	394
564	20250307	114800	543136855	20150	20150	20150	20150	11
565	20250307	114700	542915205	20150	20150	20150	20150	0
566	20250307	114600	542915205	20150	20150	20150	20150	12
567	20250307	114500	542673405	20150	20150	20150	20150	503
568	20250307	114400	532537955	20150	20150	20150	20150	0
569	20250307	114300	532537955	20150	20150	20150	20150	11
570	20250307	114200	532316305	20250	20200	20250	20200	345
571	20250307	114100	525337105	20200	20150	20200	20150	16
572	20250307	114000	525014605	20150	20150	20150	20150	0
573	20250307	113900	525014605	20150	20150	20150	20150	21
574	20250307	113800	524591455	20200	20200	20200	20200	0
575	20250307	113700	524591455	20200	20200	20200	20200	20
576	20250307	113600	524187455	20150	20200	20200	20150	47
577	20250307	113500	523238655	20250	20250	20250	20250	324
578	20250307	113400	516677655	20200	20200	20200	20200	11
579	20250307	113300	516455455	20200	20200	20200	20200	0
580	20250307	113200	516455455	20200	20200	20200	20200	2
581	20250307	113100	516415055	20250	20250	20250	20250	1
582	20250307	113000	516394805	20250	20250	20250	20250	0
583	20250307	112900	516394805	20250	20250	20250	20250	11
584	20250307	112800	516172055	20300	20250	20300	20250	324
585	20250307	112700	509600455	20200	20200	20200	20200	12
586	20250307	112600	509358055	20200	20200	20200	20200	0
587	20250307	112500	509358055	20200	20200	20200	20200	0
588	20250307	112400	509358055	20200	20200	20200	20200	53
589	20250307	112300	508287455	20200	20200	20200	20200	10
590	20250307	112200	508085455	20300	20300	20300	20300	0
591	20250307	112100	508085455	20300	20200	20300	20200	430
592	20250307	112000	499370255	20200	20200	20200	20200	0
593	20250307	111900	499370255	20200	20200	20200	20200	134
594	20250307	111800	496663455	20300	20300	20300	20300	0
595	20250307	111700	496663455	20300	20300	20300	20300	0
596	20250307	111600	496663455	20300	20300	20300	20300	9
597	20250307	111500	496480755	20250	20250	20250	20250	0
598	20250307	111400	496480755	20250	20250	20300	20250	346
599	20250307	111300	489458505	20300	20300	20300	20300	0
600	20250307	111200	489458505	20300	20300	20300	20300	0
601	20250307	111100	489458505	20300	20300	20300	20300	0
602	20250307	111000	489458505	20300	20300	20300	20300	4
603	20250307	110900	489377305	20350	20300	20350	20300	116
604	20250307	110800	487016755	20350	20250	20350	20250	500
605	20250307	110700	476856605	20300	20150	20300	20150	345
606	20250307	110600	469861805	20300	20300	20300	20300	0
607	20250307	110500	469861805	20300	20300	20300	20300	0
608	20250307	110400	469861805	20300	20300	20300	20300	0
609	20250307	110300	469861805	20300	20300	20300	20300	0
610	20250307	110200	469861805	20300	20300	20300	20300	0
611	20250307	110100	469861805	20300	20300	20300	20300	0
612	20250307	110000	469861805	20300	20150	20300	20100	707
613	20250307	105900	455566855	20200	20200	20200	20200	47
614	20250307	105800	454617455	20250	20200	20250	20200	12
615	20250307	105700	454375005	20300	20300	20300	20300	0
616	20250307	105600	454375005	20300	20300	20300	20300	2
617	20250307	105500	454334405	20200	20250	20250	20200	13
618	20250307	105400	454071755	20300	20250	20300	20250	324
619	20250307	105300	447496755	20200	20200	20200	20200	61
620	20250307	105200	446264555	20250	20250	20250	20250	0
621	20250307	105100	446264555	20250	20250	20250	20250	12
622	20250307	105000	446021555	20300	20300	20300	20300	46
623	20250307	104900	445087755	20300	20300	20300	20300	1
624	20250307	104800	445067455	20250	20250	20250	20250	12
625	20250307	104700	444824455	20300	20250	20300	20250	324
626	20250307	104600	438251605	20200	20200	20200	20200	16
627	20250307	104500	437928405	20200	20200	20200	20200	52
628	20250307	104400	436878005	20200	20250	20250	20200	143
629	20250307	104300	433987255	20250	20300	20300	20250	53
630	20250307	104200	432913955	20250	20250	20250	20250	0
631	20250307	104100	432913955	20250	20250	20250	20250	61
632	20250307	104000	431678705	20300	20300	20300	20300	324
633	20250307	103900	425101505	20250	20250	20250	20250	0
634	20250307	103800	425101505	20250	20300	20300	20250	16
635	20250307	103700	424777305	20300	20300	20300	20300	0
636	20250307	103600	424777305	20300	20250	20300	20250	12
637	20250307	103500	424534255	20300	20300	20300	20300	31
638	20250307	103400	423904955	20200	20250	20300	20200	116
639	20250307	103300	421558105	20300	20250	20300	20250	324
640	20250307	103200	414984455	20300	20300	20300	20300	0
641	20250307	103100	414984455	20300	20300	20300	20300	1
642	20250307	103000	414964155	20250	20250	20250	20250	0
643	20250307	102900	414964155	20250	20250	20250	20250	89
644	20250307	102800	413161905	20350	20350	20350	20350	0
645	20250307	102700	413161905	20350	20350	20350	20350	0
646	20250307	102600	413161905	20350	20250	20350	20250	324
647	20250307	102500	406585105	20250	20250	20250	20250	0
648	20250307	102400	406585105	20250	20250	20250	20250	0
649	20250307	102300	406585105	20250	20250	20250	20250	52
650	20250307	102200	405532105	20200	20200	20200	20200	11
651	20250307	102100	405309905	20200	20200	20200	20200	10
652	20250307	102000	405107905	20300	20300	20300	20300	0
653	20250307	101900	405107905	20300	20200	20300	20200	380
654	20250307	101800	397407755	20200	20150	20200	20150	29
655	20250307	101700	396823005	20150	20150	20150	20150	21
656	20250307	101600	396399855	20000	20050	20050	20000	500
657	20250307	101500	386386305	20200	20250	20250	20050	617
658	20250307	101400	373972555	20250	20250	20300	20250	123
659	20250307	101300	371476805	20300	20300	20300	20300	117
660	20250307	101200	369101705	20300	20300	20350	20300	349
661	20250307	101100	362009355	20300	20300	20300	20300	49
662	20250307	101000	361014655	20300	20250	20300	20250	212
663	20250307	100900	356711605	20300	20300	20300	20300	45
664	20250307	100800	355798105	20250	20250	20250	20250	25
665	20250307	100700	355291855	20300	20300	20300	20300	15
666	20250307	100600	354987355	20350	20350	20400	20350	110
667	20250307	100500	352748005	20350	20250	20350	20250	1052
668	20250307	100400	331361705	20300	20250	20300	20250	620
669	20250307	100300	318806155	20250	20250	20250	20250	0
670	20250307	100200	318806155	20250	20200	20300	20200	700
671	20250307	100100	304617455	20200	20200	20200	20200	3
672	20250307	100000	304556855	20200	20200	20200	20200	11
673	20250307	095900	304334655	20200	20250	20250	20200	147
674	20250307	095800	301358405	20300	20200	20300	20200	324
675	20250307	095700	294797455	20250	20250	20250	20250	0
676	20250307	095600	294797455	20250	20250	20250	20250	1
677	20250307	095500	294777205	20250	20100	20250	20100	723
678	20250307	095400	280168105	20100	20150	20150	20100	52
679	20250307	095300	279120655	20300	20300	20300	20300	0
680	20250307	095200	279120655	20300	20300	20300	20300	26
681	20250307	095100	278592855	20300	20250	20300	20250	435
682	20250307	095000	269767905	20200	20300	20300	20200	105
683	20250307	094900	267638205	20300	20150	20300	20150	780
684	20250307	094800	251859755	20100	20100	20100	20100	212
685	20250307	094700	247598555	20150	20150	20150	20150	302
686	20250307	094600	241513255	20150	20150	20150	20150	14
687	20250307	094500	241231155	20200	20200	20200	20200	3
688	20250307	094400	241170555	20200	20050	20200	20050	485
689	20250307	094300	231404155	20150	20150	20150	20150	0
690	20250307	094200	231404155	20150	20150	20150	20150	0
691	20250307	094100	231404155	20150	20050	20150	20050	56
692	20250307	094000	230280755	20000	20100	20100	20000	300
693	20250307	093900	224273205	20250	20100	20250	20100	127
694	20250307	093800	221720255	20100	20250	20250	20100	384
695	20250307	093700	213983705	20250	20250	20250	20250	331
696	20250307	093600	207280955	20250	20175	20250	20175	2
697	20250307	093500	207240530	20100	20250	20250	20100	14
698	20250307	093400	206957180	20350	20200	20350	20200	320
699	20250307	093300	200474830	20200	20200	20200	20150	258
700	20250307	093200	195263280	20200	20150	20200	20150	7
701	20250307	093100	195121930	20250	20250	20300	20100	474
702	20250307	093000	185525030	20200	20200	20300	20100	667
703	20250307	092900	172023280	20250	20200	20250	20150	1008
704	20250307	092800	151647930	20200	20050	20200	19910	1252
705	20250307	092700	126428940	20050	19895	20050	19895	413
706	20250307	092600	118175115	19900	19925	19960	19900	96
707	20250307	092500	116262290	19950	19900	19950	19900	26
708	20250307	092400	115744790	19940	19850	19940	19850	611
709	20250307	092300	103586980	19840	19720	19840	19720	567
710	20250307	092200	92372120	19750	19720	19750	19720	481
711	20250307	092100	82877270	19730	19730	19730	19730	0
712	20250307	092000	82877270	19730	19730	19730	19730	0
713	20250307	091900	82877270	19730	19700	19730	19700	425
714	20250307	091800	74500690	19690	19650	19690	19650	381
715	20250307	091700	67010780	19650	19620	19650	19620	455
716	20250307	091600	58075730	19620	19600	19620	19600	294
717	20250307	091500	52309540	19600	19600	19600	19600	1
718	20250307	091400	52289940	19430	19440	19440	19430	51
719	20250307	091300	51299000	19610	19610	19610	19610	0
720	20250307	091200	51299000	19610	19600	19610	19600	112
721	20250307	091100	49103790	19600	19600	19600	19600	11
722	20250307	091000	48888190	19600	19580	19600	19580	324
723	20250307	090900	42538530	19430	19480	19480	19430	112
724	20250307	090800	40357370	19600	19600	19600	19600	1
725	20250307	090700	40337770	19470	19470	19470	19470	4
726	20250307	090600	40259890	19610	19610	19610	19610	0
727	20250307	090500	40259890	19610	19610	19610	19610	1
728	20250307	090400	40240280	19680	19680	19680	19680	0
729	20250307	090300	40240280	19680	19680	19680	19680	0
730	20250307	090200	40240280	19680	19660	19690	19660	386
731	20250307	090100	32643830	19700	19730	19730	19390	37
732	20250307	090000	31921260	19500	19480	19500	19460	1639