KissMeData/210540/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	204600	551105670	12520	12520	12520	12520	900
3	20250306	204500	551105670	12520	12520	12520	12520	0
4	20250306	204400	551105670	12520	12520	12520	12520	0
5	20250306	204300	551105670	12520	12520	12520	12520	0
6	20250306	204200	551105670	12520	12520	12520	12520	0
7	20250306	204100	551105670	12520	12520	12520	12520	0
8	20250306	204000	551105670	12520	12520	12520	12520	0
9	20250306	203900	551105670	12520	12520	12520	12520	0
10	20250306	203800	551105670	12520	12520	12520	12520	0
11	20250306	203700	551105670	12520	12520	12520	12520	0
12	20250306	203600	551105670	12520	12520	12520	12520	0
13	20250306	203500	551105670	12520	12520	12520	12520	0
14	20250306	203400	551105670	12520	12520	12520	12520	0
15	20250306	203300	551105670	12520	12520	12520	12520	0
16	20250306	203200	551105670	12520	12520	12520	12520	0
17	20250306	203100	551105670	12520	12520	12520	12520	0
18	20250306	203000	551105670	12520	12520	12520	12520	0
19	20250306	202900	551105670	12520	12520	12520	12520	0
20	20250306	202800	551105670	12520	12520	12520	12520	0
21	20250306	202700	551105670	12520	12520	12520	12520	0
22	20250306	202600	551105670	12520	12520	12520	12520	0
23	20250306	202500	551105670	12520	12520	12520	12520	0
24	20250306	202400	551105670	12520	12520	12520	12520	0
25	20250306	202300	551105670	12520	12520	12520	12520	0
26	20250306	202200	551105670	12520	12520	12520	12520	0
27	20250306	202100	551105670	12520	12520	12520	12520	0
28	20250306	202000	551105670	12520	12520	12520	12520	0
29	20250306	201900	551105670	12520	12520	12520	12520	0
30	20250306	201800	551105670	12520	12520	12520	12520	0
31	20250306	201700	551105670	12520	12520	12520	12520	0
32	20250306	201600	551105670	12520	12520	12520	12520	900
33	20250306	201500	551105670	12520	12520	12520	12520	0
34	20250306	201400	551105670	12520	12520	12520	12520	0
35	20250306	201300	551105670	12520	12520	12520	12520	0
36	20250306	201200	551105670	12520	12520	12520	12520	0
37	20250306	201100	551105670	12520	12520	12520	12520	0
38	20250306	201000	551105670	12520	12520	12520	12520	0
39	20250306	200900	551105670	12520	12520	12520	12520	0
40	20250306	200800	551105670	12520	12520	12520	12520	0
41	20250306	200700	551105670	12520	12520	12520	12520	0
42	20250306	200600	551105670	12520	12520	12520	12520	0
43	20250306	200500	551105670	12520	12520	12520	12520	0
44	20250306	200400	551105670	12520	12520	12520	12520	0
45	20250306	200300	551105670	12520	12520	12520	12520	0
46	20250306	200200	551105670	12520	12520	12520	12520	0
47	20250306	200100	551105670	12520	12520	12520	12520	0
48	20250306	200000	551105670	12520	12520	12520	12520	0
49	20250306	195900	551105670	12520	12520	12520	12520	0
50	20250306	195800	551105670	12520	12520	12520	12520	0
51	20250306	195700	551105670	12520	12520	12520	12520	0
52	20250306	195600	551105670	12520	12520	12520	12520	0
53	20250306	195500	551105670	12520	12520	12520	12520	0
54	20250306	195400	551105670	12520	12520	12520	12520	0
55	20250306	195300	551105670	12520	12520	12520	12520	0
56	20250306	195200	551105670	12520	12520	12520	12520	0
57	20250306	195100	551105670	12520	12520	12520	12520	0
58	20250306	195000	551105670	12520	12520	12520	12520	0
59	20250306	194900	551105670	12520	12520	12520	12520	0
60	20250306	194800	551105670	12520	12520	12520	12520	0
61	20250306	194700	551105670	12520	12520	12520	12520	0
62	20250306	194600	551105670	12520	12520	12520	12520	900
63	20250306	194500	551105670	12520	12520	12520	12520	0
64	20250306	194400	551105670	12520	12520	12520	12520	0
65	20250306	194300	551105670	12520	12520	12520	12520	0
66	20250306	194200	551105670	12520	12520	12520	12520	0
67	20250306	194100	551105670	12520	12520	12520	12520	0
68	20250306	194000	551105670	12520	12520	12520	12520	0
69	20250306	193900	551105670	12520	12520	12520	12520	0
70	20250306	193800	551105670	12520	12520	12520	12520	0
71	20250306	193700	551105670	12520	12520	12520	12520	0
72	20250306	193600	551105670	12520	12520	12520	12520	0
73	20250306	193500	551105670	12520	12520	12520	12520	0
74	20250306	193400	551105670	12520	12520	12520	12520	0
75	20250306	193300	551105670	12520	12520	12520	12520	0
76	20250306	193200	551105670	12520	12520	12520	12520	0
77	20250306	193100	551105670	12520	12520	12520	12520	0
78	20250306	193000	551105670	12520	12520	12520	12520	0
79	20250306	192900	551105670	12520	12520	12520	12520	0
80	20250306	192800	551105670	12520	12520	12520	12520	0
81	20250306	192700	551105670	12520	12520	12520	12520	0
82	20250306	192600	551105670	12520	12520	12520	12520	0
83	20250306	192500	551105670	12520	12520	12520	12520	0
84	20250306	192400	551105670	12520	12520	12520	12520	0
85	20250306	192300	551105670	12520	12520	12520	12520	0
86	20250306	192200	551105670	12520	12520	12520	12520	0
87	20250306	192100	551105670	12520	12520	12520	12520	0
88	20250306	192000	551105670	12520	12520	12520	12520	0
89	20250306	191900	551105670	12520	12520	12520	12520	0
90	20250306	191800	551105670	12520	12520	12520	12520	0
91	20250306	191700	551105670	12520	12520	12520	12520	0
92	20250306	191600	551105670	12520	12520	12520	12520	900
93	20250306	191500	551105670	12520	12520	12520	12520	0
94	20250306	191400	551105670	12520	12520	12520	12520	0
95	20250306	191300	551105670	12520	12520	12520	12520	0
96	20250306	191200	551105670	12520	12520	12520	12520	0
97	20250306	191100	551105670	12520	12520	12520	12520	0
98	20250306	191000	551105670	12520	12520	12520	12520	0
99	20250306	190900	551105670	12520	12520	12520	12520	0
100	20250306	190800	551105670	12520	12520	12520	12520	0
101	20250306	190700	551105670	12520	12520	12520	12520	0
102	20250306	190600	551105670	12520	12520	12520	12520	0
103	20250306	190500	551105670	12520	12520	12520	12520	0
104	20250306	190400	551105670	12520	12520	12520	12520	0
105	20250306	190300	551105670	12520	12520	12520	12520	0
106	20250306	190200	551105670	12520	12520	12520	12520	0
107	20250306	190100	551105670	12520	12520	12520	12520	0
108	20250306	190000	551105670	12520	12520	12520	12520	0
109	20250306	185900	551105670	12520	12520	12520	12520	0
110	20250306	185800	551105670	12520	12520	12520	12520	0
111	20250306	185700	551105670	12520	12520	12520	12520	0
112	20250306	185600	551105670	12520	12520	12520	12520	0
113	20250306	185500	551105670	12520	12520	12520	12520	0
114	20250306	185400	551105670	12520	12520	12520	12520	0
115	20250306	185300	551105670	12520	12520	12520	12520	0
116	20250306	185200	551105670	12520	12520	12520	12520	0
117	20250306	185100	551105670	12520	12520	12520	12520	0
118	20250306	185000	551105670	12520	12520	12520	12520	0
119	20250306	184900	551105670	12520	12520	12520	12520	0
120	20250306	184800	551105670	12520	12520	12520	12520	0
121	20250306	184700	551105670	12520	12520	12520	12520	0
122	20250306	184600	551105670	12520	12520	12520	12520	900
123	20250306	184500	551105670	12520	12520	12520	12520	0
124	20250306	184400	551105670	12520	12520	12520	12520	0
125	20250306	184300	551105670	12520	12520	12520	12520	0
126	20250306	184200	551105670	12520	12520	12520	12520	0
127	20250306	184100	551105670	12520	12520	12520	12520	0
128	20250306	184000	551105670	12520	12520	12520	12520	0
129	20250306	183900	551105670	12520	12520	12520	12520	0
130	20250306	183800	551105670	12520	12520	12520	12520	0
131	20250306	183700	551105670	12520	12520	12520	12520	0
132	20250306	183600	551105670	12520	12520	12520	12520	0
133	20250306	183500	551105670	12520	12520	12520	12520	0
134	20250306	183400	551105670	12520	12520	12520	12520	0
135	20250306	183300	551105670	12520	12520	12520	12520	0
136	20250306	183200	551105670	12520	12520	12520	12520	0
137	20250306	183100	551105670	12520	12520	12520	12520	0
138	20250306	183000	551105670	12520	12520	12520	12520	0
139	20250306	182900	551105670	12520	12520	12520	12520	0
140	20250306	182800	551105670	12520	12520	12520	12520	0
141	20250306	182700	551105670	12520	12520	12520	12520	0
142	20250306	182600	551105670	12520	12520	12520	12520	0
143	20250306	182500	551105670	12520	12520	12520	12520	0
144	20250306	182400	551105670	12520	12520	12520	12520	0
145	20250306	182300	551105670	12520	12520	12520	12520	0
146	20250306	182200	551105670	12520	12520	12520	12520	0
147	20250306	182100	551105670	12520	12520	12520	12520	0
148	20250306	182000	551105670	12520	12520	12520	12520	0
149	20250306	181900	551105670	12520	12520	12520	12520	0
150	20250306	181800	551105670	12520	12520	12520	12520	0
151	20250306	181700	551105670	12520	12520	12520	12520	0
152	20250306	181600	551105670	12520	12520	12520	12520	900
153	20250306	181500	551105670	12520	12520	12520	12520	0
154	20250306	181400	551105670	12520	12520	12520	12520	0
155	20250306	181300	551105670	12520	12520	12520	12520	0
156	20250306	181200	551105670	12520	12520	12520	12520	0
157	20250306	181100	551105670	12520	12520	12520	12520	0
158	20250306	181000	551105670	12520	12520	12520	12520	0
159	20250306	180900	551105670	12520	12520	12520	12520	0
160	20250306	180800	551105670	12520	12520	12520	12520	0
161	20250306	180700	551105670	12520	12520	12520	12520	0
162	20250306	180600	551105670	12520	12520	12520	12520	0
163	20250306	180500	551105670	12520	12520	12520	12520	0
164	20250306	180400	551105670	12520	12520	12520	12520	0
165	20250306	180300	551105670	12520	12520	12520	12520	0
166	20250306	180200	551105670	12520	12520	12520	12520	0
167	20250306	180100	551105670	12520	12520	12520	12520	0
168	20250306	180000	551105670	12520	12520	12520	12520	0
169	20250306	175900	551105670	12520	12520	12520	12520	0
170	20250306	175800	551105670	12520	12520	12520	12520	0
171	20250306	175700	551105670	12520	12520	12520	12520	0
172	20250306	175600	551105670	12520	12520	12520	12520	0
173	20250306	175500	551105670	12520	12520	12520	12520	0
174	20250306	175400	551105670	12520	12520	12520	12520	0
175	20250306	175300	551105670	12520	12520	12520	12520	0
176	20250306	175200	551105670	12520	12520	12520	12520	0
177	20250306	175100	551105670	12520	12520	12520	12520	0
178	20250306	175000	551105670	12520	12520	12520	12520	0
179	20250306	174900	551105670	12520	12520	12520	12520	0
180	20250306	174800	551105670	12520	12520	12520	12520	0
181	20250306	174700	551105670	12520	12520	12520	12520	0
182	20250306	174600	551105670	12520	12520	12520	12520	900
183	20250306	174500	551105670	12520	12520	12520	12520	0
184	20250306	174400	551105670	12520	12520	12520	12520	0
185	20250306	174300	551105670	12520	12520	12520	12520	0
186	20250306	174200	551105670	12520	12520	12520	12520	0
187	20250306	174100	551105670	12520	12520	12520	12520	0
188	20250306	174000	551105670	12520	12520	12520	12520	0
189	20250306	173900	551105670	12520	12520	12520	12520	0
190	20250306	173800	551105670	12520	12520	12520	12520	0
191	20250306	173700	551105670	12520	12520	12520	12520	0
192	20250306	173600	551105670	12520	12520	12520	12520	0
193	20250306	173500	551105670	12520	12520	12520	12520	0
194	20250306	173400	551105670	12520	12520	12520	12520	0
195	20250306	173300	551105670	12520	12520	12520	12520	0
196	20250306	173200	551105670	12520	12520	12520	12520	0
197	20250306	173100	551105670	12520	12520	12520	12520	0
198	20250306	173000	551105670	12520	12520	12520	12520	0
199	20250306	172900	551105670	12520	12520	12520	12520	0
200	20250306	172800	551105670	12520	12520	12520	12520	0
201	20250306	172700	551105670	12520	12520	12520	12520	0
202	20250306	172600	551105670	12520	12520	12520	12520	0
203	20250306	172500	551105670	12520	12520	12520	12520	0
204	20250306	172400	551105670	12520	12520	12520	12520	0
205	20250306	172300	551105670	12520	12520	12520	12520	0
206	20250306	172200	551105670	12520	12520	12520	12520	0
207	20250306	172100	551105670	12520	12520	12520	12520	0
208	20250306	172000	551105670	12520	12520	12520	12520	0
209	20250306	171900	551105670	12520	12520	12520	12520	0
210	20250306	171800	551105670	12520	12520	12520	12520	0
211	20250306	171700	551105670	12520	12520	12520	12520	0
212	20250306	171600	551105670	12520	12520	12520	12520	900
213	20250306	171500	551105670	12520	12520	12520	12520	0
214	20250306	171400	551105670	12520	12520	12520	12520	0
215	20250306	171300	551105670	12520	12520	12520	12520	0
216	20250306	171200	551105670	12520	12520	12520	12520	0
217	20250306	171100	551105670	12520	12520	12520	12520	0
218	20250306	171000	551105670	12520	12520	12520	12520	0
219	20250306	170900	551105670	12520	12520	12520	12520	0
220	20250306	170800	551105670	12520	12520	12520	12520	0
221	20250306	170700	551105670	12520	12520	12520	12520	0
222	20250306	170600	551105670	12520	12520	12520	12520	0
223	20250306	170500	551105670	12520	12520	12520	12520	0
224	20250306	170400	551105670	12520	12520	12520	12520	0
225	20250306	170300	551105670	12520	12520	12520	12520	0
226	20250306	170200	551105670	12520	12520	12520	12520	0
227	20250306	170100	551105670	12520	12520	12520	12520	0
228	20250306	170000	551105670	12520	12520	12520	12520	0
229	20250306	165900	551105670	12520	12520	12520	12520	0
230	20250306	165800	551105670	12520	12520	12520	12520	0
231	20250306	165700	551105670	12520	12520	12520	12520	0
232	20250306	165600	551105670	12520	12520	12520	12520	0
233	20250306	165500	551105670	12520	12520	12520	12520	0
234	20250306	165400	551105670	12520	12520	12520	12520	0
235	20250306	165300	551105670	12520	12520	12520	12520	0
236	20250306	165200	551105670	12520	12520	12520	12520	0
237	20250306	165100	551105670	12520	12520	12520	12520	0
238	20250306	165000	551105670	12520	12520	12520	12520	0
239	20250306	164900	551105670	12520	12520	12520	12520	0
240	20250306	164800	551105670	12520	12520	12520	12520	0
241	20250306	164700	551105670	12520	12520	12520	12520	0
242	20250306	164600	551105670	12520	12520	12520	12520	900
243	20250306	164500	551105670	12520	12520	12520	12520	0
244	20250306	164400	551105670	12520	12520	12520	12520	0
245	20250306	164300	551105670	12520	12520	12520	12520	0
246	20250306	164200	551105670	12520	12520	12520	12520	0
247	20250306	164100	551105670	12520	12520	12520	12520	0
248	20250306	164000	551105670	12520	12520	12520	12520	0
249	20250306	163900	551105670	12520	12520	12520	12520	0
250	20250306	163800	551105670	12520	12520	12520	12520	0
251	20250306	163700	551105670	12520	12520	12520	12520	0
252	20250306	163600	551105670	12520	12520	12520	12520	0
253	20250306	163500	551105670	12520	12520	12520	12520	0
254	20250306	163400	551105670	12520	12520	12520	12520	0
255	20250306	163300	551105670	12520	12520	12520	12520	0
256	20250306	163200	551105670	12520	12520	12520	12520	0
257	20250306	163100	551105670	12520	12520	12520	12520	0
258	20250306	163000	551105670	12520	12520	12520	12520	0
259	20250306	162900	551105670	12520	12520	12520	12520	0
260	20250306	162800	551105670	12520	12520	12520	12520	0
261	20250306	162700	551105670	12520	12520	12520	12520	0
262	20250306	162600	551105670	12520	12520	12520	12520	0
263	20250306	162500	551105670	12520	12520	12520	12520	0
264	20250306	162400	551105670	12520	12520	12520	12520	0
265	20250306	162300	551105670	12520	12520	12520	12520	0
266	20250306	162200	551105670	12520	12520	12520	12520	0
267	20250306	162100	551105670	12520	12520	12520	12520	0
268	20250306	162000	551105670	12520	12520	12520	12520	0
269	20250306	161900	551105670	12520	12520	12520	12520	0
270	20250306	161800	551105670	12520	12520	12520	12520	0
271	20250306	161700	551105670	12520	12520	12520	12520	0
272	20250306	161600	551105670	12520	12520	12520	12520	900
273	20250306	161500	551105670	12520	12520	12520	12520	0
274	20250306	161400	551105670	12520	12520	12520	12520	0
275	20250306	161300	551105670	12520	12520	12520	12520	0
276	20250306	161200	551105670	12520	12520	12520	12520	0
277	20250306	161100	551105670	12520	12520	12520	12520	0
278	20250306	161000	551105670	12520	12520	12520	12520	0
279	20250306	160900	551105670	12520	12520	12520	12520	0
280	20250306	160800	551105670	12520	12520	12520	12520	0
281	20250306	160700	551105670	12520	12520	12520	12520	0
282	20250306	160600	551105670	12520	12520	12520	12520	0
283	20250306	160500	551105670	12520	12520	12520	12520	0
284	20250306	160400	551105670	12520	12520	12520	12520	0
285	20250306	160300	551105670	12520	12520	12520	12520	0
286	20250306	160200	551105670	12520	12520	12520	12520	0
287	20250306	160100	551105670	12520	12520	12520	12520	0
288	20250306	160000	551105670	12520	12520	12520	12520	0
289	20250306	155900	551105670	12520	12520	12520	12520	0
290	20250306	155800	551105670	12520	12520	12520	12520	0
291	20250306	155700	551105670	12520	12520	12520	12520	0
292	20250306	155600	551105670	12520	12520	12520	12520	0
293	20250306	155500	551105670	12520	12520	12520	12520	0
294	20250306	155400	551105670	12520	12520	12520	12520	0
295	20250306	155300	551105670	12520	12520	12520	12520	0
296	20250306	155200	551105670	12520	12520	12520	12520	0
297	20250306	155100	551105670	12520	12520	12520	12520	0
298	20250306	155000	551105670	12520	12520	12520	12520	0
299	20250306	154900	551105670	12520	12520	12520	12520	0
300	20250306	154800	551105670	12520	12520	12520	12520	0
301	20250306	154700	551105670	12520	12520	12520	12520	0
302	20250306	154600	551105670	12520	12520	12520	12520	900
303	20250306	154500	551105670	12520	12520	12520	12520	0
304	20250306	154400	551105670	12520	12520	12520	12520	0
305	20250306	154300	551105670	12520	12520	12520	12520	0
306	20250306	154200	551105670	12520	12520	12520	12520	0
307	20250306	154100	551105670	12520	12520	12520	12520	0
308	20250306	154000	551105670	12520	12520	12520	12520	0
309	20250306	153900	551105670	12520	12520	12520	12520	0
310	20250306	153800	551105670	12520	12520	12520	12520	0
311	20250306	153700	551105670	12520	12520	12520	12520	0
312	20250306	153600	551105670	12520	12520	12520	12520	0
313	20250306	153500	551105670	12520	12520	12520	12520	0
314	20250306	153400	551105670	12520	12520	12520	12520	0
315	20250306	153300	551105670	12520	12520	12520	12520	0
316	20250306	153200	551105670	12520	12520	12520	12520	0
317	20250306	153100	551105670	12520	12520	12520	12520	0
318	20250306	153000	551105670	12520	12520	12520	12520	900
319	20250306	152900	539837670	12490	12490	12490	12490	0
320	20250306	152800	539837670	12490	12490	12490	12490	0
321	20250306	152700	539837670	12490	12490	12490	12490	0
322	20250306	152600	539837670	12490	12490	12490	12490	0
323	20250306	152500	539837670	12490	12490	12490	12490	0
324	20250306	152400	539837670	12490	12490	12490	12490	0
325	20250306	152300	539837670	12490	12490	12490	12490	0
326	20250306	152200	539837670	12490	12490	12490	12490	0
327	20250306	152100	539837670	12490	12490	12490	12490	0
328	20250306	152000	539837670	12490	12490	12490	12490	0
329	20250306	151900	539837670	12490	12480	12490	12480	13
330	20250306	151800	539675350	12480	12480	12490	12480	84
331	20250306	151700	538626990	12480	12480	12480	12470	40
332	20250306	151600	538128050	12470	12470	12470	12470	3
333	20250306	151500	538090640	12470	12470	12470	12470	0
334	20250306	151400	538090640	12470	12470	12480	12470	131
335	20250306	151300	536456100	12470	12470	12480	12470	54
336	20250306	151200	535782390	12470	12470	12470	12470	6
337	20250306	151100	535707570	12470	12470	12470	12470	237
338	20250306	151000	532752180	12470	12470	12470	12470	3
339	20250306	150900	532714770	12470	12470	12470	12470	76
340	20250306	150800	531767050	12480	12480	12480	12480	0
341	20250306	150700	531767050	12480	12480	12480	12480	0
342	20250306	150600	531767050	12480	12480	12480	12480	0
343	20250306	150500	531767050	12480	12480	12480	12480	0
344	20250306	150400	531767050	12480	12480	12480	12480	0
345	20250306	150300	531767050	12480	12475	12480	12475	235
346	20250306	150200	528834255	12470	12470	12470	12470	1
347	20250306	150100	528821785	12480	12480	12480	12480	20
348	20250306	150000	528572185	12480	12490	12490	12480	2
349	20250306	145900	528547215	12480	12480	12480	12480	9
350	20250306	145800	528434895	12480	12480	12480	12480	34
351	20250306	145700	528010575	12480	12480	12480	12480	169
352	20250306	145600	525901455	12480	12480	12480	12480	1
353	20250306	145500	525888975	12490	12490	12490	12490	0
354	20250306	145400	525888975	12490	12490	12490	12490	0
355	20250306	145300	525888975	12490	12490	12490	12490	7
356	20250306	145200	525801545	12490	12490	12490	12490	215
357	20250306	145100	523116195	12490	12490	12490	12490	0
358	20250306	145000	523116195	12490	12490	12490	12490	0
359	20250306	144900	523116195	12490	12490	12490	12490	0
360	20250306	144800	523116195	12490	12490	12490	12490	25
361	20250306	144700	522803945	12490	12490	12490	12490	17
362	20250306	144600	522591615	12490	12490	12490	12490	0
363	20250306	144500	522591615	12490	12490	12490	12490	0
364	20250306	144400	522591615	12490	12500	12500	12490	185
365	20250306	144300	520279445	12500	12500	12500	12500	0
366	20250306	144200	520279445	12500	12500	12500	12500	0
367	20250306	144100	520279445	12500	12500	12510	12500	240
368	20250306	144000	517279345	12500	12500	12500	12500	0
369	20250306	143900	517279345	12500	12500	12500	12500	68
370	20250306	143800	516429345	12500	12500	12500	12500	20
371	20250306	143700	516179345	12510	12520	12520	12510	995
372	20250306	143600	503727295	12520	12520	12520	12520	1
373	20250306	143500	503714775	12520	12520	12520	12520	0
374	20250306	143400	503714775	12520	12520	12520	12520	0
375	20250306	143300	503714775	12520	12520	12520	12520	0
376	20250306	143200	503714775	12520	12520	12520	12520	9
377	20250306	143100	503602095	12510	12510	12510	12510	0
378	20250306	143000	503602095	12510	12510	12510	12510	0
379	20250306	142900	503602095	12510	12510	12510	12510	0
380	20250306	142800	503602095	12510	12510	12510	12510	20
381	20250306	142700	503351895	12520	12520	12520	12520	93
382	20250306	142600	502187535	12530	12530	12530	12530	0
383	20250306	142500	502187535	12530	12530	12530	12530	0
384	20250306	142400	502187535	12530	12530	12530	12530	0
385	20250306	142300	502187535	12530	12530	12530	12530	0
386	20250306	142200	502187535	12530	12530	12530	12530	0
387	20250306	142100	502187535	12530	12530	12530	12530	330
388	20250306	142000	498052635	12510	12510	12510	12510	3
389	20250306	141900	498015105	12510	12510	12510	12510	0
390	20250306	141800	498015105	12510	12510	12510	12510	0
391	20250306	141700	498015105	12510	12510	12510	12510	0
392	20250306	141600	498015105	12510	12510	12510	12510	36
393	20250306	141500	497564745	12510	12510	12510	12510	181
394	20250306	141400	495300435	12510	12510	12510	12510	50
395	20250306	141300	494674935	12520	12520	12520	12520	202
396	20250306	141200	492145895	12530	12530	12530	12530	506
397	20250306	141100	485805715	12530	12530	12530	12530	0
398	20250306	141000	485805715	12530	12530	12530	12530	2
399	20250306	140900	485780655	12530	12530	12530	12530	0
400	20250306	140800	485780655	12530	12530	12530	12530	0
401	20250306	140700	485780655	12530	12530	12530	12530	0
402	20250306	140600	485780655	12530	12530	12530	12530	0
403	20250306	140500	485780655	12530	12530	12530	12530	0
404	20250306	140400	485780655	12530	12560	12560	12530	536
405	20250306	140300	479063335	12550	12550	12550	12550	2
406	20250306	140200	479038235	12560	12600	12600	12560	771
407	20250306	140100	469341035	12580	12580	12580	12580	0
408	20250306	140000	469341035	12580	12580	12580	12580	5
409	20250306	135900	469278135	12580	12580	12580	12580	0
410	20250306	135800	469278135	12580	12580	12580	12580	0
411	20250306	135700	469278135	12580	12580	12580	12580	1
412	20250306	135600	469265555	12600	12600	12600	12600	0
413	20250306	135500	469265555	12600	12600	12600	12600	60
414	20250306	135400	468509555	12590	12590	12590	12590	0
415	20250306	135300	468509555	12590	12590	12590	12590	0
416	20250306	135200	468509555	12590	12590	12590	12590	0
417	20250306	135100	468509555	12590	12590	12590	12590	0
418	20250306	135000	468509555	12590	12590	12590	12590	81
419	20250306	134900	467489765	12600	12600	12600	12600	0
420	20250306	134800	467489765	12600	12600	12600	12600	1
421	20250306	134700	467477165	12590	12590	12590	12590	10
422	20250306	134600	467351265	12580	12580	12580	12580	0
423	20250306	134500	467351265	12580	12580	12580	12580	0
424	20250306	134400	467351265	12580	12580	12580	12580	12
425	20250306	134300	467200305	12600	12600	12600	12600	1
426	20250306	134200	467187705	12580	12580	12580	12580	0
427	20250306	134100	467187705	12580	12580	12580	12580	0
428	20250306	134000	467187705	12580	12620	12620	12580	481
429	20250306	133900	461126195	12620	12620	12620	12620	1
430	20250306	133800	461113575	12620	12610	12620	12610	31
431	20250306	133700	460722655	12610	12610	12610	12610	0
432	20250306	133600	460722655	12610	12600	12610	12600	19
433	20250306	133500	460483245	12610	12610	12610	12610	0
434	20250306	133400	460483245	12610	12610	12610	12610	0
435	20250306	133300	460483245	12610	12610	12610	12610	0
436	20250306	133200	460483245	12610	12610	12610	12610	25
437	20250306	133100	460167995	12610	12610	12610	12610	0
438	20250306	133000	460167995	12610	12610	12610	12610	0
439	20250306	132900	460167995	12610	12610	12610	12610	0
440	20250306	132800	460167995	12610	12610	12610	12610	10
441	20250306	132700	460041895	12610	12610	12610	12610	0
442	20250306	132600	460041895	12610	12610	12610	12610	0
443	20250306	132500	460041895	12610	12610	12610	12610	176
444	20250306	132400	457822535	12600	12600	12600	12600	80
445	20250306	132300	456814535	12610	12610	12610	12610	0
446	20250306	132200	456814535	12610	12610	12610	12610	235
447	20250306	132100	453851185	12630	12630	12630	12630	0
448	20250306	132000	453851185	12630	12620	12630	12620	8
449	20250306	131900	453750215	12610	12610	12610	12610	3
450	20250306	131800	453712385	12620	12620	12620	12620	0
451	20250306	131700	453712385	12620	12620	12620	12620	100
452	20250306	131600	452450385	12620	12620	12620	12620	0
453	20250306	131500	452450385	12620	12610	12620	12610	21
454	20250306	131400	452185385	12620	12620	12620	12620	1
455	20250306	131300	452172765	12620	12620	12620	12620	0
456	20250306	131200	452172765	12620	12620	12620	12620	0
457	20250306	131100	452172765	12620	12620	12620	12620	90
458	20250306	131000	451036965	12620	12620	12620	12610	135
459	20250306	130900	449333305	12610	12610	12610	12610	0
460	20250306	130800	449333305	12610	12610	12610	12610	0
461	20250306	130700	449333305	12610	12610	12610	12610	1
462	20250306	130600	449320695	12610	12610	12610	12610	0
463	20250306	130500	449320695	12610	12610	12610	12610	0
464	20250306	130400	449320695	12610	12610	12610	12610	0
465	20250306	130300	449320695	12610	12610	12610	12610	1
466	20250306	130200	449308085	12610	12610	12610	12610	1
467	20250306	130100	449295475	12610	12610	12610	12610	10
468	20250306	130000	449169375	12610	12610	12640	12610	5
469	20250306	125900	449106245	12640	12630	12640	12630	124
470	20250306	125800	447538895	12630	12630	12630	12630	0
471	20250306	125700	447538895	12630	12630	12630	12630	100
472	20250306	125600	446275895	12630	12630	12630	12630	1
473	20250306	125500	446263265	12630	12620	12640	12620	244
474	20250306	125400	443179265	12630	12630	12630	12630	0
475	20250306	125300	443179265	12630	12630	12630	12630	850
476	20250306	125200	432443765	12620	12620	12620	12620	1
477	20250306	125100	432431145	12620	12620	12620	12620	0
478	20250306	125000	432431145	12620	12610	12620	12610	127
479	20250306	124900	430828415	12610	12610	12610	12610	559
480	20250306	124800	423779425	12620	12620	12620	12620	0
481	20250306	124700	423779425	12620	12630	12630	12620	524
482	20250306	124600	417166475	12630	12630	12630	12630	20
483	20250306	124500	416913875	12630	12620	12630	12620	347
484	20250306	124400	412532915	12620	12620	12620	12620	5
485	20250306	124300	412469815	12610	12610	12610	12610	1
486	20250306	124200	412457205	12610	12610	12610	12610	1
487	20250306	124100	412444595	12630	12630	12630	12630	0
488	20250306	124000	412444595	12630	12630	12630	12630	0
489	20250306	123900	412444595	12630	12610	12630	12600	320
490	20250306	123800	408403055	12610	12610	12610	12610	1
491	20250306	123700	408390445	12620	12620	12620	12620	116
492	20250306	123600	406926525	12630	12630	12630	12630	0
493	20250306	123500	406926525	12630	12620	12630	12620	149
494	20250306	123400	405046135	12620	12620	12620	12620	1
495	20250306	123300	405033515	12620	12620	12620	12620	0
496	20250306	123200	405033515	12620	12610	12620	12610	111
497	20250306	123100	403633795	12610	12610	12610	12610	1
498	20250306	123000	403621185	12610	12610	12610	12610	1
499	20250306	122900	403608575	12610	12610	12610	12610	1
500	20250306	122800	403595965	12630	12630	12630	12630	0
501	20250306	122700	403595965	12630	12630	12630	12630	0
502	20250306	122600	403595965	12630	12630	12630	12630	1
503	20250306	122500	403583335	12620	12610	12620	12600	501
504	20250306	122400	397260885	12620	12620	12620	12620	142
505	20250306	122300	395468845	12610	12610	12610	12610	1
506	20250306	122200	395456235	12610	12610	12610	12610	59
507	20250306	122100	394712245	12620	12610	12620	12610	102
508	20250306	122000	393426015	12620	12620	12620	12620	0
509	20250306	121900	393426015	12620	12620	12620	12620	96
510	20250306	121800	392214495	12610	12610	12610	12610	1
511	20250306	121700	392201885	12610	12610	12610	12610	1
512	20250306	121600	392189275	12610	12610	12610	12610	1
513	20250306	121500	392176665	12620	12620	12620	12620	140
514	20250306	121400	390409865	12640	12640	12640	12640	0
515	20250306	121300	390409865	12640	12620	12640	12620	49
516	20250306	121200	389791465	12620	12620	12620	12620	1
517	20250306	121100	389778845	12620	12620	12620	12620	1
518	20250306	121000	389766225	12630	12630	12630	12630	99
519	20250306	120900	388515855	12625	12625	12625	12625	1
520	20250306	120800	388503230	12620	12620	12620	12620	0
521	20250306	120700	388503230	12620	12620	12620	12620	1
522	20250306	120600	388490610	12590	12590	12590	12590	0
523	20250306	120500	388490610	12590	12620	12630	12580	13
524	20250306	120400	388326790	12580	12620	12630	12560	19
525	20250306	120300	388087520	12580	12620	12620	12570	1249
526	20250306	120200	372359150	12630	12630	12630	12630	2
527	20250306	120100	372333890	12620	12620	12620	12620	2
528	20250306	120000	372308650	12640	12640	12640	12640	0
529	20250306	115900	372308650	12640	12630	12640	12630	4
530	20250306	115800	372258110	12650	12650	12650	12650	0
531	20250306	115700	372258110	12650	12630	12650	12630	79
532	20250306	115600	371258810	12620	12600	12620	12600	3
533	20250306	115500	371220970	12600	12600	12600	12600	2
534	20250306	115400	371195770	12610	12610	12610	12610	0
535	20250306	115300	371195770	12610	12620	12620	12610	489
536	20250306	115200	365028290	12620	12620	12620	12620	159
537	20250306	115100	363021710	12610	12610	12610	12610	100
538	20250306	115000	361760710	12610	12610	12610	12610	2
539	20250306	114900	361735490	12620	12620	12620	12620	0
540	20250306	114800	361735490	12620	12620	12620	12620	133
541	20250306	114700	360057030	12620	12610	12620	12610	2
542	20250306	114600	360031800	12610	12610	12610	12610	5
543	20250306	114500	359968750	12620	12610	12620	12610	176
544	20250306	114400	357747640	12610	12620	12620	12610	106
545	20250306	114300	356409930	12610	12610	12610	12610	1
546	20250306	114200	356397320	12620	12630	12630	12610	607
547	20250306	114100	348735880	12650	12650	12650	12650	0
548	20250306	114000	348735880	12650	12650	12650	12650	85
549	20250306	113900	347660630	12650	12650	12650	12650	1
550	20250306	113800	347647980	12670	12650	12670	12650	497
551	20250306	113700	341356840	12670	12620	12670	12620	132
552	20250306	113600	339689580	12620	12610	12620	12610	1167
553	20250306	113500	324968620	12610	12560	12610	12560	8834
554	20250306	113400	213970760	12550	12550	12550	12550	1
555	20250306	113300	213958210	12550	12550	12550	12550	21
556	20250306	113200	213694660	12550	12550	12550	12550	1
557	20250306	113100	213682110	12550	12560	12560	12550	101
558	20250306	113000	212413560	12560	12560	12560	12560	300
559	20250306	112900	208645560	12540	12540	12540	12540	2
560	20250306	112800	208620480	12540	12540	12540	12540	0
561	20250306	112700	208620480	12540	12550	12550	12540	256
562	20250306	112600	205408640	12560	12550	12560	12550	147
563	20250306	112500	203562350	12550	12550	12550	12550	1
564	20250306	112400	203549800	12550	12550	12550	12550	0
565	20250306	112300	203549800	12550	12550	12550	12550	1
566	20250306	112200	203537250	12550	12550	12550	12550	1
567	20250306	112100	203524700	12550	12550	12550	12550	125
568	20250306	112000	201955950	12560	12560	12560	12560	0
569	20250306	111900	201955950	12560	12560	12560	12560	7
570	20250306	111800	201868030	12550	12550	12550	12550	0
571	20250306	111700	201868030	12550	12550	12550	12550	44
572	20250306	111600	201315830	12540	12540	12540	12540	1
573	20250306	111500	201303290	12530	12540	12540	12530	8
574	20250306	111400	201202980	12540	12540	12540	12540	9
575	20250306	111300	201090120	12530	12530	12530	12530	1
576	20250306	111200	201077590	12520	12520	12520	12520	2
577	20250306	111100	201052550	12530	12530	12530	12530	0
578	20250306	111000	201052550	12530	12530	12530	12530	140
579	20250306	110900	199298350	12530	12530	12530	12530	1
580	20250306	110800	199285820	12520	12520	12520	12520	0
581	20250306	110700	199285820	12520	12520	12520	12520	1
582	20250306	110600	199273300	12520	12520	12520	12520	0
583	20250306	110500	199273300	12520	12520	12520	12520	1
584	20250306	110400	199260780	12510	12510	12510	12510	0
585	20250306	110300	199260780	12510	12510	12510	12510	2
586	20250306	110200	199235760	12520	12520	12520	12520	0
587	20250306	110100	199235760	12520	12530	12540	12520	12
588	20250306	110000	199085310	12540	12510	12550	12510	32
589	20250306	105900	198684880	12500	12500	12500	12500	7
590	20250306	105800	198597380	12500	12500	12500	12500	0
591	20250306	105700	198597380	12500	12500	12500	12500	0
592	20250306	105600	198597380	12500	12500	12500	12500	1
593	20250306	105500	198584880	12500	12500	12500	12500	118
594	20250306	105400	197109880	12490	12510	12510	12490	117
595	20250306	105300	195647110	12510	12510	12510	12510	6
596	20250306	105200	195572050	12500	12500	12500	12500	2
597	20250306	105100	195547050	12500	12520	12520	12500	126
598	20250306	105000	193969830	12510	12510	12510	12510	0
599	20250306	104900	193969830	12510	12510	12510	12510	1
600	20250306	104800	193957320	12510	12510	12510	12510	1
601	20250306	104700	193944810	12520	12520	12520	12520	150
602	20250306	104600	192066810	12530	12520	12530	12520	3
603	20250306	104500	192029240	12520	12520	12540	12500	104
604	20250306	104400	190729140	12520	12520	12530	12520	5
605	20250306	104300	190666530	12530	12520	12560	12520	173
606	20250306	104200	188493930	12520	12500	12520	12500	52
607	20250306	104100	187842910	12500	12510	12510	12500	3
608	20250306	104000	187805400	12520	12520	12520	12520	0
609	20250306	103900	187805400	12520	12520	12520	12520	0
610	20250306	103800	187805400	12520	12520	12520	12520	0
611	20250306	103700	187805400	12520	12490	12520	12490	2
612	20250306	103600	187780390	12480	12530	12530	12480	152
613	20250306	103500	185882090	12510	12500	12510	12500	2
614	20250306	103400	185857080	12500	12500	12500	12500	55
615	20250306	103300	185169580	12500	12500	12500	12500	1
616	20250306	103200	185157080	12500	12500	12500	12500	0
617	20250306	103100	185157080	12500	12500	12500	12500	1
618	20250306	103000	185144580	12490	12530	12530	12490	209
619	20250306	102900	182531530	12520	12520	12520	12520	327
620	20250306	102800	178437490	12520	12520	12520	12520	2
621	20250306	102700	178412450	12510	12510	12510	12510	2
622	20250306	102600	178387430	12520	12520	12520	12520	0
623	20250306	102500	178387430	12520	12520	12520	12520	0
624	20250306	102400	178387430	12520	12510	12520	12510	33
625	20250306	102300	177974590	12510	12510	12510	12510	0
626	20250306	102200	177974590	12510	12500	12510	12500	11
627	20250306	102100	177836990	12500	12500	12500	12500	89
628	20250306	102000	176724490	12490	12490	12490	12490	0
629	20250306	101900	176724490	12490	12490	12490	12490	0
630	20250306	101800	176724490	12490	12490	12490	12490	1
631	20250306	101700	176712000	12490	12490	12490	12490	1
632	20250306	101600	176699510	12490	12490	12490	12490	0
633	20250306	101500	176699510	12490	12480	12490	12480	3
634	20250306	101400	176662050	12480	12480	12480	12480	0
635	20250306	101300	176662050	12480	12480	12480	12480	1
636	20250306	101200	176649570	12480	12480	12480	12480	1
637	20250306	101100	176637090	12480	12480	12510	12480	45
638	20250306	101000	176075460	12510	12470	12510	12460	103
639	20250306	100900	174791950	12470	12470	12470	12470	25
640	20250306	100800	174480200	12510	12510	12510	12510	0
641	20250306	100700	174480200	12510	12500	12510	12480	216
642	20250306	100600	171778310	12480	12450	12500	12450	817
643	20250306	100500	161579260	12450	12450	12450	12450	269
644	20250306	100400	158230210	12450	12460	12460	12450	232
645	20250306	100300	155341020	12460	12460	12460	12460	1
646	20250306	100200	155328560	12470	12460	12470	12460	2368
647	20250306	100100	125800600	12460	12460	12460	12460	0
648	20250306	100000	125800600	12460	12460	12460	12440	352
649	20250306	095900	121414700	12490	12490	12490	12490	0
650	20250306	095800	121414700	12490	12490	12490	12490	106
651	20250306	095700	120090760	12450	12480	12480	12450	606
652	20250306	095600	112538360	12490	12490	12490	12490	1
653	20250306	095500	112525870	12490	12500	12500	12490	93
654	20250306	095400	111363740	12500	12500	12500	12500	100
655	20250306	095300	110113740	12510	12500	12510	12500	127
656	20250306	095200	108525020	12510	12510	12510	12510	0
657	20250306	095100	108525020	12510	12510	12510	12510	0
658	20250306	095000	108525020	12510	12540	12540	12510	949
659	20250306	094900	96638560	12580	12560	12580	12560	117
660	20250306	094800	95169020	12540	12540	12540	12540	0
661	20250306	094700	95169020	12540	12550	12560	12540	43
662	20250306	094600	94629370	12540	12540	12540	12540	0
663	20250306	094500	94629370	12540	12540	12540	12540	40
664	20250306	094400	94127770	12540	12540	12540	12530	188
665	20250306	094300	91771230	12540	12540	12540	12540	49
666	20250306	094200	91156770	12550	12550	12550	12550	0
667	20250306	094100	91156770	12550	12550	12550	12550	50
668	20250306	094000	90529270	12560	12570	12580	12560	90
669	20250306	093900	89397990	12590	12590	12590	12590	0
670	20250306	093800	89397990	12590	12590	12590	12590	0
671	20250306	093700	89397990	12590	12590	12590	12590	0
672	20250306	093600	89397990	12590	12570	12590	12570	237
673	20250306	093500	86416530	12580	12570	12580	12570	151
674	20250306	093400	84518450	12590	12570	12590	12570	13
675	20250306	093300	84354800	12590	12570	12600	12570	102
676	20250306	093200	83070210	12570	12570	12570	12570	0
677	20250306	093100	83070210	12570	12570	12570	12570	89
678	20250306	093000	81951480	12550	12560	12560	12550	114
679	20250306	092900	80520580	12560	12560	12560	12560	0
680	20250306	092800	80520580	12560	12560	12560	12560	0
681	20250306	092700	80520580	12560	12560	12600	12560	102
682	20250306	092600	79239420	12590	12590	12590	12590	1
683	20250306	092500	79226830	12600	12570	12600	12560	1371
684	20250306	092400	61992630	12575	12575	12575	12575	30
685	20250306	092300	61615380	12575	12570	12590	12570	212
686	20250306	092200	58949400	12565	12550	12565	12550	347
687	20250306	092100	54590330	12540	12540	12540	12540	0
688	20250306	092000	54590330	12540	12540	12540	12540	0
689	20250306	091900	54590330	12540	12540	12540	12540	0
690	20250306	091800	54590330	12540	12560	12590	12540	401
691	20250306	091700	49555680	12540	12540	12540	12540	0
692	20250306	091600	49555680	12540	12540	12540	12540	0
693	20250306	091500	49555680	12540	12540	12540	12540	0
694	20250306	091400	49555680	12540	12530	12540	12530	815
695	20250306	091300	39343260	12530	12510	12530	12510	323
696	20250306	091200	35296760	12510	12510	12510	12510	0
697	20250306	091100	35296760	12510	12520	12520	12510	62
698	20250306	091000	34521090	12520	12520	12520	12520	20
699	20250306	090900	34270690	12530	12500	12530	12470	78
700	20250306	090800	33296990	12510	12500	12530	12500	134
701	20250306	090700	31621950	12510	12530	12530	12500	272
702	20250306	090600	28218960	12540	12540	12540	12540	16
703	20250306	090500	28018320	12540	12490	12540	12450	211
704	20250306	090400	25390110	12520	12440	12520	12430	189
705	20250306	090300	23030040	12410	12520	12520	12410	551
706	20250306	090200	16147550	12520	12600	12680	12520	173
707	20250306	090100	13974610	12730	12620	12730	12620	2
708	20250306	090000	13949260	12740	12600	12750	12600	1100