KissMeData/190510/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	204100	461079400	12870	12870	12870	12870	592
3	20250305	204000	461079400	12870	12870	12870	12870	0
4	20250305	203900	461079400	12870	12870	12870	12870	0
5	20250305	203800	461079400	12870	12870	12870	12870	0
6	20250305	203700	461079400	12870	12870	12870	12870	0
7	20250305	203600	461079400	12870	12870	12870	12870	0
8	20250305	203500	461079400	12870	12870	12870	12870	0
9	20250305	203400	461079400	12870	12870	12870	12870	0
10	20250305	203300	461079400	12870	12870	12870	12870	0
11	20250305	203200	461079400	12870	12870	12870	12870	0
12	20250305	203100	461079400	12870	12870	12870	12870	0
13	20250305	203000	461079400	12870	12870	12870	12870	0
14	20250305	202900	461079400	12870	12870	12870	12870	0
15	20250305	202800	461079400	12870	12870	12870	12870	0
16	20250305	202700	461079400	12870	12870	12870	12870	0
17	20250305	202600	461079400	12870	12870	12870	12870	0
18	20250305	202500	461079400	12870	12870	12870	12870	0
19	20250305	202400	461079400	12870	12870	12870	12870	0
20	20250305	202300	461079400	12870	12870	12870	12870	0
21	20250305	202200	461079400	12870	12870	12870	12870	0
22	20250305	202100	461079400	12870	12870	12870	12870	0
23	20250305	202000	461079400	12870	12870	12870	12870	0
24	20250305	201900	461079400	12870	12870	12870	12870	0
25	20250305	201800	461079400	12870	12870	12870	12870	0
26	20250305	201700	461079400	12870	12870	12870	12870	0
27	20250305	201600	461079400	12870	12870	12870	12870	0
28	20250305	201500	461079400	12870	12870	12870	12870	0
29	20250305	201400	461079400	12870	12870	12870	12870	0
30	20250305	201300	461079400	12870	12870	12870	12870	0
31	20250305	201200	461079400	12870	12870	12870	12870	0
32	20250305	201100	461079400	12870	12870	12870	12870	592
33	20250305	201000	461079400	12870	12870	12870	12870	0
34	20250305	200900	461079400	12870	12870	12870	12870	0
35	20250305	200800	461079400	12870	12870	12870	12870	0
36	20250305	200700	461079400	12870	12870	12870	12870	0
37	20250305	200600	461079400	12870	12870	12870	12870	0
38	20250305	200500	461079400	12870	12870	12870	12870	0
39	20250305	200400	461079400	12870	12870	12870	12870	0
40	20250305	200300	461079400	12870	12870	12870	12870	0
41	20250305	200200	461079400	12870	12870	12870	12870	0
42	20250305	200100	461079400	12870	12870	12870	12870	0
43	20250305	200000	461079400	12870	12870	12870	12870	0
44	20250305	195900	461079400	12870	12870	12870	12870	0
45	20250305	195800	461079400	12870	12870	12870	12870	0
46	20250305	195700	461079400	12870	12870	12870	12870	0
47	20250305	195600	461079400	12870	12870	12870	12870	0
48	20250305	195500	461079400	12870	12870	12870	12870	0
49	20250305	195400	461079400	12870	12870	12870	12870	0
50	20250305	195300	461079400	12870	12870	12870	12870	0
51	20250305	195200	461079400	12870	12870	12870	12870	0
52	20250305	195100	461079400	12870	12870	12870	12870	0
53	20250305	195000	461079400	12870	12870	12870	12870	0
54	20250305	194900	461079400	12870	12870	12870	12870	0
55	20250305	194800	461079400	12870	12870	12870	12870	0
56	20250305	194700	461079400	12870	12870	12870	12870	0
57	20250305	194600	461079400	12870	12870	12870	12870	0
58	20250305	194500	461079400	12870	12870	12870	12870	0
59	20250305	194400	461079400	12870	12870	12870	12870	0
60	20250305	194300	461079400	12870	12870	12870	12870	0
61	20250305	194200	461079400	12870	12870	12870	12870	0
62	20250305	194100	461079400	12870	12870	12870	12870	592
63	20250305	194000	461079400	12870	12870	12870	12870	0
64	20250305	193900	461079400	12870	12870	12870	12870	0
65	20250305	193800	461079400	12870	12870	12870	12870	0
66	20250305	193700	461079400	12870	12870	12870	12870	0
67	20250305	193600	461079400	12870	12870	12870	12870	0
68	20250305	193500	461079400	12870	12870	12870	12870	0
69	20250305	193400	461079400	12870	12870	12870	12870	0
70	20250305	193300	461079400	12870	12870	12870	12870	0
71	20250305	193200	461079400	12870	12870	12870	12870	0
72	20250305	193100	461079400	12870	12870	12870	12870	0
73	20250305	193000	461079400	12870	12870	12870	12870	0
74	20250305	192900	461079400	12870	12870	12870	12870	0
75	20250305	192800	461079400	12870	12870	12870	12870	0
76	20250305	192700	461079400	12870	12870	12870	12870	0
77	20250305	192600	461079400	12870	12870	12870	12870	0
78	20250305	192500	461079400	12870	12870	12870	12870	0
79	20250305	192400	461079400	12870	12870	12870	12870	0
80	20250305	192300	461079400	12870	12870	12870	12870	0
81	20250305	192200	461079400	12870	12870	12870	12870	0
82	20250305	192100	461079400	12870	12870	12870	12870	0
83	20250305	192000	461079400	12870	12870	12870	12870	0
84	20250305	191900	461079400	12870	12870	12870	12870	0
85	20250305	191800	461079400	12870	12870	12870	12870	0
86	20250305	191700	461079400	12870	12870	12870	12870	0
87	20250305	191600	461079400	12870	12870	12870	12870	0
88	20250305	191500	461079400	12870	12870	12870	12870	0
89	20250305	191400	461079400	12870	12870	12870	12870	0
90	20250305	191300	461079400	12870	12870	12870	12870	0
91	20250305	191200	461079400	12870	12870	12870	12870	0
92	20250305	191100	461079400	12870	12870	12870	12870	592
93	20250305	191000	461079400	12870	12870	12870	12870	0
94	20250305	190900	461079400	12870	12870	12870	12870	0
95	20250305	190800	461079400	12870	12870	12870	12870	0
96	20250305	190700	461079400	12870	12870	12870	12870	0
97	20250305	190600	461079400	12870	12870	12870	12870	0
98	20250305	190500	461079400	12870	12870	12870	12870	0
99	20250305	190400	461079400	12870	12870	12870	12870	0
100	20250305	190300	461079400	12870	12870	12870	12870	0
101	20250305	190200	461079400	12870	12870	12870	12870	0
102	20250305	190100	461079400	12870	12870	12870	12870	0
103	20250305	190000	461079400	12870	12870	12870	12870	0
104	20250305	185900	461079400	12870	12870	12870	12870	0
105	20250305	185800	461079400	12870	12870	12870	12870	0
106	20250305	185700	461079400	12870	12870	12870	12870	0
107	20250305	185600	461079400	12870	12870	12870	12870	0
108	20250305	185500	461079400	12870	12870	12870	12870	0
109	20250305	185400	461079400	12870	12870	12870	12870	0
110	20250305	185300	461079400	12870	12870	12870	12870	0
111	20250305	185200	461079400	12870	12870	12870	12870	0
112	20250305	185100	461079400	12870	12870	12870	12870	0
113	20250305	185000	461079400	12870	12870	12870	12870	0
114	20250305	184900	461079400	12870	12870	12870	12870	0
115	20250305	184800	461079400	12870	12870	12870	12870	0
116	20250305	184700	461079400	12870	12870	12870	12870	0
117	20250305	184600	461079400	12870	12870	12870	12870	0
118	20250305	184500	461079400	12870	12870	12870	12870	0
119	20250305	184400	461079400	12870	12870	12870	12870	0
120	20250305	184300	461079400	12870	12870	12870	12870	0
121	20250305	184200	461079400	12870	12870	12870	12870	0
122	20250305	184100	461079400	12870	12870	12870	12870	592
123	20250305	184000	461079400	12870	12870	12870	12870	0
124	20250305	183900	461079400	12870	12870	12870	12870	0
125	20250305	183800	461079400	12870	12870	12870	12870	0
126	20250305	183700	461079400	12870	12870	12870	12870	0
127	20250305	183600	461079400	12870	12870	12870	12870	0
128	20250305	183500	461079400	12870	12870	12870	12870	0
129	20250305	183400	461079400	12870	12870	12870	12870	0
130	20250305	183300	461079400	12870	12870	12870	12870	0
131	20250305	183200	461079400	12870	12870	12870	12870	0
132	20250305	183100	461079400	12870	12870	12870	12870	0
133	20250305	183000	461079400	12870	12870	12870	12870	0
134	20250305	182900	461079400	12870	12870	12870	12870	0
135	20250305	182800	461079400	12870	12870	12870	12870	0
136	20250305	182700	461079400	12870	12870	12870	12870	0
137	20250305	182600	461079400	12870	12870	12870	12870	0
138	20250305	182500	461079400	12870	12870	12870	12870	0
139	20250305	182400	461079400	12870	12870	12870	12870	0
140	20250305	182300	461079400	12870	12870	12870	12870	0
141	20250305	182200	461079400	12870	12870	12870	12870	0
142	20250305	182100	461079400	12870	12870	12870	12870	0
143	20250305	182000	461079400	12870	12870	12870	12870	0
144	20250305	181900	461079400	12870	12870	12870	12870	0
145	20250305	181800	461079400	12870	12870	12870	12870	0
146	20250305	181700	461079400	12870	12870	12870	12870	0
147	20250305	181600	461079400	12870	12870	12870	12870	0
148	20250305	181500	461079400	12870	12870	12870	12870	0
149	20250305	181400	461079400	12870	12870	12870	12870	0
150	20250305	181300	461079400	12870	12870	12870	12870	0
151	20250305	181200	461079400	12870	12870	12870	12870	0
152	20250305	181100	461079400	12870	12870	12870	12870	592
153	20250305	181000	461079400	12870	12870	12870	12870	0
154	20250305	180900	461079400	12870	12870	12870	12870	0
155	20250305	180800	461079400	12870	12870	12870	12870	0
156	20250305	180700	461079400	12870	12870	12870	12870	0
157	20250305	180600	461079400	12870	12870	12870	12870	0
158	20250305	180500	461079400	12870	12870	12870	12870	0
159	20250305	180400	461079400	12870	12870	12870	12870	0
160	20250305	180300	461079400	12870	12870	12870	12870	0
161	20250305	180200	461079400	12870	12870	12870	12870	0
162	20250305	180100	461079400	12870	12870	12870	12870	0
163	20250305	180000	461079400	12870	12870	12870	12870	0
164	20250305	175900	461079400	12870	12870	12870	12870	0
165	20250305	175800	461079400	12870	12870	12870	12870	0
166	20250305	175700	461079400	12870	12870	12870	12870	0
167	20250305	175600	461079400	12870	12870	12870	12870	0
168	20250305	175500	461079400	12870	12870	12870	12870	0
169	20250305	175400	461079400	12870	12870	12870	12870	0
170	20250305	175300	461079400	12870	12870	12870	12870	0
171	20250305	175200	461079400	12870	12870	12870	12870	0
172	20250305	175100	461079400	12870	12870	12870	12870	0
173	20250305	175000	461079400	12870	12870	12870	12870	0
174	20250305	174900	461079400	12870	12870	12870	12870	0
175	20250305	174800	461079400	12870	12870	12870	12870	0
176	20250305	174700	461079400	12870	12870	12870	12870	0
177	20250305	174600	461079400	12870	12870	12870	12870	0
178	20250305	174500	461079400	12870	12870	12870	12870	0
179	20250305	174400	461079400	12870	12870	12870	12870	0
180	20250305	174300	461079400	12870	12870	12870	12870	0
181	20250305	174200	461079400	12870	12870	12870	12870	0
182	20250305	174100	461079400	12870	12870	12870	12870	592
183	20250305	174000	461079400	12870	12870	12870	12870	0
184	20250305	173900	461079400	12870	12870	12870	12870	0
185	20250305	173800	461079400	12870	12870	12870	12870	0
186	20250305	173700	461079400	12870	12870	12870	12870	0
187	20250305	173600	461079400	12870	12870	12870	12870	0
188	20250305	173500	461079400	12870	12870	12870	12870	0
189	20250305	173400	461079400	12870	12870	12870	12870	0
190	20250305	173300	461079400	12870	12870	12870	12870	0
191	20250305	173200	461079400	12870	12870	12870	12870	0
192	20250305	173100	461079400	12870	12870	12870	12870	0
193	20250305	173000	461079400	12870	12870	12870	12870	0
194	20250305	172900	461079400	12870	12870	12870	12870	0
195	20250305	172800	461079400	12870	12870	12870	12870	0
196	20250305	172700	461079400	12870	12870	12870	12870	0
197	20250305	172600	461079400	12870	12870	12870	12870	0
198	20250305	172500	461079400	12870	12870	12870	12870	0
199	20250305	172400	461079400	12870	12870	12870	12870	0
200	20250305	172300	461079400	12870	12870	12870	12870	0
201	20250305	172200	461079400	12870	12870	12870	12870	0
202	20250305	172100	461079400	12870	12870	12870	12870	0
203	20250305	172000	461079400	12870	12870	12870	12870	0
204	20250305	171900	461079400	12870	12870	12870	12870	0
205	20250305	171800	461079400	12870	12870	12870	12870	0
206	20250305	171700	461079400	12870	12870	12870	12870	0
207	20250305	171600	461079400	12870	12870	12870	12870	0
208	20250305	171500	461079400	12870	12870	12870	12870	0
209	20250305	171400	461079400	12870	12870	12870	12870	0
210	20250305	171300	461079400	12870	12870	12870	12870	0
211	20250305	171200	461079400	12870	12870	12870	12870	0
212	20250305	171100	461079400	12870	12870	12870	12870	592
213	20250305	171000	461079400	12870	12870	12870	12870	0
214	20250305	170900	461079400	12870	12870	12870	12870	0
215	20250305	170800	461079400	12870	12870	12870	12870	0
216	20250305	170700	461079400	12870	12870	12870	12870	0
217	20250305	170600	461079400	12870	12870	12870	12870	0
218	20250305	170500	461079400	12870	12870	12870	12870	0
219	20250305	170400	461079400	12870	12870	12870	12870	0
220	20250305	170300	461079400	12870	12870	12870	12870	0
221	20250305	170200	461079400	12870	12870	12870	12870	0
222	20250305	170100	461079400	12870	12870	12870	12870	0
223	20250305	170000	461079400	12870	12870	12870	12870	0
224	20250305	165900	461079400	12870	12870	12870	12870	0
225	20250305	165800	461079400	12870	12870	12870	12870	0
226	20250305	165700	461079400	12870	12870	12870	12870	0
227	20250305	165600	461079400	12870	12870	12870	12870	0
228	20250305	165500	461079400	12870	12870	12870	12870	0
229	20250305	165400	461079400	12870	12870	12870	12870	0
230	20250305	165300	461079400	12870	12870	12870	12870	0
231	20250305	165200	461079400	12870	12870	12870	12870	0
232	20250305	165100	461079400	12870	12870	12870	12870	0
233	20250305	165000	461079400	12870	12870	12870	12870	0
234	20250305	164900	461079400	12870	12870	12870	12870	0
235	20250305	164800	461079400	12870	12870	12870	12870	0
236	20250305	164700	461079400	12870	12870	12870	12870	0
237	20250305	164600	461079400	12870	12870	12870	12870	0
238	20250305	164500	461079400	12870	12870	12870	12870	0
239	20250305	164400	461079400	12870	12870	12870	12870	0
240	20250305	164300	461079400	12870	12870	12870	12870	0
241	20250305	164200	461079400	12870	12870	12870	12870	0
242	20250305	164100	461079400	12870	12870	12870	12870	592
243	20250305	164000	461079400	12870	12870	12870	12870	0
244	20250305	163900	461079400	12870	12870	12870	12870	0
245	20250305	163800	461079400	12870	12870	12870	12870	0
246	20250305	163700	461079400	12870	12870	12870	12870	0
247	20250305	163600	461079400	12870	12870	12870	12870	0
248	20250305	163500	461079400	12870	12870	12870	12870	0
249	20250305	163400	461079400	12870	12870	12870	12870	0
250	20250305	163300	461079400	12870	12870	12870	12870	0
251	20250305	163200	461079400	12870	12870	12870	12870	0
252	20250305	163100	461079400	12870	12870	12870	12870	0
253	20250305	163000	461079400	12870	12870	12870	12870	0
254	20250305	162900	461079400	12870	12870	12870	12870	0
255	20250305	162800	461079400	12870	12870	12870	12870	0
256	20250305	162700	461079400	12870	12870	12870	12870	0
257	20250305	162600	461079400	12870	12870	12870	12870	0
258	20250305	162500	461079400	12870	12870	12870	12870	0
259	20250305	162400	461079400	12870	12870	12870	12870	0
260	20250305	162300	461079400	12870	12870	12870	12870	0
261	20250305	162200	461079400	12870	12870	12870	12870	0
262	20250305	162100	461079400	12870	12870	12870	12870	0
263	20250305	162000	461079400	12870	12870	12870	12870	0
264	20250305	161900	461079400	12870	12870	12870	12870	0
265	20250305	161800	461079400	12870	12870	12870	12870	0
266	20250305	161700	461079400	12870	12870	12870	12870	0
267	20250305	161600	461079400	12870	12870	12870	12870	0
268	20250305	161500	461079400	12870	12870	12870	12870	0
269	20250305	161400	461079400	12870	12870	12870	12870	0
270	20250305	161300	461079400	12870	12870	12870	12870	0
271	20250305	161200	461079400	12870	12870	12870	12870	0
272	20250305	161100	461079400	12870	12870	12870	12870	592
273	20250305	161000	461079400	12870	12870	12870	12870	0
274	20250305	160900	461079400	12870	12870	12870	12870	0
275	20250305	160800	461079400	12870	12870	12870	12870	0
276	20250305	160700	461079400	12870	12870	12870	12870	0
277	20250305	160600	461079400	12870	12870	12870	12870	0
278	20250305	160500	461079400	12870	12870	12870	12870	0
279	20250305	160400	461079400	12870	12870	12870	12870	0
280	20250305	160300	461079400	12870	12870	12870	12870	0
281	20250305	160200	461079400	12870	12870	12870	12870	0
282	20250305	160100	461079400	12870	12870	12870	12870	0
283	20250305	160000	461079400	12870	12870	12870	12870	0
284	20250305	155900	461079400	12870	12870	12870	12870	0
285	20250305	155800	461079400	12870	12870	12870	12870	0
286	20250305	155700	461079400	12870	12870	12870	12870	0
287	20250305	155600	461079400	12870	12870	12870	12870	0
288	20250305	155500	461079400	12870	12870	12870	12870	0
289	20250305	155400	461079400	12870	12870	12870	12870	0
290	20250305	155300	461079400	12870	12870	12870	12870	0
291	20250305	155200	461079400	12870	12870	12870	12870	0
292	20250305	155100	461079400	12870	12870	12870	12870	0
293	20250305	155000	461079400	12870	12870	12870	12870	0
294	20250305	154900	461079400	12870	12870	12870	12870	0
295	20250305	154800	461079400	12870	12870	12870	12870	0
296	20250305	154700	461079400	12870	12870	12870	12870	0
297	20250305	154600	461079400	12870	12870	12870	12870	0
298	20250305	154500	461079400	12870	12870	12870	12870	0
299	20250305	154400	461079400	12870	12870	12870	12870	0
300	20250305	154300	461079400	12870	12870	12870	12870	0
301	20250305	154200	461079400	12870	12870	12870	12870	0
302	20250305	154100	461079400	12870	12870	12870	12870	592
303	20250305	154000	461079400	12870	12870	12870	12870	0
304	20250305	153900	461079400	12870	12870	12870	12870	0
305	20250305	153800	461079400	12870	12870	12870	12870	0
306	20250305	153700	461079400	12870	12870	12870	12870	0
307	20250305	153600	461079400	12870	12870	12870	12870	0
308	20250305	153500	461079400	12870	12870	12870	12870	0
309	20250305	153400	461079400	12870	12870	12870	12870	0
310	20250305	153300	461079400	12870	12870	12870	12870	0
311	20250305	153200	461079400	12870	12870	12870	12870	0
312	20250305	153100	461079400	12870	12870	12870	12870	0
313	20250305	153000	461079400	12870	12870	12870	12870	592
314	20250305	152900	453460360	12860	12860	12860	12860	0
315	20250305	152800	453460360	12860	12860	12860	12860	0
316	20250305	152700	453460360	12860	12860	12860	12860	0
317	20250305	152600	453460360	12860	12860	12860	12860	0
318	20250305	152500	453460360	12860	12860	12860	12860	0
319	20250305	152400	453460360	12860	12860	12860	12860	0
320	20250305	152300	453460360	12860	12860	12860	12860	0
321	20250305	152200	453460360	12860	12860	12860	12860	0
322	20250305	152100	453460360	12860	12860	12860	12860	0
323	20250305	152000	453460360	12860	12860	12860	12860	0
324	20250305	151900	453460360	12860	12850	12860	12850	503
325	20250305	151800	446996510	12860	12860	12860	12860	27
326	20250305	151700	446649290	12860	12860	12860	12860	1
327	20250305	151600	446636430	12860	12860	12860	12850	305
328	20250305	151500	442717120	12860	12860	12860	12860	201
329	20250305	151400	440132260	12860	12860	12860	12860	200
330	20250305	151300	437560260	12860	12850	12860	12850	21
331	20250305	151200	437290250	12850	12850	12850	12850	0
332	20250305	151100	437290250	12850	12850	12850	12850	30
333	20250305	151000	436904750	12870	12870	12870	12870	0
334	20250305	150900	436904750	12870	12870	12870	12870	0
335	20250305	150800	436904750	12870	12870	12870	12870	1
336	20250305	150700	436891880	12850	12900	12900	12850	101
337	20250305	150600	435593980	12850	12850	12850	12850	5
338	20250305	150500	435529730	12900	12900	12900	12900	120
339	20250305	150400	433981730	12900	12900	12900	12900	302
340	20250305	150300	430085930	12900	12850	12900	12850	31
341	20250305	150200	429687530	12850	12850	12850	12850	20
342	20250305	150100	429430530	12900	12870	12900	12850	1007
343	20250305	150000	416488980	12900	12870	12900	12860	224
344	20250305	145900	413608060	12870	12870	12870	12870	6
345	20250305	145800	413530840	12900	12900	12900	12900	2
346	20250305	145700	413505040	12900	12900	12900	12900	0
347	20250305	145600	413505040	12900	12910	12910	12900	283
348	20250305	145500	409854320	12910	12900	12910	12900	211
349	20250305	145400	407132410	12890	12890	12890	12890	235
350	20250305	145300	404103260	12890	12890	12890	12890	0
351	20250305	145200	404103260	12890	12890	12890	12890	0
352	20250305	145100	404103260	12890	12890	12890	12890	0
353	20250305	145000	404103260	12890	12890	12890	12890	10
354	20250305	144900	403974360	12900	12900	12900	12900	0
355	20250305	144800	403974360	12900	12900	12900	12900	0
356	20250305	144700	403974360	12900	12900	12900	12900	0
357	20250305	144600	403974360	12900	12900	12900	12900	65
358	20250305	144500	403135860	12900	12900	12900	12900	0
359	20250305	144400	403135860	12900	12900	12900	12900	0
360	20250305	144300	403135860	12900	12890	12900	12890	3
361	20250305	144200	403097180	12900	12900	12900	12900	0
362	20250305	144100	403097180	12900	12870	12900	12870	107
363	20250305	144000	401719760	12870	12870	12870	12870	0
364	20250305	143900	401719760	12870	12870	12870	12870	0
365	20250305	143800	401719760	12870	12870	12870	12870	0
366	20250305	143700	401719760	12870	12870	12870	12870	1
367	20250305	143600	401706890	12870	12870	12870	12870	0
368	20250305	143500	401706890	12870	12870	12870	12870	0
369	20250305	143400	401706890	12870	12870	12870	12870	0
370	20250305	143300	401706890	12870	12870	12870	12870	2
371	20250305	143200	401681150	12870	12870	12870	12870	0
372	20250305	143100	401681150	12870	12870	12870	12870	0
373	20250305	143000	401681150	12870	12870	12870	12870	0
374	20250305	142900	401681150	12870	12870	12870	12870	0
375	20250305	142800	401681150	12870	12870	12870	12870	0
376	20250305	142700	401681150	12870	12870	12870	12870	4
377	20250305	142600	401629670	12860	12860	12860	12860	105
378	20250305	142500	400279370	12860	12860	12860	12860	300
379	20250305	142400	396421370	12860	12860	12860	12860	0
380	20250305	142300	396421370	12860	12860	12860	12860	9
381	20250305	142200	396305630	12860	12860	12860	12860	0
382	20250305	142100	396305630	12860	12860	12860	12860	0
383	20250305	142000	396305630	12860	12870	12870	12860	23
384	20250305	141900	396009750	12870	12870	12870	12870	0
385	20250305	141800	396009750	12870	12870	12870	12870	1
386	20250305	141700	395996880	12870	12870	12870	12870	0
387	20250305	141600	395996880	12870	12870	12870	12870	0
388	20250305	141500	395996880	12870	12870	12870	12870	0
389	20250305	141400	395996880	12870	12870	12870	12870	10
390	20250305	141300	395868180	12870	12870	12870	12870	0
391	20250305	141200	395868180	12870	12870	12870	12870	0
392	20250305	141100	395868180	12870	12870	12870	12870	10
393	20250305	141000	395739480	12870	12870	12870	12870	0
394	20250305	140900	395739480	12870	12870	12870	12870	0
395	20250305	140800	395739480	12870	12850	12870	12850	244
396	20250305	140700	392604060	12850	12850	12850	12850	248
397	20250305	140600	389417260	12860	12850	12860	12850	201
398	20250305	140500	386834400	12860	12860	12860	12860	44
399	20250305	140400	386268560	12850	12850	12850	12850	0
400	20250305	140300	386268560	12850	12850	12850	12850	0
401	20250305	140200	386268560	12850	12850	12850	12850	0
402	20250305	140100	386268560	12850	12850	12850	12850	0
403	20250305	140000	386268560	12850	12860	12860	12850	270
404	20250305	135900	382799050	12870	12870	12870	12870	0
405	20250305	135800	382799050	12870	12870	12870	12870	1
406	20250305	135700	382786180	12860	12860	12860	12860	51
407	20250305	135600	382130320	12860	12860	12860	12860	0
408	20250305	135500	382130320	12860	12860	12860	12860	10
409	20250305	135400	382001720	12860	12870	12870	12860	13
410	20250305	135300	381834430	12850	12850	12850	12850	0
411	20250305	135200	381834430	12850	12850	12850	12850	0
412	20250305	135100	381834430	12850	12850	12850	12850	200
413	20250305	135000	379264430	12850	12850	12850	12850	0
414	20250305	134900	379264430	12850	12850	12850	12850	0
415	20250305	134800	379264430	12850	12850	12850	12850	0
416	20250305	134700	379264430	12850	12850	12850	12850	0
417	20250305	134600	379264430	12850	12850	12850	12850	130
418	20250305	134500	377593930	12860	12870	12870	12860	178
419	20250305	134400	375303350	12890	12890	12890	12890	0
420	20250305	134300	375303350	12890	12890	12890	12890	1
421	20250305	134200	375290460	12900	12900	12900	12900	0
422	20250305	134100	375290460	12900	12900	12900	12900	0
423	20250305	134000	375290460	12900	12900	12900	12900	0
424	20250305	133900	375290460	12900	12900	12900	12900	22
425	20250305	133800	375006660	12880	12880	12880	12880	67
426	20250305	133700	374143700	12900	12900	12900	12900	1
427	20250305	133600	374130800	12840	12850	12850	12840	500
428	20250305	133500	367709720	12890	12890	12890	12890	0
429	20250305	133400	367709720	12890	12890	12890	12890	0
430	20250305	133300	367709720	12890	12890	12890	12890	3
431	20250305	133200	367671050	12900	12900	12900	12900	3
432	20250305	133100	367632350	12900	12900	12900	12900	10
433	20250305	133000	367503350	12900	12900	12900	12900	0
434	20250305	132900	367503350	12900	12900	12900	12900	1
435	20250305	132800	367490450	12850	12860	12860	12850	79
436	20250305	132700	366475160	12890	12890	12890	12890	0
437	20250305	132600	366475160	12890	12890	12890	12890	1
438	20250305	132500	366462270	12880	12880	12880	12880	0
439	20250305	132400	366462270	12880	12880	12880	12880	0
440	20250305	132300	366462270	12880	12880	12880	12880	1
441	20250305	132200	366449390	12880	12880	12880	12880	0
442	20250305	132100	366449390	12880	12880	12880	12880	0
443	20250305	132000	366449390	12880	12890	12890	12880	37
444	20250305	131900	365972470	12890	12890	12890	12890	0
445	20250305	131800	365972470	12890	12890	12890	12890	0
446	20250305	131700	365972470	12890	12890	12890	12890	31
447	20250305	131600	365572880	12890	12890	12890	12890	7
448	20250305	131500	365482650	12900	12850	12900	12850	186
449	20250305	131400	363092500	12870	12870	12870	12870	2
450	20250305	131300	363066760	12890	12890	12890	12890	2
451	20250305	131200	363040980	12900	12900	12900	12900	0
452	20250305	131100	363040980	12900	12900	12900	12900	66
453	20250305	131000	362189580	12900	12900	12900	12900	0
454	20250305	130900	362189580	12900	12900	12900	12900	0
455	20250305	130800	362189580	12900	12900	12900	12900	0
456	20250305	130700	362189580	12900	12900	12900	12900	0
457	20250305	130600	362189580	12900	12900	12900	12900	0
458	20250305	130500	362189580	12900	12900	12900	12900	1
459	20250305	130400	362176680	12840	12850	12850	12840	300
460	20250305	130300	358324630	12890	12890	12890	12890	1
461	20250305	130200	358311740	12900	12900	12900	12900	0
462	20250305	130100	358311740	12900	12850	12900	12850	500
463	20250305	130000	351868040	12850	12850	12850	12850	1
464	20250305	125900	351855190	12840	12840	12840	12840	0
465	20250305	125800	351855190	12840	12840	12840	12840	70
466	20250305	125700	350956390	12850	12850	12850	12850	0
467	20250305	125600	350956390	12850	12850	12850	12850	0
468	20250305	125500	350956390	12850	12850	12850	12850	100
469	20250305	125400	349671390	12850	12850	12850	12850	0
470	20250305	125300	349671390	12850	12850	12850	12850	4
471	20250305	125200	349619990	12850	12850	12850	12850	7
472	20250305	125100	349530040	12850	12850	12850	12850	1
473	20250305	125000	349517190	12850	12850	12850	12850	5
474	20250305	124900	349452940	12840	12840	12840	12840	0
475	20250305	124800	349452940	12840	12840	12840	12840	442
476	20250305	124700	343777660	12830	12830	12830	12830	0
477	20250305	124600	343777660	12830	12830	12830	12830	0
478	20250305	124500	343777660	12830	12830	12830	12830	1
479	20250305	124400	343764830	12840	12840	12840	12840	1
480	20250305	124300	343751990	12840	12840	12840	12840	10
481	20250305	124200	343623590	12840	12840	12840	12840	0
482	20250305	124100	343623590	12840	12840	12840	12840	1
483	20250305	124000	343610750	12840	12840	12840	12840	0
484	20250305	123900	343610750	12840	12840	12840	12840	0
485	20250305	123800	343610750	12840	12840	12840	12840	0
486	20250305	123700	343610750	12840	12840	12840	12840	30
487	20250305	123600	343225550	12840	12840	12840	12840	11
488	20250305	123500	343084310	12840	12840	12840	12840	0
489	20250305	123400	343084310	12840	12840	12840	12840	0
490	20250305	123300	343084310	12840	12840	12840	12840	1
491	20250305	123200	343071470	12830	12830	12830	12830	100
492	20250305	123100	341788470	12840	12840	12840	12840	0
493	20250305	123000	341788470	12840	12840	12840	12840	0
494	20250305	122900	341788470	12840	12840	12840	12840	79
495	20250305	122800	340774110	12840	12840	12840	12840	0
496	20250305	122700	340774110	12840	12840	12840	12840	20
497	20250305	122600	340517310	12840	12840	12840	12840	0
498	20250305	122500	340517310	12840	12840	12840	12840	1
499	20250305	122400	340504470	12850	12850	12850	12850	1
500	20250305	122300	340491620	12830	12830	12830	12830	0
501	20250305	122200	340491620	12830	12830	12830	12830	50
502	20250305	122100	339850120	12850	12830	12850	12830	21
503	20250305	122000	339580670	12850	12850	12850	12850	1
504	20250305	121900	339567820	12830	12840	12840	12830	120
505	20250305	121800	338027900	12850	12850	12850	12850	0
506	20250305	121700	338027900	12850	12850	12850	12850	4
507	20250305	121600	337976500	12850	12850	12850	12850	0
508	20250305	121500	337976500	12850	12850	12850	12850	4
509	20250305	121400	337925100	12850	12850	12850	12850	1
510	20250305	121300	337912250	12850	12850	12850	12850	50
511	20250305	121200	337269750	12850	12850	12850	12850	30
512	20250305	121100	336884250	12840	12840	12840	12840	0
513	20250305	121000	336884250	12840	12840	12840	12840	1
514	20250305	120900	336871410	12860	12860	12860	12860	1
515	20250305	120800	336858550	12830	12860	12860	12830	10
516	20250305	120700	336730220	12870	12870	12870	12870	0
517	20250305	120600	336730220	12870	12850	12870	12840	12
518	20250305	120500	336576100	12870	12870	12870	12870	1
519	20250305	120400	336563230	12830	12830	12830	12830	0
520	20250305	120300	336563230	12830	12840	12870	12830	250
521	20250305	120200	333355670	12830	12830	12830	12830	1
522	20250305	120100	333342840	12870	12870	12870	12870	0
523	20250305	120000	333342840	12870	12870	12870	12870	0
524	20250305	115900	333342840	12870	12870	12870	12840	3
525	20250305	115800	333304260	12840	12840	12840	12840	19
526	20250305	115700	333060300	12840	12840	12840	12840	11
527	20250305	115600	332919060	12840	12870	12870	12840	21
528	20250305	115500	332649390	12870	12840	12870	12840	67
529	20250305	115400	331787130	12870	12870	12870	12870	0
530	20250305	115300	331787130	12870	12870	12870	12870	1
531	20250305	115200	331774260	12830	12840	12840	12830	1472
532	20250305	115100	312885570	12840	12850	12850	12840	200
533	20250305	115000	310316070	12870	12870	12870	12870	0
534	20250305	114900	310316070	12870	12870	12870	12870	0
535	20250305	114800	310316070	12870	12870	12870	12870	0
536	20250305	114700	310316070	12870	12870	12870	12870	0
537	20250305	114600	310316070	12870	12870	12870	12870	7
538	20250305	114500	310225980	12850	12850	12850	12850	20
539	20250305	114400	309968980	12880	12880	12880	12880	13
540	20250305	114300	309801540	12850	12870	12880	12850	33
541	20250305	114200	309377420	12840	12840	12840	12840	0
542	20250305	114100	309377420	12840	12840	12840	12840	0
543	20250305	114000	309377420	12840	12840	12840	12840	5
544	20250305	113900	309313220	12830	12830	12830	12830	47
545	20250305	113800	308710210	12830	12850	12850	12830	800
546	20250305	113700	298445980	12880	12850	12880	12850	11
547	20250305	113600	298304600	12840	12850	12850	12840	48
548	20250305	113500	297687890	12870	12870	12870	12870	0
549	20250305	113400	297687890	12870	12870	12870	12870	0
550	20250305	113300	297687890	12870	12870	12870	12870	2
551	20250305	113200	297662150	12870	12870	12870	12870	0
552	20250305	113100	297662150	12870	12870	12870	12870	0
553	20250305	113000	297662150	12870	12875	12875	12870	3
554	20250305	112900	297623530	12880	12880	12880	12880	0
555	20250305	112800	297623530	12880	12880	12880	12880	0
556	20250305	112700	297623530	12880	12880	12880	12880	0
557	20250305	112600	297623530	12880	12880	12880	12880	0
558	20250305	112500	297623530	12880	12880	12880	12880	0
559	20250305	112400	297623530	12880	12880	12880	12880	1
560	20250305	112300	297610650	12850	12850	12850	12850	1
561	20250305	112200	297597800	12850	12850	12850	12850	1
562	20250305	112100	297584950	12850	12850	12850	12850	75
563	20250305	112000	296621200	12850	12880	12880	12850	5
564	20250305	111900	296556920	12850	12840	12850	12830	324
565	20250305	111800	292398010	12850	12850	12850	12850	10
566	20250305	111700	292269510	12880	12880	12880	12880	0
567	20250305	111600	292269510	12880	12860	12880	12840	501
568	20250305	111500	285832120	12870	12870	12870	12870	0
569	20250305	111400	285832120	12870	12870	12870	12870	0
570	20250305	111300	285832120	12870	12870	12870	12870	1
571	20250305	111200	285819250	12880	12880	12880	12880	0
572	20250305	111100	285819250	12880	12850	12880	12850	358
573	20250305	111000	281218920	12850	12860	12880	12850	1244
574	20250305	110900	265232380	12880	12880	12880	12880	0
575	20250305	110800	265232380	12880	12860	12880	12860	98
576	20250305	110700	263972060	12880	12880	12880	12880	10
577	20250305	110600	263843260	12890	12890	12890	12890	0
578	20250305	110500	263843260	12890	12890	12890	12890	0
579	20250305	110400	263843260	12890	12890	12890	12890	0
580	20250305	110300	263843260	12890	12890	12890	12890	0
581	20250305	110200	263843260	12890	12860	12890	12860	35
582	20250305	110100	263393100	12890	12890	12890	12890	0
583	20250305	110000	263393100	12890	12890	12890	12890	0
584	20250305	105900	263393100	12890	12880	12890	12880	3
585	20250305	105800	263354450	12890	12890	12890	12850	3
586	20250305	105700	263315820	12840	12860	12860	12840	200
587	20250305	105600	260747410	12890	12890	12890	12890	0
588	20250305	105500	260747410	12890	12890	12890	12890	0
589	20250305	105400	260747410	12890	12870	12890	12870	6
590	20250305	105300	260670170	12890	12890	12890	12890	1
591	20250305	105200	260657280	12850	12890	12890	12850	250
592	20250305	105100	257441780	12890	12890	12890	12890	0
593	20250305	105000	257441780	12890	12880	12890	12860	1121
594	20250305	104900	243017640	12880	12895	12895	12880	77
595	20250305	104800	242025310	12900	12900	12900	12900	1
596	20250305	104700	242012410	12895	12895	12895	12895	0
597	20250305	104600	242012410	12895	12895	12895	12895	2
598	20250305	104500	241986620	12895	12895	12895	12895	8
599	20250305	104400	241883460	12900	12900	12900	12900	0
600	20250305	104300	241883460	12900	12900	12900	12900	1
601	20250305	104200	241870560	12910	12910	12910	12910	0
602	20250305	104100	241870560	12910	12910	12910	12910	0
603	20250305	104000	241870560	12910	12910	12910	12910	0
604	20250305	103900	241870560	12910	12910	12910	12910	0
605	20250305	103800	241870560	12910	12910	12910	12910	0
606	20250305	103700	241870560	12910	12910	12910	12910	0
607	20250305	103600	241870560	12910	12910	12910	12910	0
608	20250305	103500	241870560	12910	12910	12910	12910	0
609	20250305	103400	241870560	12910	12910	12910	12910	0
610	20250305	103300	241870560	12910	12910	12910	12910	1
611	20250305	103200	241857650	12870	12870	12870	12870	2
612	20250305	103100	241831910	12910	12880	12910	12870	73
613	20250305	103000	240892310	12910	12910	12910	12880	3
614	20250305	102900	240853610	12900	12900	12900	12900	0
615	20250305	102800	240853610	12900	12890	12900	12890	39
616	20250305	102700	240350530	12900	12900	12900	12850	66
617	20250305	102600	239501030	12840	12840	12900	12840	16
618	20250305	102500	239295530	12900	12900	12900	12900	0
619	20250305	102400	239295530	12900	12900	12900	12900	0
620	20250305	102300	239295530	12900	12890	12900	12890	64
621	20250305	102200	238470560	12820	12860	12860	12820	1387
622	20250305	102100	220673240	12960	12960	12960	12960	0
623	20250305	102000	220673240	12960	12960	12960	12960	0
624	20250305	101900	220673240	12960	12960	12960	12960	0
625	20250305	101800	220673240	12960	12960	12960	12960	0
626	20250305	101700	220673240	12960	12960	12960	12960	0
627	20250305	101600	220673240	12960	12860	12960	12830	2101
628	20250305	101500	193693060	12870	12850	12960	12850	715
629	20250305	101400	184499590	12860	12880	12880	12850	1671
630	20250305	101300	163012740	12870	12880	12880	12870	266
631	20250305	101200	159587740	12890	12880	12890	12860	890
632	20250305	101100	148131430	12890	12880	12970	12870	912
633	20250305	101000	136388370	12890	12880	12890	12870	821
634	20250305	100900	125817760	12870	12890	12900	12870	883
635	20250305	100800	114439630	12890	12900	12920	12890	745
636	20250305	100700	104826940	12920	12920	12920	12900	702
637	20250305	100600	95764630	12930	12950	12950	12930	366
638	20250305	100500	91030360	12990	12990	12990	12990	0
639	20250305	100400	91030360	12990	12990	12990	12990	0
640	20250305	100300	91030360	12990	12980	12990	12980	2
641	20250305	100200	91004390	12990	12990	12990	12990	0
642	20250305	100100	91004390	12990	12990	12990	12990	0
643	20250305	100000	91004390	12990	12990	12990	12990	0
644	20250305	095900	91004390	12990	12990	12990	12990	0
645	20250305	095800	91004390	12990	12990	12990	12990	2
646	20250305	095700	90978410	12990	12990	12990	12990	0
647	20250305	095600	90978410	12990	12990	12990	12990	1
648	20250305	095500	90965420	12990	12990	12990	12990	0
649	20250305	095400	90965420	12990	12990	12990	12990	0
650	20250305	095300	90965420	12990	12990	12990	12990	3
651	20250305	095200	90926450	12990	12990	12990	12990	0
652	20250305	095100	90926450	12990	12990	12990	12990	0
653	20250305	095000	90926450	12990	12990	12990	12990	100
654	20250305	094900	89627450	13000	12960	13000	12950	71
655	20250305	094800	88707750	12970	12890	12970	12890	1530
656	20250305	094700	68955350	12900	12860	12900	12860	75
657	20250305	094600	67990490	12910	12910	12910	12910	0
658	20250305	094500	67990490	12910	12910	12910	12860	152
659	20250305	094400	66035570	12860	12900	12900	12860	204
660	20250305	094300	63408930	12900	12900	12900	12900	1
661	20250305	094200	63396030	12910	12910	12910	12910	0
662	20250305	094100	63396030	12910	12910	12910	12910	5
663	20250305	094000	63331480	12850	12910	12910	12850	80
664	20250305	093900	62302730	12920	12900	12920	12900	3
665	20250305	093800	62264010	12850	12890	12930	12850	84
666	20250305	093700	61183720	12900	12940	12940	12900	1408
667	20250305	093600	42989880	12980	12940	12980	12940	10
668	20250305	093500	42860400	12990	12990	12990	12990	0
669	20250305	093400	42860400	12990	12950	12990	12950	12
670	20250305	093300	42704920	13000	13000	13010	12940	16
671	20250305	093200	42497510	13010	12940	13010	12940	11
672	20250305	093100	42355030	13010	12940	13010	12940	11
673	20250305	093000	42212550	13010	12940	13010	12940	12
674	20250305	092900	42057130	13010	12940	13010	12940	11
675	20250305	092800	41914650	13010	12940	13010	12940	12
676	20250305	092700	41759230	13010	12940	13010	12940	49
677	20250305	092600	41122370	13010	12940	13010	12940	39
678	20250305	092500	40615860	13010	12950	13010	12940	218
679	20250305	092400	37792440	13010	12980	13010	12960	556
680	20250305	092300	30585480	13020	12980	13030	12980	13
681	20250305	092200	30416600	13030	12970	13030	12970	161
682	20250305	092100	28326810	13030	13030	13030	13030	2
683	20250305	092000	28300750	12970	12970	12970	12970	10
684	20250305	091900	28171050	13030	13030	13030	12970	13
685	20250305	091800	28002200	12970	12970	12970	12970	10
686	20250305	091700	27872500	13040	13040	13040	12980	21
687	20250305	091600	27599300	12970	13030	13040	12970	31
688	20250305	091500	27195880	12970	13030	13030	12970	60
689	20250305	091400	26414680	13040	13040	13040	12970	61
690	20250305	091300	25619870	13040	13030	13040	12960	70
691	20250305	091200	24711010	13040	12960	13040	12960	81
692	20250305	091100	23661170	13040	13040	13040	13040	0
693	20250305	091000	23661170	13040	13030	13040	13030	57
694	20250305	090900	22918450	13030	13030	13030	13030	0
695	20250305	090800	22918450	13030	12960	13030	12960	3
696	20250305	090700	22879450	12960	12960	12960	12960	1
697	20250305	090600	22866490	13040	13040	13040	13040	200
698	20250305	090500	20258490	13060	13060	13060	13060	2
699	20250305	090400	20232370	13000	13050	13050	13000	70
700	20250305	090300	19319870	13060	13060	13060	13060	1
701	20250305	090200	19306810	13090	13090	13090	13090	0
702	20250305	090100	19306810	13090	13080	13100	13080	1006
703	20250305	090000	6139210	13090	13090	13090	13090	469