KissMeData/028100/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	191400	432448925	14100	14100	14100	14100	474
3	20250305	191300	432448925	14100	14100	14100	14100	0
4	20250305	191200	432448925	14100	14100	14100	14100	0
5	20250305	191100	432448925	14100	14100	14100	14100	0
6	20250305	191000	432448925	14100	14100	14100	14100	0
7	20250305	190900	432448925	14100	14100	14100	14100	0
8	20250305	190800	432448925	14100	14100	14100	14100	0
9	20250305	190700	432448925	14100	14100	14100	14100	0
10	20250305	190600	432448925	14100	14100	14100	14100	0
11	20250305	190500	432448925	14100	14100	14100	14100	0
12	20250305	190400	432448925	14100	14100	14100	14100	0
13	20250305	190300	432448925	14100	14100	14100	14100	0
14	20250305	190200	432448925	14100	14100	14100	14100	0
15	20250305	190100	432448925	14100	14100	14100	14100	0
16	20250305	190000	432448925	14100	14100	14100	14100	0
17	20250305	185900	432448925	14100	14100	14100	14100	0
18	20250305	185800	432448925	14100	14100	14100	14100	0
19	20250305	185700	432448925	14100	14100	14100	14100	0
20	20250305	185600	432448925	14100	14100	14100	14100	0
21	20250305	185500	432448925	14100	14100	14100	14100	0
22	20250305	185400	432448925	14100	14100	14100	14100	0
23	20250305	185300	432448925	14100	14100	14100	14100	0
24	20250305	185200	432448925	14100	14100	14100	14100	0
25	20250305	185100	432448925	14100	14100	14100	14100	0
26	20250305	185000	432448925	14100	14100	14100	14100	0
27	20250305	184900	432448925	14100	14100	14100	14100	0
28	20250305	184800	432448925	14100	14100	14100	14100	0
29	20250305	184700	432448925	14100	14100	14100	14100	0
30	20250305	184600	432448925	14100	14100	14100	14100	0
31	20250305	184500	432448925	14100	14100	14100	14100	0
32	20250305	184400	432448925	14100	14100	14100	14100	474
33	20250305	184300	432448925	14100	14100	14100	14100	0
34	20250305	184200	432448925	14100	14100	14100	14100	0
35	20250305	184100	432448925	14100	14100	14100	14100	0
36	20250305	184000	432448925	14100	14100	14100	14100	0
37	20250305	183900	432448925	14100	14100	14100	14100	0
38	20250305	183800	432448925	14100	14100	14100	14100	0
39	20250305	183700	432448925	14100	14100	14100	14100	0
40	20250305	183600	432448925	14100	14100	14100	14100	0
41	20250305	183500	432448925	14100	14100	14100	14100	0
42	20250305	183400	432448925	14100	14100	14100	14100	0
43	20250305	183300	432448925	14100	14100	14100	14100	0
44	20250305	183200	432448925	14100	14100	14100	14100	0
45	20250305	183100	432448925	14100	14100	14100	14100	0
46	20250305	183000	432448925	14100	14100	14100	14100	0
47	20250305	182900	432448925	14100	14100	14100	14100	0
48	20250305	182800	432448925	14100	14100	14100	14100	0
49	20250305	182700	432448925	14100	14100	14100	14100	0
50	20250305	182600	432448925	14100	14100	14100	14100	0
51	20250305	182500	432448925	14100	14100	14100	14100	0
52	20250305	182400	432448925	14100	14100	14100	14100	0
53	20250305	182300	432448925	14100	14100	14100	14100	0
54	20250305	182200	432448925	14100	14100	14100	14100	0
55	20250305	182100	432448925	14100	14100	14100	14100	0
56	20250305	182000	432448925	14100	14100	14100	14100	0
57	20250305	181900	432448925	14100	14100	14100	14100	0
58	20250305	181800	432448925	14100	14100	14100	14100	0
59	20250305	181700	432448925	14100	14100	14100	14100	0
60	20250305	181600	432448925	14100	14100	14100	14100	0
61	20250305	181500	432448925	14100	14100	14100	14100	0
62	20250305	181400	432448925	14100	14100	14100	14100	474
63	20250305	181300	432448925	14100	14100	14100	14100	0
64	20250305	181200	432448925	14100	14100	14100	14100	0
65	20250305	181100	432448925	14100	14100	14100	14100	0
66	20250305	181000	432448925	14100	14100	14100	14100	0
67	20250305	180900	432448925	14100	14100	14100	14100	0
68	20250305	180800	432448925	14100	14100	14100	14100	0
69	20250305	180700	432448925	14100	14100	14100	14100	0
70	20250305	180600	432448925	14100	14100	14100	14100	0
71	20250305	180500	432448925	14100	14100	14100	14100	0
72	20250305	180400	432448925	14100	14100	14100	14100	0
73	20250305	180300	432448925	14100	14100	14100	14100	0
74	20250305	180200	432448925	14100	14100	14100	14100	0
75	20250305	180100	432448925	14100	14100	14100	14100	0
76	20250305	180000	432448925	14100	14100	14100	14100	0
77	20250305	175900	432448925	14100	14100	14100	14100	0
78	20250305	175800	432448925	14100	14100	14100	14100	0
79	20250305	175700	432448925	14100	14100	14100	14100	0
80	20250305	175600	432448925	14100	14100	14100	14100	0
81	20250305	175500	432448925	14100	14100	14100	14100	0
82	20250305	175400	432448925	14100	14100	14100	14100	0
83	20250305	175300	432448925	14100	14100	14100	14100	0
84	20250305	175200	432448925	14100	14100	14100	14100	0
85	20250305	175100	432448925	14100	14100	14100	14100	0
86	20250305	175000	432448925	14100	14100	14100	14100	0
87	20250305	174900	432448925	14100	14100	14100	14100	0
88	20250305	174800	432448925	14100	14100	14100	14100	0
89	20250305	174700	432448925	14100	14100	14100	14100	0
90	20250305	174600	432448925	14100	14100	14100	14100	0
91	20250305	174500	432448925	14100	14100	14100	14100	0
92	20250305	174400	432448925	14100	14100	14100	14100	474
93	20250305	174300	432448925	14100	14100	14100	14100	0
94	20250305	174200	432448925	14100	14100	14100	14100	0
95	20250305	174100	432448925	14100	14100	14100	14100	0
96	20250305	174000	432448925	14100	14100	14100	14100	0
97	20250305	173900	432448925	14100	14100	14100	14100	0
98	20250305	173800	432448925	14100	14100	14100	14100	0
99	20250305	173700	432448925	14100	14100	14100	14100	0
100	20250305	173600	432448925	14100	14100	14100	14100	0
101	20250305	173500	432448925	14100	14100	14100	14100	0
102	20250305	173400	432448925	14100	14100	14100	14100	0
103	20250305	173300	432448925	14100	14100	14100	14100	0
104	20250305	173200	432448925	14100	14100	14100	14100	0
105	20250305	173100	432448925	14100	14100	14100	14100	0
106	20250305	173000	432448925	14100	14100	14100	14100	0
107	20250305	172900	432448925	14100	14100	14100	14100	0
108	20250305	172800	432448925	14100	14100	14100	14100	0
109	20250305	172700	432448925	14100	14100	14100	14100	0
110	20250305	172600	432448925	14100	14100	14100	14100	0
111	20250305	172500	432448925	14100	14100	14100	14100	0
112	20250305	172400	432448925	14100	14100	14100	14100	0
113	20250305	172300	432448925	14100	14100	14100	14100	0
114	20250305	172200	432448925	14100	14100	14100	14100	0
115	20250305	172100	432448925	14100	14100	14100	14100	0
116	20250305	172000	432448925	14100	14100	14100	14100	0
117	20250305	171900	432448925	14100	14100	14100	14100	0
118	20250305	171800	432448925	14100	14100	14100	14100	0
119	20250305	171700	432448925	14100	14100	14100	14100	0
120	20250305	171600	432448925	14100	14100	14100	14100	0
121	20250305	171500	432448925	14100	14100	14100	14100	0
122	20250305	171400	432448925	14100	14100	14100	14100	474
123	20250305	171300	432448925	14100	14100	14100	14100	0
124	20250305	171200	432448925	14100	14100	14100	14100	0
125	20250305	171100	432448925	14100	14100	14100	14100	0
126	20250305	171000	432448925	14100	14100	14100	14100	0
127	20250305	170900	432448925	14100	14100	14100	14100	0
128	20250305	170800	432448925	14100	14100	14100	14100	0
129	20250305	170700	432448925	14100	14100	14100	14100	0
130	20250305	170600	432448925	14100	14100	14100	14100	0
131	20250305	170500	432448925	14100	14100	14100	14100	0
132	20250305	170400	432448925	14100	14100	14100	14100	0
133	20250305	170300	432448925	14100	14100	14100	14100	0
134	20250305	170200	432448925	14100	14100	14100	14100	0
135	20250305	170100	432448925	14100	14100	14100	14100	0
136	20250305	170000	432448925	14100	14100	14100	14100	0
137	20250305	165900	432448925	14100	14100	14100	14100	0
138	20250305	165800	432448925	14100	14100	14100	14100	0
139	20250305	165700	432448925	14100	14100	14100	14100	0
140	20250305	165600	432448925	14100	14100	14100	14100	0
141	20250305	165500	432448925	14100	14100	14100	14100	0
142	20250305	165400	432448925	14100	14100	14100	14100	0
143	20250305	165300	432448925	14100	14100	14100	14100	0
144	20250305	165200	432448925	14100	14100	14100	14100	0
145	20250305	165100	432448925	14100	14100	14100	14100	0
146	20250305	165000	432448925	14100	14100	14100	14100	0
147	20250305	164900	432448925	14100	14100	14100	14100	0
148	20250305	164800	432448925	14100	14100	14100	14100	0
149	20250305	164700	432448925	14100	14100	14100	14100	0
150	20250305	164600	432448925	14100	14100	14100	14100	0
151	20250305	164500	432448925	14100	14100	14100	14100	0
152	20250305	164400	432448925	14100	14100	14100	14100	474
153	20250305	164300	432448925	14100	14100	14100	14100	0
154	20250305	164200	432448925	14100	14100	14100	14100	0
155	20250305	164100	432448925	14100	14100	14100	14100	0
156	20250305	164000	432448925	14100	14100	14100	14100	0
157	20250305	163900	432448925	14100	14100	14100	14100	0
158	20250305	163800	432448925	14100	14100	14100	14100	0
159	20250305	163700	432448925	14100	14100	14100	14100	0
160	20250305	163600	432448925	14100	14100	14100	14100	0
161	20250305	163500	432448925	14100	14100	14100	14100	0
162	20250305	163400	432448925	14100	14100	14100	14100	0
163	20250305	163300	432448925	14100	14100	14100	14100	0
164	20250305	163200	432448925	14100	14100	14100	14100	0
165	20250305	163100	432448925	14100	14100	14100	14100	0
166	20250305	163000	432448925	14100	14100	14100	14100	0
167	20250305	162900	432448925	14100	14100	14100	14100	0
168	20250305	162800	432448925	14100	14100	14100	14100	0
169	20250305	162700	432448925	14100	14100	14100	14100	0
170	20250305	162600	432448925	14100	14100	14100	14100	0
171	20250305	162500	432448925	14100	14100	14100	14100	0
172	20250305	162400	432448925	14100	14100	14100	14100	0
173	20250305	162300	432448925	14100	14100	14100	14100	0
174	20250305	162200	432448925	14100	14100	14100	14100	0
175	20250305	162100	432448925	14100	14100	14100	14100	0
176	20250305	162000	432448925	14100	14100	14100	14100	0
177	20250305	161900	432448925	14100	14100	14100	14100	0
178	20250305	161800	432448925	14100	14100	14100	14100	0
179	20250305	161700	432448925	14100	14100	14100	14100	0
180	20250305	161600	432448925	14100	14100	14100	14100	0
181	20250305	161500	432448925	14100	14100	14100	14100	0
182	20250305	161400	432448925	14100	14100	14100	14100	474
183	20250305	161300	432448925	14100	14100	14100	14100	0
184	20250305	161200	432448925	14100	14100	14100	14100	0
185	20250305	161100	432448925	14100	14100	14100	14100	0
186	20250305	161000	432448925	14100	14100	14100	14100	0
187	20250305	160900	432448925	14100	14100	14100	14100	0
188	20250305	160800	432448925	14100	14100	14100	14100	0
189	20250305	160700	432448925	14100	14100	14100	14100	0
190	20250305	160600	432448925	14100	14100	14100	14100	0
191	20250305	160500	432448925	14100	14100	14100	14100	0
192	20250305	160400	432448925	14100	14100	14100	14100	0
193	20250305	160300	432448925	14100	14100	14100	14100	0
194	20250305	160200	432448925	14100	14100	14100	14100	0
195	20250305	160100	432448925	14100	14100	14100	14100	0
196	20250305	160000	432448925	14100	14100	14100	14100	0
197	20250305	155900	432448925	14100	14100	14100	14100	0
198	20250305	155800	432448925	14100	14100	14100	14100	0
199	20250305	155700	432448925	14100	14100	14100	14100	0
200	20250305	155600	432448925	14100	14100	14100	14100	0
201	20250305	155500	432448925	14100	14100	14100	14100	0
202	20250305	155400	432448925	14100	14100	14100	14100	0
203	20250305	155300	432448925	14100	14100	14100	14100	0
204	20250305	155200	432448925	14100	14100	14100	14100	0
205	20250305	155100	432448925	14100	14100	14100	14100	0
206	20250305	155000	432448925	14100	14100	14100	14100	0
207	20250305	154900	432448925	14100	14100	14100	14100	0
208	20250305	154800	432448925	14100	14100	14100	14100	0
209	20250305	154700	432448925	14100	14100	14100	14100	0
210	20250305	154600	432448925	14100	14100	14100	14100	0
211	20250305	154500	432448925	14100	14100	14100	14100	0
212	20250305	154400	432448925	14100	14100	14100	14100	474
213	20250305	154300	432448925	14100	14100	14100	14100	0
214	20250305	154200	432448925	14100	14100	14100	14100	0
215	20250305	154100	432448925	14100	14100	14100	14100	0
216	20250305	154000	432448925	14100	14100	14100	14100	0
217	20250305	153900	432448925	14100	14100	14100	14100	0
218	20250305	153800	432448925	14100	14100	14100	14100	0
219	20250305	153700	432448925	14100	14100	14100	14100	0
220	20250305	153600	432448925	14100	14100	14100	14100	0
221	20250305	153500	432448925	14100	14100	14100	14100	0
222	20250305	153400	432448925	14100	14100	14100	14100	0
223	20250305	153300	432448925	14100	14100	14100	14100	0
224	20250305	153200	432448925	14100	14100	14100	14100	0
225	20250305	153100	432448925	14100	14100	14100	14100	0
226	20250305	153000	432448925	14100	14100	14100	14100	474
227	20250305	152900	425765525	14120	14120	14120	14120	0
228	20250305	152800	425765525	14120	14120	14120	14120	0
229	20250305	152700	425765525	14120	14120	14120	14120	0
230	20250305	152600	425765525	14120	14120	14120	14120	0
231	20250305	152500	425765525	14120	14120	14120	14120	0
232	20250305	152400	425765525	14120	14120	14120	14120	0
233	20250305	152300	425765525	14120	14120	14120	14120	0
234	20250305	152200	425765525	14120	14120	14120	14120	0
235	20250305	152100	425765525	14120	14120	14120	14120	0
236	20250305	152000	425765525	14120	14120	14120	14120	0
237	20250305	151900	425765525	14120	14120	14120	14120	0
238	20250305	151800	425765525	14120	14120	14120	14120	0
239	20250305	151700	425765525	14120	14120	14120	14120	0
240	20250305	151600	425765525	14120	14120	14120	14120	1
241	20250305	151500	425751405	14050	14050	14050	14050	195
242	20250305	151400	423011655	14120	14120	14120	14120	0
243	20250305	151300	423011655	14120	14120	14120	14120	0
244	20250305	151200	423011655	14120	14050	14120	14050	53
245	20250305	151100	422266775	14080	14080	14080	14080	0
246	20250305	151000	422266775	14080	14100	14100	14080	6
247	20250305	150900	422182215	14130	14130	14130	14130	0
248	20250305	150800	422182215	14130	14130	14130	14130	0
249	20250305	150700	422182215	14130	14120	14130	14120	42
250	20250305	150600	421588955	14130	14130	14130	14130	0
251	20250305	150500	421588955	14130	14130	14130	14130	0
252	20250305	150400	421588955	14130	14130	14130	14130	0
253	20250305	150300	421588955	14130	14120	14130	14120	201
254	20250305	150200	418750825	14120	14120	14120	14120	5
255	20250305	150100	418680225	14100	14110	14110	14100	69
256	20250305	150000	417707275	14130	14130	14130	14130	0
257	20250305	145900	417707275	14130	14130	14130	14130	34
258	20250305	145800	417226855	14130	14130	14130	14130	0
259	20250305	145700	417226855	14130	14130	14130	14130	80
260	20250305	145600	416096455	14130	14130	14130	14130	2
261	20250305	145500	416068195	14130	14130	14130	14130	1
262	20250305	145400	416054065	14130	14130	14130	14130	0
263	20250305	145300	416054065	14130	14130	14130	14130	0
264	20250305	145200	416054065	14130	14130	14130	14080	37
265	20250305	145100	415532005	14140	14100	14140	14080	109
266	20250305	145000	413997105	14140	14140	14140	14140	50
267	20250305	144900	413290105	14140	14130	14140	14130	680
268	20250305	144800	403676665	14100	14080	14100	14080	121
269	20250305	144700	401972965	14140	14130	14140	14130	433
270	20250305	144600	395853345	14140	14140	14150	14140	820
271	20250305	144500	384251435	14150	14080	14150	14080	5058
272	20250305	144400	312912305	14050	14050	14050	14050	30
273	20250305	144300	312490805	14080	14070	14090	14070	1244
274	20250305	144200	294977045	14070	14040	14070	14040	311
275	20250305	144100	290601335	14040	14040	14060	14040	95
276	20250305	144000	289267335	14070	14070	14070	14070	0
277	20250305	143900	289267335	14070	14070	14070	14070	0
278	20250305	143800	289267335	14070	14070	14070	14070	0
279	20250305	143700	289267335	14070	14060	14070	14060	2
280	20250305	143600	289239205	14070	14050	14070	14050	413
281	20250305	143500	283432245	14060	14060	14060	14060	0
282	20250305	143400	283432245	14060	14060	14060	14060	57
283	20250305	143300	282630825	14060	14060	14060	14060	22
284	20250305	143200	282321505	14060	14060	14060	14060	1
285	20250305	143100	282307445	14050	14050	14060	14050	111
286	20250305	143000	280747885	14050	14045	14050	14045	169
287	20250305	142900	278373585	14050	14040	14050	14040	75
288	20250305	142800	277320575	14020	14030	14030	14020	58
289	20250305	142700	276507305	14030	14020	14030	14020	61
290	20250305	142600	275651525	14030	14030	14030	14030	9
291	20250305	142500	275525255	14040	14040	14040	14040	0
292	20250305	142400	275525255	14040	14040	14040	14040	0
293	20250305	142300	275525255	14040	14040	14040	14040	0
294	20250305	142200	275525255	14040	14040	14040	14040	0
295	20250305	142100	275525255	14040	14040	14040	14040	0
296	20250305	142000	275525255	14040	14040	14040	14040	0
297	20250305	141900	275525255	14040	14040	14040	14040	0
298	20250305	141800	275525255	14040	14040	14040	14040	0
299	20250305	141700	275525255	14040	14040	14040	14040	0
300	20250305	141600	275525255	14040	14040	14040	14040	0
301	20250305	141500	275525255	14040	14040	14040	14040	0
302	20250305	141400	275525255	14040	14040	14040	14040	0
303	20250305	141300	275525255	14040	14040	14040	14040	0
304	20250305	141200	275525255	14040	14040	14040	14040	0
305	20250305	141100	275525255	14040	14040	14040	14040	0
306	20250305	141000	275525255	14040	14040	14040	14040	0
307	20250305	140900	275525255	14040	14040	14040	14040	0
308	20250305	140800	275525255	14040	14040	14040	14040	0
309	20250305	140700	275525255	14040	14040	14040	14040	5
310	20250305	140600	275455055	14050	14050	14050	14050	0
311	20250305	140500	275455055	14050	14050	14050	14050	0
312	20250305	140400	275455055	14050	14050	14050	14050	0
313	20250305	140300	275455055	14050	14050	14050	14050	0
314	20250305	140200	275455055	14050	14050	14050	14050	0
315	20250305	140100	275455055	14050	14050	14050	14050	1
316	20250305	140000	275441005	14000	14000	14000	14000	0
317	20250305	135900	275441005	14000	14000	14000	14000	0
318	20250305	135800	275441005	14000	14025	14025	14000	20
319	20250305	135700	275160905	14050	14050	14050	14050	4
320	20250305	135600	275104705	14025	14025	14025	14025	0
321	20250305	135500	275104705	14025	14025	14025	14025	7
322	20250305	135400	275006530	14060	14060	14060	14060	0
323	20250305	135300	275006530	14060	14060	14060	14060	0
324	20250305	135200	275006530	14060	14060	14060	14060	0
325	20250305	135100	275006530	14060	14060	14060	14060	0
326	20250305	135000	275006530	14060	14060	14060	14060	1
327	20250305	134900	274992470	14000	14030	14030	14000	150
328	20250305	134800	272892140	14060	14060	14060	14060	0
329	20250305	134700	272892140	14060	14060	14060	14060	355
330	20250305	134600	267900840	14060	14060	14060	14060	16
331	20250305	134500	267675880	14060	14050	14060	14050	653
332	20250305	134400	258498630	14050	14050	14050	14050	9
333	20250305	134300	258372180	14060	14050	14060	14050	396
334	20250305	134200	252808360	14050	14020	14055	14020	1477
335	20250305	134100	232066465	14020	14000	14020	14000	948
336	20250305	134000	218789005	13990	13990	13990	13990	10
337	20250305	133900	218649105	13990	14000	14000	13990	128
338	20250305	133800	216858275	14000	13985	14000	13970	102
339	20250305	133700	215432240	13990	13970	13990	13970	310
340	20250305	133600	211098550	13960	13960	13960	13960	20
341	20250305	133500	210819350	13960	13960	13960	13960	0
342	20250305	133400	210819350	13960	13960	13960	13960	0
343	20250305	133300	210819350	13960	13960	13960	13960	0
344	20250305	133200	210819350	13960	13960	13960	13960	0
345	20250305	133100	210819350	13960	13960	13960	13960	0
346	20250305	133000	210819350	13960	13960	13970	13960	27
347	20250305	132900	210442420	13960	13960	13960	13960	21
348	20250305	132800	210149260	13970	13970	13970	13970	1
349	20250305	132700	210135290	13970	13970	13970	13970	0
350	20250305	132600	210135290	13970	13970	13970	13970	8
351	20250305	132500	210023530	13970	13970	13970	13970	0
352	20250305	132400	210023530	13970	13960	13970	13960	13
353	20250305	132300	209842040	13960	13960	13960	13960	1
354	20250305	132200	209828080	13970	13970	13970	13970	0
355	20250305	132100	209828080	13970	13970	13970	13970	390
356	20250305	132000	204379780	13970	13960	13970	13960	70
357	20250305	131900	203402480	13960	13960	13960	13960	25
358	20250305	131800	203053480	13970	13970	13970	13970	0
359	20250305	131700	203053480	13970	13970	13970	13970	0
360	20250305	131600	203053480	13970	13970	13970	13970	0
361	20250305	131500	203053480	13970	13970	13970	13970	0
362	20250305	131400	203053480	13970	13970	13970	13970	58
363	20250305	131300	202243220	13970	13930	13970	13930	1035
364	20250305	131200	187791690	13940	13940	13940	13940	0
365	20250305	131100	187791690	13940	13940	13940	13940	0
366	20250305	131000	187791690	13940	13940	13940	13940	0
367	20250305	130900	187791690	13940	13940	13940	13940	0
368	20250305	130800	187791690	13940	13940	13940	13940	0
369	20250305	130700	187791690	13940	13940	13940	13940	0
370	20250305	130600	187791690	13940	13940	13940	13940	0
371	20250305	130500	187791690	13940	13940	13940	13940	0
372	20250305	130400	187791690	13940	13940	13940	13940	0
373	20250305	130300	187791690	13940	13940	13940	13940	0
374	20250305	130200	187791690	13940	13920	13940	13920	3
375	20250305	130100	187749890	13920	13930	13930	13920	2
376	20250305	130000	187722040	13940	13945	13950	13940	188
377	20250305	125900	185101050	13930	13930	13930	13930	29
378	20250305	125800	184697080	13930	13920	13930	13920	21
379	20250305	125700	184404750	13920	13920	13920	13920	0
380	20250305	125600	184404750	13920	13920	13920	13920	0
381	20250305	125500	184404750	13920	13920	13920	13920	0
382	20250305	125400	184404750	13920	13920	13920	13920	0
383	20250305	125300	184404750	13920	13920	13920	13920	0
384	20250305	125200	184404750	13920	13920	13920	13920	0
385	20250305	125100	184404750	13920	13920	13920	13920	0
386	20250305	125000	184404750	13920	13920	13920	13920	115
387	20250305	124900	182803950	13900	13900	13900	13900	0
388	20250305	124800	182803950	13900	13900	13900	13900	0
389	20250305	124700	182803950	13900	13900	13900	13900	0
390	20250305	124600	182803950	13900	13900	13900	13900	0
391	20250305	124500	182803950	13900	13900	13900	13900	0
392	20250305	124400	182803950	13900	13900	13900	13900	0
393	20250305	124300	182803950	13900	13900	13900	13900	507
394	20250305	124200	175756650	13960	13960	13960	13960	0
395	20250305	124100	175756650	13960	13960	13960	13960	0
396	20250305	124000	175756650	13960	13960	13960	13960	0
397	20250305	123900	175756650	13960	13950	13960	13950	177
398	20250305	123800	173286810	13940	13910	13940	13910	1711
399	20250305	123700	149440930	13900	13910	13910	13900	119
400	20250305	123600	147786790	13900	13900	13900	13900	579
401	20250305	123500	139738690	13900	13900	13900	13900	4
402	20250305	123400	139683090	13890	13890	13890	13890	0
403	20250305	123300	139683090	13890	13890	13890	13890	0
404	20250305	123200	139683090	13890	13890	13890	13890	5
405	20250305	123100	139613640	13890	13890	13890	13890	0
406	20250305	123000	139613640	13890	13890	13890	13890	0
407	20250305	122900	139613640	13890	13890	13890	13890	41
408	20250305	122800	139044150	13910	13910	13910	13910	0
409	20250305	122700	139044150	13910	13910	13910	13910	2
410	20250305	122600	139016330	13920	13920	13920	13920	0
411	20250305	122500	139016330	13920	13910	13920	13910	72
412	20250305	122400	138014780	13900	13890	13900	13890	163
413	20250305	122300	135750310	13890	13890	13890	13890	20
414	20250305	122200	135472510	13890	13890	13890	13890	3
415	20250305	122100	135430840	13910	13910	13910	13910	0
416	20250305	122000	135430840	13910	13910	13910	13910	0
417	20250305	121900	135430840	13910	13885	13910	13885	151
418	20250305	121800	133332530	13880	13880	13880	13880	5
419	20250305	121700	133263130	13890	13880	13890	13880	20
420	20250305	121600	132985520	13880	13880	13880	13880	0
421	20250305	121500	132985520	13880	13890	13890	13880	89
422	20250305	121400	131750130	13890	13890	13890	13890	1
423	20250305	121300	131736240	13870	13870	13870	13870	10
424	20250305	121200	131597540	13880	13880	13880	13880	34
425	20250305	121100	131125620	13870	13870	13870	13870	28
426	20250305	121000	130737260	13870	13870	13870	13870	0
427	20250305	120900	130737260	13870	13870	13870	13870	0
428	20250305	120800	130737260	13870	13870	13870	13870	10
429	20250305	120700	130598560	13870	13870	13870	13870	0
430	20250305	120600	130598560	13870	13830	13870	13830	155
431	20250305	120500	128451000	13830	13830	13830	13830	0
432	20250305	120400	128451000	13830	13830	13830	13830	162
433	20250305	120300	126210540	13830	13830	13830	13830	20
434	20250305	120200	125933940	13860	13860	13860	13860	0
435	20250305	120100	125933940	13860	13860	13860	13860	0
436	20250305	120000	125933940	13860	13860	13860	13860	0
437	20250305	115900	125933940	13860	13860	13860	13860	2
438	20250305	115800	125906220	13850	13850	13850	13850	0
439	20250305	115700	125906220	13850	13850	13850	13850	0
440	20250305	115600	125906220	13850	13850	13850	13850	0
441	20250305	115500	125906220	13850	13850	13850	13850	0
442	20250305	115400	125906220	13850	13850	13850	13850	408
443	20250305	115300	120255420	13850	13850	13850	13850	0
444	20250305	115200	120255420	13850	13850	13850	13850	0
445	20250305	115100	120255420	13850	13850	13850	13850	0
446	20250305	115000	120255420	13850	13850	13850	13850	0
447	20250305	114900	120255420	13850	13850	13850	13850	0
448	20250305	114800	120255420	13850	13850	13850	13850	15
449	20250305	114700	120047670	13800	13800	13800	13800	0
450	20250305	114600	120047670	13800	13800	13800	13800	0
451	20250305	114500	120047670	13800	13800	13800	13800	10
452	20250305	114400	119909670	13850	13850	13850	13850	0
453	20250305	114300	119909670	13850	13850	13850	13850	0
454	20250305	114200	119909670	13850	13850	13850	13850	0
455	20250305	114100	119909670	13850	13850	13850	13850	70
456	20250305	114000	118940170	13850	13840	13850	13840	126
457	20250305	113900	117196130	13800	13800	13800	13800	0
458	20250305	113800	117196130	13800	13800	13800	13800	50
459	20250305	113700	116506130	13790	13790	13790	13790	0
460	20250305	113600	116506130	13790	13790	13790	13790	0
461	20250305	113500	116506130	13790	13790	13790	13790	20
462	20250305	113400	116230330	13830	13830	13830	13830	0
463	20250305	113300	116230330	13830	13830	13830	13830	30
464	20250305	113200	115815430	13840	13840	13840	13840	0
465	20250305	113100	115815430	13840	13840	13840	13840	0
466	20250305	113000	115815430	13840	13840	13840	13840	0
467	20250305	112900	115815430	13840	13840	13840	13840	0
468	20250305	112800	115815430	13840	13840	13840	13840	10
469	20250305	112700	115677030	13850	13850	13850	13850	0
470	20250305	112600	115677030	13850	13850	13850	13850	0
471	20250305	112500	115677030	13850	13850	13850	13850	2
472	20250305	112400	115649330	13850	13850	13850	13850	1
473	20250305	112300	115635480	13850	13850	13850	13850	0
474	20250305	112200	115635480	13850	13850	13850	13850	0
475	20250305	112100	115635480	13850	13850	13850	13850	0
476	20250305	112000	115635480	13850	13850	13850	13850	0
477	20250305	111900	115635480	13850	13850	13850	13850	0
478	20250305	111800	115635480	13850	13850	13850	13850	0
479	20250305	111700	115635480	13850	13850	13850	13850	0
480	20250305	111600	115635480	13850	13850	13850	13850	0
481	20250305	111500	115635480	13850	13850	13850	13850	0
482	20250305	111400	115635480	13850	13850	13850	13850	34
483	20250305	111300	115164580	13850	13850	13850	13850	20
484	20250305	111200	114887580	13850	13850	13850	13850	0
485	20250305	111100	114887580	13850	13850	13850	13850	0
486	20250305	111000	114887580	13850	13850	13850	13850	0
487	20250305	110900	114887580	13850	13850	13850	13850	0
488	20250305	110800	114887580	13850	13850	13850	13850	0
489	20250305	110700	114887580	13850	13850	13850	13850	0
490	20250305	110600	114887580	13850	13850	13850	13850	0
491	20250305	110500	114887580	13850	13840	13850	13840	10
492	20250305	110400	114749110	13850	13850	13850	13850	0
493	20250305	110300	114749110	13850	13850	13850	13850	0
494	20250305	110200	114749110	13850	13850	13850	13850	0
495	20250305	110100	114749110	13850	13850	13850	13850	0
496	20250305	110000	114749110	13850	13850	13850	13850	0
497	20250305	105900	114749110	13850	13850	13850	13850	0
498	20250305	105800	114749110	13850	13850	13850	13850	0
499	20250305	105700	114749110	13850	13850	13850	13850	0
500	20250305	105600	114749110	13850	13850	13850	13850	0
501	20250305	105500	114749110	13850	13850	13850	13850	1
502	20250305	105400	114735260	13850	13850	13850	13850	0
503	20250305	105300	114735260	13850	13850	13850	13850	0
504	20250305	105200	114735260	13850	13850	13850	13850	0
505	20250305	105100	114735260	13850	13850	13850	13850	0
506	20250305	105000	114735260	13850	13850	13850	13850	0
507	20250305	104900	114735260	13850	13850	13850	13850	0
508	20250305	104800	114735260	13850	13850	13850	13850	0
509	20250305	104700	114735260	13850	13830	13850	13830	22
510	20250305	104600	114430760	13840	13840	13840	13840	0
511	20250305	104500	114430760	13840	13840	13840	13840	0
512	20250305	104400	114430760	13840	13840	13840	13840	10
513	20250305	104300	114292360	13840	13840	13840	13840	0
514	20250305	104200	114292360	13840	13840	13840	13840	0
515	20250305	104100	114292360	13840	13840	13840	13840	1
516	20250305	104000	114278520	13790	13800	13800	13790	183
517	20250305	103900	111754880	13810	13820	13820	13810	217
518	20250305	103800	108755990	13830	13840	13840	13830	44
519	20250305	103700	108147390	13850	13850	13850	13850	0
520	20250305	103600	108147390	13850	13850	13850	13850	5
521	20250305	103500	108078140	13850	13840	13850	13840	27
522	20250305	103400	107704410	13850	13850	13850	13850	0
523	20250305	103300	107704410	13850	13850	13850	13850	0
524	20250305	103200	107704410	13850	13850	13850	13850	8
525	20250305	103100	107593610	13850	13850	13850	13850	1
526	20250305	103000	107579760	13850	13850	13850	13850	5
527	20250305	102900	107510510	13850	13850	13850	13850	0
528	20250305	102800	107510510	13850	13850	13850	13850	3
529	20250305	102700	107468960	13850	13850	13850	13850	0
530	20250305	102600	107468960	13850	13850	13850	13850	0
531	20250305	102500	107468960	13850	13850	13850	13850	0
532	20250305	102400	107468960	13850	13850	13850	13850	0
533	20250305	102300	107468960	13850	13850	13850	13850	5
534	20250305	102200	107399710	13860	13860	13860	13860	1
535	20250305	102100	107385850	13850	13850	13850	13850	125
536	20250305	102000	105654600	13850	13850	13850	13850	8
537	20250305	101900	105543800	13840	13840	13840	13840	0
538	20250305	101800	105543800	13840	13840	13840	13840	140
539	20250305	101700	103606200	13840	13820	13840	13820	145
540	20250305	101600	101601020	13820	13820	13820	13820	0
541	20250305	101500	101601020	13820	13820	13820	13820	103
542	20250305	101400	100177560	13820	13810	13820	13810	173
543	20250305	101300	97788200	13810	13810	13810	13810	0
544	20250305	101200	97788200	13810	13810	13810	13810	0
545	20250305	101100	97788200	13810	13810	13810	13810	1
546	20250305	101000	97774390	13810	13810	13810	13810	0
547	20250305	100900	97774390	13810	13810	13810	13810	0
548	20250305	100800	97774390	13810	13810	13810	13810	47
549	20250305	100700	97125320	13810	13810	13810	13810	1
550	20250305	100600	97111510	13810	13810	13810	13810	0
551	20250305	100500	97111510	13810	13810	13810	13810	0
552	20250305	100400	97111510	13810	13810	13810	13810	5
553	20250305	100300	97042460	13810	13800	13810	13800	145
554	20250305	100200	95040730	13800	13800	13800	13800	100
555	20250305	100100	93660730	13790	13790	13790	13790	311
556	20250305	100000	89372040	13780	13780	13780	13780	1
557	20250305	095900	89358260	13780	13780	13780	13780	0
558	20250305	095800	89358260	13780	13780	13780	13780	1
559	20250305	095700	89344480	13790	13790	13790	13790	0
560	20250305	095600	89344480	13790	13790	13790	13790	0
561	20250305	095500	89344480	13790	13790	13790	13790	50
562	20250305	095400	88654980	13800	13800	13800	13800	0
563	20250305	095300	88654980	13800	13800	13800	13800	0
564	20250305	095200	88654980	13800	13800	13800	13800	0
565	20250305	095100	88654980	13800	13800	13800	13800	0
566	20250305	095000	88654980	13800	13800	13800	13800	0
567	20250305	094900	88654980	13800	13800	13800	13800	0
568	20250305	094800	88654980	13800	13800	13800	13800	0
569	20250305	094700	88654980	13800	13800	13800	13800	0
570	20250305	094600	88654980	13800	13800	13800	13800	0
571	20250305	094500	88654980	13800	13800	13800	13800	0
572	20250305	094400	88654980	13800	13800	13800	13800	3
573	20250305	094300	88613580	13800	13800	13800	13800	0
574	20250305	094200	88613580	13800	13800	13800	13800	0
575	20250305	094100	88613580	13800	13800	13800	13800	1
576	20250305	094000	88599780	13700	13700	13700	13700	0
577	20250305	093900	88599780	13700	13780	13780	13700	350
578	20250305	093800	83795630	13790	13790	13790	13790	0
579	20250305	093700	83795630	13790	13790	13790	13790	0
580	20250305	093600	83795630	13790	13820	13820	13790	107
581	20250305	093500	82318090	13810	13810	13810	13810	0
582	20250305	093400	82318090	13810	13800	13810	13800	51
583	20250305	093300	81613790	13800	13800	13800	13800	50
584	20250305	093200	80923790	13800	13800	13800	13800	5
585	20250305	093100	80854790	13810	13810	13810	13810	20
586	20250305	093000	80578590	13810	13790	13810	13790	447
587	20250305	092900	74410260	13780	13780	13780	13780	501
588	20250305	092800	67506480	13780	13780	13780	13780	100
589	20250305	092700	66128480	13790	13790	13790	13790	0
590	20250305	092600	66128480	13790	13790	13790	13790	5
591	20250305	092500	66059530	13790	13780	13790	13780	23
592	20250305	092400	65742460	13780	13760	13780	13760	393
593	20250305	092300	60330760	13760	13760	13760	13760	85
594	20250305	092200	59161160	13760	13760	13760	13760	225
595	20250305	092100	56065160	13750	13750	13750	13750	115
596	20250305	092000	54483910	13690	13690	13690	13690	41
597	20250305	091900	53922620	13730	13730	13730	13730	0
598	20250305	091800	53922620	13730	13720	13750	13720	120
599	20250305	091700	52275010	13720	13720	13720	13720	0
600	20250305	091600	52275010	13720	13720	13720	13720	0
601	20250305	091500	52275010	13720	13720	13720	13720	0
602	20250305	091400	52275010	13720	13720	13720	13720	30
603	20250305	091300	51863410	13720	13720	13720	13720	21
604	20250305	091200	51575290	13720	13720	13720	13720	0
605	20250305	091100	51575290	13720	13720	13720	13720	1
606	20250305	091000	51561570	13620	13620	13620	13620	100
607	20250305	090900	50199570	13610	13630	13630	13610	100
608	20250305	090800	48837710	13610	13610	13610	13610	0
609	20250305	090700	48837710	13610	13610	13610	13610	0
610	20250305	090600	48837710	13610	13610	13610	13610	36
611	20250305	090500	48347750	13720	13720	13720	13720	467
612	20250305	090400	41940510	13720	13680	13720	13680	87
613	20250305	090300	40748560	13680	13640	13680	13640	687
614	20250305	090200	31375850	13590	13590	13590	13590	15
615	20250305	090100	31172000	13630	13620	13630	13620	40
616	20250305	090000	30627000	13590	13600	13600	13590	2252