KissMeData/033270/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	191800	308230760	19850	19850	19850	19850	339
3	20250305	191700	308230760	19850	19850	19850	19850	0
4	20250305	191600	308230760	19850	19850	19850	19850	0
5	20250305	191500	308230760	19850	19850	19850	19850	0
6	20250305	191400	308230760	19850	19850	19850	19850	0
7	20250305	191300	308230760	19850	19850	19850	19850	0
8	20250305	191200	308230760	19850	19850	19850	19850	0
9	20250305	191100	308230760	19850	19850	19850	19850	0
10	20250305	191000	308230760	19850	19850	19850	19850	0
11	20250305	190900	308230760	19850	19850	19850	19850	0
12	20250305	190800	308230760	19850	19850	19850	19850	0
13	20250305	190700	308230760	19850	19850	19850	19850	0
14	20250305	190600	308230760	19850	19850	19850	19850	0
15	20250305	190500	308230760	19850	19850	19850	19850	0
16	20250305	190400	308230760	19850	19850	19850	19850	0
17	20250305	190300	308230760	19850	19850	19850	19850	0
18	20250305	190200	308230760	19850	19850	19850	19850	0
19	20250305	190100	308230760	19850	19850	19850	19850	0
20	20250305	190000	308230760	19850	19850	19850	19850	0
21	20250305	185900	308230760	19850	19850	19850	19850	0
22	20250305	185800	308230760	19850	19850	19850	19850	0
23	20250305	185700	308230760	19850	19850	19850	19850	0
24	20250305	185600	308230760	19850	19850	19850	19850	0
25	20250305	185500	308230760	19850	19850	19850	19850	0
26	20250305	185400	308230760	19850	19850	19850	19850	0
27	20250305	185300	308230760	19850	19850	19850	19850	0
28	20250305	185200	308230760	19850	19850	19850	19850	0
29	20250305	185100	308230760	19850	19850	19850	19850	0
30	20250305	185000	308230760	19850	19850	19850	19850	0
31	20250305	184900	308230760	19850	19850	19850	19850	0
32	20250305	184800	308230760	19850	19850	19850	19850	339
33	20250305	184700	308230760	19850	19850	19850	19850	0
34	20250305	184600	308230760	19850	19850	19850	19850	0
35	20250305	184500	308230760	19850	19850	19850	19850	0
36	20250305	184400	308230760	19850	19850	19850	19850	0
37	20250305	184300	308230760	19850	19850	19850	19850	0
38	20250305	184200	308230760	19850	19850	19850	19850	0
39	20250305	184100	308230760	19850	19850	19850	19850	0
40	20250305	184000	308230760	19850	19850	19850	19850	0
41	20250305	183900	308230760	19850	19850	19850	19850	0
42	20250305	183800	308230760	19850	19850	19850	19850	0
43	20250305	183700	308230760	19850	19850	19850	19850	0
44	20250305	183600	308230760	19850	19850	19850	19850	0
45	20250305	183500	308230760	19850	19850	19850	19850	0
46	20250305	183400	308230760	19850	19850	19850	19850	0
47	20250305	183300	308230760	19850	19850	19850	19850	0
48	20250305	183200	308230760	19850	19850	19850	19850	0
49	20250305	183100	308230760	19850	19850	19850	19850	0
50	20250305	183000	308230760	19850	19850	19850	19850	0
51	20250305	182900	308230760	19850	19850	19850	19850	0
52	20250305	182800	308230760	19850	19850	19850	19850	0
53	20250305	182700	308230760	19850	19850	19850	19850	0
54	20250305	182600	308230760	19850	19850	19850	19850	0
55	20250305	182500	308230760	19850	19850	19850	19850	0
56	20250305	182400	308230760	19850	19850	19850	19850	0
57	20250305	182300	308230760	19850	19850	19850	19850	0
58	20250305	182200	308230760	19850	19850	19850	19850	0
59	20250305	182100	308230760	19850	19850	19850	19850	0
60	20250305	182000	308230760	19850	19850	19850	19850	0
61	20250305	181900	308230760	19850	19850	19850	19850	0
62	20250305	181800	308230760	19850	19850	19850	19850	339
63	20250305	181700	308230760	19850	19850	19850	19850	0
64	20250305	181600	308230760	19850	19850	19850	19850	0
65	20250305	181500	308230760	19850	19850	19850	19850	0
66	20250305	181400	308230760	19850	19850	19850	19850	0
67	20250305	181300	308230760	19850	19850	19850	19850	0
68	20250305	181200	308230760	19850	19850	19850	19850	0
69	20250305	181100	308230760	19850	19850	19850	19850	0
70	20250305	181000	308230760	19850	19850	19850	19850	0
71	20250305	180900	308230760	19850	19850	19850	19850	0
72	20250305	180800	308230760	19850	19850	19850	19850	0
73	20250305	180700	308230760	19850	19850	19850	19850	0
74	20250305	180600	308230760	19850	19850	19850	19850	0
75	20250305	180500	308230760	19850	19850	19850	19850	0
76	20250305	180400	308230760	19850	19850	19850	19850	0
77	20250305	180300	308230760	19850	19850	19850	19850	0
78	20250305	180200	308230760	19850	19850	19850	19850	0
79	20250305	180100	308230760	19850	19850	19850	19850	0
80	20250305	180000	308230760	19850	19850	19850	19850	0
81	20250305	175900	308230760	19850	19850	19850	19850	0
82	20250305	175800	308230760	19850	19850	19850	19850	0
83	20250305	175700	308230760	19850	19850	19850	19850	0
84	20250305	175600	308230760	19850	19850	19850	19850	0
85	20250305	175500	308230760	19850	19850	19850	19850	0
86	20250305	175400	308230760	19850	19850	19850	19850	0
87	20250305	175300	308230760	19850	19850	19850	19850	0
88	20250305	175200	308230760	19850	19850	19850	19850	0
89	20250305	175100	308230760	19850	19850	19850	19850	0
90	20250305	175000	308230760	19850	19850	19850	19850	0
91	20250305	174900	308230760	19850	19850	19850	19850	0
92	20250305	174800	308230760	19850	19850	19850	19850	339
93	20250305	174700	308230760	19850	19850	19850	19850	0
94	20250305	174600	308230760	19850	19850	19850	19850	0
95	20250305	174500	308230760	19850	19850	19850	19850	0
96	20250305	174400	308230760	19850	19850	19850	19850	0
97	20250305	174300	308230760	19850	19850	19850	19850	0
98	20250305	174200	308230760	19850	19850	19850	19850	0
99	20250305	174100	308230760	19850	19850	19850	19850	0
100	20250305	174000	308230760	19850	19850	19850	19850	0
101	20250305	173900	308230760	19850	19850	19850	19850	0
102	20250305	173800	308230760	19850	19850	19850	19850	0
103	20250305	173700	308230760	19850	19850	19850	19850	0
104	20250305	173600	308230760	19850	19850	19850	19850	0
105	20250305	173500	308230760	19850	19850	19850	19850	0
106	20250305	173400	308230760	19850	19850	19850	19850	0
107	20250305	173300	308230760	19850	19850	19850	19850	0
108	20250305	173200	308230760	19850	19850	19850	19850	0
109	20250305	173100	308230760	19850	19850	19850	19850	0
110	20250305	173000	308230760	19850	19850	19850	19850	0
111	20250305	172900	308230760	19850	19850	19850	19850	0
112	20250305	172800	308230760	19850	19850	19850	19850	0
113	20250305	172700	308230760	19850	19850	19850	19850	0
114	20250305	172600	308230760	19850	19850	19850	19850	0
115	20250305	172500	308230760	19850	19850	19850	19850	0
116	20250305	172400	308230760	19850	19850	19850	19850	0
117	20250305	172300	308230760	19850	19850	19850	19850	0
118	20250305	172200	308230760	19850	19850	19850	19850	0
119	20250305	172100	308230760	19850	19850	19850	19850	0
120	20250305	172000	308230760	19850	19850	19850	19850	0
121	20250305	171900	308230760	19850	19850	19850	19850	0
122	20250305	171800	308230760	19850	19850	19850	19850	339
123	20250305	171700	308230760	19850	19850	19850	19850	0
124	20250305	171600	308230760	19850	19850	19850	19850	0
125	20250305	171500	308230760	19850	19850	19850	19850	0
126	20250305	171400	308230760	19850	19850	19850	19850	0
127	20250305	171300	308230760	19850	19850	19850	19850	0
128	20250305	171200	308230760	19850	19850	19850	19850	0
129	20250305	171100	308230760	19850	19850	19850	19850	0
130	20250305	171000	308230760	19850	19850	19850	19850	0
131	20250305	170900	308230760	19850	19850	19850	19850	0
132	20250305	170800	308230760	19850	19850	19850	19850	0
133	20250305	170700	308230760	19850	19850	19850	19850	0
134	20250305	170600	308230760	19850	19850	19850	19850	0
135	20250305	170500	308230760	19850	19850	19850	19850	0
136	20250305	170400	308230760	19850	19850	19850	19850	0
137	20250305	170300	308230760	19850	19850	19850	19850	0
138	20250305	170200	308230760	19850	19850	19850	19850	0
139	20250305	170100	308230760	19850	19850	19850	19850	0
140	20250305	170000	308230760	19850	19850	19850	19850	0
141	20250305	165900	308230760	19850	19850	19850	19850	0
142	20250305	165800	308230760	19850	19850	19850	19850	0
143	20250305	165700	308230760	19850	19850	19850	19850	0
144	20250305	165600	308230760	19850	19850	19850	19850	0
145	20250305	165500	308230760	19850	19850	19850	19850	0
146	20250305	165400	308230760	19850	19850	19850	19850	0
147	20250305	165300	308230760	19850	19850	19850	19850	0
148	20250305	165200	308230760	19850	19850	19850	19850	0
149	20250305	165100	308230760	19850	19850	19850	19850	0
150	20250305	165000	308230760	19850	19850	19850	19850	0
151	20250305	164900	308230760	19850	19850	19850	19850	0
152	20250305	164800	308230760	19850	19850	19850	19850	339
153	20250305	164700	308230760	19850	19850	19850	19850	0
154	20250305	164600	308230760	19850	19850	19850	19850	0
155	20250305	164500	308230760	19850	19850	19850	19850	0
156	20250305	164400	308230760	19850	19850	19850	19850	0
157	20250305	164300	308230760	19850	19850	19850	19850	0
158	20250305	164200	308230760	19850	19850	19850	19850	0
159	20250305	164100	308230760	19850	19850	19850	19850	0
160	20250305	164000	308230760	19850	19850	19850	19850	0
161	20250305	163900	308230760	19850	19850	19850	19850	0
162	20250305	163800	308230760	19850	19850	19850	19850	0
163	20250305	163700	308230760	19850	19850	19850	19850	0
164	20250305	163600	308230760	19850	19850	19850	19850	0
165	20250305	163500	308230760	19850	19850	19850	19850	0
166	20250305	163400	308230760	19850	19850	19850	19850	0
167	20250305	163300	308230760	19850	19850	19850	19850	0
168	20250305	163200	308230760	19850	19850	19850	19850	0
169	20250305	163100	308230760	19850	19850	19850	19850	0
170	20250305	163000	308230760	19850	19850	19850	19850	0
171	20250305	162900	308230760	19850	19850	19850	19850	0
172	20250305	162800	308230760	19850	19850	19850	19850	0
173	20250305	162700	308230760	19850	19850	19850	19850	0
174	20250305	162600	308230760	19850	19850	19850	19850	0
175	20250305	162500	308230760	19850	19850	19850	19850	0
176	20250305	162400	308230760	19850	19850	19850	19850	0
177	20250305	162300	308230760	19850	19850	19850	19850	0
178	20250305	162200	308230760	19850	19850	19850	19850	0
179	20250305	162100	308230760	19850	19850	19850	19850	0
180	20250305	162000	308230760	19850	19850	19850	19850	0
181	20250305	161900	308230760	19850	19850	19850	19850	0
182	20250305	161800	308230760	19850	19850	19850	19850	339
183	20250305	161700	308230760	19850	19850	19850	19850	0
184	20250305	161600	308230760	19850	19850	19850	19850	0
185	20250305	161500	308230760	19850	19850	19850	19850	0
186	20250305	161400	308230760	19850	19850	19850	19850	0
187	20250305	161300	308230760	19850	19850	19850	19850	0
188	20250305	161200	308230760	19850	19850	19850	19850	0
189	20250305	161100	308230760	19850	19850	19850	19850	0
190	20250305	161000	308230760	19850	19850	19850	19850	0
191	20250305	160900	308230760	19850	19850	19850	19850	0
192	20250305	160800	308230760	19850	19850	19850	19850	0
193	20250305	160700	308230760	19850	19850	19850	19850	0
194	20250305	160600	308230760	19850	19850	19850	19850	0
195	20250305	160500	308230760	19850	19850	19850	19850	0
196	20250305	160400	308230760	19850	19850	19850	19850	0
197	20250305	160300	308230760	19850	19850	19850	19850	0
198	20250305	160200	308230760	19850	19850	19850	19850	0
199	20250305	160100	308230760	19850	19850	19850	19850	0
200	20250305	160000	308230760	19850	19850	19850	19850	0
201	20250305	155900	308230760	19850	19850	19850	19850	0
202	20250305	155800	308230760	19850	19850	19850	19850	0
203	20250305	155700	308230760	19850	19850	19850	19850	0
204	20250305	155600	308230760	19850	19850	19850	19850	0
205	20250305	155500	308230760	19850	19850	19850	19850	0
206	20250305	155400	308230760	19850	19850	19850	19850	0
207	20250305	155300	308230760	19850	19850	19850	19850	0
208	20250305	155200	308230760	19850	19850	19850	19850	0
209	20250305	155100	308230760	19850	19850	19850	19850	0
210	20250305	155000	308230760	19850	19850	19850	19850	0
211	20250305	154900	308230760	19850	19850	19850	19850	0
212	20250305	154800	308230760	19850	19850	19850	19850	339
213	20250305	154700	308230760	19850	19850	19850	19850	0
214	20250305	154600	308230760	19850	19850	19850	19850	0
215	20250305	154500	308230760	19850	19850	19850	19850	0
216	20250305	154400	308230760	19850	19850	19850	19850	0
217	20250305	154300	308230760	19850	19850	19850	19850	0
218	20250305	154200	308230760	19850	19850	19850	19850	0
219	20250305	154100	308230760	19850	19850	19850	19850	0
220	20250305	154000	308230760	19850	19850	19850	19850	0
221	20250305	153900	308230760	19850	19850	19850	19850	0
222	20250305	153800	308230760	19850	19850	19850	19850	0
223	20250305	153700	308230760	19850	19850	19850	19850	0
224	20250305	153600	308230760	19850	19850	19850	19850	0
225	20250305	153500	308230760	19850	19850	19850	19850	0
226	20250305	153400	308230760	19850	19850	19850	19850	0
227	20250305	153300	308230760	19850	19850	19850	19850	0
228	20250305	153200	308230760	19850	19850	19850	19850	0
229	20250305	153100	308230760	19850	19850	19850	19850	0
230	20250305	153000	308230760	19850	19850	19850	19850	339
231	20250305	152900	301501610	19850	19850	19850	19850	0
232	20250305	152800	301501610	19850	19850	19850	19850	0
233	20250305	152700	301501610	19850	19850	19850	19850	0
234	20250305	152600	301501610	19850	19850	19850	19850	0
235	20250305	152500	301501610	19850	19850	19850	19850	0
236	20250305	152400	301501610	19850	19850	19850	19850	0
237	20250305	152300	301501610	19850	19850	19850	19850	0
238	20250305	152200	301501610	19850	19850	19850	19850	0
239	20250305	152100	301501610	19850	19850	19850	19850	0
240	20250305	152000	301501610	19850	19850	19850	19850	0
241	20250305	151900	301501610	19850	19880	19880	19850	80
242	20250305	151800	299912330	19870	19870	19870	19870	87
243	20250305	151700	298183640	19870	19860	19870	19860	66
244	20250305	151600	296872700	19860	19840	19870	19840	114
245	20250305	151500	294608560	19840	19870	19870	19840	63
246	20250305	151400	293358550	19870	19860	19870	19840	117
247	20250305	151300	291034560	19860	19860	19860	19860	50
248	20250305	151200	290041560	19880	19880	19880	19880	51
249	20250305	151100	289027680	19860	19880	19880	19860	52
250	20250305	151000	287994040	19880	19870	19880	19870	41
251	20250305	150900	287179360	19870	19860	19870	19860	56
252	20250305	150800	286067110	19860	19860	19870	19860	30
253	20250305	150700	285471300	19860	19860	19860	19860	28
254	20250305	150600	284915220	19870	19870	19870	19870	1
255	20250305	150500	284895350	19860	19860	19860	19860	33
256	20250305	150400	284239970	19840	19860	19860	19840	97
257	20250305	150300	282313710	19860	19870	19880	19860	150
258	20250305	150200	279334540	19870	19870	19870	19870	16
259	20250305	150100	279016620	19870	19900	19900	19870	223
260	20250305	150000	274582260	19910	19910	19910	19910	1
261	20250305	145900	274562350	19910	19910	19910	19910	0
262	20250305	145800	274562350	19910	19910	19910	19910	2
263	20250305	145700	274522530	19910	19910	19910	19910	0
264	20250305	145600	274522530	19910	19910	19910	19910	0
265	20250305	145500	274522530	19910	19910	19910	19910	41
266	20250305	145400	273706220	19910	19910	19910	19910	0
267	20250305	145300	273706220	19910	19910	19910	19910	0
268	20250305	145200	273706220	19910	19910	19910	19910	2
269	20250305	145100	273666400	19910	19910	19910	19910	1
270	20250305	145000	273646490	19910	19910	19910	19910	0
271	20250305	144900	273646490	19910	19910	19910	19910	0
272	20250305	144800	273646490	19910	19910	19910	19910	1
273	20250305	144700	273626580	19920	19920	19920	19920	0
274	20250305	144600	273626580	19920	19920	19920	19920	1
275	20250305	144500	273606660	19920	19920	19920	19920	0
276	20250305	144400	273606660	19920	19920	19920	19920	0
277	20250305	144300	273606660	19920	19920	19920	19920	1
278	20250305	144200	273586740	19890	19900	19900	19890	10
279	20250305	144100	273387820	19890	19890	19890	19890	0
280	20250305	144000	273387820	19890	19890	19890	19890	0
281	20250305	143900	273387820	19890	19920	19920	19890	3
282	20250305	143800	273328120	19890	19890	19890	19890	305
283	20250305	143700	267261670	19890	19890	19890	19890	1
284	20250305	143600	267241780	19920	19920	19920	19920	0
285	20250305	143500	267241780	19920	19920	19920	19920	0
286	20250305	143400	267241780	19920	19890	19920	19860	227
287	20250305	143300	262724820	19900	19860	19900	19860	178
288	20250305	143200	259185140	19860	19860	19860	19860	0
289	20250305	143100	259185140	19860	19860	19860	19860	1
290	20250305	143000	259165280	19840	19840	19840	19840	0
291	20250305	142900	259165280	19840	19860	19860	19840	34
292	20250305	142800	258490060	19890	19890	19890	19840	7
293	20250305	142700	258350980	19840	19840	19850	19830	70
294	20250305	142600	256962250	19830	19830	19830	19830	0
295	20250305	142500	256962250	19830	19830	19830	19830	1
296	20250305	142400	256942420	19830	19830	19830	19810	59
297	20250305	142300	255772610	19820	19820	19820	19820	30
298	20250305	142200	255178010	19810	19810	19810	19810	0
299	20250305	142100	255178010	19810	19810	19810	19810	0
300	20250305	142000	255178010	19810	19810	19810	19810	0
301	20250305	141900	255178010	19810	19810	19810	19810	0
302	20250305	141800	255178010	19810	19810	19810	19810	0
303	20250305	141700	255178010	19810	19810	19810	19810	0
304	20250305	141600	255178010	19810	19810	19810	19810	0
305	20250305	141500	255178010	19810	19810	19810	19810	0
306	20250305	141400	255178010	19810	19810	19810	19810	0
307	20250305	141300	255178010	19810	19810	19810	19810	0
308	20250305	141200	255178010	19810	19810	19810	19810	11
309	20250305	141100	254960100	19810	19810	19810	19810	0
310	20250305	141000	254960100	19810	19810	19810	19780	71
311	20250305	140900	253553830	19770	19800	19810	19770	15
312	20250305	140800	253256820	19800	19800	19810	19800	20
313	20250305	140700	252860790	19780	19780	19780	19770	88
314	20250305	140600	251120280	19820	19780	19820	19760	23
315	20250305	140500	250665680	19780	19780	19820	19760	9
316	20250305	140400	250487660	19780	19780	19780	19780	2
317	20250305	140300	250448100	19780	19780	19820	19760	12
318	20250305	140200	250210660	19810	19780	19810	19780	12
319	20250305	140100	249973150	19800	19780	19800	19780	2
320	20250305	140000	249933570	19780	19780	19780	19780	0
321	20250305	135900	249933570	19780	19780	19780	19780	0
322	20250305	135800	249933570	19780	19780	19800	19750	55
323	20250305	135700	248845830	19750	19750	19750	19750	0
324	20250305	135600	248845830	19750	19810	19810	19750	242
325	20250305	135500	244060120	19750	19810	19810	19750	1594
326	20250305	135400	212516640	19810	19810	19810	19810	0
327	20250305	135300	212516640	19810	19810	19810	19810	1
328	20250305	135200	212496830	19810	19810	19810	19810	0
329	20250305	135100	212496830	19810	19810	19810	19810	12
330	20250305	135000	212259110	19800	19820	19820	19800	32
331	20250305	134900	211625180	19820	19820	19820	19820	1
332	20250305	134800	211605360	19820	19820	19820	19820	25
333	20250305	134700	211109860	19820	19820	19820	19820	0
334	20250305	134600	211109860	19820	19800	19820	19800	2
335	20250305	134500	211070240	19800	19820	19820	19800	5
336	20250305	134400	210971200	19800	19800	19800	19800	0
337	20250305	134300	210971200	19800	19800	19800	19800	10
338	20250305	134200	210773200	19800	19800	19800	19800	13
339	20250305	134100	210515800	19800	19800	19800	19800	12
340	20250305	134000	210278200	19800	19800	19800	19800	0
341	20250305	133900	210278200	19800	19800	19800	19800	0
342	20250305	133800	210278200	19800	19800	19800	19800	0
343	20250305	133700	210278200	19800	19800	19800	19800	3
344	20250305	133600	210218800	19800	19800	19800	19800	0
345	20250305	133500	210218800	19800	19800	19800	19800	3
346	20250305	133400	210159400	19800	19800	19800	19800	0
347	20250305	133300	210159400	19800	19820	19820	19800	60
348	20250305	133200	208970400	19800	19800	19800	19800	10
349	20250305	133100	208772400	19790	19790	19790	19790	0
350	20250305	133000	208772400	19790	19790	19790	19790	0
351	20250305	132900	208772400	19790	19790	19790	19790	0
352	20250305	132800	208772400	19790	19790	19790	19790	0
353	20250305	132700	208772400	19790	19790	19790	19790	0
354	20250305	132600	208772400	19790	19790	19790	19790	0
355	20250305	132500	208772400	19790	19790	19790	19790	0
356	20250305	132400	208772400	19790	19790	19790	19790	0
357	20250305	132300	208772400	19790	19790	19790	19790	0
358	20250305	132200	208772400	19790	19820	19820	19790	109
359	20250305	132100	206613200	19820	19820	19820	19820	1
360	20250305	132000	206593380	19800	19800	19800	19800	0
361	20250305	131900	206593380	19800	19800	19800	19800	0
362	20250305	131800	206593380	19800	19800	19800	19800	1
363	20250305	131700	206573580	19820	19820	19820	19820	0
364	20250305	131600	206573580	19820	19820	19820	19820	25
365	20250305	131500	206078080	19790	19790	19790	19790	0
366	20250305	131400	206078080	19790	19790	19790	19790	0
367	20250305	131300	206078080	19790	19790	19790	19790	0
368	20250305	131200	206078080	19790	19790	19790	19790	0
369	20250305	131100	206078080	19790	19790	19790	19790	0
370	20250305	131000	206078080	19790	19790	19790	19790	0
371	20250305	130900	206078080	19790	19790	19790	19790	0
372	20250305	130800	206078080	19790	19800	19800	19790	68
373	20250305	130700	204731980	19790	19790	19790	19790	0
374	20250305	130600	204731980	19790	19790	19790	19790	0
375	20250305	130500	204731980	19790	19790	19790	19790	3
376	20250305	130400	204672610	19790	19790	19800	19790	36
377	20250305	130300	203960110	19790	19790	19790	19790	0
378	20250305	130200	203960110	19790	19790	19790	19790	1
379	20250305	130100	203940320	19790	19790	19790	19790	0
380	20250305	130000	203940320	19790	19790	19790	19790	72
381	20250305	125900	202515440	19760	19760	19760	19760	0
382	20250305	125800	202515440	19760	19760	19760	19760	0
383	20250305	125700	202515440	19760	19790	19850	19760	194
384	20250305	125600	198672890	19800	19850	19850	19800	1422
385	20250305	125500	170485780	19850	19880	19880	19850	7
386	20250305	125400	170346790	19850	19900	19900	19850	547
387	20250305	125300	159479510	19880	19880	19880	19880	0
388	20250305	125200	159479510	19880	19880	19880	19880	0
389	20250305	125100	159479510	19880	19880	19880	19880	0
390	20250305	125000	159479510	19880	19880	19880	19880	0
391	20250305	124900	159479510	19880	19880	19880	19880	0
392	20250305	124800	159479510	19880	19880	19880	19880	1
393	20250305	124700	159459630	19900	19900	19900	19900	0
394	20250305	124600	159459630	19900	19900	19900	19900	0
395	20250305	124500	159459630	19900	19900	19900	19900	0
396	20250305	124400	159459630	19900	19900	19900	19900	0
397	20250305	124300	159459630	19900	19880	19900	19870	59
398	20250305	124200	158286760	19870	19870	19870	19870	0
399	20250305	124100	158286760	19870	19870	19870	19870	0
400	20250305	124000	158286760	19870	19870	19870	19870	0
401	20250305	123900	158286760	19870	19870	19870	19870	0
402	20250305	123800	158286760	19870	19870	19870	19870	44
403	20250305	123700	157412480	19850	19850	19850	19850	0
404	20250305	123600	157412480	19850	19850	19850	19850	0
405	20250305	123500	157412480	19850	19850	19850	19850	0
406	20250305	123400	157412480	19850	19850	19850	19850	3
407	20250305	123300	157352930	19850	19850	19850	19850	0
408	20250305	123200	157352930	19850	19850	19850	19850	0
409	20250305	123100	157352930	19850	19850	19850	19850	0
410	20250305	123000	157352930	19850	19850	19850	19850	0
411	20250305	122900	157352930	19850	19850	19850	19850	0
412	20250305	122800	157352930	19850	19850	19850	19850	0
413	20250305	122700	157352930	19850	19850	19850	19850	0
414	20250305	122600	157352930	19850	19850	19850	19850	2
415	20250305	122500	157313230	19850	19850	19850	19850	0
416	20250305	122400	157313230	19850	19850	19850	19850	0
417	20250305	122300	157313230	19850	19850	19850	19850	1
418	20250305	122200	157293380	19850	19890	19890	19850	67
419	20250305	122100	155962850	19890	19890	19890	19890	1
420	20250305	122000	155942960	19900	19900	19900	19900	0
421	20250305	121900	155942960	19900	19900	19900	19900	10
422	20250305	121800	155743960	19880	19880	19880	19880	0
423	20250305	121700	155743960	19880	19880	19880	19880	0
424	20250305	121600	155743960	19880	19870	19890	19850	38
425	20250305	121500	154988990	19840	19840	19840	19840	0
426	20250305	121400	154988990	19840	19840	19840	19840	0
427	20250305	121300	154988990	19840	19840	19840	19840	0
428	20250305	121200	154988990	19840	19840	19840	19840	0
429	20250305	121100	154988990	19840	19840	19840	19840	2
430	20250305	121000	154949310	19820	19820	19820	19820	0
431	20250305	120900	154949310	19820	19820	19820	19820	0
432	20250305	120800	154949310	19820	19820	19820	19820	0
433	20250305	120700	154949310	19820	19820	19820	19820	0
434	20250305	120600	154949310	19820	19820	19820	19820	0
435	20250305	120500	154949310	19820	19820	19820	19820	0
436	20250305	120400	154949310	19820	19820	19820	19820	0
437	20250305	120300	154949310	19820	19820	19820	19820	0
438	20250305	120200	154949310	19820	19830	19830	19820	29
439	20250305	120100	154374410	19820	19820	19820	19820	0
440	20250305	120000	154374410	19820	19820	19820	19820	0
441	20250305	115900	154374410	19820	19820	19820	19820	0
442	20250305	115800	154374410	19820	19880	19880	19820	750
443	20250305	115700	139475160	19880	19880	19880	19880	4
444	20250305	115600	139395640	19880	19880	19880	19880	2
445	20250305	115500	139355880	19880	19880	19880	19880	1
446	20250305	115400	139336000	19880	19880	19880	19880	0
447	20250305	115300	139336000	19880	19880	19880	19880	1
448	20250305	115200	139316120	19870	19870	19870	19870	0
449	20250305	115100	139316120	19870	19870	19870	19870	0
450	20250305	115000	139316120	19870	19870	19870	19870	0
451	20250305	114900	139316120	19870	19870	19870	19870	0
452	20250305	114800	139316120	19870	19870	19870	19870	6
453	20250305	114700	139196900	19870	19870	19870	19870	0
454	20250305	114600	139196900	19870	19860	19870	19860	42
455	20250305	114500	138362770	19880	19880	19880	19880	0
456	20250305	114400	138362770	19880	19880	19880	19880	0
457	20250305	114300	138362770	19880	19860	19890	19830	84
458	20250305	114200	136692890	19890	19890	19890	19890	0
459	20250305	114100	136692890	19890	19890	19890	19890	0
460	20250305	114000	136692890	19890	19890	19890	19890	0
461	20250305	113900	136692890	19890	19890	19890	19890	0
462	20250305	113800	136692890	19890	19890	19890	19890	0
463	20250305	113700	136692890	19890	19840	19890	19840	27
464	20250305	113600	136156910	19830	19830	19830	19830	0
465	20250305	113500	136156910	19830	19830	19830	19830	0
466	20250305	113400	136156910	19830	19830	19830	19830	0
467	20250305	113300	136156910	19830	19830	19830	19830	0
468	20250305	113200	136156910	19830	19830	19830	19830	1
469	20250305	113100	136137080	19820	19820	19820	19820	0
470	20250305	113000	136137080	19820	19820	19820	19820	0
471	20250305	112900	136137080	19820	19850	19850	19820	10
472	20250305	112800	135938640	19840	19840	19840	19840	0
473	20250305	112700	135938640	19840	19840	19840	19840	0
474	20250305	112600	135938640	19840	19840	19850	19840	3
475	20250305	112500	135879110	19820	19820	19820	19820	1
476	20250305	112400	135859290	19800	19800	19800	19800	38
477	20250305	112300	135106890	19790	19790	19790	19790	0
478	20250305	112200	135106890	19790	19790	19790	19790	0
479	20250305	112100	135106890	19790	19790	19790	19790	0
480	20250305	112000	135106890	19790	19790	19790	19790	2
481	20250305	111900	135067310	19790	19790	19790	19790	2
482	20250305	111800	135027730	19790	19790	19790	19790	4
483	20250305	111700	134948570	19790	19790	19790	19790	0
484	20250305	111600	134948570	19790	19790	19790	19790	0
485	20250305	111500	134948570	19790	19810	19810	19790	1247
486	20250305	111400	110254230	19810	19810	19810	19810	0
487	20250305	111300	110254230	19810	19810	19810	19810	0
488	20250305	111200	110254230	19810	19810	19810	19810	0
489	20250305	111100	110254230	19810	19810	19810	19810	2
490	20250305	111000	110214610	19820	19830	19830	19820	16
491	20250305	110900	109897440	19830	19830	19830	19830	0
492	20250305	110800	109897440	19830	19830	19830	19830	1
493	20250305	110700	109877610	19830	19830	19830	19830	0
494	20250305	110600	109877610	19830	19830	19830	19830	0
495	20250305	110500	109877610	19830	19830	19830	19830	0
496	20250305	110400	109877610	19830	19830	19830	19830	1
497	20250305	110300	109857780	19830	19830	19830	19830	0
498	20250305	110200	109857780	19830	19830	19830	19830	9
499	20250305	110100	109679310	19830	19830	19830	19830	0
500	20250305	110000	109679310	19830	19830	19830	19830	1
501	20250305	105900	109659480	19830	19830	19830	19830	2
502	20250305	105800	109619820	19830	19830	19830	19830	0
503	20250305	105700	109619820	19830	19830	19830	19830	0
504	20250305	105600	109619820	19830	19850	19890	19830	118
505	20250305	105500	107277280	19840	19840	19840	19840	6
506	20250305	105400	107158240	19830	19830	19840	19830	13
507	20250305	105300	106900350	19800	19800	19800	19800	0
508	20250305	105200	106900350	19800	19800	19800	19800	143
509	20250305	105100	104068950	19790	19790	19790	19790	1
510	20250305	105000	104049160	19790	19790	19790	19790	1
511	20250305	104900	104029370	19790	19790	19790	19790	2
512	20250305	104800	103989790	19830	19790	19830	19790	3
513	20250305	104700	103930340	19760	19790	19790	19760	10
514	20250305	104600	103732620	19790	19770	19790	19750	114
515	20250305	104500	101478950	19780	19780	19780	19780	1
516	20250305	104400	101459170	19790	19770	19790	19760	26
517	20250305	104300	100945030	19780	19770	19780	19770	2
518	20250305	104200	100905480	19780	19780	19780	19780	0
519	20250305	104100	100905480	19780	19800	19800	19770	110
520	20250305	104000	98728550	19800	19900	19900	19790	1330
521	20250305	103900	72358560	19890	19890	19890	19890	0
522	20250305	103800	72358560	19890	19890	19890	19890	0
523	20250305	103700	72358560	19890	19890	19890	19890	0
524	20250305	103600	72358560	19890	19890	19890	19890	0
525	20250305	103500	72358560	19890	19890	19890	19890	0
526	20250305	103400	72358560	19890	19890	19890	19890	0
527	20250305	103300	72358560	19890	19890	19890	19890	0
528	20250305	103200	72358560	19890	19890	19890	19890	0
529	20250305	103100	72358560	19890	19890	19890	19890	0
530	20250305	103000	72358560	19890	19890	19890	19890	0
531	20250305	102900	72358560	19890	19890	19890	19890	0
532	20250305	102800	72358560	19890	19890	19890	19890	0
533	20250305	102700	72358560	19890	19900	19900	19890	46
534	20250305	102600	71443230	19900	19900	19900	19900	0
535	20250305	102500	71443230	19900	19900	19900	19900	0
536	20250305	102400	71443230	19900	19900	19900	19900	0
537	20250305	102300	71443230	19900	19900	19900	19900	0
538	20250305	102200	71443230	19900	19900	19900	19900	0
539	20250305	102100	71443230	19900	19900	19900	19900	0
540	20250305	102000	71443230	19900	19900	19900	19900	0
541	20250305	101900	71443230	19900	19900	19900	19900	1
542	20250305	101800	71423330	19890	19890	19890	19890	0
543	20250305	101700	71423330	19890	19900	19930	19890	28
544	20250305	101600	70866120	19880	19880	19880	19880	0
545	20250305	101500	70866120	19880	19910	19950	19880	115
546	20250305	101400	68573100	19880	19880	19880	19880	2
547	20250305	101300	68533340	19950	19900	19950	19900	4
548	20250305	101200	68453650	19890	19890	19890	19890	1
549	20250305	101100	68433760	19880	19880	19880	19880	0
550	20250305	101000	68433760	19880	19930	19950	19880	6
551	20250305	100900	68314250	19900	19900	19930	19880	12
552	20250305	100800	68075340	19930	19920	19980	19870	140
553	20250305	100700	65281630	19870	19870	19870	19840	5
554	20250305	100600	65182310	19870	19850	19870	19840	102
555	20250305	100500	63157720	19850	19850	19850	19850	0
556	20250305	100400	63157720	19850	19850	19850	19850	0
557	20250305	100300	63157720	19850	19890	19890	19850	108
558	20250305	100200	61010850	19890	19890	19890	19890	0
559	20250305	100100	61010850	19890	19890	19890	19890	0
560	20250305	100000	61010850	19890	19910	19910	19890	5
561	20250305	095900	60911320	19930	19930	19930	19930	0
562	20250305	095800	60911320	19930	19930	19930	19930	0
563	20250305	095700	60911320	19930	19930	19930	19930	0
564	20250305	095600	60911320	19930	19940	19940	19930	11
565	20250305	095500	60691990	19940	19940	19940	19940	0
566	20250305	095400	60691990	19940	19940	19940	19940	0
567	20250305	095300	60691990	19940	19940	19940	19940	0
568	20250305	095200	60691990	19940	19940	19940	19940	0
569	20250305	095100	60691990	19940	19940	19940	19940	0
570	20250305	095000	60691990	19940	19940	19940	19940	3
571	20250305	094900	60632170	19930	19930	19930	19930	59
572	20250305	094800	59456300	19900	19900	19930	19890	14
573	20250305	094700	59177590	19920	19900	19920	19900	9
574	20250305	094600	58998470	19930	19930	19930	19930	0
575	20250305	094500	58998470	19930	19930	19930	19930	0
576	20250305	094400	58998470	19930	19930	19930	19930	5
577	20250305	094300	58898820	19890	19920	19920	19890	665
578	20250305	094200	45662630	19920	19920	19920	19920	4
579	20250305	094100	45582950	19900	19900	19900	19900	2
580	20250305	094000	45543150	19920	20000	20000	19920	296
581	20250305	093900	39637260	20000	20000	20000	20000	0
582	20250305	093800	39637260	20000	20000	20000	20000	0
583	20250305	093700	39637260	20000	19960	20000	19960	2
584	20250305	093600	39597300	20000	19960	20000	19940	34
585	20250305	093500	38919060	20000	20050	20050	19940	26
586	20250305	093400	38399520	19950	20000	20000	19950	2
587	20250305	093300	38359570	20050	20050	20050	20050	20
588	20250305	093200	37958570	20050	20050	20050	20050	2
589	20250305	093100	37918470	19980	19980	19980	19980	0
590	20250305	093000	37918470	19980	19950	19980	19950	2
591	20250305	092900	37878540	19920	19920	19920	19920	0
592	20250305	092800	37878540	19920	19930	19930	19920	4
593	20250305	092700	37798850	19950	19950	19950	19930	11
594	20250305	092600	37579500	19930	19990	19990	19920	38
595	20250305	092500	36822460	19930	20050	20050	19930	2
596	20250305	092400	36782480	19930	19990	20000	19930	163
597	20250305	092300	33529520	19960	19960	19960	19960	0
598	20250305	092200	33529520	19960	19960	19960	19960	0
599	20250305	092100	33529520	19960	19960	19960	19960	0
600	20250305	092000	33529520	19960	19960	19960	19960	1
601	20250305	091900	33509560	19950	20200	20200	19950	33
602	20250305	091800	32843210	20200	20200	20200	20200	4
603	20250305	091700	32762410	20200	20200	20200	20200	4
604	20250305	091600	32681610	20200	20200	20200	20200	0
605	20250305	091500	32681610	20200	20200	20200	20200	0
606	20250305	091400	32681610	20200	20200	20200	20200	64
607	20250305	091300	31388810	20200	20200	20200	20200	24
608	20250305	091200	30904010	20150	20150	20150	20150	0
609	20250305	091100	30904010	20150	20150	20150	20150	129
610	20250305	091000	28304660	19990	19990	19990	19990	1
611	20250305	090900	28284670	19990	19990	19990	19990	0
612	20250305	090800	28284670	19990	19990	19990	19990	0
613	20250305	090700	28284670	19990	20100	20100	19990	54
614	20250305	090600	27204770	20100	20100	20100	20100	0
615	20250305	090500	27204770	20100	20100	20150	20100	528
616	20250305	090400	16589470	19990	19990	19990	19990	300
617	20250305	090300	10592470	20100	20100	20100	20100	0
618	20250305	090200	10592470	20100	20150	20150	20100	47
619	20250305	090100	9645620	20150	20050	20150	20050	202
620	20250305	090000	5583220	20100	19830	20100	19830	281