KissMeData/214180/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	204700	245694860	12350	12350	12350	12350	435
3	20250307	204600	245694860	12350	12350	12350	12350	0
4	20250307	204500	245694860	12350	12350	12350	12350	0
5	20250307	204400	245694860	12350	12350	12350	12350	0
6	20250307	204300	245694860	12350	12350	12350	12350	0
7	20250307	204200	245694860	12350	12350	12350	12350	0
8	20250307	204100	245694860	12350	12350	12350	12350	0
9	20250307	204000	245694860	12350	12350	12350	12350	0
10	20250307	203900	245694860	12350	12350	12350	12350	0
11	20250307	203800	245694860	12350	12350	12350	12350	0
12	20250307	203700	245694860	12350	12350	12350	12350	0
13	20250307	203600	245694860	12350	12350	12350	12350	0
14	20250307	203500	245694860	12350	12350	12350	12350	0
15	20250307	203400	245694860	12350	12350	12350	12350	0
16	20250307	203300	245694860	12350	12350	12350	12350	0
17	20250307	203200	245694860	12350	12350	12350	12350	0
18	20250307	203100	245694860	12350	12350	12350	12350	0
19	20250307	203000	245694860	12350	12350	12350	12350	0
20	20250307	202900	245694860	12350	12350	12350	12350	0
21	20250307	202800	245694860	12350	12350	12350	12350	0
22	20250307	202700	245694860	12350	12350	12350	12350	0
23	20250307	202600	245694860	12350	12350	12350	12350	0
24	20250307	202500	245694860	12350	12350	12350	12350	0
25	20250307	202400	245694860	12350	12350	12350	12350	0
26	20250307	202300	245694860	12350	12350	12350	12350	0
27	20250307	202200	245694860	12350	12350	12350	12350	0
28	20250307	202100	245694860	12350	12350	12350	12350	0
29	20250307	202000	245694860	12350	12350	12350	12350	0
30	20250307	201900	245694860	12350	12350	12350	12350	0
31	20250307	201800	245694860	12350	12350	12350	12350	0
32	20250307	201700	245694860	12350	12350	12350	12350	435
33	20250307	201600	245694860	12350	12350	12350	12350	0
34	20250307	201500	245694860	12350	12350	12350	12350	0
35	20250307	201400	245694860	12350	12350	12350	12350	0
36	20250307	201300	245694860	12350	12350	12350	12350	0
37	20250307	201200	245694860	12350	12350	12350	12350	0
38	20250307	201100	245694860	12350	12350	12350	12350	0
39	20250307	201000	245694860	12350	12350	12350	12350	0
40	20250307	200900	245694860	12350	12350	12350	12350	0
41	20250307	200800	245694860	12350	12350	12350	12350	0
42	20250307	200700	245694860	12350	12350	12350	12350	0
43	20250307	200600	245694860	12350	12350	12350	12350	0
44	20250307	200500	245694860	12350	12350	12350	12350	0
45	20250307	200400	245694860	12350	12350	12350	12350	0
46	20250307	200300	245694860	12350	12350	12350	12350	0
47	20250307	200200	245694860	12350	12350	12350	12350	0
48	20250307	200100	245694860	12350	12350	12350	12350	0
49	20250307	200000	245694860	12350	12350	12350	12350	0
50	20250307	195900	245694860	12350	12350	12350	12350	0
51	20250307	195800	245694860	12350	12350	12350	12350	0
52	20250307	195700	245694860	12350	12350	12350	12350	0
53	20250307	195600	245694860	12350	12350	12350	12350	0
54	20250307	195500	245694860	12350	12350	12350	12350	0
55	20250307	195400	245694860	12350	12350	12350	12350	0
56	20250307	195300	245694860	12350	12350	12350	12350	0
57	20250307	195200	245694860	12350	12350	12350	12350	0
58	20250307	195100	245694860	12350	12350	12350	12350	0
59	20250307	195000	245694860	12350	12350	12350	12350	0
60	20250307	194900	245694860	12350	12350	12350	12350	0
61	20250307	194800	245694860	12350	12350	12350	12350	0
62	20250307	194700	245694860	12350	12350	12350	12350	435
63	20250307	194600	245694860	12350	12350	12350	12350	0
64	20250307	194500	245694860	12350	12350	12350	12350	0
65	20250307	194400	245694860	12350	12350	12350	12350	0
66	20250307	194300	245694860	12350	12350	12350	12350	0
67	20250307	194200	245694860	12350	12350	12350	12350	0
68	20250307	194100	245694860	12350	12350	12350	12350	0
69	20250307	194000	245694860	12350	12350	12350	12350	0
70	20250307	193900	245694860	12350	12350	12350	12350	0
71	20250307	193800	245694860	12350	12350	12350	12350	0
72	20250307	193700	245694860	12350	12350	12350	12350	0
73	20250307	193600	245694860	12350	12350	12350	12350	0
74	20250307	193500	245694860	12350	12350	12350	12350	0
75	20250307	193400	245694860	12350	12350	12350	12350	0
76	20250307	193300	245694860	12350	12350	12350	12350	0
77	20250307	193200	245694860	12350	12350	12350	12350	0
78	20250307	193100	245694860	12350	12350	12350	12350	0
79	20250307	193000	245694860	12350	12350	12350	12350	0
80	20250307	192900	245694860	12350	12350	12350	12350	0
81	20250307	192800	245694860	12350	12350	12350	12350	0
82	20250307	192700	245694860	12350	12350	12350	12350	0
83	20250307	192600	245694860	12350	12350	12350	12350	0
84	20250307	192500	245694860	12350	12350	12350	12350	0
85	20250307	192400	245694860	12350	12350	12350	12350	0
86	20250307	192300	245694860	12350	12350	12350	12350	0
87	20250307	192200	245694860	12350	12350	12350	12350	0
88	20250307	192100	245694860	12350	12350	12350	12350	0
89	20250307	192000	245694860	12350	12350	12350	12350	0
90	20250307	191900	245694860	12350	12350	12350	12350	0
91	20250307	191800	245694860	12350	12350	12350	12350	0
92	20250307	191700	245694860	12350	12350	12350	12350	435
93	20250307	191600	245694860	12350	12350	12350	12350	0
94	20250307	191500	245694860	12350	12350	12350	12350	0
95	20250307	191400	245694860	12350	12350	12350	12350	0
96	20250307	191300	245694860	12350	12350	12350	12350	0
97	20250307	191200	245694860	12350	12350	12350	12350	0
98	20250307	191100	245694860	12350	12350	12350	12350	0
99	20250307	191000	245694860	12350	12350	12350	12350	0
100	20250307	190900	245694860	12350	12350	12350	12350	0
101	20250307	190800	245694860	12350	12350	12350	12350	0
102	20250307	190700	245694860	12350	12350	12350	12350	0
103	20250307	190600	245694860	12350	12350	12350	12350	0
104	20250307	190500	245694860	12350	12350	12350	12350	0
105	20250307	190400	245694860	12350	12350	12350	12350	0
106	20250307	190300	245694860	12350	12350	12350	12350	0
107	20250307	190200	245694860	12350	12350	12350	12350	0
108	20250307	190100	245694860	12350	12350	12350	12350	0
109	20250307	190000	245694860	12350	12350	12350	12350	0
110	20250307	185900	245694860	12350	12350	12350	12350	0
111	20250307	185800	245694860	12350	12350	12350	12350	0
112	20250307	185700	245694860	12350	12350	12350	12350	0
113	20250307	185600	245694860	12350	12350	12350	12350	0
114	20250307	185500	245694860	12350	12350	12350	12350	0
115	20250307	185400	245694860	12350	12350	12350	12350	0
116	20250307	185300	245694860	12350	12350	12350	12350	0
117	20250307	185200	245694860	12350	12350	12350	12350	0
118	20250307	185100	245694860	12350	12350	12350	12350	0
119	20250307	185000	245694860	12350	12350	12350	12350	0
120	20250307	184900	245694860	12350	12350	12350	12350	0
121	20250307	184800	245694860	12350	12350	12350	12350	0
122	20250307	184700	245694860	12350	12350	12350	12350	435
123	20250307	184600	245694860	12350	12350	12350	12350	0
124	20250307	184500	245694860	12350	12350	12350	12350	0
125	20250307	184400	245694860	12350	12350	12350	12350	0
126	20250307	184300	245694860	12350	12350	12350	12350	0
127	20250307	184200	245694860	12350	12350	12350	12350	0
128	20250307	184100	245694860	12350	12350	12350	12350	0
129	20250307	184000	245694860	12350	12350	12350	12350	0
130	20250307	183900	245694860	12350	12350	12350	12350	0
131	20250307	183800	245694860	12350	12350	12350	12350	0
132	20250307	183700	245694860	12350	12350	12350	12350	0
133	20250307	183600	245694860	12350	12350	12350	12350	0
134	20250307	183500	245694860	12350	12350	12350	12350	0
135	20250307	183400	245694860	12350	12350	12350	12350	0
136	20250307	183300	245694860	12350	12350	12350	12350	0
137	20250307	183200	245694860	12350	12350	12350	12350	0
138	20250307	183100	245694860	12350	12350	12350	12350	0
139	20250307	183000	245694860	12350	12350	12350	12350	0
140	20250307	182900	245694860	12350	12350	12350	12350	0
141	20250307	182800	245694860	12350	12350	12350	12350	0
142	20250307	182700	245694860	12350	12350	12350	12350	0
143	20250307	182600	245694860	12350	12350	12350	12350	0
144	20250307	182500	245694860	12350	12350	12350	12350	0
145	20250307	182400	245694860	12350	12350	12350	12350	0
146	20250307	182300	245694860	12350	12350	12350	12350	0
147	20250307	182200	245694860	12350	12350	12350	12350	0
148	20250307	182100	245694860	12350	12350	12350	12350	0
149	20250307	182000	245694860	12350	12350	12350	12350	0
150	20250307	181900	245694860	12350	12350	12350	12350	0
151	20250307	181800	245694860	12350	12350	12350	12350	0
152	20250307	181700	245694860	12350	12350	12350	12350	435
153	20250307	181600	245694860	12350	12350	12350	12350	0
154	20250307	181500	245694860	12350	12350	12350	12350	0
155	20250307	181400	245694860	12350	12350	12350	12350	0
156	20250307	181300	245694860	12350	12350	12350	12350	0
157	20250307	181200	245694860	12350	12350	12350	12350	0
158	20250307	181100	245694860	12350	12350	12350	12350	0
159	20250307	181000	245694860	12350	12350	12350	12350	0
160	20250307	180900	245694860	12350	12350	12350	12350	0
161	20250307	180800	245694860	12350	12350	12350	12350	0
162	20250307	180700	245694860	12350	12350	12350	12350	0
163	20250307	180600	245694860	12350	12350	12350	12350	0
164	20250307	180500	245694860	12350	12350	12350	12350	0
165	20250307	180400	245694860	12350	12350	12350	12350	0
166	20250307	180300	245694860	12350	12350	12350	12350	0
167	20250307	180200	245694860	12350	12350	12350	12350	0
168	20250307	180100	245694860	12350	12350	12350	12350	0
169	20250307	180000	245694860	12350	12350	12350	12350	0
170	20250307	175900	245694860	12350	12350	12350	12350	0
171	20250307	175800	245694860	12350	12350	12350	12350	0
172	20250307	175700	245694860	12350	12350	12350	12350	0
173	20250307	175600	245694860	12350	12350	12350	12350	0
174	20250307	175500	245694860	12350	12350	12350	12350	0
175	20250307	175400	245694860	12350	12350	12350	12350	0
176	20250307	175300	245694860	12350	12350	12350	12350	0
177	20250307	175200	245694860	12350	12350	12350	12350	0
178	20250307	175100	245694860	12350	12350	12350	12350	0
179	20250307	175000	245694860	12350	12350	12350	12350	0
180	20250307	174900	245694860	12350	12350	12350	12350	0
181	20250307	174800	245694860	12350	12350	12350	12350	0
182	20250307	174700	245694860	12350	12350	12350	12350	435
183	20250307	174600	245694860	12350	12350	12350	12350	0
184	20250307	174500	245694860	12350	12350	12350	12350	0
185	20250307	174400	245694860	12350	12350	12350	12350	0
186	20250307	174300	245694860	12350	12350	12350	12350	0
187	20250307	174200	245694860	12350	12350	12350	12350	0
188	20250307	174100	245694860	12350	12350	12350	12350	0
189	20250307	174000	245694860	12350	12350	12350	12350	0
190	20250307	173900	245694860	12350	12350	12350	12350	0
191	20250307	173800	245694860	12350	12350	12350	12350	0
192	20250307	173700	245694860	12350	12350	12350	12350	0
193	20250307	173600	245694860	12350	12350	12350	12350	0
194	20250307	173500	245694860	12350	12350	12350	12350	0
195	20250307	173400	245694860	12350	12350	12350	12350	0
196	20250307	173300	245694860	12350	12350	12350	12350	0
197	20250307	173200	245694860	12350	12350	12350	12350	0
198	20250307	173100	245694860	12350	12350	12350	12350	0
199	20250307	173000	245694860	12350	12350	12350	12350	0
200	20250307	172900	245694860	12350	12350	12350	12350	0
201	20250307	172800	245694860	12350	12350	12350	12350	0
202	20250307	172700	245694860	12350	12350	12350	12350	0
203	20250307	172600	245694860	12350	12350	12350	12350	0
204	20250307	172500	245694860	12350	12350	12350	12350	0
205	20250307	172400	245694860	12350	12350	12350	12350	0
206	20250307	172300	245694860	12350	12350	12350	12350	0
207	20250307	172200	245694860	12350	12350	12350	12350	0
208	20250307	172100	245694860	12350	12350	12350	12350	0
209	20250307	172000	245694860	12350	12350	12350	12350	0
210	20250307	171900	245694860	12350	12350	12350	12350	0
211	20250307	171800	245694860	12350	12350	12350	12350	0
212	20250307	171700	245694860	12350	12350	12350	12350	435
213	20250307	171600	245694860	12350	12350	12350	12350	0
214	20250307	171500	245694860	12350	12350	12350	12350	0
215	20250307	171400	245694860	12350	12350	12350	12350	0
216	20250307	171300	245694860	12350	12350	12350	12350	0
217	20250307	171200	245694860	12350	12350	12350	12350	0
218	20250307	171100	245694860	12350	12350	12350	12350	0
219	20250307	171000	245694860	12350	12350	12350	12350	0
220	20250307	170900	245694860	12350	12350	12350	12350	0
221	20250307	170800	245694860	12350	12350	12350	12350	0
222	20250307	170700	245694860	12350	12350	12350	12350	0
223	20250307	170600	245694860	12350	12350	12350	12350	0
224	20250307	170500	245694860	12350	12350	12350	12350	0
225	20250307	170400	245694860	12350	12350	12350	12350	0
226	20250307	170300	245694860	12350	12350	12350	12350	0
227	20250307	170200	245694860	12350	12350	12350	12350	0
228	20250307	170100	245694860	12350	12350	12350	12350	0
229	20250307	170000	245694860	12350	12350	12350	12350	0
230	20250307	165900	245694860	12350	12350	12350	12350	0
231	20250307	165800	245694860	12350	12350	12350	12350	0
232	20250307	165700	245694860	12350	12350	12350	12350	0
233	20250307	165600	245694860	12350	12350	12350	12350	0
234	20250307	165500	245694860	12350	12350	12350	12350	0
235	20250307	165400	245694860	12350	12350	12350	12350	0
236	20250307	165300	245694860	12350	12350	12350	12350	0
237	20250307	165200	245694860	12350	12350	12350	12350	0
238	20250307	165100	245694860	12350	12350	12350	12350	0
239	20250307	165000	245694860	12350	12350	12350	12350	0
240	20250307	164900	245694860	12350	12350	12350	12350	0
241	20250307	164800	245694860	12350	12350	12350	12350	0
242	20250307	164700	245694860	12350	12350	12350	12350	435
243	20250307	164600	245694860	12350	12350	12350	12350	0
244	20250307	164500	245694860	12350	12350	12350	12350	0
245	20250307	164400	245694860	12350	12350	12350	12350	0
246	20250307	164300	245694860	12350	12350	12350	12350	0
247	20250307	164200	245694860	12350	12350	12350	12350	0
248	20250307	164100	245694860	12350	12350	12350	12350	0
249	20250307	164000	245694860	12350	12350	12350	12350	0
250	20250307	163900	245694860	12350	12350	12350	12350	0
251	20250307	163800	245694860	12350	12350	12350	12350	0
252	20250307	163700	245694860	12350	12350	12350	12350	0
253	20250307	163600	245694860	12350	12350	12350	12350	0
254	20250307	163500	245694860	12350	12350	12350	12350	0
255	20250307	163400	245694860	12350	12350	12350	12350	0
256	20250307	163300	245694860	12350	12350	12350	12350	0
257	20250307	163200	245694860	12350	12350	12350	12350	0
258	20250307	163100	245694860	12350	12350	12350	12350	0
259	20250307	163000	245694860	12350	12350	12350	12350	0
260	20250307	162900	245694860	12350	12350	12350	12350	0
261	20250307	162800	245694860	12350	12350	12350	12350	0
262	20250307	162700	245694860	12350	12350	12350	12350	0
263	20250307	162600	245694860	12350	12350	12350	12350	0
264	20250307	162500	245694860	12350	12350	12350	12350	0
265	20250307	162400	245694860	12350	12350	12350	12350	0
266	20250307	162300	245694860	12350	12350	12350	12350	0
267	20250307	162200	245694860	12350	12350	12350	12350	0
268	20250307	162100	245694860	12350	12350	12350	12350	0
269	20250307	162000	245694860	12350	12350	12350	12350	0
270	20250307	161900	245694860	12350	12350	12350	12350	0
271	20250307	161800	245694860	12350	12350	12350	12350	0
272	20250307	161700	245694860	12350	12350	12350	12350	435
273	20250307	161600	245694860	12350	12350	12350	12350	0
274	20250307	161500	245694860	12350	12350	12350	12350	0
275	20250307	161400	245694860	12350	12350	12350	12350	0
276	20250307	161300	245694860	12350	12350	12350	12350	0
277	20250307	161200	245694860	12350	12350	12350	12350	0
278	20250307	161100	245694860	12350	12350	12350	12350	0
279	20250307	161000	245694860	12350	12350	12350	12350	0
280	20250307	160900	245694860	12350	12350	12350	12350	0
281	20250307	160800	245694860	12350	12350	12350	12350	0
282	20250307	160700	245694860	12350	12350	12350	12350	0
283	20250307	160600	245694860	12350	12350	12350	12350	0
284	20250307	160500	245694860	12350	12350	12350	12350	0
285	20250307	160400	245694860	12350	12350	12350	12350	0
286	20250307	160300	245694860	12350	12350	12350	12350	0
287	20250307	160200	245694860	12350	12350	12350	12350	0
288	20250307	160100	245694860	12350	12350	12350	12350	0
289	20250307	160000	245694860	12350	12350	12350	12350	0
290	20250307	155900	245694860	12350	12350	12350	12350	0
291	20250307	155800	245694860	12350	12350	12350	12350	0
292	20250307	155700	245694860	12350	12350	12350	12350	0
293	20250307	155600	245694860	12350	12350	12350	12350	0
294	20250307	155500	245694860	12350	12350	12350	12350	0
295	20250307	155400	245694860	12350	12350	12350	12350	0
296	20250307	155300	245694860	12350	12350	12350	12350	0
297	20250307	155200	245694860	12350	12350	12350	12350	0
298	20250307	155100	245694860	12350	12350	12350	12350	0
299	20250307	155000	245694860	12350	12350	12350	12350	0
300	20250307	154900	245694860	12350	12350	12350	12350	0
301	20250307	154800	245694860	12350	12350	12350	12350	0
302	20250307	154700	245694860	12350	12350	12350	12350	435
303	20250307	154600	245694860	12350	12350	12350	12350	0
304	20250307	154500	245694860	12350	12350	12350	12350	0
305	20250307	154400	245694860	12350	12350	12350	12350	0
306	20250307	154300	245694860	12350	12350	12350	12350	0
307	20250307	154200	245694860	12350	12350	12350	12350	0
308	20250307	154100	245694860	12350	12350	12350	12350	0
309	20250307	154000	245694860	12350	12350	12350	12350	0
310	20250307	153900	245694860	12350	12350	12350	12350	0
311	20250307	153800	245694860	12350	12350	12350	12350	0
312	20250307	153700	245694860	12350	12350	12350	12350	0
313	20250307	153600	245694860	12350	12350	12350	12350	0
314	20250307	153500	245694860	12350	12350	12350	12350	0
315	20250307	153400	245694860	12350	12350	12350	12350	0
316	20250307	153300	245694860	12350	12350	12350	12350	0
317	20250307	153200	245694860	12350	12350	12350	12350	0
318	20250307	153100	245694860	12350	12350	12350	12350	0
319	20250307	153000	245694860	12350	12350	12350	12350	435
320	20250307	152900	240322610	12360	12360	12360	12360	0
321	20250307	152800	240322610	12360	12360	12360	12360	0
322	20250307	152700	240322610	12360	12360	12360	12360	0
323	20250307	152600	240322610	12360	12360	12360	12360	0
324	20250307	152500	240322610	12360	12360	12360	12360	0
325	20250307	152400	240322610	12360	12360	12360	12360	0
326	20250307	152300	240322610	12360	12360	12360	12360	0
327	20250307	152200	240322610	12360	12360	12360	12360	0
328	20250307	152100	240322610	12360	12360	12360	12360	0
329	20250307	152000	240322610	12360	12360	12360	12360	0
330	20250307	151900	240322610	12360	12350	12360	12330	506
331	20250307	151800	234073550	12360	12340	12360	12340	326
332	20250307	151700	230047460	12340	12340	12350	12340	701
333	20250307	151600	221397070	12340	12340	12340	12340	1
334	20250307	151500	221384730	12280	12280	12280	12280	0
335	20250307	151400	221384730	12280	12320	12340	12280	533
336	20250307	151300	214829660	12340	12330	12340	12320	19
337	20250307	151200	214595370	12320	12320	12320	12320	97
338	20250307	151100	213400330	12320	12320	12320	12320	0
339	20250307	151000	213400330	12320	12310	12320	12310	574
340	20250307	150900	206334360	12300	12300	12300	12300	0
341	20250307	150800	206334360	12300	12300	12300	12300	0
342	20250307	150700	206334360	12300	12300	12300	12300	200
343	20250307	150600	203874360	12300	12300	12300	12300	0
344	20250307	150500	203874360	12300	12300	12300	12300	0
345	20250307	150400	203874360	12300	12300	12300	12300	0
346	20250307	150300	203874360	12300	12300	12300	12300	0
347	20250307	150200	203874360	12300	12300	12300	12300	0
348	20250307	150100	203874360	12300	12300	12300	12300	0
349	20250307	150000	203874360	12300	12300	12300	12300	0
350	20250307	145900	203874360	12300	12300	12300	12300	0
351	20250307	145800	203874360	12300	12300	12300	12300	4
352	20250307	145700	203825160	12270	12270	12270	12270	0
353	20250307	145600	203825160	12270	12270	12270	12270	0
354	20250307	145500	203825160	12270	12270	12270	12270	125
355	20250307	145400	202291410	12270	12270	12270	12270	0
356	20250307	145300	202291410	12270	12270	12270	12270	0
357	20250307	145200	202291410	12270	12270	12270	12270	0
358	20250307	145100	202291410	12270	12270	12270	12270	0
359	20250307	145000	202291410	12270	12270	12270	12270	3
360	20250307	144900	202254600	12240	12280	12280	12240	1163
361	20250307	144800	188005170	12300	12300	12300	12300	37
362	20250307	144700	187550070	12300	12300	12300	12300	0
363	20250307	144600	187550070	12300	12300	12300	12300	0
364	20250307	144500	187550070	12300	12300	12300	12300	0
365	20250307	144400	187550070	12300	12300	12300	12300	0
366	20250307	144300	187550070	12300	12300	12300	12300	0
367	20250307	144200	187550070	12300	12300	12300	12300	0
368	20250307	144100	187550070	12300	12300	12300	12300	0
369	20250307	144000	187550070	12300	12300	12300	12300	37
370	20250307	143900	187094970	12310	12310	12310	12310	0
371	20250307	143800	187094970	12310	12310	12310	12310	0
372	20250307	143700	187094970	12310	12310	12310	12310	0
373	20250307	143600	187094970	12310	12310	12310	12310	0
374	20250307	143500	187094970	12310	12280	12310	12280	3
375	20250307	143400	187058070	12270	12290	12290	12270	114
376	20250307	143300	185659270	12290	12290	12330	12290	38
377	20250307	143200	185190810	12330	12330	12330	12330	0
378	20250307	143100	185190810	12330	12260	12330	12260	222
379	20250307	143000	182468220	12260	12260	12260	12260	48
380	20250307	142900	181879740	12330	12330	12330	12330	0
381	20250307	142800	181879740	12330	12330	12330	12330	0
382	20250307	142700	181879740	12330	12330	12330	12330	0
383	20250307	142600	181879740	12330	12280	12330	12280	37
384	20250307	142500	181423580	12330	12280	12330	12280	4
385	20250307	142400	181374350	12310	12280	12330	12280	4
386	20250307	142300	181325150	12310	12280	12310	12280	91
387	20250307	142200	180204970	12310	12310	12310	12310	0
388	20250307	142100	180204970	12310	12310	12310	12310	0
389	20250307	142000	180204970	12310	12310	12310	12310	0
390	20250307	141900	180204970	12310	12310	12310	12310	37
391	20250307	141800	179749500	12310	12310	12310	12310	0
392	20250307	141700	179749500	12310	12310	12310	12310	0
393	20250307	141600	179749500	12310	12310	12310	12310	1
394	20250307	141500	179737190	12310	12310	12310	12310	0
395	20250307	141400	179737190	12310	12310	12310	12310	0
396	20250307	141300	179737190	12310	12310	12310	12310	20
397	20250307	141200	179490990	12310	12310	12310	12310	37
398	20250307	141100	179035520	12310	12310	12310	12310	0
399	20250307	141000	179035520	12310	12310	12310	12310	0
400	20250307	140900	179035520	12310	12310	12310	12310	2
401	20250307	140800	179010900	12260	12260	12260	12260	14
402	20250307	140700	178839260	12310	12310	12310	12310	2
403	20250307	140600	178814640	12300	12280	12320	12280	86
404	20250307	140500	177756810	12330	12280	12330	12280	39
405	20250307	140400	177276400	12320	12280	12320	12280	2
406	20250307	140300	177251800	12260	12260	12260	12260	0
407	20250307	140200	177251800	12260	12260	12260	12260	0
408	20250307	140100	177251800	12260	12280	12280	12260	200
409	20250307	140000	174799780	12320	12320	12320	12320	0
410	20250307	135900	174799780	12320	12320	12320	12320	0
411	20250307	135800	174799780	12320	12300	12320	12300	37
412	20250307	135700	174343960	12320	12310	12320	12300	49
413	20250307	135600	173740760	12310	12310	12310	12310	0
414	20250307	135500	173740760	12310	12310	12310	12310	0
415	20250307	135400	173740760	12310	12310	12310	12310	0
416	20250307	135300	173740760	12310	12310	12310	12310	0
417	20250307	135200	173740760	12310	12310	12310	12310	0
418	20250307	135100	173740760	12310	12300	12310	12300	37
419	20250307	135000	173285500	12310	12310	12310	12310	0
420	20250307	134900	173285500	12310	12310	12310	12310	0
421	20250307	134800	173285500	12310	12310	12310	12310	0
422	20250307	134700	173285500	12310	12300	12310	12280	28
423	20250307	134600	172941540	12320	12320	12320	12320	5
424	20250307	134500	172879940	12320	12320	12320	12320	0
425	20250307	134400	172879940	12320	12310	12320	12310	37
426	20250307	134300	172424250	12310	12310	12310	12310	0
427	20250307	134200	172424250	12310	12310	12310	12310	0
428	20250307	134100	172424250	12310	12310	12310	12310	0
429	20250307	134000	172424250	12310	12310	12310	12310	0
430	20250307	133900	172424250	12310	12310	12310	12310	0
431	20250307	133800	172424250	12310	12310	12310	12310	0
432	20250307	133700	172424250	12310	12310	12310	12310	0
433	20250307	133600	172424250	12310	12310	12310	12310	42
434	20250307	133500	171907230	12300	12290	12300	12290	5
435	20250307	133400	171845750	12270	12270	12270	12270	0
436	20250307	133300	171845750	12270	12270	12270	12270	20
437	20250307	133200	171600350	12290	12290	12290	12290	0
438	20250307	133100	171600350	12290	12290	12290	12290	0
439	20250307	133000	171600350	12290	12290	12290	12290	0
440	20250307	132900	171600350	12290	12290	12290	12280	40
441	20250307	132800	171108760	12300	12300	12300	12300	0
442	20250307	132700	171108760	12300	12300	12300	12300	0
443	20250307	132600	171108760	12300	12300	12300	12300	0
444	20250307	132500	171108760	12300	12300	12300	12300	0
445	20250307	132400	171108760	12300	12300	12300	12300	0
446	20250307	132300	171108760	12300	12300	12300	12300	0
447	20250307	132200	171108760	12300	12300	12300	12300	93
448	20250307	132100	169964860	12300	12300	12300	12300	0
449	20250307	132000	169964860	12300	12300	12300	12300	0
450	20250307	131900	169964860	12300	12310	12310	12300	5
451	20250307	131800	169903340	12300	12270	12310	12270	356
452	20250307	131700	165525820	12250	12260	12260	12250	1088
453	20250307	131600	152197810	12280	12280	12280	12280	0
454	20250307	131500	152197810	12280	12280	12280	12280	38
455	20250307	131400	151731170	12280	12280	12280	12280	0
456	20250307	131300	151731170	12280	12280	12280	12280	0
457	20250307	131200	151731170	12280	12270	12290	12270	12
458	20250307	131100	151583800	12260	12260	12260	12260	0
459	20250307	131000	151583800	12260	12280	12280	12260	16
460	20250307	130900	151387620	12290	12290	12290	12290	0
461	20250307	130800	151387620	12290	12290	12290	12290	37
462	20250307	130700	150932890	12290	12290	12290	12290	0
463	20250307	130600	150932890	12290	12290	12290	12290	0
464	20250307	130500	150932890	12290	12290	12290	12290	0
465	20250307	130400	150932890	12290	12290	12290	12290	0
466	20250307	130300	150932890	12290	12290	12290	12290	0
467	20250307	130200	150932890	12290	12290	12290	12290	0
468	20250307	130100	150932890	12290	12280	12290	12280	37
469	20250307	130000	150478380	12280	12280	12280	12280	0
470	20250307	125900	150478380	12280	12280	12280	12280	0
471	20250307	125800	150478380	12280	12280	12280	12280	0
472	20250307	125700	150478380	12280	12280	12280	12280	0
473	20250307	125600	150478380	12280	12280	12280	12280	0
474	20250307	125500	150478380	12280	12280	12280	12280	27
475	20250307	125400	150146820	12280	12270	12280	12270	13
476	20250307	125300	149987280	12260	12260	12260	12260	629
477	20250307	125200	142275740	12260	12260	12260	12260	2
478	20250307	125100	142251220	12250	12250	12250	12250	11
479	20250307	125000	142116470	12260	12260	12260	12260	2
480	20250307	124900	142091950	12250	12280	12280	12250	501
481	20250307	124800	135954550	12280	12280	12280	12280	0
482	20250307	124700	135954550	12280	12280	12280	12280	37
483	20250307	124600	135500190	12280	12280	12280	12280	0
484	20250307	124500	135500190	12280	12280	12280	12280	0
485	20250307	124400	135500190	12280	12280	12280	12280	0
486	20250307	124300	135500190	12280	12280	12280	12280	0
487	20250307	124200	135500190	12280	12280	12280	12280	0
488	20250307	124100	135500190	12280	12280	12280	12280	0
489	20250307	124000	135500190	12280	12280	12290	12280	43
490	20250307	123900	134972130	12280	12280	12280	12280	0
491	20250307	123800	134972130	12280	12280	12280	12280	0
492	20250307	123700	134972130	12280	12280	12280	12280	0
493	20250307	123600	134972130	12280	12280	12280	12280	0
494	20250307	123500	134972130	12280	12280	12280	12280	0
495	20250307	123400	134972130	12280	12280	12280	12280	0
496	20250307	123300	134972130	12280	12280	12280	12280	37
497	20250307	123200	134517770	12280	12280	12280	12280	1
498	20250307	123100	134505490	12280	12280	12280	12280	150
499	20250307	123000	132663490	12280	12280	12280	12280	16
500	20250307	122900	132467010	12290	12290	12290	12290	0
501	20250307	122800	132467010	12290	12290	12290	12290	1
502	20250307	122700	132454720	12300	12300	12300	12300	100
503	20250307	122600	131224720	12310	12290	12310	12290	37
504	20250307	122500	130769330	12280	12280	12280	12280	0
505	20250307	122400	130769330	12280	12280	12280	12280	0
506	20250307	122300	130769330	12280	12280	12280	12280	0
507	20250307	122200	130769330	12280	12280	12280	12280	0
508	20250307	122100	130769330	12280	12280	12280	12280	83
509	20250307	122000	129750090	12280	12280	12280	12280	0
510	20250307	121900	129750090	12280	12280	12280	12280	0
511	20250307	121800	129750090	12280	12280	12280	12280	38
512	20250307	121700	129283450	12280	12280	12280	12280	0
513	20250307	121600	129283450	12280	12280	12280	12280	0
514	20250307	121500	129283450	12280	12280	12280	12280	0
515	20250307	121400	129283450	12280	12280	12280	12280	1
516	20250307	121300	129271170	12280	12280	12280	12280	0
517	20250307	121200	129271170	12280	12280	12280	12280	0
518	20250307	121100	129271170	12280	12280	12280	12280	37
519	20250307	121000	128816810	12280	12280	12280	12280	0
520	20250307	120900	128816810	12280	12280	12280	12280	0
521	20250307	120800	128816810	12280	12280	12280	12280	0
522	20250307	120700	128816810	12280	12280	12280	12280	0
523	20250307	120600	128816810	12280	12280	12280	12280	0
524	20250307	120500	128816810	12280	12280	12280	12280	37
525	20250307	120400	128362450	12260	12260	12260	12260	0
526	20250307	120300	128362450	12260	12260	12260	12260	0
527	20250307	120200	128362450	12260	12260	12260	12260	0
528	20250307	120100	128362450	12260	12260	12260	12260	1
529	20250307	120000	128350190	12290	12290	12290	12290	0
530	20250307	115900	128350190	12290	12280	12290	12280	2
531	20250307	115800	128325620	12270	12270	12270	12270	82
532	20250307	115700	127319480	12260	12290	12290	12260	246
533	20250307	115600	124301820	12300	12300	12300	12300	0
534	20250307	115500	124301820	12300	12300	12300	12300	0
535	20250307	115400	124301820	12300	12300	12300	12300	0
536	20250307	115300	124301820	12300	12300	12300	12300	0
537	20250307	115200	124301820	12300	12300	12300	12300	0
538	20250307	115100	124301820	12300	12300	12300	12300	0
539	20250307	115000	124301820	12300	12300	12300	12300	37
540	20250307	114900	123846720	12270	12270	12270	12270	0
541	20250307	114800	123846720	12270	12270	12270	12270	22
542	20250307	114700	123576780	12270	12270	12270	12270	80
543	20250307	114600	122595180	12270	12270	12270	12270	200
544	20250307	114500	120141180	12270	12270	12270	12270	0
545	20250307	114400	120141180	12270	12270	12270	12270	20
546	20250307	114300	119895780	12300	12300	12300	12300	37
547	20250307	114200	119440680	12300	12300	12300	12300	0
548	20250307	114100	119440680	12300	12300	12300	12300	0
549	20250307	114000	119440680	12300	12300	12300	12300	10
550	20250307	113900	119317680	12300	12300	12300	12300	0
551	20250307	113800	119317680	12300	12300	12300	12300	0
552	20250307	113700	119317680	12300	12300	12300	12300	0
553	20250307	113600	119317680	12300	12300	12300	12300	38
554	20250307	113500	118850280	12300	12300	12300	12300	0
555	20250307	113400	118850280	12300	12280	12300	12280	248
556	20250307	113300	115804800	12260	12280	12280	12260	650
557	20250307	113200	107833260	12320	12320	12320	12320	2
558	20250307	113100	107808620	12270	12270	12270	12270	0
559	20250307	113000	107808620	12270	12280	12280	12270	832
560	20250307	112900	97596340	12300	12310	12310	12300	43
561	20250307	112800	97067040	12280	12280	12280	12280	0
562	20250307	112700	97067040	12280	12280	12280	12280	10
563	20250307	112600	96944240	12280	12280	12280	12280	0
564	20250307	112500	96944240	12280	12280	12280	12280	0
565	20250307	112400	96944240	12280	12280	12280	12280	150
566	20250307	112300	95102240	12300	12300	12300	12300	0
567	20250307	112200	95102240	12300	12300	12300	12300	142
568	20250307	112100	93355640	12300	12300	12300	12300	0
569	20250307	112000	93355640	12300	12300	12300	12300	7
570	20250307	111900	93269540	12290	12290	12290	12290	0
571	20250307	111800	93269540	12290	12290	12290	12290	0
572	20250307	111700	93269540	12290	12290	12290	12290	181
573	20250307	111600	91045050	12290	12290	12290	12290	1
574	20250307	111500	91032760	12300	12290	12300	12290	37
575	20250307	111400	90577860	12290	12290	12290	12290	0
576	20250307	111300	90577860	12290	12290	12290	12290	146
577	20250307	111200	88783520	12330	12280	12330	12280	516
578	20250307	111100	82446940	12290	12320	12320	12290	400
579	20250307	111000	77530760	12330	12330	12330	12330	0
580	20250307	110900	77530760	12330	12330	12330	12330	0
581	20250307	110800	77530760	12330	12330	12330	12330	0
582	20250307	110700	77530760	12330	12320	12330	12320	42
583	20250307	110600	77012920	12300	12320	12320	12300	135
584	20250307	110500	75351890	12330	12330	12330	12330	0
585	20250307	110400	75351890	12330	12340	12340	12330	23
586	20250307	110300	75068190	12350	12350	12350	12350	0
587	20250307	110200	75068190	12350	12350	12350	12350	0
588	20250307	110100	75068190	12350	12350	12350	12350	0
589	20250307	110000	75068190	12350	12350	12350	12350	37
590	20250307	105900	74611240	12350	12350	12350	12350	0
591	20250307	105800	74611240	12350	12350	12350	12350	0
592	20250307	105700	74611240	12350	12350	12350	12350	0
593	20250307	105600	74611240	12350	12350	12350	12350	0
594	20250307	105500	74611240	12350	12350	12350	12350	0
595	20250307	105400	74611240	12350	12350	12350	12350	0
596	20250307	105300	74611240	12350	12350	12350	12350	37
597	20250307	105200	74154290	12350	12350	12350	12350	0
598	20250307	105100	74154290	12350	12350	12350	12350	0
599	20250307	105000	74154290	12350	12350	12350	12350	0
600	20250307	104900	74154290	12350	12350	12350	12350	0
601	20250307	104800	74154290	12350	12350	12350	12350	0
602	20250307	104700	74154290	12350	12350	12350	12350	137
603	20250307	104600	72462340	12350	12350	12350	12350	1
604	20250307	104500	72449990	12340	12340	12340	12340	0
605	20250307	104400	72449990	12340	12340	12340	12340	1
606	20250307	104300	72437650	12350	12350	12350	12350	0
607	20250307	104200	72437650	12350	12350	12350	12350	0
608	20250307	104100	72437650	12350	12350	12350	12350	0
609	20250307	104000	72437650	12350	12350	12350	12350	0
610	20250307	103900	72437650	12350	12340	12350	12340	38
611	20250307	103800	71968460	12340	12340	12340	12340	0
612	20250307	103700	71968460	12340	12340	12340	12340	0
613	20250307	103600	71968460	12340	12340	12340	12340	6
614	20250307	103500	71894420	12340	12340	12340	12340	0
615	20250307	103400	71894420	12340	12340	12340	12340	0
616	20250307	103300	71894420	12340	12340	12340	12340	0
617	20250307	103200	71894420	12340	12350	12350	12340	40
618	20250307	103100	71400440	12350	12350	12350	12350	0
619	20250307	103000	71400440	12350	12350	12350	12350	0
620	20250307	102900	71400440	12350	12350	12350	12350	34
621	20250307	102800	70980540	12350	12350	12350	12350	1
622	20250307	102700	70968190	12350	12350	12350	12350	0
623	20250307	102600	70968190	12350	12350	12350	12350	34
624	20250307	102500	70548290	12350	12350	12350	12350	334
625	20250307	102400	66423390	12350	12350	12350	12350	0
626	20250307	102300	66423390	12350	12350	12350	12350	0
627	20250307	102200	66423390	12350	12350	12350	12350	0
628	20250307	102100	66423390	12350	12350	12350	12350	0
629	20250307	102000	66423390	12350	12350	12350	12350	0
630	20250307	101900	66423390	12350	12350	12350	12350	1
631	20250307	101800	66411040	12350	12330	12350	12330	38
632	20250307	101700	65941760	12350	12350	12350	12350	0
633	20250307	101600	65941760	12350	12350	12350	12350	0
634	20250307	101500	65941760	12350	12350	12350	12350	0
635	20250307	101400	65941760	12350	12350	12350	12350	0
636	20250307	101300	65941760	12350	12350	12350	12350	0
637	20250307	101200	65941760	12350	12350	12350	12350	0
638	20250307	101100	65941760	12350	12350	12350	12350	37
639	20250307	101000	65484810	12350	12350	12350	12350	0
640	20250307	100900	65484810	12350	12350	12350	12350	0
641	20250307	100800	65484810	12350	12350	12350	12350	0
642	20250307	100700	65484810	12350	12350	12350	12350	0
643	20250307	100600	65484810	12350	12350	12350	12350	0
644	20250307	100500	65484810	12350	12350	12350	12350	1
645	20250307	100400	65472460	12350	12350	12350	12350	6
646	20250307	100300	65398360	12340	12340	12340	12340	32
647	20250307	100200	65003480	12340	12340	12340	12340	0
648	20250307	100100	65003480	12340	12340	12340	12340	0
649	20250307	100000	65003480	12340	12340	12340	12340	0
650	20250307	095900	65003480	12340	12340	12340	12340	0
651	20250307	095800	65003480	12340	12340	12340	12340	0
652	20250307	095700	65003480	12340	12340	12340	12340	0
653	20250307	095600	65003480	12340	12340	12340	12340	38
654	20250307	095500	64534560	12340	12340	12340	12340	10
655	20250307	095400	64411160	12340	12340	12340	12340	0
656	20250307	095300	64411160	12340	12340	12340	12340	0
657	20250307	095200	64411160	12340	12340	12340	12340	0
658	20250307	095100	64411160	12340	12340	12340	12340	0
659	20250307	095000	64411160	12340	12340	12340	12340	1
660	20250307	094900	64398820	12340	12340	12340	12340	37
661	20250307	094800	63942240	12340	12340	12340	12340	1
662	20250307	094700	63929900	12340	12340	12340	12340	0
663	20250307	094600	63929900	12340	12340	12340	12340	0
664	20250307	094500	63929900	12340	12340	12340	12340	3
665	20250307	094400	63892880	12340	12340	12340	12340	2
666	20250307	094300	63868200	12330	12330	12330	12330	1
667	20250307	094200	63855870	12340	12340	12340	12340	37
668	20250307	094100	63399290	12340	12340	12340	12340	0
669	20250307	094000	63399290	12340	12340	12340	12340	0
670	20250307	093900	63399290	12340	12340	12340	12340	0
671	20250307	093800	63399290	12340	12340	12340	12340	0
672	20250307	093700	63399290	12340	12340	12340	12340	0
673	20250307	093600	63399290	12340	12340	12340	12340	0
674	20250307	093500	63399290	12340	12340	12340	12340	37
675	20250307	093400	62942710	12340	12340	12340	12340	0
676	20250307	093300	62942710	12340	12340	12340	12340	1
677	20250307	093200	62930370	12340	12340	12340	12340	0
678	20250307	093100	62930370	12340	12340	12340	12340	0
679	20250307	093000	62930370	12340	12340	12340	12340	160
680	20250307	092900	60955970	12340	12340	12340	12340	0
681	20250307	092800	60955970	12340	12340	12340	12340	37
682	20250307	092700	60499390	12340	12340	12340	12340	0
683	20250307	092600	60499390	12340	12340	12340	12340	0
684	20250307	092500	60499390	12340	12340	12340	12340	407
685	20250307	092400	55477010	12350	12340	12350	12340	12
686	20250307	092300	55328910	12360	12360	12360	12360	0
687	20250307	092200	55328910	12360	12360	12360	12360	0
688	20250307	092100	55328910	12360	12360	12360	12350	47
689	20250307	092000	54748090	12350	12350	12360	12350	9
690	20250307	091900	54636910	12370	12370	12370	12370	101
691	20250307	091800	53387540	12370	12370	12370	12370	0
692	20250307	091700	53387540	12370	12370	12370	12370	0
693	20250307	091600	53387540	12370	12370	12370	12370	20
694	20250307	091500	53140140	12380	12380	12380	12380	2
695	20250307	091400	53115380	12350	12370	12390	12330	178
696	20250307	091300	50915450	12380	12380	12380	12380	52
697	20250307	091200	50271690	12370	12380	12380	12350	523
698	20250307	091100	43812010	12330	12280	12370	12280	957
699	20250307	091000	32000410	12320	12320	12320	12320	1
700	20250307	090900	31988090	12310	12310	12310	12310	100
701	20250307	090800	30757090	12310	12310	12310	12310	0
702	20250307	090700	30757090	12310	12310	12310	12310	37
703	20250307	090600	30301620	12310	12310	12310	12310	0
704	20250307	090500	30301620	12310	12310	12310	12310	42
705	20250307	090400	29784600	12310	12300	12310	12200	1220
706	20250307	090300	14865210	12310	12310	12310	12310	1
707	20250307	090200	14852900	12310	12280	12310	12250	923
708	20250307	090100	3545180	12310	12270	12310	12260	252
709	20250307	090000	455470	12310	12310	12310	12310	37