KissMeData/219130/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	205300	253350350	12770	12770	12770	12770	1014
3	20250304	205200	253350350	12770	12770	12770	12770	0
4	20250304	205100	253350350	12770	12770	12770	12770	0
5	20250304	205000	253350350	12770	12770	12770	12770	0
6	20250304	204900	253350350	12770	12770	12770	12770	0
7	20250304	204800	253350350	12770	12770	12770	12770	0
8	20250304	204700	253350350	12770	12770	12770	12770	0
9	20250304	204600	253350350	12770	12770	12770	12770	0
10	20250304	204500	253350350	12770	12770	12770	12770	0
11	20250304	204400	253350350	12770	12770	12770	12770	0
12	20250304	204300	253350350	12770	12770	12770	12770	0
13	20250304	204200	253350350	12770	12770	12770	12770	0
14	20250304	204100	253350350	12770	12770	12770	12770	0
15	20250304	204000	253350350	12770	12770	12770	12770	0
16	20250304	203900	253350350	12770	12770	12770	12770	0
17	20250304	203800	253350350	12770	12770	12770	12770	0
18	20250304	203700	253350350	12770	12770	12770	12770	0
19	20250304	203600	253350350	12770	12770	12770	12770	0
20	20250304	203500	253350350	12770	12770	12770	12770	0
21	20250304	203400	253350350	12770	12770	12770	12770	0
22	20250304	203300	253350350	12770	12770	12770	12770	0
23	20250304	203200	253350350	12770	12770	12770	12770	0
24	20250304	203100	253350350	12770	12770	12770	12770	0
25	20250304	203000	253350350	12770	12770	12770	12770	0
26	20250304	202900	253350350	12770	12770	12770	12770	0
27	20250304	202800	253350350	12770	12770	12770	12770	0
28	20250304	202700	253350350	12770	12770	12770	12770	0
29	20250304	202600	253350350	12770	12770	12770	12770	0
30	20250304	202500	253350350	12770	12770	12770	12770	0
31	20250304	202400	253350350	12770	12770	12770	12770	0
32	20250304	202300	253350350	12770	12770	12770	12770	1014
33	20250304	202200	253350350	12770	12770	12770	12770	0
34	20250304	202100	253350350	12770	12770	12770	12770	0
35	20250304	202000	253350350	12770	12770	12770	12770	0
36	20250304	201900	253350350	12770	12770	12770	12770	0
37	20250304	201800	253350350	12770	12770	12770	12770	0
38	20250304	201700	253350350	12770	12770	12770	12770	0
39	20250304	201600	253350350	12770	12770	12770	12770	0
40	20250304	201500	253350350	12770	12770	12770	12770	0
41	20250304	201400	253350350	12770	12770	12770	12770	0
42	20250304	201300	253350350	12770	12770	12770	12770	0
43	20250304	201200	253350350	12770	12770	12770	12770	0
44	20250304	201100	253350350	12770	12770	12770	12770	0
45	20250304	201000	253350350	12770	12770	12770	12770	0
46	20250304	200900	253350350	12770	12770	12770	12770	0
47	20250304	200800	253350350	12770	12770	12770	12770	0
48	20250304	200700	253350350	12770	12770	12770	12770	0
49	20250304	200600	253350350	12770	12770	12770	12770	0
50	20250304	200500	253350350	12770	12770	12770	12770	0
51	20250304	200400	253350350	12770	12770	12770	12770	0
52	20250304	200300	253350350	12770	12770	12770	12770	0
53	20250304	200200	253350350	12770	12770	12770	12770	0
54	20250304	200100	253350350	12770	12770	12770	12770	0
55	20250304	200000	253350350	12770	12770	12770	12770	0
56	20250304	195900	253350350	12770	12770	12770	12770	0
57	20250304	195800	253350350	12770	12770	12770	12770	0
58	20250304	195700	253350350	12770	12770	12770	12770	0
59	20250304	195600	253350350	12770	12770	12770	12770	0
60	20250304	195500	253350350	12770	12770	12770	12770	0
61	20250304	195400	253350350	12770	12770	12770	12770	0
62	20250304	195300	253350350	12770	12770	12770	12770	1014
63	20250304	195200	253350350	12770	12770	12770	12770	0
64	20250304	195100	253350350	12770	12770	12770	12770	0
65	20250304	195000	253350350	12770	12770	12770	12770	0
66	20250304	194900	253350350	12770	12770	12770	12770	0
67	20250304	194800	253350350	12770	12770	12770	12770	0
68	20250304	194700	253350350	12770	12770	12770	12770	0
69	20250304	194600	253350350	12770	12770	12770	12770	0
70	20250304	194500	253350350	12770	12770	12770	12770	0
71	20250304	194400	253350350	12770	12770	12770	12770	0
72	20250304	194300	253350350	12770	12770	12770	12770	0
73	20250304	194200	253350350	12770	12770	12770	12770	0
74	20250304	194100	253350350	12770	12770	12770	12770	0
75	20250304	194000	253350350	12770	12770	12770	12770	0
76	20250304	193900	253350350	12770	12770	12770	12770	0
77	20250304	193800	253350350	12770	12770	12770	12770	0
78	20250304	193700	253350350	12770	12770	12770	12770	0
79	20250304	193600	253350350	12770	12770	12770	12770	0
80	20250304	193500	253350350	12770	12770	12770	12770	0
81	20250304	193400	253350350	12770	12770	12770	12770	0
82	20250304	193300	253350350	12770	12770	12770	12770	0
83	20250304	193200	253350350	12770	12770	12770	12770	0
84	20250304	193100	253350350	12770	12770	12770	12770	0
85	20250304	193000	253350350	12770	12770	12770	12770	0
86	20250304	192900	253350350	12770	12770	12770	12770	0
87	20250304	192800	253350350	12770	12770	12770	12770	0
88	20250304	192700	253350350	12770	12770	12770	12770	0
89	20250304	192600	253350350	12770	12770	12770	12770	0
90	20250304	192500	253350350	12770	12770	12770	12770	0
91	20250304	192400	253350350	12770	12770	12770	12770	0
92	20250304	192300	253350350	12770	12770	12770	12770	1014
93	20250304	192200	253350350	12770	12770	12770	12770	0
94	20250304	192100	253350350	12770	12770	12770	12770	0
95	20250304	192000	253350350	12770	12770	12770	12770	0
96	20250304	191900	253350350	12770	12770	12770	12770	0
97	20250304	191800	253350350	12770	12770	12770	12770	0
98	20250304	191700	253350350	12770	12770	12770	12770	0
99	20250304	191600	253350350	12770	12770	12770	12770	0
100	20250304	191500	253350350	12770	12770	12770	12770	0
101	20250304	191400	253350350	12770	12770	12770	12770	0
102	20250304	191300	253350350	12770	12770	12770	12770	0
103	20250304	191200	253350350	12770	12770	12770	12770	0
104	20250304	191100	253350350	12770	12770	12770	12770	0
105	20250304	191000	253350350	12770	12770	12770	12770	0
106	20250304	190900	253350350	12770	12770	12770	12770	0
107	20250304	190800	253350350	12770	12770	12770	12770	0
108	20250304	190700	253350350	12770	12770	12770	12770	0
109	20250304	190600	253350350	12770	12770	12770	12770	0
110	20250304	190500	253350350	12770	12770	12770	12770	0
111	20250304	190400	253350350	12770	12770	12770	12770	0
112	20250304	190300	253350350	12770	12770	12770	12770	0
113	20250304	190200	253350350	12770	12770	12770	12770	0
114	20250304	190100	253350350	12770	12770	12770	12770	0
115	20250304	190000	253350350	12770	12770	12770	12770	0
116	20250304	185900	253350350	12770	12770	12770	12770	0
117	20250304	185800	253350350	12770	12770	12770	12770	0
118	20250304	185700	253350350	12770	12770	12770	12770	0
119	20250304	185600	253350350	12770	12770	12770	12770	0
120	20250304	185500	253350350	12770	12770	12770	12770	0
121	20250304	185400	253350350	12770	12770	12770	12770	0
122	20250304	185300	253350350	12770	12770	12770	12770	1014
123	20250304	185200	253350350	12770	12770	12770	12770	0
124	20250304	185100	253350350	12770	12770	12770	12770	0
125	20250304	185000	253350350	12770	12770	12770	12770	0
126	20250304	184900	253350350	12770	12770	12770	12770	0
127	20250304	184800	253350350	12770	12770	12770	12770	0
128	20250304	184700	253350350	12770	12770	12770	12770	0
129	20250304	184600	253350350	12770	12770	12770	12770	0
130	20250304	184500	253350350	12770	12770	12770	12770	0
131	20250304	184400	253350350	12770	12770	12770	12770	0
132	20250304	184300	253350350	12770	12770	12770	12770	0
133	20250304	184200	253350350	12770	12770	12770	12770	0
134	20250304	184100	253350350	12770	12770	12770	12770	0
135	20250304	184000	253350350	12770	12770	12770	12770	0
136	20250304	183900	253350350	12770	12770	12770	12770	0
137	20250304	183800	253350350	12770	12770	12770	12770	0
138	20250304	183700	253350350	12770	12770	12770	12770	0
139	20250304	183600	253350350	12770	12770	12770	12770	0
140	20250304	183500	253350350	12770	12770	12770	12770	0
141	20250304	183400	253350350	12770	12770	12770	12770	0
142	20250304	183300	253350350	12770	12770	12770	12770	0
143	20250304	183200	253350350	12770	12770	12770	12770	0
144	20250304	183100	253350350	12770	12770	12770	12770	0
145	20250304	183000	253350350	12770	12770	12770	12770	0
146	20250304	182900	253350350	12770	12770	12770	12770	0
147	20250304	182800	253350350	12770	12770	12770	12770	0
148	20250304	182700	253350350	12770	12770	12770	12770	0
149	20250304	182600	253350350	12770	12770	12770	12770	0
150	20250304	182500	253350350	12770	12770	12770	12770	0
151	20250304	182400	253350350	12770	12770	12770	12770	0
152	20250304	182300	253350350	12770	12770	12770	12770	1014
153	20250304	182200	253350350	12770	12770	12770	12770	0
154	20250304	182100	253350350	12770	12770	12770	12770	0
155	20250304	182000	253350350	12770	12770	12770	12770	0
156	20250304	181900	253350350	12770	12770	12770	12770	0
157	20250304	181800	253350350	12770	12770	12770	12770	0
158	20250304	181700	253350350	12770	12770	12770	12770	0
159	20250304	181600	253350350	12770	12770	12770	12770	0
160	20250304	181500	253350350	12770	12770	12770	12770	0
161	20250304	181400	253350350	12770	12770	12770	12770	0
162	20250304	181300	253350350	12770	12770	12770	12770	0
163	20250304	181200	253350350	12770	12770	12770	12770	0
164	20250304	181100	253350350	12770	12770	12770	12770	0
165	20250304	181000	253350350	12770	12770	12770	12770	0
166	20250304	180900	253350350	12770	12770	12770	12770	0
167	20250304	180800	253350350	12770	12770	12770	12770	0
168	20250304	180700	253350350	12770	12770	12770	12770	0
169	20250304	180600	253350350	12770	12770	12770	12770	0
170	20250304	180500	253350350	12770	12770	12770	12770	0
171	20250304	180400	253350350	12770	12770	12770	12770	0
172	20250304	180300	253350350	12770	12770	12770	12770	0
173	20250304	180200	253350350	12770	12770	12770	12770	0
174	20250304	180100	253350350	12770	12770	12770	12770	0
175	20250304	180000	253350350	12770	12770	12770	12770	0
176	20250304	175900	253350350	12770	12770	12770	12770	0
177	20250304	175800	253350350	12770	12770	12770	12770	0
178	20250304	175700	253350350	12770	12770	12770	12770	0
179	20250304	175600	253350350	12770	12770	12770	12770	0
180	20250304	175500	253350350	12770	12770	12770	12770	0
181	20250304	175400	253350350	12770	12770	12770	12770	0
182	20250304	175300	253350350	12770	12770	12770	12770	1014
183	20250304	175200	253350350	12770	12770	12770	12770	0
184	20250304	175100	253350350	12770	12770	12770	12770	0
185	20250304	175000	253350350	12770	12770	12770	12770	0
186	20250304	174900	253350350	12770	12770	12770	12770	0
187	20250304	174800	253350350	12770	12770	12770	12770	0
188	20250304	174700	253350350	12770	12770	12770	12770	0
189	20250304	174600	253350350	12770	12770	12770	12770	0
190	20250304	174500	253350350	12770	12770	12770	12770	0
191	20250304	174400	253350350	12770	12770	12770	12770	0
192	20250304	174300	253350350	12770	12770	12770	12770	0
193	20250304	174200	253350350	12770	12770	12770	12770	0
194	20250304	174100	253350350	12770	12770	12770	12770	0
195	20250304	174000	253350350	12770	12770	12770	12770	0
196	20250304	173900	253350350	12770	12770	12770	12770	0
197	20250304	173800	253350350	12770	12770	12770	12770	0
198	20250304	173700	253350350	12770	12770	12770	12770	0
199	20250304	173600	253350350	12770	12770	12770	12770	0
200	20250304	173500	253350350	12770	12770	12770	12770	0
201	20250304	173400	253350350	12770	12770	12770	12770	0
202	20250304	173300	253350350	12770	12770	12770	12770	0
203	20250304	173200	253350350	12770	12770	12770	12770	0
204	20250304	173100	253350350	12770	12770	12770	12770	0
205	20250304	173000	253350350	12770	12770	12770	12770	0
206	20250304	172900	253350350	12770	12770	12770	12770	0
207	20250304	172800	253350350	12770	12770	12770	12770	0
208	20250304	172700	253350350	12770	12770	12770	12770	0
209	20250304	172600	253350350	12770	12770	12770	12770	0
210	20250304	172500	253350350	12770	12770	12770	12770	0
211	20250304	172400	253350350	12770	12770	12770	12770	0
212	20250304	172300	253350350	12770	12770	12770	12770	1014
213	20250304	172200	253350350	12770	12770	12770	12770	0
214	20250304	172100	253350350	12770	12770	12770	12770	0
215	20250304	172000	253350350	12770	12770	12770	12770	0
216	20250304	171900	253350350	12770	12770	12770	12770	0
217	20250304	171800	253350350	12770	12770	12770	12770	0
218	20250304	171700	253350350	12770	12770	12770	12770	0
219	20250304	171600	253350350	12770	12770	12770	12770	0
220	20250304	171500	253350350	12770	12770	12770	12770	0
221	20250304	171400	253350350	12770	12770	12770	12770	0
222	20250304	171300	253350350	12770	12770	12770	12770	0
223	20250304	171200	253350350	12770	12770	12770	12770	0
224	20250304	171100	253350350	12770	12770	12770	12770	0
225	20250304	171000	253350350	12770	12770	12770	12770	0
226	20250304	170900	253350350	12770	12770	12770	12770	0
227	20250304	170800	253350350	12770	12770	12770	12770	0
228	20250304	170700	253350350	12770	12770	12770	12770	0
229	20250304	170600	253350350	12770	12770	12770	12770	0
230	20250304	170500	253350350	12770	12770	12770	12770	0
231	20250304	170400	253350350	12770	12770	12770	12770	0
232	20250304	170300	253350350	12770	12770	12770	12770	0
233	20250304	170200	253350350	12770	12770	12770	12770	0
234	20250304	170100	253350350	12770	12770	12770	12770	0
235	20250304	170000	253350350	12770	12770	12770	12770	0
236	20250304	165900	253350350	12770	12770	12770	12770	0
237	20250304	165800	253350350	12770	12770	12770	12770	0
238	20250304	165700	253350350	12770	12770	12770	12770	0
239	20250304	165600	253350350	12770	12770	12770	12770	0
240	20250304	165500	253350350	12770	12770	12770	12770	0
241	20250304	165400	253350350	12770	12770	12770	12770	0
242	20250304	165300	253350350	12770	12770	12770	12770	1014
243	20250304	165200	253350350	12770	12770	12770	12770	0
244	20250304	165100	253350350	12770	12770	12770	12770	0
245	20250304	165000	253350350	12770	12770	12770	12770	0
246	20250304	164900	253350350	12770	12770	12770	12770	0
247	20250304	164800	253350350	12770	12770	12770	12770	0
248	20250304	164700	253350350	12770	12770	12770	12770	0
249	20250304	164600	253350350	12770	12770	12770	12770	0
250	20250304	164500	253350350	12770	12770	12770	12770	0
251	20250304	164400	253350350	12770	12770	12770	12770	0
252	20250304	164300	253350350	12770	12770	12770	12770	0
253	20250304	164200	253350350	12770	12770	12770	12770	0
254	20250304	164100	253350350	12770	12770	12770	12770	0
255	20250304	164000	253350350	12770	12770	12770	12770	0
256	20250304	163900	253350350	12770	12770	12770	12770	0
257	20250304	163800	253350350	12770	12770	12770	12770	0
258	20250304	163700	253350350	12770	12770	12770	12770	0
259	20250304	163600	253350350	12770	12770	12770	12770	0
260	20250304	163500	253350350	12770	12770	12770	12770	0
261	20250304	163400	253350350	12770	12770	12770	12770	0
262	20250304	163300	253350350	12770	12770	12770	12770	0
263	20250304	163200	253350350	12770	12770	12770	12770	0
264	20250304	163100	253350350	12770	12770	12770	12770	0
265	20250304	163000	253350350	12770	12770	12770	12770	0
266	20250304	162900	253350350	12770	12770	12770	12770	0
267	20250304	162800	253350350	12770	12770	12770	12770	0
268	20250304	162700	253350350	12770	12770	12770	12770	0
269	20250304	162600	253350350	12770	12770	12770	12770	0
270	20250304	162500	253350350	12770	12770	12770	12770	0
271	20250304	162400	253350350	12770	12770	12770	12770	0
272	20250304	162300	253350350	12770	12770	12770	12770	1014
273	20250304	162200	253350350	12770	12770	12770	12770	0
274	20250304	162100	253350350	12770	12770	12770	12770	0
275	20250304	162000	253350350	12770	12770	12770	12770	0
276	20250304	161900	253350350	12770	12770	12770	12770	0
277	20250304	161800	253350350	12770	12770	12770	12770	0
278	20250304	161700	253350350	12770	12770	12770	12770	0
279	20250304	161600	253350350	12770	12770	12770	12770	0
280	20250304	161500	253350350	12770	12770	12770	12770	0
281	20250304	161400	253350350	12770	12770	12770	12770	0
282	20250304	161300	253350350	12770	12770	12770	12770	0
283	20250304	161200	253350350	12770	12770	12770	12770	0
284	20250304	161100	253350350	12770	12770	12770	12770	0
285	20250304	161000	253350350	12770	12770	12770	12770	0
286	20250304	160900	253350350	12770	12770	12770	12770	0
287	20250304	160800	253350350	12770	12770	12770	12770	0
288	20250304	160700	253350350	12770	12770	12770	12770	0
289	20250304	160600	253350350	12770	12770	12770	12770	0
290	20250304	160500	253350350	12770	12770	12770	12770	0
291	20250304	160400	253350350	12770	12770	12770	12770	0
292	20250304	160300	253350350	12770	12770	12770	12770	0
293	20250304	160200	253350350	12770	12770	12770	12770	0
294	20250304	160100	253350350	12770	12770	12770	12770	0
295	20250304	160000	253350350	12770	12770	12770	12770	0
296	20250304	155900	253350350	12770	12770	12770	12770	0
297	20250304	155800	253350350	12770	12770	12770	12770	0
298	20250304	155700	253350350	12770	12770	12770	12770	0
299	20250304	155600	253350350	12770	12770	12770	12770	0
300	20250304	155500	253350350	12770	12770	12770	12770	0
301	20250304	155400	253350350	12770	12770	12770	12770	0
302	20250304	155300	253350350	12770	12770	12770	12770	1014
303	20250304	155200	253350350	12770	12770	12770	12770	0
304	20250304	155100	253350350	12770	12770	12770	12770	0
305	20250304	155000	253350350	12770	12770	12770	12770	0
306	20250304	154900	253350350	12770	12770	12770	12770	0
307	20250304	154800	253350350	12770	12770	12770	12770	0
308	20250304	154700	253350350	12770	12770	12770	12770	0
309	20250304	154600	253350350	12770	12770	12770	12770	0
310	20250304	154500	253350350	12770	12770	12770	12770	0
311	20250304	154400	253350350	12770	12770	12770	12770	0
312	20250304	154300	253350350	12770	12770	12770	12770	0
313	20250304	154200	253350350	12770	12770	12770	12770	0
314	20250304	154100	253350350	12770	12770	12770	12770	0
315	20250304	154000	253350350	12770	12770	12770	12770	0
316	20250304	153900	253350350	12770	12770	12770	12770	0
317	20250304	153800	253350350	12770	12770	12770	12770	0
318	20250304	153700	253350350	12770	12770	12770	12770	0
319	20250304	153600	253350350	12770	12770	12770	12770	0
320	20250304	153500	253350350	12770	12770	12770	12770	0
321	20250304	153400	253350350	12770	12770	12770	12770	0
322	20250304	153300	253350350	12770	12770	12770	12770	0
323	20250304	153200	253350350	12770	12770	12770	12770	0
324	20250304	153100	253350350	12770	12770	12770	12770	0
325	20250304	153000	253350350	12770	12770	12770	12770	1014
326	20250304	152900	240401570	12820	12820	12820	12820	0
327	20250304	152800	240401570	12820	12820	12820	12820	0
328	20250304	152700	240401570	12820	12820	12820	12820	0
329	20250304	152600	240401570	12820	12820	12820	12820	0
330	20250304	152500	240401570	12820	12820	12820	12820	0
331	20250304	152400	240401570	12820	12820	12820	12820	0
332	20250304	152300	240401570	12820	12820	12820	12820	0
333	20250304	152200	240401570	12820	12820	12820	12820	0
334	20250304	152100	240401570	12820	12820	12820	12820	0
335	20250304	152000	240401570	12820	12820	12820	12820	0
336	20250304	151900	240401570	12820	12830	12830	12820	19
337	20250304	151800	240157890	12830	12830	12830	12830	0
338	20250304	151700	240157890	12830	12830	12830	12830	8
339	20250304	151600	240055250	12900	12830	12900	12830	55
340	20250304	151500	239345820	12900	12900	12910	12900	24
341	20250304	151400	239036170	12830	12830	12830	12830	250
342	20250304	151300	235828670	12850	12850	12850	12850	0
343	20250304	151200	235828670	12850	12850	12850	12850	0
344	20250304	151100	235828670	12850	12850	12860	12850	280
345	20250304	151000	232228980	12830	12830	12830	12830	250
346	20250304	150900	229021480	12830	12830	12830	12830	0
347	20250304	150800	229021480	12830	12830	12830	12830	247
348	20250304	150700	225852470	12830	12830	12830	12830	0
349	20250304	150600	225852470	12830	12830	12830	12830	0
350	20250304	150500	225852470	12830	12830	12830	12830	133
351	20250304	150400	224146080	12830	12830	12830	12830	10
352	20250304	150300	224017780	12850	12850	12850	12850	5
353	20250304	150200	223953530	12860	12860	12860	12860	0
354	20250304	150100	223953530	12860	12850	12860	12850	100
355	20250304	150000	222667620	12850	12850	12850	12850	0
356	20250304	145900	222667620	12850	12850	12850	12850	0
357	20250304	145800	222667620	12850	12850	12850	12850	4
358	20250304	145700	222616220	12850	12850	12850	12850	10
359	20250304	145600	222487720	12860	12860	12860	12860	0
360	20250304	145500	222487720	12860	12860	12860	12860	0
361	20250304	145400	222487720	12860	12860	12860	12860	0
362	20250304	145300	222487720	12860	12860	12860	12860	0
363	20250304	145200	222487720	12860	12860	12860	12860	0
364	20250304	145100	222487720	12860	12860	12860	12860	0
365	20250304	145000	222487720	12860	12860	12860	12860	1
366	20250304	144900	222474860	12850	12850	12850	12850	0
367	20250304	144800	222474860	12850	12850	12850	12850	0
368	20250304	144700	222474860	12850	12850	12850	12850	0
369	20250304	144600	222474860	12850	12850	12850	12850	100
370	20250304	144500	221189860	12800	12800	12800	12800	0
371	20250304	144400	221189860	12800	12800	12800	12800	4
372	20250304	144300	221138660	12800	12800	12800	12800	64
373	20250304	144200	220319460	12790	12790	12790	12790	0
374	20250304	144100	220319460	12790	12790	12790	12790	0
375	20250304	144000	220319460	12790	12790	12790	12790	0
376	20250304	143900	220319460	12790	12790	12790	12790	0
377	20250304	143800	220319460	12790	12790	12790	12790	530
378	20250304	143700	213540760	12790	12790	12790	12790	0
379	20250304	143600	213540760	12790	12790	12790	12790	0
380	20250304	143500	213540760	12790	12790	12790	12790	1000
381	20250304	143400	200750760	12800	12800	12800	12800	0
382	20250304	143300	200750760	12800	12800	12800	12800	500
383	20250304	143200	194350760	12780	12780	12780	12780	0
384	20250304	143100	194350760	12780	12780	12780	12780	0
385	20250304	143000	194350760	12780	12780	12780	12780	0
386	20250304	142900	194350760	12780	12780	12780	12780	0
387	20250304	142800	194350760	12780	12780	12780	12780	0
388	20250304	142700	194350760	12780	12780	12780	12780	0
389	20250304	142600	194350760	12780	12850	12850	12780	636
390	20250304	142500	186206930	12910	12910	12910	12910	0
391	20250304	142400	186206930	12910	12910	12910	12910	0
392	20250304	142300	186206930	12910	12910	12910	12910	0
393	20250304	142200	186206930	12910	12910	12910	12910	0
394	20250304	142100	186206930	12910	12910	12910	12910	0
395	20250304	142000	186206930	12910	12910	12910	12910	0
396	20250304	141900	186206930	12910	12910	12910	12910	0
397	20250304	141800	186206930	12910	12910	12910	12910	0
398	20250304	141700	186206930	12910	12910	12910	12910	0
399	20250304	141600	186206930	12910	12910	12910	12910	0
400	20250304	141500	186206930	12910	12910	12910	12910	0
401	20250304	141400	186206930	12910	12910	12910	12910	0
402	20250304	141300	186206930	12910	12910	12910	12910	0
403	20250304	141200	186206930	12910	12910	12910	12910	0
404	20250304	141100	186206930	12910	12910	12910	12910	0
405	20250304	141000	186206930	12910	12910	12910	12910	8
406	20250304	140900	186103650	12880	12880	12880	12880	10
407	20250304	140800	185974850	12910	12910	12910	12910	8
408	20250304	140700	185871570	12850	12850	12850	12850	0
409	20250304	140600	185871570	12850	12850	12850	12850	0
410	20250304	140500	185871570	12850	12850	12850	12850	0
411	20250304	140400	185871570	12850	12850	12850	12850	0
412	20250304	140300	185871570	12850	12850	12850	12850	0
413	20250304	140200	185871570	12850	12850	12850	12850	0
414	20250304	140100	185871570	12850	12850	12850	12850	0
415	20250304	140000	185871570	12850	12850	12850	12850	0
416	20250304	135900	185871570	12850	12850	12850	12850	0
417	20250304	135800	185871570	12850	12850	12850	12850	0
418	20250304	135700	185871570	12850	12850	12850	12850	0
419	20250304	135600	185871570	12850	12850	12850	12850	0
420	20250304	135500	185871570	12850	12850	12850	12850	0
421	20250304	135400	185871570	12850	12850	12850	12850	0
422	20250304	135300	185871570	12850	12850	12850	12850	0
423	20250304	135200	185871570	12850	12850	12850	12850	0
424	20250304	135100	185871570	12850	12850	12850	12850	76
425	20250304	135000	184894970	12850	12850	12850	12850	0
426	20250304	134900	184894970	12850	12850	12850	12850	0
427	20250304	134800	184894970	12850	12850	12850	12850	0
428	20250304	134700	184894970	12850	12850	12850	12850	0
429	20250304	134600	184894970	12850	12850	12850	12850	0
430	20250304	134500	184894970	12850	12850	12850	12850	0
431	20250304	134400	184894970	12850	12850	12850	12850	0
432	20250304	134300	184894970	12850	12850	12850	12840	28
433	20250304	134200	184535190	12900	12900	12900	12900	0
434	20250304	134100	184535190	12900	12900	12900	12900	0
435	20250304	134000	184535190	12900	12900	12900	12900	0
436	20250304	133900	184535190	12900	12900	12900	12900	0
437	20250304	133800	184535190	12900	12900	12900	12900	0
438	20250304	133700	184535190	12900	12900	12900	12900	100
439	20250304	133600	183245190	12900	12900	12900	12900	0
440	20250304	133500	183245190	12900	12900	12900	12900	0
441	20250304	133400	183245190	12900	12900	12900	12900	0
442	20250304	133300	183245190	12900	12900	12900	12900	0
443	20250304	133200	183245190	12900	12900	12900	12900	0
444	20250304	133100	183245190	12900	12900	12900	12900	0
445	20250304	133000	183245190	12900	12900	12900	12900	0
446	20250304	132900	183245190	12900	12900	12900	12900	0
447	20250304	132800	183245190	12900	12900	12900	12900	0
448	20250304	132700	183245190	12900	12900	12900	12900	0
449	20250304	132600	183245190	12900	12900	12900	12900	0
450	20250304	132500	183245190	12900	12820	12900	12820	88
451	20250304	132400	182116950	12820	12820	12820	12820	0
452	20250304	132300	182116950	12820	12820	12820	12820	0
453	20250304	132200	182116950	12820	12820	12820	12820	0
454	20250304	132100	182116950	12820	12820	12820	12820	0
455	20250304	132000	182116950	12820	12820	12820	12820	0
456	20250304	131900	182116950	12820	12820	12820	12820	0
457	20250304	131800	182116950	12820	12820	12820	12820	0
458	20250304	131700	182116950	12820	12820	12820	12820	0
459	20250304	131600	182116950	12820	12820	12820	12820	0
460	20250304	131500	182116950	12820	12820	12820	12820	0
461	20250304	131400	182116950	12820	12820	12820	12820	0
462	20250304	131300	182116950	12820	12820	12820	12820	0
463	20250304	131200	182116950	12820	12820	12820	12820	0
464	20250304	131100	182116950	12820	12820	12820	12820	0
465	20250304	131000	182116950	12820	12820	12820	12820	0
466	20250304	130900	182116950	12820	12820	12820	12820	0
467	20250304	130800	182116950	12820	12820	12820	12820	0
468	20250304	130700	182116950	12820	12820	12820	12820	0
469	20250304	130600	182116950	12820	12820	12820	12820	0
470	20250304	130500	182116950	12820	12820	12820	12820	0
471	20250304	130400	182116950	12820	12820	12820	12820	0
472	20250304	130300	182116950	12820	12820	12820	12820	0
473	20250304	130200	182116950	12820	12820	12820	12820	0
474	20250304	130100	182116950	12820	12820	12820	12820	0
475	20250304	130000	182116950	12820	12820	12820	12820	0
476	20250304	125900	182116950	12820	12820	12820	12820	5
477	20250304	125800	182052850	12820	12820	12820	12820	0
478	20250304	125700	182052850	12820	12820	12820	12820	1
479	20250304	125600	182040030	12850	12850	12850	12850	0
480	20250304	125500	182040030	12850	12850	12850	12850	0
481	20250304	125400	182040030	12850	12850	12850	12850	0
482	20250304	125300	182040030	12850	12850	12850	12850	0
483	20250304	125200	182040030	12850	12850	12850	12850	0
484	20250304	125100	182040030	12850	12850	12850	12850	0
485	20250304	125000	182040030	12850	12850	12850	12850	0
486	20250304	124900	182040030	12850	12850	12850	12850	0
487	20250304	124800	182040030	12850	12850	12850	12850	0
488	20250304	124700	182040030	12850	12850	12850	12850	0
489	20250304	124600	182040030	12850	12850	12850	12850	0
490	20250304	124500	182040030	12850	12850	12850	12850	0
491	20250304	124400	182040030	12850	12850	12850	12850	0
492	20250304	124300	182040030	12850	12850	12850	12850	0
493	20250304	124200	182040030	12850	12850	12850	12850	1
494	20250304	124100	182027180	12900	12900	12900	12900	0
495	20250304	124000	182027180	12900	12900	12900	12900	0
496	20250304	123900	182027180	12900	12900	12900	12900	71
497	20250304	123800	181111280	12920	12920	12920	12920	0
498	20250304	123700	181111280	12920	12920	12920	12920	0
499	20250304	123600	181111280	12920	12920	12920	12920	0
500	20250304	123500	181111280	12920	12920	12920	12920	0
501	20250304	123400	181111280	12920	12920	12920	12920	0
502	20250304	123300	181111280	12920	12920	12920	12920	0
503	20250304	123200	181111280	12920	12920	12920	12920	0
504	20250304	123100	181111280	12920	12920	12920	12920	0
505	20250304	123000	181111280	12920	12920	12920	12920	0
506	20250304	122900	181111280	12920	12920	12920	12920	0
507	20250304	122800	181111280	12920	12920	12920	12920	0
508	20250304	122700	181111280	12920	12920	12920	12920	0
509	20250304	122600	181111280	12920	12920	12920	12920	0
510	20250304	122500	181111280	12920	12920	12920	12920	0
511	20250304	122400	181111280	12920	12920	12920	12920	0
512	20250304	122300	181111280	12920	12920	12920	12920	0
513	20250304	122200	181111280	12920	12920	12920	12920	0
514	20250304	122100	181111280	12920	12920	12920	12920	0
515	20250304	122000	181111280	12920	12920	12920	12920	0
516	20250304	121900	181111280	12920	12920	12920	12920	0
517	20250304	121800	181111280	12920	12920	12920	12920	0
518	20250304	121700	181111280	12920	12920	12920	12920	0
519	20250304	121600	181111280	12920	12920	12920	12920	0
520	20250304	121500	181111280	12920	12920	12920	12920	1
521	20250304	121400	181098360	12800	12800	12800	12800	0
522	20250304	121300	181098360	12800	12800	12800	12800	0
523	20250304	121200	181098360	12800	12800	12800	12800	0
524	20250304	121100	181098360	12800	12800	12800	12800	0
525	20250304	121000	181098360	12800	12800	12800	12800	0
526	20250304	120900	181098360	12800	12810	12810	12800	5
527	20250304	120800	181034350	12810	12820	12820	12810	15
528	20250304	120700	180842150	12830	12830	12830	12830	0
529	20250304	120600	180842150	12830	12830	12830	12830	0
530	20250304	120500	180842150	12830	12840	12840	12830	104
531	20250304	120400	179507800	12840	12840	12840	12840	0
532	20250304	120300	179507800	12840	12840	12840	12840	0
533	20250304	120200	179507800	12840	12840	12840	12840	0
534	20250304	120100	179507800	12840	12840	12840	12840	0
535	20250304	120000	179507800	12840	12840	12840	12840	2
536	20250304	115900	179482120	12920	12920	12920	12920	0
537	20250304	115800	179482120	12920	12920	12920	12920	0
538	20250304	115700	179482120	12920	12920	12920	12920	3
539	20250304	115600	179443360	12850	12850	12850	12850	0
540	20250304	115500	179443360	12850	12850	12850	12850	0
541	20250304	115400	179443360	12850	12850	12850	12850	0
542	20250304	115300	179443360	12850	12850	12850	12850	0
543	20250304	115200	179443360	12850	12850	12850	12850	0
544	20250304	115100	179443360	12850	12850	12850	12850	0
545	20250304	115000	179443360	12850	12850	12850	12850	0
546	20250304	114900	179443360	12850	12850	12850	12850	0
547	20250304	114800	179443360	12850	12850	12850	12850	0
548	20250304	114700	179443360	12850	12850	12850	12850	0
549	20250304	114600	179443360	12850	12850	12850	12850	0
550	20250304	114500	179443360	12850	12850	12850	12850	0
551	20250304	114400	179443360	12850	12850	12850	12850	0
552	20250304	114300	179443360	12850	12850	12850	12850	0
553	20250304	114200	179443360	12850	12850	12850	12850	0
554	20250304	114100	179443360	12850	12850	12850	12850	0
555	20250304	114000	179443360	12850	12850	12850	12850	0
556	20250304	113900	179443360	12850	12850	12850	12850	0
557	20250304	113800	179443360	12850	12850	12850	12850	0
558	20250304	113700	179443360	12850	12850	12850	12850	0
559	20250304	113600	179443360	12850	12850	12850	12850	0
560	20250304	113500	179443360	12850	12850	12850	12850	0
561	20250304	113400	179443360	12850	12850	12850	12850	0
562	20250304	113300	179443360	12850	12850	12850	12850	0
563	20250304	113200	179443360	12850	12850	12850	12850	0
564	20250304	113100	179443360	12850	12850	12850	12850	0
565	20250304	113000	179443360	12850	12850	12850	12850	0
566	20250304	112900	179443360	12850	12850	12850	12850	195
567	20250304	112800	176937610	12850	12850	12850	12850	0
568	20250304	112700	176937610	12850	12850	12850	12850	0
569	20250304	112600	176937610	12850	12850	12850	12850	0
570	20250304	112500	176937610	12850	12850	12850	12850	153
571	20250304	112400	174971560	12850	12850	12850	12850	0
572	20250304	112300	174971560	12850	12850	12850	12850	0
573	20250304	112200	174971560	12850	12850	12850	12850	0
574	20250304	112100	174971560	12850	12850	12850	12850	0
575	20250304	112000	174971560	12850	12850	12850	12850	0
576	20250304	111900	174971560	12850	12850	12850	12850	0
577	20250304	111800	174971560	12850	12850	12850	12850	0
578	20250304	111700	174971560	12850	12850	12850	12850	0
579	20250304	111600	174971560	12850	12850	12850	12850	0
580	20250304	111500	174971560	12850	12850	12850	12850	0
581	20250304	111400	174971560	12850	12850	12850	12850	0
582	20250304	111300	174971560	12850	12840	12850	12840	60
583	20250304	111200	174200940	12880	12880	12880	12880	0
584	20250304	111100	174200940	12880	12880	12880	12880	0
585	20250304	111000	174200940	12880	12880	12880	12880	0
586	20250304	110900	174200940	12880	12880	12880	12880	0
587	20250304	110800	174200940	12880	12880	12880	12880	0
588	20250304	110700	174200940	12880	12880	12880	12880	0
589	20250304	110600	174200940	12880	12880	12880	12880	1
590	20250304	110500	174188060	12890	12890	12890	12890	0
591	20250304	110400	174188060	12890	12890	12890	12890	0
592	20250304	110300	174188060	12890	12890	12890	12890	0
593	20250304	110200	174188060	12890	12890	12890	12890	0
594	20250304	110100	174188060	12890	12890	12890	12890	0
595	20250304	110000	174188060	12890	12890	12890	12890	0
596	20250304	105900	174188060	12890	12890	12890	12890	0
597	20250304	105800	174188060	12890	12890	12890	12890	0
598	20250304	105700	174188060	12890	12890	12890	12890	0
599	20250304	105600	174188060	12890	12890	12890	12890	100
600	20250304	105500	172899060	12880	12880	12880	12870	163
601	20250304	105400	170799660	12840	12840	12840	12840	0
602	20250304	105300	170799660	12840	12840	12840	12840	0
603	20250304	105200	170799660	12840	12840	12840	12840	0
604	20250304	105100	170799660	12840	12840	12840	12840	0
605	20250304	105000	170799660	12840	12840	12840	12840	0
606	20250304	104900	170799660	12840	12840	12840	12840	0
607	20250304	104800	170799660	12840	12830	12840	12830	93
608	20250304	104700	169606000	12770	12770	12770	12770	0
609	20250304	104600	169606000	12770	12770	12770	12770	0
610	20250304	104500	169606000	12770	12770	12770	12770	0
611	20250304	104400	169606000	12770	12800	12800	12770	71
612	20250304	104300	168697680	12800	12800	12800	12800	1
613	20250304	104200	168684880	12780	12780	12780	12780	0
614	20250304	104100	168684880	12780	12780	12780	12780	20
615	20250304	104000	168429280	12780	12790	12790	12780	77
616	20250304	103900	167444720	12790	12780	12790	12780	90
617	20250304	103800	166294420	12790	12800	12800	12790	606
618	20250304	103700	158543630	12800	12800	12800	12800	0
619	20250304	103600	158543630	12800	12800	12800	12800	0
620	20250304	103500	158543630	12800	12800	12800	12800	10
621	20250304	103400	158415630	12800	12870	12920	12800	737
622	20250304	103300	148968190	12880	12880	12880	12880	0
623	20250304	103200	148968190	12880	12880	12880	12880	0
624	20250304	103100	148968190	12880	12920	12920	12880	203
625	20250304	103000	146351080	12970	12970	12970	12970	3
626	20250304	102900	146312170	13000	13000	13000	13000	0
627	20250304	102800	146312170	13000	13000	13000	13000	0
628	20250304	102700	146312170	13000	13000	13000	13000	0
629	20250304	102600	146312170	13000	13000	13000	13000	4
630	20250304	102500	146260170	13000	13000	13000	13000	0
631	20250304	102400	146260170	13000	13000	13000	13000	0
632	20250304	102300	146260170	13000	13000	13000	13000	0
633	20250304	102200	146260170	13000	13000	13000	13000	0
634	20250304	102100	146260170	13000	13000	13000	13000	2
635	20250304	102000	146234170	12920	12920	12920	12920	0
636	20250304	101900	146234170	12920	12940	12940	12920	33
637	20250304	101800	145807470	12940	12940	12940	12940	0
638	20250304	101700	145807470	12940	12950	12950	12940	126
639	20250304	101600	144175880	12930	12930	12930	12930	0
640	20250304	101500	144175880	12930	12930	12930	12930	0
641	20250304	101400	144175880	12930	12930	12930	12930	0
642	20250304	101300	144175880	12930	12930	12930	12930	0
643	20250304	101200	144175880	12930	12930	12930	12930	0
644	20250304	101100	144175880	12930	12930	12930	12930	0
645	20250304	101000	144175880	12930	12930	12930	12930	0
646	20250304	100900	144175880	12930	12930	12930	12930	0
647	20250304	100800	144175880	12930	12930	12930	12930	0
648	20250304	100700	144175880	12930	12930	12930	12930	0
649	20250304	100600	144175880	12930	12930	12930	12930	32
650	20250304	100500	143762120	12990	12990	12990	12990	0
651	20250304	100400	143762120	12990	12990	12990	12990	187
652	20250304	100300	141332990	12990	12990	12990	12990	0
653	20250304	100200	141332990	12990	12990	12990	12990	0
654	20250304	100100	141332990	12990	12990	12990	12990	0
655	20250304	100000	141332990	12990	12990	12990	12990	10
656	20250304	095900	141203090	12990	12990	12990	12990	0
657	20250304	095800	141203090	12990	12990	12990	12990	0
658	20250304	095700	141203090	12990	12990	12990	12990	1
659	20250304	095600	141190100	12990	12990	12990	12990	10
660	20250304	095500	141060200	12990	12990	12990	12990	1
661	20250304	095400	141047210	12910	12910	12910	12910	0
662	20250304	095300	141047210	12910	12910	12910	12910	45
663	20250304	095200	140466260	12900	12900	12900	12900	100
664	20250304	095100	139176260	12880	12880	12880	12880	10
665	20250304	095000	139047460	12900	12900	12900	12900	0
666	20250304	094900	139047460	12900	12850	12900	12850	220
667	20250304	094800	136213630	12800	12800	12800	12800	11
668	20250304	094700	136072830	12790	12790	12790	12790	0
669	20250304	094600	136072830	12790	12790	12790	12790	0
670	20250304	094500	136072830	12790	12790	12790	12790	0
671	20250304	094400	136072830	12790	12790	12790	12790	6
672	20250304	094300	135996090	12790	12790	12790	12790	0
673	20250304	094200	135996090	12790	12790	12790	12790	0
674	20250304	094100	135996090	12790	12810	12810	12780	130
675	20250304	094000	134331860	12900	12900	12900	12900	14
676	20250304	093900	134151260	12900	12900	12900	12900	0
677	20250304	093800	134151260	12900	12900	12900	12900	0
678	20250304	093700	134151260	12900	12900	12900	12900	12
679	20250304	093600	133996460	12900	12890	12900	12890	123
680	20250304	093500	132410040	12890	12890	12890	12890	13
681	20250304	093400	132242470	12880	12880	12880	12880	7
682	20250304	093300	132152310	12900	12900	12900	12900	0
683	20250304	093200	132152310	12900	12900	12900	12900	0
684	20250304	093100	132152310	12900	12900	12900	12900	0
685	20250304	093000	132152310	12900	12900	12900	12900	3
686	20250304	092900	132113610	12790	12790	12790	12790	0
687	20250304	092800	132113610	12790	12790	12790	12790	0
688	20250304	092700	132113610	12790	12800	12800	12790	800
689	20250304	092600	121881240	12790	12800	12800	12790	300
690	20250304	092500	118042030	12800	12800	12800	12800	0
691	20250304	092400	118042030	12800	12800	12800	12800	0
692	20250304	092300	118042030	12800	12800	12800	12800	0
693	20250304	092200	118042030	12800	12800	12800	12800	0
694	20250304	092100	118042030	12800	12800	12800	12800	100
695	20250304	092000	116762030	12780	12780	12780	12780	1
696	20250304	091900	116749250	12810	12810	12810	12810	15
697	20250304	091800	116557100	12750	12750	12750	12750	0
698	20250304	091700	116557100	12750	12760	12760	12750	60
699	20250304	091600	115792050	12760	12760	12760	12760	0
700	20250304	091500	115792050	12760	12760	12760	12760	0
701	20250304	091400	115792050	12760	12820	12820	12760	1124
702	20250304	091300	101415680	12810	12810	12810	12810	5
703	20250304	091200	101351630	12810	12810	12810	12810	0
704	20250304	091100	101351630	12810	12810	12810	12810	0
705	20250304	091000	101351630	12810	12810	12810	12810	1
706	20250304	090900	101338820	12810	12810	12810	12810	10
707	20250304	090800	101210720	12810	12810	12810	12810	300
708	20250304	090700	97367720	13070	12810	13070	12810	721
709	20250304	090600	88084590	12810	12790	12870	12780	2207
710	20250304	090500	59832310	12790	12700	12800	12690	603
711	20250304	090400	52158100	12800	12910	12950	12730	1557
712	20250304	090300	32123380	12960	12970	12970	12960	132
713	20250304	090200	30412650	13000	13000	13000	13000	816
714	20250304	090100	19804650	12500	12500	12500	12500	0
715	20250304	090000	19804650	12500	13210	13210	12500	1536