KissMeData/033270/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	191800	428038720	19900	19900	19900	19900	105
3	20250306	191700	428038720	19900	19900	19900	19900	0
4	20250306	191600	428038720	19900	19900	19900	19900	0
5	20250306	191500	428038720	19900	19900	19900	19900	0
6	20250306	191400	428038720	19900	19900	19900	19900	0
7	20250306	191300	428038720	19900	19900	19900	19900	0
8	20250306	191200	428038720	19900	19900	19900	19900	0
9	20250306	191100	428038720	19900	19900	19900	19900	0
10	20250306	191000	428038720	19900	19900	19900	19900	0
11	20250306	190900	428038720	19900	19900	19900	19900	0
12	20250306	190800	428038720	19900	19900	19900	19900	0
13	20250306	190700	428038720	19900	19900	19900	19900	0
14	20250306	190600	428038720	19900	19900	19900	19900	0
15	20250306	190500	428038720	19900	19900	19900	19900	0
16	20250306	190400	428038720	19900	19900	19900	19900	0
17	20250306	190300	428038720	19900	19900	19900	19900	0
18	20250306	190200	428038720	19900	19900	19900	19900	0
19	20250306	190100	428038720	19900	19900	19900	19900	0
20	20250306	190000	428038720	19900	19900	19900	19900	0
21	20250306	185900	428038720	19900	19900	19900	19900	0
22	20250306	185800	428038720	19900	19900	19900	19900	0
23	20250306	185700	428038720	19900	19900	19900	19900	0
24	20250306	185600	428038720	19900	19900	19900	19900	0
25	20250306	185500	428038720	19900	19900	19900	19900	0
26	20250306	185400	428038720	19900	19900	19900	19900	0
27	20250306	185300	428038720	19900	19900	19900	19900	0
28	20250306	185200	428038720	19900	19900	19900	19900	0
29	20250306	185100	428038720	19900	19900	19900	19900	0
30	20250306	185000	428038720	19900	19900	19900	19900	0
31	20250306	184900	428038720	19900	19900	19900	19900	0
32	20250306	184800	428038720	19900	19900	19900	19900	105
33	20250306	184700	428038720	19900	19900	19900	19900	0
34	20250306	184600	428038720	19900	19900	19900	19900	0
35	20250306	184500	428038720	19900	19900	19900	19900	0
36	20250306	184400	428038720	19900	19900	19900	19900	0
37	20250306	184300	428038720	19900	19900	19900	19900	0
38	20250306	184200	428038720	19900	19900	19900	19900	0
39	20250306	184100	428038720	19900	19900	19900	19900	0
40	20250306	184000	428038720	19900	19900	19900	19900	0
41	20250306	183900	428038720	19900	19900	19900	19900	0
42	20250306	183800	428038720	19900	19900	19900	19900	0
43	20250306	183700	428038720	19900	19900	19900	19900	0
44	20250306	183600	428038720	19900	19900	19900	19900	0
45	20250306	183500	428038720	19900	19900	19900	19900	0
46	20250306	183400	428038720	19900	19900	19900	19900	0
47	20250306	183300	428038720	19900	19900	19900	19900	0
48	20250306	183200	428038720	19900	19900	19900	19900	0
49	20250306	183100	428038720	19900	19900	19900	19900	0
50	20250306	183000	428038720	19900	19900	19900	19900	0
51	20250306	182900	428038720	19900	19900	19900	19900	0
52	20250306	182800	428038720	19900	19900	19900	19900	0
53	20250306	182700	428038720	19900	19900	19900	19900	0
54	20250306	182600	428038720	19900	19900	19900	19900	0
55	20250306	182500	428038720	19900	19900	19900	19900	0
56	20250306	182400	428038720	19900	19900	19900	19900	0
57	20250306	182300	428038720	19900	19900	19900	19900	0
58	20250306	182200	428038720	19900	19900	19900	19900	0
59	20250306	182100	428038720	19900	19900	19900	19900	0
60	20250306	182000	428038720	19900	19900	19900	19900	0
61	20250306	181900	428038720	19900	19900	19900	19900	0
62	20250306	181800	428038720	19900	19900	19900	19900	105
63	20250306	181700	428038720	19900	19900	19900	19900	0
64	20250306	181600	428038720	19900	19900	19900	19900	0
65	20250306	181500	428038720	19900	19900	19900	19900	0
66	20250306	181400	428038720	19900	19900	19900	19900	0
67	20250306	181300	428038720	19900	19900	19900	19900	0
68	20250306	181200	428038720	19900	19900	19900	19900	0
69	20250306	181100	428038720	19900	19900	19900	19900	0
70	20250306	181000	428038720	19900	19900	19900	19900	0
71	20250306	180900	428038720	19900	19900	19900	19900	0
72	20250306	180800	428038720	19900	19900	19900	19900	0
73	20250306	180700	428038720	19900	19900	19900	19900	0
74	20250306	180600	428038720	19900	19900	19900	19900	0
75	20250306	180500	428038720	19900	19900	19900	19900	0
76	20250306	180400	428038720	19900	19900	19900	19900	0
77	20250306	180300	428038720	19900	19900	19900	19900	0
78	20250306	180200	428038720	19900	19900	19900	19900	0
79	20250306	180100	428038720	19900	19900	19900	19900	0
80	20250306	180000	428038720	19900	19900	19900	19900	0
81	20250306	175900	428038720	19900	19900	19900	19900	0
82	20250306	175800	428038720	19900	19900	19900	19900	0
83	20250306	175700	428038720	19900	19900	19900	19900	0
84	20250306	175600	428038720	19900	19900	19900	19900	0
85	20250306	175500	428038720	19900	19900	19900	19900	0
86	20250306	175400	428038720	19900	19900	19900	19900	0
87	20250306	175300	428038720	19900	19900	19900	19900	0
88	20250306	175200	428038720	19900	19900	19900	19900	0
89	20250306	175100	428038720	19900	19900	19900	19900	0
90	20250306	175000	428038720	19900	19900	19900	19900	0
91	20250306	174900	428038720	19900	19900	19900	19900	0
92	20250306	174800	428038720	19900	19900	19900	19900	105
93	20250306	174700	428038720	19900	19900	19900	19900	0
94	20250306	174600	428038720	19900	19900	19900	19900	0
95	20250306	174500	428038720	19900	19900	19900	19900	0
96	20250306	174400	428038720	19900	19900	19900	19900	0
97	20250306	174300	428038720	19900	19900	19900	19900	0
98	20250306	174200	428038720	19900	19900	19900	19900	0
99	20250306	174100	428038720	19900	19900	19900	19900	0
100	20250306	174000	428038720	19900	19900	19900	19900	0
101	20250306	173900	428038720	19900	19900	19900	19900	0
102	20250306	173800	428038720	19900	19900	19900	19900	0
103	20250306	173700	428038720	19900	19900	19900	19900	0
104	20250306	173600	428038720	19900	19900	19900	19900	0
105	20250306	173500	428038720	19900	19900	19900	19900	0
106	20250306	173400	428038720	19900	19900	19900	19900	0
107	20250306	173300	428038720	19900	19900	19900	19900	0
108	20250306	173200	428038720	19900	19900	19900	19900	0
109	20250306	173100	428038720	19900	19900	19900	19900	0
110	20250306	173000	428038720	19900	19900	19900	19900	0
111	20250306	172900	428038720	19900	19900	19900	19900	0
112	20250306	172800	428038720	19900	19900	19900	19900	0
113	20250306	172700	428038720	19900	19900	19900	19900	0
114	20250306	172600	428038720	19900	19900	19900	19900	0
115	20250306	172500	428038720	19900	19900	19900	19900	0
116	20250306	172400	428038720	19900	19900	19900	19900	0
117	20250306	172300	428038720	19900	19900	19900	19900	0
118	20250306	172200	428038720	19900	19900	19900	19900	0
119	20250306	172100	428038720	19900	19900	19900	19900	0
120	20250306	172000	428038720	19900	19900	19900	19900	0
121	20250306	171900	428038720	19900	19900	19900	19900	0
122	20250306	171800	428038720	19900	19900	19900	19900	105
123	20250306	171700	428038720	19900	19900	19900	19900	0
124	20250306	171600	428038720	19900	19900	19900	19900	0
125	20250306	171500	428038720	19900	19900	19900	19900	0
126	20250306	171400	428038720	19900	19900	19900	19900	0
127	20250306	171300	428038720	19900	19900	19900	19900	0
128	20250306	171200	428038720	19900	19900	19900	19900	0
129	20250306	171100	428038720	19900	19900	19900	19900	0
130	20250306	171000	428038720	19900	19900	19900	19900	0
131	20250306	170900	428038720	19900	19900	19900	19900	0
132	20250306	170800	428038720	19900	19900	19900	19900	0
133	20250306	170700	428038720	19900	19900	19900	19900	0
134	20250306	170600	428038720	19900	19900	19900	19900	0
135	20250306	170500	428038720	19900	19900	19900	19900	0
136	20250306	170400	428038720	19900	19900	19900	19900	0
137	20250306	170300	428038720	19900	19900	19900	19900	0
138	20250306	170200	428038720	19900	19900	19900	19900	0
139	20250306	170100	428038720	19900	19900	19900	19900	0
140	20250306	170000	428038720	19900	19900	19900	19900	0
141	20250306	165900	428038720	19900	19900	19900	19900	0
142	20250306	165800	428038720	19900	19900	19900	19900	0
143	20250306	165700	428038720	19900	19900	19900	19900	0
144	20250306	165600	428038720	19900	19900	19900	19900	0
145	20250306	165500	428038720	19900	19900	19900	19900	0
146	20250306	165400	428038720	19900	19900	19900	19900	0
147	20250306	165300	428038720	19900	19900	19900	19900	0
148	20250306	165200	428038720	19900	19900	19900	19900	0
149	20250306	165100	428038720	19900	19900	19900	19900	0
150	20250306	165000	428038720	19900	19900	19900	19900	0
151	20250306	164900	428038720	19900	19900	19900	19900	0
152	20250306	164800	428038720	19900	19900	19900	19900	105
153	20250306	164700	428038720	19900	19900	19900	19900	0
154	20250306	164600	428038720	19900	19900	19900	19900	0
155	20250306	164500	428038720	19900	19900	19900	19900	0
156	20250306	164400	428038720	19900	19900	19900	19900	0
157	20250306	164300	428038720	19900	19900	19900	19900	0
158	20250306	164200	428038720	19900	19900	19900	19900	0
159	20250306	164100	428038720	19900	19900	19900	19900	0
160	20250306	164000	428038720	19900	19900	19900	19900	0
161	20250306	163900	428038720	19900	19900	19900	19900	0
162	20250306	163800	428038720	19900	19900	19900	19900	0
163	20250306	163700	428038720	19900	19900	19900	19900	0
164	20250306	163600	428038720	19900	19900	19900	19900	0
165	20250306	163500	428038720	19900	19900	19900	19900	0
166	20250306	163400	428038720	19900	19900	19900	19900	0
167	20250306	163300	428038720	19900	19900	19900	19900	0
168	20250306	163200	428038720	19900	19900	19900	19900	0
169	20250306	163100	428038720	19900	19900	19900	19900	0
170	20250306	163000	428038720	19900	19900	19900	19900	0
171	20250306	162900	428038720	19900	19900	19900	19900	0
172	20250306	162800	428038720	19900	19900	19900	19900	0
173	20250306	162700	428038720	19900	19900	19900	19900	0
174	20250306	162600	428038720	19900	19900	19900	19900	0
175	20250306	162500	428038720	19900	19900	19900	19900	0
176	20250306	162400	428038720	19900	19900	19900	19900	0
177	20250306	162300	428038720	19900	19900	19900	19900	0
178	20250306	162200	428038720	19900	19900	19900	19900	0
179	20250306	162100	428038720	19900	19900	19900	19900	0
180	20250306	162000	428038720	19900	19900	19900	19900	0
181	20250306	161900	428038720	19900	19900	19900	19900	0
182	20250306	161800	428038720	19900	19900	19900	19900	105
183	20250306	161700	428038720	19900	19900	19900	19900	0
184	20250306	161600	428038720	19900	19900	19900	19900	0
185	20250306	161500	428038720	19900	19900	19900	19900	0
186	20250306	161400	428038720	19900	19900	19900	19900	0
187	20250306	161300	428038720	19900	19900	19900	19900	0
188	20250306	161200	428038720	19900	19900	19900	19900	0
189	20250306	161100	428038720	19900	19900	19900	19900	0
190	20250306	161000	428038720	19900	19900	19900	19900	0
191	20250306	160900	428038720	19900	19900	19900	19900	0
192	20250306	160800	428038720	19900	19900	19900	19900	0
193	20250306	160700	428038720	19900	19900	19900	19900	0
194	20250306	160600	428038720	19900	19900	19900	19900	0
195	20250306	160500	428038720	19900	19900	19900	19900	0
196	20250306	160400	428038720	19900	19900	19900	19900	0
197	20250306	160300	428038720	19900	19900	19900	19900	0
198	20250306	160200	428038720	19900	19900	19900	19900	0
199	20250306	160100	428038720	19900	19900	19900	19900	0
200	20250306	160000	428038720	19900	19900	19900	19900	0
201	20250306	155900	428038720	19900	19900	19900	19900	0
202	20250306	155800	428038720	19900	19900	19900	19900	0
203	20250306	155700	428038720	19900	19900	19900	19900	0
204	20250306	155600	428038720	19900	19900	19900	19900	0
205	20250306	155500	428038720	19900	19900	19900	19900	0
206	20250306	155400	428038720	19900	19900	19900	19900	0
207	20250306	155300	428038720	19900	19900	19900	19900	0
208	20250306	155200	428038720	19900	19900	19900	19900	0
209	20250306	155100	428038720	19900	19900	19900	19900	0
210	20250306	155000	428038720	19900	19900	19900	19900	0
211	20250306	154900	428038720	19900	19900	19900	19900	0
212	20250306	154800	428038720	19900	19900	19900	19900	105
213	20250306	154700	428038720	19900	19900	19900	19900	0
214	20250306	154600	428038720	19900	19900	19900	19900	0
215	20250306	154500	428038720	19900	19900	19900	19900	0
216	20250306	154400	428038720	19900	19900	19900	19900	0
217	20250306	154300	428038720	19900	19900	19900	19900	0
218	20250306	154200	428038720	19900	19900	19900	19900	0
219	20250306	154100	428038720	19900	19900	19900	19900	0
220	20250306	154000	428038720	19900	19900	19900	19900	0
221	20250306	153900	428038720	19900	19900	19900	19900	0
222	20250306	153800	428038720	19900	19900	19900	19900	0
223	20250306	153700	428038720	19900	19900	19900	19900	0
224	20250306	153600	428038720	19900	19900	19900	19900	0
225	20250306	153500	428038720	19900	19900	19900	19900	0
226	20250306	153400	428038720	19900	19900	19900	19900	0
227	20250306	153300	428038720	19900	19900	19900	19900	0
228	20250306	153200	428038720	19900	19900	19900	19900	0
229	20250306	153100	428038720	19900	19900	19900	19900	0
230	20250306	153000	428038720	19900	19900	19900	19900	105
231	20250306	152900	425949220	20050	20050	20050	20050	0
232	20250306	152800	425949220	20050	20050	20050	20050	0
233	20250306	152700	425949220	20050	20050	20050	20050	0
234	20250306	152600	425949220	20050	20050	20050	20050	0
235	20250306	152500	425949220	20050	20050	20050	20050	0
236	20250306	152400	425949220	20050	20050	20050	20050	0
237	20250306	152300	425949220	20050	20050	20050	20050	0
238	20250306	152200	425949220	20050	20050	20050	20050	0
239	20250306	152100	425949220	20050	20050	20050	20050	0
240	20250306	152000	425949220	20050	20050	20050	20050	0
241	20250306	151900	425949220	20050	20100	20100	19860	157
242	20250306	151800	422811740	20100	19920	20100	19920	715
243	20250306	151700	408478660	19900	19900	19900	19900	0
244	20250306	151600	408478660	19900	19900	19900	19900	62
245	20250306	151500	407244860	19900	19860	19900	19860	142
246	20250306	151400	404420340	19860	19860	19860	19860	101
247	20250306	151300	402414480	19890	19880	19890	19880	27
248	20250306	151200	401877630	19860	19860	19860	19860	0
249	20250306	151100	401877630	19860	19860	19860	19860	34
250	20250306	151000	401202390	19860	19860	19860	19860	26
251	20250306	150900	400686030	19850	19850	19850	19850	0
252	20250306	150800	400686030	19850	19850	19850	19850	0
253	20250306	150700	400686030	19850	19850	19850	19850	0
254	20250306	150600	400686030	19850	19850	19850	19850	38
255	20250306	150500	399931730	19850	19850	19850	19850	0
256	20250306	150400	399931730	19850	19850	19850	19850	61
257	20250306	150300	398720880	19860	19860	19860	19860	0
258	20250306	150200	398720880	19860	19860	19860	19860	0
259	20250306	150100	398720880	19860	19860	19860	19860	38
260	20250306	150000	397966200	19880	19880	19880	19880	0
261	20250306	145900	397966200	19880	19880	19880	19880	3
262	20250306	145800	397906560	19880	19860	19880	19860	31
263	20250306	145700	397290550	19860	19860	19860	19860	26
264	20250306	145600	396774190	19850	19850	19850	19850	0
265	20250306	145500	396774190	19850	19850	19850	19850	0
266	20250306	145400	396774190	19850	19880	19880	19850	43
267	20250306	145300	395920360	19890	19890	19890	19890	1
268	20250306	145200	395900470	19900	19900	19900	19900	0
269	20250306	145100	395900470	19900	19900	19900	19900	1
270	20250306	145000	395880570	19900	19900	19900	19900	0
271	20250306	144900	395880570	19900	19900	19900	19900	0
272	20250306	144800	395880570	19900	19890	19900	19890	70
273	20250306	144700	394488160	19890	19890	19890	19890	11
274	20250306	144600	394269370	19890	19890	19890	19890	30
275	20250306	144500	393672670	19880	19880	19880	19880	0
276	20250306	144400	393672670	19880	19880	19880	19880	0
277	20250306	144300	393672670	19880	19880	19880	19880	0
278	20250306	144200	393672670	19880	19880	19880	19880	0
279	20250306	144100	393672670	19880	19880	19880	19880	0
280	20250306	144000	393672670	19880	19880	19880	19880	0
281	20250306	143900	393672670	19880	19880	19880	19880	2
282	20250306	143800	393632910	19880	19880	19880	19880	0
283	20250306	143700	393632910	19880	19850	19880	19850	659
284	20250306	143600	380545150	19850	19870	19870	19850	4
285	20250306	143500	380465710	19830	19830	19830	19830	0
286	20250306	143400	380465710	19830	19830	19830	19830	30
287	20250306	143300	379870810	19830	19840	19840	19820	67
288	20250306	143200	378541740	19850	19850	19850	19850	0
289	20250306	143100	378541740	19850	19850	19850	19830	222
290	20250306	143000	374135440	19840	19840	19840	19840	36
291	20250306	142900	373421200	19840	19840	19840	19840	0
292	20250306	142800	373421200	19840	19840	19840	19840	0
293	20250306	142700	373421200	19840	19840	19840	19840	0
294	20250306	142600	373421200	19840	19840	19840	19840	1
295	20250306	142500	373401360	19850	19820	19850	19820	349
296	20250306	142400	366474190	19820	19820	19820	19820	0
297	20250306	142300	366474190	19820	19820	19820	19820	46
298	20250306	142200	365562470	19820	19830	19830	19820	56
299	20250306	142100	364452460	19830	19880	19880	19830	620
300	20250306	142000	352144170	19890	19890	19890	19890	0
301	20250306	141900	352144170	19890	19890	19890	19890	127
302	20250306	141800	349618140	19890	19890	19890	19890	0
303	20250306	141700	349618140	19890	19890	19890	19890	0
304	20250306	141600	349618140	19890	19890	19890	19890	1
305	20250306	141500	349598250	19900	19900	19900	19900	1
306	20250306	141400	349578350	19900	19860	19900	19860	18
307	20250306	141300	349220800	19870	19870	19870	19870	0
308	20250306	141200	349220800	19870	19870	19870	19870	10
309	20250306	141100	349022100	19860	19860	19860	19860	0
310	20250306	141000	349022100	19860	19860	19860	19860	37
311	20250306	140900	348287280	19860	19860	19860	19860	16
312	20250306	140800	347969520	19860	19860	19860	19860	0
313	20250306	140700	347969520	19860	19860	19860	19860	0
314	20250306	140600	347969520	19860	19860	19860	19860	151
315	20250306	140500	344970660	19870	19880	19880	19870	401
316	20250306	140400	337000790	19880	19920	19920	19880	60
317	20250306	140300	335807860	19890	19900	19900	19890	134
318	20250306	140200	333142130	19900	19900	19900	19900	650
319	20250306	140100	320207130	19920	19960	19960	19900	942
320	20250306	140000	301433840	19960	19960	19960	19960	0
321	20250306	135900	301433840	19960	19960	19960	19960	0
322	20250306	135800	301433840	19960	19960	19960	19960	0
323	20250306	135700	301433840	19960	19960	19960	19960	50
324	20250306	135600	300435840	19940	19940	19940	19940	0
325	20250306	135500	300435840	19940	19940	19940	19940	26
326	20250306	135400	299917400	19950	19950	19950	19950	1
327	20250306	135300	299897450	19960	19960	19960	19960	4
328	20250306	135200	299817610	19950	19950	19950	19950	0
329	20250306	135100	299817610	19950	19950	19950	19950	40
330	20250306	135000	299019610	19950	19950	19950	19950	1
331	20250306	134900	298999660	19950	19940	19950	19940	158
332	20250306	134800	295847910	19950	19950	19950	19950	100
333	20250306	134700	293852910	19950	19990	19990	19950	241
334	20250306	134600	289043430	19990	19990	19990	19990	0
335	20250306	134500	289043430	19990	19990	19990	19990	0
336	20250306	134400	289043430	19990	19990	19990	19990	0
337	20250306	134300	289043430	19990	19990	19990	19990	2
338	20250306	134200	289003450	19990	19980	19990	19970	4
339	20250306	134100	288923520	19960	19960	19960	19960	0
340	20250306	134000	288923520	19960	19960	19960	19960	0
341	20250306	133900	288923520	19960	19960	19960	19960	29
342	20250306	133800	288344680	19990	19990	19990	19990	0
343	20250306	133700	288344680	19990	19990	19990	19990	0
344	20250306	133600	288344680	19990	19990	19990	19990	1
345	20250306	133500	288324690	19960	19960	19960	19960	0
346	20250306	133400	288324690	19960	19960	19960	19960	0
347	20250306	133300	288324690	19960	19970	19970	19960	38
348	20250306	133200	287566200	19980	19980	19980	19980	1
349	20250306	133100	287546220	20000	19980	20000	19980	4
350	20250306	133000	287466260	19970	19970	19970	19970	11
351	20250306	132900	287246590	20050	20050	20050	20050	0
352	20250306	132800	287246590	20050	20050	20050	20050	0
353	20250306	132700	287246590	20050	20000	20050	20000	2
354	20250306	132600	287206540	20000	20000	20000	20000	0
355	20250306	132500	287206540	20000	20000	20000	20000	0
356	20250306	132400	287206540	20000	19990	20000	19990	50
357	20250306	132300	286206550	20050	20050	20050	20050	0
358	20250306	132200	286206550	20050	20050	20050	20050	0
359	20250306	132100	286206550	20050	20000	20050	20000	2
360	20250306	132000	286166500	20050	20050	20050	20050	0
361	20250306	131900	286166500	20050	19980	20050	19980	55
362	20250306	131800	285067010	19970	19990	19990	19970	300
363	20250306	131700	279070410	20050	20050	20050	20050	0
364	20250306	131600	279070410	20050	20050	20050	20050	0
365	20250306	131500	279070410	20050	20050	20050	20000	33
366	20250306	131400	278409110	20050	20000	20050	20000	22
367	20250306	131300	277968860	20050	20050	20050	20050	0
368	20250306	131200	277968860	20050	20050	20050	20050	0
369	20250306	131100	277968860	20050	20050	20050	20050	0
370	20250306	131000	277968860	20050	20050	20050	20050	1
371	20250306	130900	277948810	20050	20050	20050	20050	3
372	20250306	130800	277888660	19990	19990	19990	19990	0
373	20250306	130700	277888660	19990	19990	19990	19990	17
374	20250306	130600	277548830	20000	20000	20000	20000	1
375	20250306	130500	277528830	20000	20000	20000	20000	0
376	20250306	130400	277528830	20000	20000	20000	20000	0
377	20250306	130300	277528830	20000	20000	20000	20000	0
378	20250306	130200	277528830	20000	20000	20000	20000	203
379	20250306	130100	273468830	20000	20000	20000	20000	0
380	20250306	130000	273468830	20000	20000	20000	20000	0
381	20250306	125900	273468830	20000	19980	20000	19980	399
382	20250306	125800	265492240	19980	19980	19980	19980	51
383	20250306	125700	264473260	19970	19970	19970	19970	81
384	20250306	125600	262855690	19960	19960	19960	19960	90
385	20250306	125500	261059290	19960	19960	19960	19960	1
386	20250306	125400	261039330	19950	19950	19950	19950	0
387	20250306	125300	261039330	19950	19950	19950	19950	0
388	20250306	125200	261039330	19950	19950	19950	19950	0
389	20250306	125100	261039330	19950	19950	19950	19950	47
390	20250306	125000	260101680	19960	19960	19960	19960	11
391	20250306	124900	259882120	19960	19960	19960	19960	0
392	20250306	124800	259882120	19960	19950	19960	19950	21
393	20250306	124700	259463140	19960	19960	19960	19960	1
394	20250306	124600	259443180	19960	19960	19960	19960	10
395	20250306	124500	259243580	19940	19940	19940	19940	41
396	20250306	124400	258426040	19940	19940	19940	19940	8
397	20250306	124300	258266520	19940	19940	19940	19940	46
398	20250306	124200	257349280	19960	19960	19960	19960	0
399	20250306	124100	257349280	19960	19960	19960	19960	0
400	20250306	124000	257349280	19960	19950	19960	19950	100
401	20250306	123900	255353900	19940	19940	19940	19940	0
402	20250306	123800	255353900	19940	19940	19940	19940	45
403	20250306	123700	254456600	19940	19950	19950	19940	104
404	20250306	123600	252382800	19930	19930	19930	19930	0
405	20250306	123500	252382800	19930	19930	19930	19930	547
406	20250306	123400	241481090	19930	19930	19930	19930	0
407	20250306	123300	241481090	19930	19930	19930	19930	0
408	20250306	123200	241481090	19930	19930	19930	19930	0
409	20250306	123100	241481090	19930	19930	19930	19930	0
410	20250306	123000	241481090	19930	19930	19930	19930	0
411	20250306	122900	241481090	19930	19930	19930	19930	63
412	20250306	122800	240225500	19920	19920	19920	19920	0
413	20250306	122700	240225500	19920	19920	19920	19920	40
414	20250306	122600	239428700	19930	19930	19930	19930	3
415	20250306	122500	239368910	19900	19900	19900	19900	0
416	20250306	122400	239368910	19900	19900	19900	19900	0
417	20250306	122300	239368910	19900	19900	19900	19900	0
418	20250306	122200	239368910	19900	19900	19900	19900	0
419	20250306	122100	239368910	19900	19900	19900	19900	0
420	20250306	122000	239368910	19900	19910	19910	19900	44
421	20250306	121900	238493300	19920	19920	19920	19920	1
422	20250306	121800	238473380	19960	19960	19960	19960	0
423	20250306	121700	238473380	19960	19960	19960	19960	0
424	20250306	121600	238473380	19960	19930	19960	19930	2
425	20250306	121500	238433490	19930	19940	19940	19930	31
426	20250306	121400	237815650	19940	19940	19940	19940	5
427	20250306	121300	237715950	19960	19960	19960	19960	50
428	20250306	121200	236717950	19960	19960	19960	19960	20
429	20250306	121100	236318750	19950	19950	19950	19950	0
430	20250306	121000	236318750	19950	19950	19950	19950	0
431	20250306	120900	236318750	19950	19950	19950	19950	28
432	20250306	120800	235760150	19950	19950	19950	19950	0
433	20250306	120700	235760150	19950	19950	19950	19950	0
434	20250306	120600	235760150	19950	19950	19950	19950	0
435	20250306	120500	235760150	19950	19950	19950	19950	0
436	20250306	120400	235760150	19950	19930	19950	19930	224
437	20250306	120300	231295120	19930	19930	19930	19930	1
438	20250306	120200	231275190	19900	19900	19900	19900	37
439	20250306	120100	230538890	19910	19910	19910	19910	0
440	20250306	120000	230538890	19910	19910	19910	19910	0
441	20250306	115900	230538890	19910	19910	19910	19910	18
442	20250306	115800	230180510	19920	19920	19920	19920	0
443	20250306	115700	230180510	19920	19920	19920	19920	0
444	20250306	115600	230180510	19920	19920	19920	19920	0
445	20250306	115500	230180510	19920	19930	19930	19920	27
446	20250306	115400	229642660	19930	19940	19940	19930	2
447	20250306	115300	229602790	19930	19930	19930	19930	1
448	20250306	115200	229582860	19910	19910	19910	19910	0
449	20250306	115100	229582860	19910	19910	19910	19910	0
450	20250306	115000	229582860	19910	19910	19910	19910	0
451	20250306	114900	229582860	19910	19910	19910	19910	31
452	20250306	114800	228965650	19940	19940	19940	19940	0
453	20250306	114700	228965650	19940	19940	19940	19940	0
454	20250306	114600	228965650	19940	19940	19940	19940	0
455	20250306	114500	228965650	19940	19940	19940	19940	272
456	20250306	114400	223541970	19920	19920	19920	19920	0
457	20250306	114300	223541970	19920	19920	19920	19920	91
458	20250306	114200	221729250	19890	19890	19890	19890	0
459	20250306	114100	221729250	19890	19890	19890	19890	41
460	20250306	114000	220913760	19920	19920	19920	19920	0
461	20250306	113900	220913760	19920	19920	19920	19920	3
462	20250306	113800	220854000	19920	19910	19920	19900	151
463	20250306	113700	217848060	19940	19940	19940	19940	0
464	20250306	113600	217848060	19940	19940	19940	19940	0
465	20250306	113500	217848060	19940	19910	19940	19910	40
466	20250306	113400	217051630	19940	19940	19940	19910	11
467	20250306	113300	216832460	19950	19970	19970	19950	13
468	20250306	113200	216572900	19970	19970	19970	19970	4
469	20250306	113100	216493020	19960	19970	19970	19960	12
470	20250306	113000	216253490	19970	19970	19970	19970	10
471	20250306	112900	216053790	19980	19980	19980	19980	0
472	20250306	112800	216053790	19980	19980	19980	19980	0
473	20250306	112700	216053790	19980	19950	19980	19950	3
474	20250306	112600	215993910	19930	19930	19930	19930	20
475	20250306	112500	215595310	19920	19920	19920	19920	0
476	20250306	112400	215595310	19920	19920	19920	19920	0
477	20250306	112300	215595310	19920	19920	19920	19920	45
478	20250306	112200	214698910	19930	19950	19950	19930	4
479	20250306	112100	214619150	19990	19940	19990	19920	24
480	20250306	112000	214140360	19950	19950	19950	19950	0
481	20250306	111900	214140360	19950	19960	19960	19950	11
482	20250306	111800	213920900	19990	19990	19990	19990	0
483	20250306	111700	213920900	19990	19970	19990	19970	50
484	20250306	111600	212922320	19970	19970	19970	19970	1
485	20250306	111500	212902350	19960	19960	19960	19960	1
486	20250306	111400	212882390	19990	19970	19990	19970	4
487	20250306	111300	212802470	19990	19990	19990	19990	4
488	20250306	111200	212722510	19990	19990	19990	19990	0
489	20250306	111100	212722510	19990	19990	19990	19990	5
490	20250306	111000	212622560	19960	19960	19960	19960	0
491	20250306	110900	212622560	19960	19960	19960	19960	27
492	20250306	110800	212083640	19940	19960	19980	19940	63
493	20250306	110700	210826160	19920	19920	19920	19920	2
494	20250306	110600	210786320	19960	19960	19960	19960	0
495	20250306	110500	210786320	19960	19960	19960	19960	100
496	20250306	110400	208790320	19960	19960	19960	19960	18
497	20250306	110300	208431040	19950	19950	19950	19950	200
498	20250306	110200	204441040	19910	19910	19910	19910	0
499	20250306	110100	204441040	19910	19910	19910	19910	0
500	20250306	110000	204441040	19910	19900	19910	19900	2
501	20250306	105900	204401230	19910	19910	19910	19910	0
502	20250306	105800	204401230	19910	19910	19910	19910	52
503	20250306	105700	203365910	19910	19910	19910	19910	43
504	20250306	105600	202509780	19900	19870	19930	19870	139
505	20250306	105500	199742440	19870	19860	19870	19860	6
506	20250306	105400	199623260	19860	19860	19860	19860	5
507	20250306	105300	199523960	19860	19860	19860	19860	7
508	20250306	105200	199384940	19860	19860	19860	19820	288
509	20250306	105100	193674360	19860	19860	19860	19840	7
510	20250306	105000	193535360	19860	19850	19860	19850	76
511	20250306	104900	192026020	19850	19850	19860	19850	172
512	20250306	104800	188611810	19830	19830	19830	19830	17
513	20250306	104700	188274700	19830	19830	19830	19830	26
514	20250306	104600	187759120	19830	19870	19870	19830	4
515	20250306	104500	187679760	19830	19850	19910	19830	21
516	20250306	104400	187263230	19910	19830	19910	19830	101
517	20250306	104300	185260320	19830	19830	19830	19830	47
518	20250306	104200	184328310	19950	19860	19950	19830	306
519	20250306	104100	178256150	19880	19880	19880	19880	15
520	20250306	104000	177957950	19880	19880	19880	19880	35
521	20250306	103900	177262150	19880	19890	19890	19880	16
522	20250306	103800	176944060	19900	19900	19900	19900	30
523	20250306	103700	176347060	19900	19900	19900	19900	100
524	20250306	103600	174357060	19900	19900	19900	19900	0
525	20250306	103500	174357060	19900	19900	19900	19900	27
526	20250306	103400	173819760	19900	19910	19910	19900	216
527	20250306	103300	169521030	19910	19910	19910	19910	358
528	20250306	103200	162393250	19920	19920	19920	19920	35
529	20250306	103100	161696050	19920	19950	19950	19920	283
530	20250306	103000	156052970	19950	19950	19950	19950	15
531	20250306	102900	155753720	19950	19950	19950	19950	28
532	20250306	102800	155195120	19950	19980	20000	19950	21
533	20250306	102700	154776020	19980	19980	19980	19980	0
534	20250306	102600	154776020	19980	19980	19980	19980	0
535	20250306	102500	154776020	19980	19980	19980	19980	0
536	20250306	102400	154776020	19980	19980	19980	19980	0
537	20250306	102300	154776020	19980	19980	19980	19980	104
538	20250306	102200	152698100	19980	19980	19980	19980	0
539	20250306	102100	152698100	19980	19980	19980	19980	20
540	20250306	102000	152298500	19980	19980	19980	19980	29
541	20250306	101900	151719080	20000	20000	20000	20000	24
542	20250306	101800	151239080	20000	20000	20000	20000	0
543	20250306	101700	151239080	20000	20000	20000	20000	3
544	20250306	101600	151179080	20000	20000	20000	20000	0
545	20250306	101500	151179080	20000	20000	20000	20000	0
546	20250306	101400	151179080	20000	20000	20000	20000	0
547	20250306	101300	151179080	20000	20000	20000	20000	0
548	20250306	101200	151179080	20000	20000	20000	20000	0
549	20250306	101100	151179080	20000	19980	20000	19980	17
550	20250306	101000	150839380	19980	19980	20050	19980	31
551	20250306	100900	150219930	20050	20050	20050	20050	0
552	20250306	100800	150219930	20050	20000	20050	19950	214
553	20250306	100700	145944320	19980	19980	19980	19980	0
554	20250306	100600	145944320	19980	20000	20000	19980	116
555	20250306	100500	143624640	20000	20000	20000	20000	1
556	20250306	100400	143604640	20000	20000	20000	20000	0
557	20250306	100300	143604640	20000	20000	20000	20000	1
558	20250306	100200	143584640	20000	20000	20000	20000	0
559	20250306	100100	143584640	20000	20050	20100	19980	261
560	20250306	100000	138359780	19980	20000	20000	19980	1152
561	20250306	095900	115321950	20000	20000	20000	20000	40
562	20250306	095800	114521950	20050	20050	20050	20050	186
563	20250306	095700	110792650	20050	20050	20050	20050	0
564	20250306	095600	110792650	20050	20050	20050	20050	32
565	20250306	095500	110151050	20100	20100	20100	20100	0
566	20250306	095400	110151050	20100	20050	20100	20050	196
567	20250306	095300	106213800	20100	20100	20100	20100	0
568	20250306	095200	106213800	20100	20100	20100	20100	0
569	20250306	095100	106213800	20100	20100	20100	20100	32
570	20250306	095000	105570600	20100	20100	20100	20100	94
571	20250306	094900	103681200	20150	20150	20150	20150	100
572	20250306	094800	101666200	20150	20150	20150	20150	16
573	20250306	094700	101343800	20150	20150	20150	20150	43
574	20250306	094600	100477350	20150	20150	20150	20150	0
575	20250306	094500	100477350	20150	20150	20150	20150	0
576	20250306	094400	100477350	20150	20200	20200	20150	302
577	20250306	094300	94378700	20200	20250	20250	20200	110
578	20250306	094200	92156550	20250	20250	20250	20250	3
579	20250306	094100	92095800	20200	20200	20200	20200	20
580	20250306	094000	91691800	20200	20200	20200	20200	20
581	20250306	093900	91287800	20200	20200	20200	20200	2
582	20250306	093800	91247400	20200	20200	20200	20200	1
583	20250306	093700	91227200	20200	20200	20200	20200	62
584	20250306	093600	89974800	20250	20250	20250	20250	55
585	20250306	093500	88861050	20250	20250	20250	20250	1
586	20250306	093400	88840800	20250	20250	20250	20250	118
587	20250306	093300	86451300	20250	20250	20250	20250	4
588	20250306	093200	86370300	20250	20300	20300	20250	15
589	20250306	093100	86066500	20250	20250	20250	20250	499
590	20250306	093000	75961750	20200	20150	20200	20150	321
591	20250306	092900	69482650	20200	20200	20200	20200	0
592	20250306	092800	69482650	20200	20200	20200	20200	0
593	20250306	092700	69482650	20200	20200	20200	20200	0
594	20250306	092600	69482650	20200	20150	20200	20150	65
595	20250306	092500	68172850	20200	20200	20200	20200	3
596	20250306	092400	68112250	20200	20250	20250	20200	14
597	20250306	092300	67829400	20200	20200	20200	20200	150
598	20250306	092200	64799400	20200	20200	20200	20200	140
599	20250306	092100	61971400	20150	20150	20200	20150	593
600	20250306	092000	49998850	20150	20150	20150	20150	1
601	20250306	091900	49978700	20150	20150	20200	20150	252
602	20250306	091800	44900850	20150	20150	20150	20150	348
603	20250306	091700	37888650	20000	20000	20000	20000	0
604	20250306	091600	37888650	20000	20000	20000	20000	100
605	20250306	091500	35888650	20000	20000	20000	20000	0
606	20250306	091400	35888650	20000	20000	20000	20000	0
607	20250306	091300	35888650	20000	20000	20000	20000	0
608	20250306	091200	35888650	20000	20000	20000	20000	80
609	20250306	091100	34288650	20000	20000	20000	20000	0
610	20250306	091000	34288650	20000	20150	20150	20000	268
611	20250306	090900	28908750	20100	20100	20100	20100	0
612	20250306	090800	28908750	20100	20050	20100	20050	91
613	20250306	090700	27079900	20050	20050	20050	20050	0
614	20250306	090600	27079900	20050	20100	20100	20050	50
615	20250306	090500	26075050	20100	20100	20100	20100	20
616	20250306	090400	25673050	20200	20100	20200	20100	456
617	20250306	090300	16475850	20100	20100	20100	20100	24
618	20250306	090200	15993450	20050	20050	20050	20050	97
619	20250306	090100	14048600	20050	20050	20050	20050	0
620	20250306	090000	14048600	20050	20000	20050	20000	702