KissMeData/033270/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	191800	389715915	19830	19830	19830	19830	533
3	20250304	191700	389715915	19830	19830	19830	19830	0
4	20250304	191600	389715915	19830	19830	19830	19830	0
5	20250304	191500	389715915	19830	19830	19830	19830	0
6	20250304	191400	389715915	19830	19830	19830	19830	0
7	20250304	191300	389715915	19830	19830	19830	19830	0
8	20250304	191200	389715915	19830	19830	19830	19830	0
9	20250304	191100	389715915	19830	19830	19830	19830	0
10	20250304	191000	389715915	19830	19830	19830	19830	0
11	20250304	190900	389715915	19830	19830	19830	19830	0
12	20250304	190800	389715915	19830	19830	19830	19830	0
13	20250304	190700	389715915	19830	19830	19830	19830	0
14	20250304	190600	389715915	19830	19830	19830	19830	0
15	20250304	190500	389715915	19830	19830	19830	19830	0
16	20250304	190400	389715915	19830	19830	19830	19830	0
17	20250304	190300	389715915	19830	19830	19830	19830	0
18	20250304	190200	389715915	19830	19830	19830	19830	0
19	20250304	190100	389715915	19830	19830	19830	19830	0
20	20250304	190000	389715915	19830	19830	19830	19830	0
21	20250304	185900	389715915	19830	19830	19830	19830	0
22	20250304	185800	389715915	19830	19830	19830	19830	0
23	20250304	185700	389715915	19830	19830	19830	19830	0
24	20250304	185600	389715915	19830	19830	19830	19830	0
25	20250304	185500	389715915	19830	19830	19830	19830	0
26	20250304	185400	389715915	19830	19830	19830	19830	0
27	20250304	185300	389715915	19830	19830	19830	19830	0
28	20250304	185200	389715915	19830	19830	19830	19830	0
29	20250304	185100	389715915	19830	19830	19830	19830	0
30	20250304	185000	389715915	19830	19830	19830	19830	0
31	20250304	184900	389715915	19830	19830	19830	19830	0
32	20250304	184800	389715915	19830	19830	19830	19830	533
33	20250304	184700	389715915	19830	19830	19830	19830	0
34	20250304	184600	389715915	19830	19830	19830	19830	0
35	20250304	184500	389715915	19830	19830	19830	19830	0
36	20250304	184400	389715915	19830	19830	19830	19830	0
37	20250304	184300	389715915	19830	19830	19830	19830	0
38	20250304	184200	389715915	19830	19830	19830	19830	0
39	20250304	184100	389715915	19830	19830	19830	19830	0
40	20250304	184000	389715915	19830	19830	19830	19830	0
41	20250304	183900	389715915	19830	19830	19830	19830	0
42	20250304	183800	389715915	19830	19830	19830	19830	0
43	20250304	183700	389715915	19830	19830	19830	19830	0
44	20250304	183600	389715915	19830	19830	19830	19830	0
45	20250304	183500	389715915	19830	19830	19830	19830	0
46	20250304	183400	389715915	19830	19830	19830	19830	0
47	20250304	183300	389715915	19830	19830	19830	19830	0
48	20250304	183200	389715915	19830	19830	19830	19830	0
49	20250304	183100	389715915	19830	19830	19830	19830	0
50	20250304	183000	389715915	19830	19830	19830	19830	0
51	20250304	182900	389715915	19830	19830	19830	19830	0
52	20250304	182800	389715915	19830	19830	19830	19830	0
53	20250304	182700	389715915	19830	19830	19830	19830	0
54	20250304	182600	389715915	19830	19830	19830	19830	0
55	20250304	182500	389715915	19830	19830	19830	19830	0
56	20250304	182400	389715915	19830	19830	19830	19830	0
57	20250304	182300	389715915	19830	19830	19830	19830	0
58	20250304	182200	389715915	19830	19830	19830	19830	0
59	20250304	182100	389715915	19830	19830	19830	19830	0
60	20250304	182000	389715915	19830	19830	19830	19830	0
61	20250304	181900	389715915	19830	19830	19830	19830	0
62	20250304	181800	389715915	19830	19830	19830	19830	533
63	20250304	181700	389715915	19830	19830	19830	19830	0
64	20250304	181600	389715915	19830	19830	19830	19830	0
65	20250304	181500	389715915	19830	19830	19830	19830	0
66	20250304	181400	389715915	19830	19830	19830	19830	0
67	20250304	181300	389715915	19830	19830	19830	19830	0
68	20250304	181200	389715915	19830	19830	19830	19830	0
69	20250304	181100	389715915	19830	19830	19830	19830	0
70	20250304	181000	389715915	19830	19830	19830	19830	0
71	20250304	180900	389715915	19830	19830	19830	19830	0
72	20250304	180800	389715915	19830	19830	19830	19830	0
73	20250304	180700	389715915	19830	19830	19830	19830	0
74	20250304	180600	389715915	19830	19830	19830	19830	0
75	20250304	180500	389715915	19830	19830	19830	19830	0
76	20250304	180400	389715915	19830	19830	19830	19830	0
77	20250304	180300	389715915	19830	19830	19830	19830	0
78	20250304	180200	389715915	19830	19830	19830	19830	0
79	20250304	180100	389715915	19830	19830	19830	19830	0
80	20250304	180000	389715915	19830	19830	19830	19830	0
81	20250304	175900	389715915	19830	19830	19830	19830	0
82	20250304	175800	389715915	19830	19830	19830	19830	0
83	20250304	175700	389715915	19830	19830	19830	19830	0
84	20250304	175600	389715915	19830	19830	19830	19830	0
85	20250304	175500	389715915	19830	19830	19830	19830	0
86	20250304	175400	389715915	19830	19830	19830	19830	0
87	20250304	175300	389715915	19830	19830	19830	19830	0
88	20250304	175200	389715915	19830	19830	19830	19830	0
89	20250304	175100	389715915	19830	19830	19830	19830	0
90	20250304	175000	389715915	19830	19830	19830	19830	0
91	20250304	174900	389715915	19830	19830	19830	19830	0
92	20250304	174800	389715915	19830	19830	19830	19830	533
93	20250304	174700	389715915	19830	19830	19830	19830	0
94	20250304	174600	389715915	19830	19830	19830	19830	0
95	20250304	174500	389715915	19830	19830	19830	19830	0
96	20250304	174400	389715915	19830	19830	19830	19830	0
97	20250304	174300	389715915	19830	19830	19830	19830	0
98	20250304	174200	389715915	19830	19830	19830	19830	0
99	20250304	174100	389715915	19830	19830	19830	19830	0
100	20250304	174000	389715915	19830	19830	19830	19830	0
101	20250304	173900	389715915	19830	19830	19830	19830	0
102	20250304	173800	389715915	19830	19830	19830	19830	0
103	20250304	173700	389715915	19830	19830	19830	19830	0
104	20250304	173600	389715915	19830	19830	19830	19830	0
105	20250304	173500	389715915	19830	19830	19830	19830	0
106	20250304	173400	389715915	19830	19830	19830	19830	0
107	20250304	173300	389715915	19830	19830	19830	19830	0
108	20250304	173200	389715915	19830	19830	19830	19830	0
109	20250304	173100	389715915	19830	19830	19830	19830	0
110	20250304	173000	389715915	19830	19830	19830	19830	0
111	20250304	172900	389715915	19830	19830	19830	19830	0
112	20250304	172800	389715915	19830	19830	19830	19830	0
113	20250304	172700	389715915	19830	19830	19830	19830	0
114	20250304	172600	389715915	19830	19830	19830	19830	0
115	20250304	172500	389715915	19830	19830	19830	19830	0
116	20250304	172400	389715915	19830	19830	19830	19830	0
117	20250304	172300	389715915	19830	19830	19830	19830	0
118	20250304	172200	389715915	19830	19830	19830	19830	0
119	20250304	172100	389715915	19830	19830	19830	19830	0
120	20250304	172000	389715915	19830	19830	19830	19830	0
121	20250304	171900	389715915	19830	19830	19830	19830	0
122	20250304	171800	389715915	19830	19830	19830	19830	533
123	20250304	171700	389715915	19830	19830	19830	19830	0
124	20250304	171600	389715915	19830	19830	19830	19830	0
125	20250304	171500	389715915	19830	19830	19830	19830	0
126	20250304	171400	389715915	19830	19830	19830	19830	0
127	20250304	171300	389715915	19830	19830	19830	19830	0
128	20250304	171200	389715915	19830	19830	19830	19830	0
129	20250304	171100	389715915	19830	19830	19830	19830	0
130	20250304	171000	389715915	19830	19830	19830	19830	0
131	20250304	170900	389715915	19830	19830	19830	19830	0
132	20250304	170800	389715915	19830	19830	19830	19830	0
133	20250304	170700	389715915	19830	19830	19830	19830	0
134	20250304	170600	389715915	19830	19830	19830	19830	0
135	20250304	170500	389715915	19830	19830	19830	19830	0
136	20250304	170400	389715915	19830	19830	19830	19830	0
137	20250304	170300	389715915	19830	19830	19830	19830	0
138	20250304	170200	389715915	19830	19830	19830	19830	0
139	20250304	170100	389715915	19830	19830	19830	19830	0
140	20250304	170000	389715915	19830	19830	19830	19830	0
141	20250304	165900	389715915	19830	19830	19830	19830	0
142	20250304	165800	389715915	19830	19830	19830	19830	0
143	20250304	165700	389715915	19830	19830	19830	19830	0
144	20250304	165600	389715915	19830	19830	19830	19830	0
145	20250304	165500	389715915	19830	19830	19830	19830	0
146	20250304	165400	389715915	19830	19830	19830	19830	0
147	20250304	165300	389715915	19830	19830	19830	19830	0
148	20250304	165200	389715915	19830	19830	19830	19830	0
149	20250304	165100	389715915	19830	19830	19830	19830	0
150	20250304	165000	389715915	19830	19830	19830	19830	0
151	20250304	164900	389715915	19830	19830	19830	19830	0
152	20250304	164800	389715915	19830	19830	19830	19830	533
153	20250304	164700	389715915	19830	19830	19830	19830	0
154	20250304	164600	389715915	19830	19830	19830	19830	0
155	20250304	164500	389715915	19830	19830	19830	19830	0
156	20250304	164400	389715915	19830	19830	19830	19830	0
157	20250304	164300	389715915	19830	19830	19830	19830	0
158	20250304	164200	389715915	19830	19830	19830	19830	0
159	20250304	164100	389715915	19830	19830	19830	19830	0
160	20250304	164000	389715915	19830	19830	19830	19830	0
161	20250304	163900	389715915	19830	19830	19830	19830	0
162	20250304	163800	389715915	19830	19830	19830	19830	0
163	20250304	163700	389715915	19830	19830	19830	19830	0
164	20250304	163600	389715915	19830	19830	19830	19830	0
165	20250304	163500	389715915	19830	19830	19830	19830	0
166	20250304	163400	389715915	19830	19830	19830	19830	0
167	20250304	163300	389715915	19830	19830	19830	19830	0
168	20250304	163200	389715915	19830	19830	19830	19830	0
169	20250304	163100	389715915	19830	19830	19830	19830	0
170	20250304	163000	389715915	19830	19830	19830	19830	0
171	20250304	162900	389715915	19830	19830	19830	19830	0
172	20250304	162800	389715915	19830	19830	19830	19830	0
173	20250304	162700	389715915	19830	19830	19830	19830	0
174	20250304	162600	389715915	19830	19830	19830	19830	0
175	20250304	162500	389715915	19830	19830	19830	19830	0
176	20250304	162400	389715915	19830	19830	19830	19830	0
177	20250304	162300	389715915	19830	19830	19830	19830	0
178	20250304	162200	389715915	19830	19830	19830	19830	0
179	20250304	162100	389715915	19830	19830	19830	19830	0
180	20250304	162000	389715915	19830	19830	19830	19830	0
181	20250304	161900	389715915	19830	19830	19830	19830	0
182	20250304	161800	389715915	19830	19830	19830	19830	533
183	20250304	161700	389715915	19830	19830	19830	19830	0
184	20250304	161600	389715915	19830	19830	19830	19830	0
185	20250304	161500	389715915	19830	19830	19830	19830	0
186	20250304	161400	389715915	19830	19830	19830	19830	0
187	20250304	161300	389715915	19830	19830	19830	19830	0
188	20250304	161200	389715915	19830	19830	19830	19830	0
189	20250304	161100	389715915	19830	19830	19830	19830	0
190	20250304	161000	389715915	19830	19830	19830	19830	0
191	20250304	160900	389715915	19830	19830	19830	19830	0
192	20250304	160800	389715915	19830	19830	19830	19830	0
193	20250304	160700	389715915	19830	19830	19830	19830	0
194	20250304	160600	389715915	19830	19830	19830	19830	0
195	20250304	160500	389715915	19830	19830	19830	19830	0
196	20250304	160400	389715915	19830	19830	19830	19830	0
197	20250304	160300	389715915	19830	19830	19830	19830	0
198	20250304	160200	389715915	19830	19830	19830	19830	0
199	20250304	160100	389715915	19830	19830	19830	19830	0
200	20250304	160000	389715915	19830	19830	19830	19830	0
201	20250304	155900	389715915	19830	19830	19830	19830	0
202	20250304	155800	389715915	19830	19830	19830	19830	0
203	20250304	155700	389715915	19830	19830	19830	19830	0
204	20250304	155600	389715915	19830	19830	19830	19830	0
205	20250304	155500	389715915	19830	19830	19830	19830	0
206	20250304	155400	389715915	19830	19830	19830	19830	0
207	20250304	155300	389715915	19830	19830	19830	19830	0
208	20250304	155200	389715915	19830	19830	19830	19830	0
209	20250304	155100	389715915	19830	19830	19830	19830	0
210	20250304	155000	389715915	19830	19830	19830	19830	0
211	20250304	154900	389715915	19830	19830	19830	19830	0
212	20250304	154800	389715915	19830	19830	19830	19830	533
213	20250304	154700	389715915	19830	19830	19830	19830	0
214	20250304	154600	389715915	19830	19830	19830	19830	0
215	20250304	154500	389715915	19830	19830	19830	19830	0
216	20250304	154400	389715915	19830	19830	19830	19830	0
217	20250304	154300	389715915	19830	19830	19830	19830	0
218	20250304	154200	389715915	19830	19830	19830	19830	0
219	20250304	154100	389715915	19830	19830	19830	19830	0
220	20250304	154000	389715915	19830	19830	19830	19830	0
221	20250304	153900	389715915	19830	19830	19830	19830	0
222	20250304	153800	389715915	19830	19830	19830	19830	0
223	20250304	153700	389715915	19830	19830	19830	19830	0
224	20250304	153600	389715915	19830	19830	19830	19830	0
225	20250304	153500	389715915	19830	19830	19830	19830	0
226	20250304	153400	389715915	19830	19830	19830	19830	0
227	20250304	153300	389715915	19830	19830	19830	19830	0
228	20250304	153200	389715915	19830	19830	19830	19830	0
229	20250304	153100	389715915	19830	19830	19830	19830	0
230	20250304	153000	389715915	19830	19830	19830	19830	533
231	20250304	152900	379146525	19830	19830	19830	19830	0
232	20250304	152800	379146525	19830	19830	19830	19830	0
233	20250304	152700	379146525	19830	19830	19830	19830	0
234	20250304	152600	379146525	19830	19830	19830	19830	0
235	20250304	152500	379146525	19830	19830	19830	19830	0
236	20250304	152400	379146525	19830	19830	19830	19830	0
237	20250304	152300	379146525	19830	19830	19830	19830	0
238	20250304	152200	379146525	19830	19830	19830	19830	0
239	20250304	152100	379146525	19830	19830	19830	19830	0
240	20250304	152000	379146525	19830	19830	19830	19830	0
241	20250304	151900	379146525	19830	19830	19840	19830	36
242	20250304	151800	378432625	19830	19830	19830	19830	9
243	20250304	151700	378254155	19820	19820	19820	19820	0
244	20250304	151600	378254155	19820	19820	19820	19820	86
245	20250304	151500	376549635	19820	19820	19820	19820	243
246	20250304	151400	371733375	19820	19820	19820	19820	2
247	20250304	151300	371693735	19820	19820	19820	19820	42
248	20250304	151200	370861295	19820	19820	19820	19820	9
249	20250304	151100	370682915	19820	19830	19830	19820	385
250	20250304	151000	363050485	19830	19830	19830	19830	2
251	20250304	150900	363010825	19830	19830	19830	19830	2
252	20250304	150800	362971165	19830	19830	19830	19830	2
253	20250304	150700	362931505	19830	19830	19830	19830	2
254	20250304	150600	362891845	19830	19830	19830	19830	4
255	20250304	150500	362812525	19840	19840	19840	19840	2
256	20250304	150400	362772845	19840	19840	19840	19840	2
257	20250304	150300	362733165	19840	19830	19840	19830	2
258	20250304	150200	362693495	19830	19830	19830	19830	71
259	20250304	150100	361285565	19830	19830	19830	19830	4
260	20250304	150000	361206245	19830	19830	19830	19830	3
261	20250304	145900	361146755	19830	19830	19830	19830	2
262	20250304	145800	361107095	19830	19830	19830	19830	2
263	20250304	145700	361067435	19850	19830	19850	19830	122
264	20250304	145600	358646155	19830	19830	19830	19830	2
265	20250304	145500	358606495	19830	19840	19850	19830	20
266	20250304	145400	358209645	19830	19820	19830	19820	2
267	20250304	145300	358169995	19820	19820	19840	19820	92
268	20250304	145200	356345055	19820	19820	19820	19820	2
269	20250304	145100	356305415	19820	19820	19820	19820	2
270	20250304	145000	356265775	19820	19820	19820	19820	2
271	20250304	144900	356226135	19820	19820	19820	19820	5
272	20250304	144800	356127035	19820	19820	19830	19820	121
273	20250304	144700	353727815	19820	19820	19820	19820	25
274	20250304	144600	353232315	19820	19830	19830	19820	4
275	20250304	144500	353153025	19840	19800	19840	19800	83
276	20250304	144400	351507985	19800	19810	19810	19800	19
277	20250304	144300	351131615	19810	19815	19815	19810	43
278	20250304	144200	350279775	19815	19815	19815	19815	2
279	20250304	144100	350240145	19815	19815	19815	19815	1
280	20250304	144000	350220330	19810	19810	19810	19810	5
281	20250304	143900	350121280	19810	19820	19820	19810	120
282	20250304	143800	347743490	19830	19830	19830	19830	0
283	20250304	143700	347743490	19830	19830	19830	19830	0
284	20250304	143600	347743490	19830	19830	19830	19830	0
285	20250304	143500	347743490	19830	19830	19830	19830	0
286	20250304	143400	347743490	19830	19830	19830	19830	2
287	20250304	143300	347703830	19800	19800	19800	19800	0
288	20250304	143200	347703830	19800	19810	19810	19800	147
289	20250304	143100	344793220	19810	19820	19820	19810	531
290	20250304	143000	334268880	19820	19820	19820	19820	0
291	20250304	142900	334268880	19820	19820	19820	19820	0
292	20250304	142800	334268880	19820	19820	19820	19820	1
293	20250304	142700	334249060	19835	19835	19835	19835	0
294	20250304	142600	334249060	19835	19835	19835	19835	2
295	20250304	142500	334209390	19820	19860	19860	19820	159
296	20250304	142400	331053800	19870	19870	19870	19870	0
297	20250304	142300	331053800	19870	19870	19870	19870	0
298	20250304	142200	331053800	19870	19870	19870	19870	0
299	20250304	142100	331053800	19870	19870	19870	19870	0
300	20250304	142000	331053800	19870	19870	19870	19870	1
301	20250304	141900	331033930	19870	19870	19870	19870	1
302	20250304	141800	331014060	19870	19870	19870	19870	0
303	20250304	141700	331014060	19870	19870	19870	19870	0
304	20250304	141600	331014060	19870	19870	19870	19870	3
305	20250304	141500	330954450	19880	19880	19880	19880	0
306	20250304	141400	330954450	19880	19880	19880	19880	0
307	20250304	141300	330954450	19880	19880	19880	19880	1
308	20250304	141200	330934570	19880	19880	19880	19880	0
309	20250304	141100	330934570	19880	19880	19880	19880	4
310	20250304	141000	330855050	19880	19880	19880	19880	0
311	20250304	140900	330855050	19880	19880	19880	19880	0
312	20250304	140800	330855050	19880	19880	19880	19880	0
313	20250304	140700	330855050	19880	19880	19880	19880	0
314	20250304	140600	330855050	19880	19880	19880	19880	0
315	20250304	140500	330855050	19880	19880	19880	19880	0
316	20250304	140400	330855050	19880	19880	19880	19880	0
317	20250304	140300	330855050	19880	19880	19880	19880	0
318	20250304	140200	330855050	19880	19880	19880	19880	5
319	20250304	140100	330755650	19850	19880	19880	19850	279
320	20250304	140000	325209940	19850	19875	19875	19850	24
321	20250304	135900	324733175	19880	19880	19880	19880	0
322	20250304	135800	324733175	19880	19880	19880	19880	0
323	20250304	135700	324733175	19880	19880	19880	19880	0
324	20250304	135600	324733175	19880	19880	19880	19880	0
325	20250304	135500	324733175	19880	19880	19880	19880	2
326	20250304	135400	324693415	19875	19875	19875	19875	15
327	20250304	135300	324395290	19880	19880	19880	19880	0
328	20250304	135200	324395290	19880	19880	19880	19880	0
329	20250304	135100	324395290	19880	19880	19880	19880	0
330	20250304	135000	324395290	19880	19880	19880	19880	0
331	20250304	134900	324395290	19880	19880	19880	19880	0
332	20250304	134800	324395290	19880	19880	19880	19880	0
333	20250304	134700	324395290	19880	19880	19880	19880	0
334	20250304	134600	324395290	19880	19880	19880	19880	0
335	20250304	134500	324395290	19880	19880	19880	19880	5
336	20250304	134400	324295890	19810	19810	19810	19810	0
337	20250304	134300	324295890	19810	19810	19810	19810	0
338	20250304	134200	324295890	19810	19810	19810	19810	0
339	20250304	134100	324295890	19810	19810	19810	19810	12
340	20250304	134000	324058170	19810	19810	19810	19810	0
341	20250304	133900	324058170	19810	19850	19850	19810	10
342	20250304	133800	323859790	19880	19880	19880	19880	0
343	20250304	133700	323859790	19880	19880	19880	19880	0
344	20250304	133600	323859790	19880	19880	19880	19880	1
345	20250304	133500	323839910	19870	19850	19870	19850	43
346	20250304	133400	322985920	19870	19870	19870	19870	0
347	20250304	133300	322985920	19870	19870	19870	19870	0
348	20250304	133200	322985920	19870	19870	19870	19870	0
349	20250304	133100	322985920	19870	19870	19870	19870	0
350	20250304	133000	322985920	19870	19870	19870	19870	0
351	20250304	132900	322985920	19870	19870	19870	19870	0
352	20250304	132800	322985920	19870	19870	19870	19870	2
353	20250304	132700	322946180	19800	19800	19800	19800	1
354	20250304	132600	322926380	19800	19800	19800	19800	0
355	20250304	132500	322926380	19800	19835	19835	19800	15
356	20250304	132400	322629205	19800	19800	19800	19800	0
357	20250304	132300	322629205	19800	19800	19800	19800	3
358	20250304	132200	322569805	19870	19870	19870	19870	0
359	20250304	132100	322569805	19870	19870	19870	19870	0
360	20250304	132000	322569805	19870	19870	19870	19870	0
361	20250304	131900	322569805	19870	19870	19870	19870	1
362	20250304	131800	322549935	19800	19800	19800	19800	0
363	20250304	131700	322549935	19800	19800	19800	19800	0
364	20250304	131600	322549935	19800	19800	19800	19800	0
365	20250304	131500	322549935	19800	19800	19800	19800	15
366	20250304	131400	322252935	19790	19790	19790	19790	6
367	20250304	131300	322134195	19790	19790	19790	19790	325
368	20250304	131200	315702445	19870	19870	19870	19870	0
369	20250304	131100	315702445	19870	19870	19870	19870	0
370	20250304	131000	315702445	19870	19870	19870	19870	0
371	20250304	130900	315702445	19870	19870	19870	19870	0
372	20250304	130800	315702445	19870	19870	19870	19870	0
373	20250304	130700	315702445	19870	19870	19870	19870	0
374	20250304	130600	315702445	19870	19870	19870	19870	1
375	20250304	130500	315682575	19780	19900	19940	19780	1976
376	20250304	130400	276515445	19940	19900	19940	19900	2
377	20250304	130300	276475605	19920	19920	19920	19920	0
378	20250304	130200	276475605	19920	19900	19920	19900	2
379	20250304	130100	276435785	19910	19900	19910	19900	2
380	20250304	130000	276395975	19920	19920	19920	19920	1
381	20250304	125900	276376055	19890	19910	19910	19870	707
382	20250304	125800	262306855	19900	19900	19900	19900	0
383	20250304	125700	262306855	19900	19880	19900	19880	132
384	20250304	125600	259680395	19880	19880	19880	19880	3
385	20250304	125500	259620755	19860	19860	19860	19860	0
386	20250304	125400	259620755	19860	19860	19860	19860	0
387	20250304	125300	259620755	19860	19860	19860	19860	0
388	20250304	125200	259620755	19860	19860	19860	19860	7
389	20250304	125100	259481735	19850	19850	19850	19850	0
390	20250304	125000	259481735	19850	19850	19850	19850	0
391	20250304	124900	259481735	19850	19850	19850	19850	10
392	20250304	124800	259283235	19860	19860	19860	19860	0
393	20250304	124700	259283235	19860	19860	19860	19860	0
394	20250304	124600	259283235	19860	19860	19860	19860	6
395	20250304	124500	259164075	19850	19860	19860	19850	10
396	20250304	124400	258965535	19850	19850	19850	19850	0
397	20250304	124300	258965535	19850	19850	19850	19850	0
398	20250304	124200	258965535	19850	19850	19850	19850	0
399	20250304	124100	258965535	19850	19860	19860	19850	80
400	20250304	124000	257376845	19860	19860	19860	19860	2
401	20250304	123900	257337125	19860	19860	19860	19860	0
402	20250304	123800	257337125	19860	19860	19860	19860	0
403	20250304	123700	257337125	19860	19860	19860	19860	0
404	20250304	123600	257337125	19860	19860	19860	19860	88
405	20250304	123500	255589445	19850	19850	19850	19850	0
406	20250304	123400	255589445	19850	19850	19850	19850	31
407	20250304	123300	254974095	19840	19840	19840	19840	4
408	20250304	123200	254894735	19840	19845	19850	19840	66
409	20250304	123100	253584790	19840	19840	19840	19840	0
410	20250304	123000	253584790	19840	19840	19840	19840	6
411	20250304	122900	253465750	19840	19850	19850	19840	197
412	20250304	122800	249555590	19850	19850	19850	19850	0
413	20250304	122700	249555590	19850	19850	19850	19850	0
414	20250304	122600	249555590	19850	19850	19850	19850	83
415	20250304	122500	247908040	19850	19870	19870	19850	57
416	20250304	122400	246776010	19860	19860	19860	19860	0
417	20250304	122300	246776010	19860	19860	19860	19860	1
418	20250304	122200	246756150	19860	19860	19860	19860	5
419	20250304	122100	246656850	19860	19860	19860	19860	4
420	20250304	122000	246577410	19860	19860	19860	19860	0
421	20250304	121900	246577410	19860	19860	19860	19860	0
422	20250304	121800	246577410	19860	19870	19870	19860	491
423	20250304	121700	236826030	19860	19860	19860	19860	0
424	20250304	121600	236826030	19860	19860	19860	19860	0
425	20250304	121500	236826030	19860	19860	19860	19860	0
426	20250304	121400	236826030	19860	19860	19860	19860	0
427	20250304	121300	236826030	19860	19870	19870	19860	103
428	20250304	121200	234779550	19870	19880	19880	19870	368
429	20250304	121100	227464900	19900	19900	19900	19900	0
430	20250304	121000	227464900	19900	19900	19900	19900	0
431	20250304	120900	227464900	19900	19900	19900	19900	20
432	20250304	120800	227066900	19900	19900	19900	19900	1
433	20250304	120700	227047000	19870	19870	19870	19870	0
434	20250304	120600	227047000	19870	19870	19870	19870	0
435	20250304	120500	227047000	19870	19900	19900	19870	121
436	20250304	120400	224640700	19910	19910	19910	19910	0
437	20250304	120300	224640700	19910	19910	19910	19910	0
438	20250304	120200	224640700	19910	19910	19910	19910	0
439	20250304	120100	224640700	19910	19910	19910	19910	0
440	20250304	120000	224640700	19910	19880	19910	19870	207
441	20250304	115900	220525300	19880	19880	19880	19880	0
442	20250304	115800	220525300	19880	19880	19880	19880	0
443	20250304	115700	220525300	19880	19930	19930	19880	1118
444	20250304	115600	198273900	19930	19930	19930	19930	0
445	20250304	115500	198273900	19930	19930	19930	19930	0
446	20250304	115400	198273900	19930	19930	19930	19930	0
447	20250304	115300	198273900	19930	19930	19930	19930	0
448	20250304	115200	198273900	19930	19930	19930	19930	0
449	20250304	115100	198273900	19930	19930	19930	19930	0
450	20250304	115000	198273900	19930	19930	19930	19930	0
451	20250304	114900	198273900	19930	19930	19930	19930	0
452	20250304	114800	198273900	19930	19930	19930	19930	0
453	20250304	114700	198273900	19930	19930	19930	19930	0
454	20250304	114600	198273900	19930	19930	19930	19930	0
455	20250304	114500	198273900	19930	19930	19930	19930	0
456	20250304	114400	198273900	19930	19940	19940	19930	62
457	20250304	114300	197038100	19960	19960	19960	19960	4
458	20250304	114200	196958260	19960	19960	19960	19960	0
459	20250304	114100	196958260	19960	19960	19960	19960	3
460	20250304	114000	196898380	19960	19960	19960	19960	0
461	20250304	113900	196898380	19960	19960	19960	19960	11
462	20250304	113800	196678820	19980	19980	19980	19980	0
463	20250304	113700	196678820	19980	19980	19980	19980	0
464	20250304	113600	196678820	19980	19980	19980	19980	0
465	20250304	113500	196678820	19980	19980	19980	19980	0
466	20250304	113400	196678820	19980	19980	19980	19980	0
467	20250304	113300	196678820	19980	19980	19980	19980	1
468	20250304	113200	196658840	19920	19920	19920	19920	0
469	20250304	113100	196658840	19920	19920	19920	19920	0
470	20250304	113000	196658840	19920	19950	19950	19920	139
471	20250304	112900	193886180	19950	19950	19950	19950	0
472	20250304	112800	193886180	19950	19950	19950	19950	5
473	20250304	112700	193786430	19990	19990	19990	19990	0
474	20250304	112600	193786430	19990	19990	19990	19990	0
475	20250304	112500	193786430	19990	19970	20000	19950	27
476	20250304	112400	193246550	19960	19970	19970	19960	6
477	20250304	112300	193126740	19970	19970	19970	19970	0
478	20250304	112200	193126740	19970	19940	19970	19940	36
479	20250304	112100	192408870	19940	19940	19940	19940	0
480	20250304	112000	192408870	19940	19940	19940	19940	0
481	20250304	111900	192408870	19940	19940	19940	19940	1
482	20250304	111800	192388930	19980	19980	19980	19980	0
483	20250304	111700	192388930	19980	19970	20000	19930	104
484	20250304	111600	190312640	20000	20000	20000	20000	1
485	20250304	111500	190292640	19970	19970	19970	19970	0
486	20250304	111400	190292640	19970	19970	19970	19970	0
487	20250304	111300	190292640	19970	19970	19970	19970	0
488	20250304	111200	190292640	19970	19970	19970	19970	22
489	20250304	111100	189853300	19970	19970	19970	19970	0
490	20250304	111000	189853300	19970	19970	19970	19970	1
491	20250304	110900	189833330	20000	20000	20000	20000	0
492	20250304	110800	189833330	20000	19950	20000	19930	200
493	20250304	110700	185843330	19950	19950	19950	19950	0
494	20250304	110600	185843330	19950	19950	19950	19950	0
495	20250304	110500	185843330	19950	19950	19950	19950	0
496	20250304	110400	185843330	19950	19950	19950	19950	0
497	20250304	110300	185843330	19950	19950	19950	19950	5
498	20250304	110200	185743580	19950	19950	19950	19950	10
499	20250304	110100	185544080	19940	19930	19940	19930	35
500	20250304	110000	184846480	19930	19930	19930	19930	0
501	20250304	105900	184846480	19930	19930	19930	19930	0
502	20250304	105800	184846480	19930	19930	19930	19930	0
503	20250304	105700	184846480	19930	19930	19930	19930	0
504	20250304	105600	184846480	19930	19930	19930	19930	0
505	20250304	105500	184846480	19930	19930	19930	19930	1
506	20250304	105400	184826550	19910	19910	19910	19910	12
507	20250304	105300	184587630	19900	19900	19900	19900	0
508	20250304	105200	184587630	19900	19900	19900	19900	0
509	20250304	105100	184587630	19900	19900	19900	19900	0
510	20250304	105000	184587630	19900	19900	19900	19900	0
511	20250304	104900	184587630	19900	19900	19900	19900	35
512	20250304	104800	183891130	19950	19930	19950	19930	25
513	20250304	104700	183392400	19900	19900	19900	19900	0
514	20250304	104600	183392400	19900	19900	19900	19900	0
515	20250304	104500	183392400	19900	19910	19930	19900	99
516	20250304	104400	181420910	19900	19900	19900	19900	0
517	20250304	104300	181420910	19900	19900	19900	19900	0
518	20250304	104200	181420910	19900	19900	19900	19900	8
519	20250304	104100	181261710	19900	19900	19900	19900	13
520	20250304	104000	181003010	19900	19900	19900	19900	10
521	20250304	103900	180804010	19900	19900	19900	19900	12
522	20250304	103800	180565210	19900	19900	19900	19900	12
523	20250304	103700	180326410	19900	19900	19900	19900	8
524	20250304	103600	180167210	19900	19900	19900	19900	10
525	20250304	103500	179968210	19900	19900	19900	19900	7
526	20250304	103400	179828910	19900	19900	19900	19900	416
527	20250304	103300	171550510	19900	19900	19900	19900	12
528	20250304	103200	171311710	19900	19900	19900	19900	24
529	20250304	103100	170834110	19900	19920	19920	19900	1700
530	20250304	103000	136990130	19920	19920	19920	19920	0
531	20250304	102900	136990130	19920	19920	19920	19920	0
532	20250304	102800	136990130	19920	19920	19920	19920	1
533	20250304	102700	136970210	19920	19920	19920	19920	0
534	20250304	102600	136970210	19920	19920	19920	19920	27
535	20250304	102500	136432370	19920	19920	19920	19920	0
536	20250304	102400	136432370	19920	19920	19920	19920	0
537	20250304	102300	136432370	19920	19920	19920	19920	0
538	20250304	102200	136432370	19920	19920	19920	19920	0
539	20250304	102100	136432370	19920	19920	19920	19920	117
540	20250304	102000	134101730	19920	19920	19920	19920	0
541	20250304	101900	134101730	19920	19920	19920	19920	43
542	20250304	101800	133245170	19920	19970	19970	19920	337
543	20250304	101700	126520530	19950	19950	19950	19950	0
544	20250304	101600	126520530	19950	19950	19950	19950	0
545	20250304	101500	126520530	19950	19950	19950	19950	0
546	20250304	101400	126520530	19950	19950	19950	19950	0
547	20250304	101300	126520530	19950	19950	19950	19950	0
548	20250304	101200	126520530	19950	19950	19950	19950	0
549	20250304	101100	126520530	19950	19950	19950	19950	0
550	20250304	101000	126520530	19950	19950	19950	19950	0
551	20250304	100900	126520530	19950	19950	19950	19950	0
552	20250304	100800	126520530	19950	19990	19990	19920	198
553	20250304	100700	122563450	19990	19990	19990	19990	146
554	20250304	100600	119644910	19920	19920	19920	19920	8
555	20250304	100500	119485550	19920	19920	19920	19920	211
556	20250304	100400	115282430	19920	19920	19920	19920	73
557	20250304	100300	113828270	19920	19920	19920	19920	0
558	20250304	100200	113828270	19920	19920	19920	19920	0
559	20250304	100100	113828270	19920	19950	19950	19920	111
560	20250304	100000	111614790	19970	19970	19970	19970	0
561	20250304	095900	111614790	19970	19970	19970	19970	0
562	20250304	095800	111614790	19970	20000	20000	19970	189
563	20250304	095700	107835760	20000	20000	20000	20000	0
564	20250304	095600	107835760	20000	20000	20000	20000	0
565	20250304	095500	107835760	20000	20000	20000	20000	0
566	20250304	095400	107835760	20000	20000	20000	20000	26
567	20250304	095300	107315760	20000	20000	20000	20000	0
568	20250304	095200	107315760	20000	20000	20000	20000	0
569	20250304	095100	107315760	20000	20000	20000	20000	0
570	20250304	095000	107315760	20000	20100	20100	20000	236
571	20250304	094900	102588460	20000	20000	20000	20000	0
572	20250304	094800	102588460	20000	19970	20000	19970	124
573	20250304	094700	100109740	19980	19980	19980	19980	1
574	20250304	094600	100089760	19960	19950	19960	19950	19
575	20250304	094500	99710550	19940	19940	19940	19940	3
576	20250304	094400	99650730	19940	19940	19940	19940	18
577	20250304	094300	99291810	19940	19930	19970	19930	23
578	20250304	094200	98833190	19930	19920	19980	19920	37
579	20250304	094100	98095810	19920	19990	19990	19920	488
580	20250304	094000	88373500	20000	20000	20000	20000	62
581	20250304	093900	87133500	20050	20050	20050	20050	1
582	20250304	093800	87113450	20050	19950	20050	19950	14
583	20250304	093700	86833950	20050	20050	20050	20050	0
584	20250304	093600	86833950	20050	20050	20050	19950	118
585	20250304	093500	84479010	20000	20000	20000	20000	0
586	20250304	093400	84479010	20000	20000	20000	20000	87
587	20250304	093300	82739010	20000	20050	20050	20000	212
588	20250304	093200	78489010	19970	19970	19970	19970	5
589	20250304	093100	78389160	19970	19970	19970	19970	1
590	20250304	093000	78369190	19970	19920	19970	19920	32
591	20250304	092900	77731700	19920	19920	19920	19920	8
592	20250304	092800	77572340	19920	19920	19920	19920	21
593	20250304	092700	77154020	19910	19910	19910	19910	12
594	20250304	092600	76915100	19910	19910	19910	19910	29
595	20250304	092500	76337710	19910	19910	19910	19910	14
596	20250304	092400	76058970	19910	19900	19910	19900	14
597	20250304	092300	75780360	19900	19940	19940	19900	108
598	20250304	092200	73630180	19970	19970	19970	19970	0
599	20250304	092100	73630180	19970	19980	19980	19950	301
600	20250304	092000	67624520	19990	19980	19990	19980	44
601	20250304	091900	66745350	19960	19960	19960	19960	0
602	20250304	091800	66745350	19960	19960	19960	19960	223
603	20250304	091700	62294270	19950	19880	19950	19850	554
604	20250304	091600	51292370	19880	19920	19950	19850	363
605	20250304	091500	44086030	19960	19960	19960	19960	20
606	20250304	091400	43686830	19920	19920	19920	19920	73
607	20250304	091300	42232670	19850	19880	19890	19850	186
608	20250304	091200	38533520	19890	19870	19890	19850	32
609	20250304	091100	37897610	19850	19850	19850	19850	43
610	20250304	091000	37044060	19880	19880	19880	19870	67
611	20250304	090900	35712670	19870	19870	19870	19870	0
612	20250304	090800	35712670	19870	19870	19870	19840	58
613	20250304	090700	34560430	19840	19890	19900	19830	57
614	20250304	090600	33427230	19840	19830	19890	19820	98
615	20250304	090500	31484020	19900	19830	19910	19830	5
616	20250304	090400	31384660	19810	19930	19960	19800	1142
617	20250304	090300	8762240	19960	19960	19960	19960	44
618	20250304	090200	7884000	19990	20100	20100	19990	46
619	20250304	090100	6963700	20150	20250	20250	20150	70
620	20250304	090000	5548500	20250	20250	20250	20250	274