KissMeData/096250/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	201000	962802600	11580	11580	11580	11580	1636
3	20250306	200900	962802600	11580	11580	11580	11580	0
4	20250306	200800	962802600	11580	11580	11580	11580	0
5	20250306	200700	962802600	11580	11580	11580	11580	0
6	20250306	200600	962802600	11580	11580	11580	11580	0
7	20250306	200500	962802600	11580	11580	11580	11580	0
8	20250306	200400	962802600	11580	11580	11580	11580	0
9	20250306	200300	962802600	11580	11580	11580	11580	0
10	20250306	200200	962802600	11580	11580	11580	11580	0
11	20250306	200100	962802600	11580	11580	11580	11580	0
12	20250306	200000	962802600	11580	11580	11580	11580	0
13	20250306	195900	962802600	11580	11580	11580	11580	0
14	20250306	195800	962802600	11580	11580	11580	11580	0
15	20250306	195700	962802600	11580	11580	11580	11580	0
16	20250306	195600	962802600	11580	11580	11580	11580	0
17	20250306	195500	962802600	11580	11580	11580	11580	0
18	20250306	195400	962802600	11580	11580	11580	11580	0
19	20250306	195300	962802600	11580	11580	11580	11580	0
20	20250306	195200	962802600	11580	11580	11580	11580	0
21	20250306	195100	962802600	11580	11580	11580	11580	0
22	20250306	195000	962802600	11580	11580	11580	11580	0
23	20250306	194900	962802600	11580	11580	11580	11580	0
24	20250306	194800	962802600	11580	11580	11580	11580	0
25	20250306	194700	962802600	11580	11580	11580	11580	0
26	20250306	194600	962802600	11580	11580	11580	11580	0
27	20250306	194500	962802600	11580	11580	11580	11580	0
28	20250306	194400	962802600	11580	11580	11580	11580	0
29	20250306	194300	962802600	11580	11580	11580	11580	0
30	20250306	194200	962802600	11580	11580	11580	11580	0
31	20250306	194100	962802600	11580	11580	11580	11580	0
32	20250306	194000	962802600	11580	11580	11580	11580	1636
33	20250306	193900	962802600	11580	11580	11580	11580	0
34	20250306	193800	962802600	11580	11580	11580	11580	0
35	20250306	193700	962802600	11580	11580	11580	11580	0
36	20250306	193600	962802600	11580	11580	11580	11580	0
37	20250306	193500	962802600	11580	11580	11580	11580	0
38	20250306	193400	962802600	11580	11580	11580	11580	0
39	20250306	193300	962802600	11580	11580	11580	11580	0
40	20250306	193200	962802600	11580	11580	11580	11580	0
41	20250306	193100	962802600	11580	11580	11580	11580	0
42	20250306	193000	962802600	11580	11580	11580	11580	0
43	20250306	192900	962802600	11580	11580	11580	11580	0
44	20250306	192800	962802600	11580	11580	11580	11580	0
45	20250306	192700	962802600	11580	11580	11580	11580	0
46	20250306	192600	962802600	11580	11580	11580	11580	0
47	20250306	192500	962802600	11580	11580	11580	11580	0
48	20250306	192400	962802600	11580	11580	11580	11580	0
49	20250306	192300	962802600	11580	11580	11580	11580	0
50	20250306	192200	962802600	11580	11580	11580	11580	0
51	20250306	192100	962802600	11580	11580	11580	11580	0
52	20250306	192000	962802600	11580	11580	11580	11580	0
53	20250306	191900	962802600	11580	11580	11580	11580	0
54	20250306	191800	962802600	11580	11580	11580	11580	0
55	20250306	191700	962802600	11580	11580	11580	11580	0
56	20250306	191600	962802600	11580	11580	11580	11580	0
57	20250306	191500	962802600	11580	11580	11580	11580	0
58	20250306	191400	962802600	11580	11580	11580	11580	0
59	20250306	191300	962802600	11580	11580	11580	11580	0
60	20250306	191200	962802600	11580	11580	11580	11580	0
61	20250306	191100	962802600	11580	11580	11580	11580	0
62	20250306	191000	962802600	11580	11580	11580	11580	1636
63	20250306	190900	962802600	11580	11580	11580	11580	0
64	20250306	190800	962802600	11580	11580	11580	11580	0
65	20250306	190700	962802600	11580	11580	11580	11580	0
66	20250306	190600	962802600	11580	11580	11580	11580	0
67	20250306	190500	962802600	11580	11580	11580	11580	0
68	20250306	190400	962802600	11580	11580	11580	11580	0
69	20250306	190300	962802600	11580	11580	11580	11580	0
70	20250306	190200	962802600	11580	11580	11580	11580	0
71	20250306	190100	962802600	11580	11580	11580	11580	0
72	20250306	190000	962802600	11580	11580	11580	11580	0
73	20250306	185900	962802600	11580	11580	11580	11580	0
74	20250306	185800	962802600	11580	11580	11580	11580	0
75	20250306	185700	962802600	11580	11580	11580	11580	0
76	20250306	185600	962802600	11580	11580	11580	11580	0
77	20250306	185500	962802600	11580	11580	11580	11580	0
78	20250306	185400	962802600	11580	11580	11580	11580	0
79	20250306	185300	962802600	11580	11580	11580	11580	0
80	20250306	185200	962802600	11580	11580	11580	11580	0
81	20250306	185100	962802600	11580	11580	11580	11580	0
82	20250306	185000	962802600	11580	11580	11580	11580	0
83	20250306	184900	962802600	11580	11580	11580	11580	0
84	20250306	184800	962802600	11580	11580	11580	11580	0
85	20250306	184700	962802600	11580	11580	11580	11580	0
86	20250306	184600	962802600	11580	11580	11580	11580	0
87	20250306	184500	962802600	11580	11580	11580	11580	0
88	20250306	184400	962802600	11580	11580	11580	11580	0
89	20250306	184300	962802600	11580	11580	11580	11580	0
90	20250306	184200	962802600	11580	11580	11580	11580	0
91	20250306	184100	962802600	11580	11580	11580	11580	0
92	20250306	184000	962802600	11580	11580	11580	11580	1636
93	20250306	183900	962802600	11580	11580	11580	11580	0
94	20250306	183800	962802600	11580	11580	11580	11580	0
95	20250306	183700	962802600	11580	11580	11580	11580	0
96	20250306	183600	962802600	11580	11580	11580	11580	0
97	20250306	183500	962802600	11580	11580	11580	11580	0
98	20250306	183400	962802600	11580	11580	11580	11580	0
99	20250306	183300	962802600	11580	11580	11580	11580	0
100	20250306	183200	962802600	11580	11580	11580	11580	0
101	20250306	183100	962802600	11580	11580	11580	11580	0
102	20250306	183000	962802600	11580	11580	11580	11580	0
103	20250306	182900	962802600	11580	11580	11580	11580	0
104	20250306	182800	962802600	11580	11580	11580	11580	0
105	20250306	182700	962802600	11580	11580	11580	11580	0
106	20250306	182600	962802600	11580	11580	11580	11580	0
107	20250306	182500	962802600	11580	11580	11580	11580	0
108	20250306	182400	962802600	11580	11580	11580	11580	0
109	20250306	182300	962802600	11580	11580	11580	11580	0
110	20250306	182200	962802600	11580	11580	11580	11580	0
111	20250306	182100	962802600	11580	11580	11580	11580	0
112	20250306	182000	962802600	11580	11580	11580	11580	0
113	20250306	181900	962802600	11580	11580	11580	11580	0
114	20250306	181800	962802600	11580	11580	11580	11580	0
115	20250306	181700	962802600	11580	11580	11580	11580	0
116	20250306	181600	962802600	11580	11580	11580	11580	0
117	20250306	181500	962802600	11580	11580	11580	11580	0
118	20250306	181400	962802600	11580	11580	11580	11580	0
119	20250306	181300	962802600	11580	11580	11580	11580	0
120	20250306	181200	962802600	11580	11580	11580	11580	0
121	20250306	181100	962802600	11580	11580	11580	11580	0
122	20250306	181000	962802600	11580	11580	11580	11580	1636
123	20250306	180900	962802600	11580	11580	11580	11580	0
124	20250306	180800	962802600	11580	11580	11580	11580	0
125	20250306	180700	962802600	11580	11580	11580	11580	0
126	20250306	180600	962802600	11580	11580	11580	11580	0
127	20250306	180500	962802600	11580	11580	11580	11580	0
128	20250306	180400	962802600	11580	11580	11580	11580	0
129	20250306	180300	962802600	11580	11580	11580	11580	0
130	20250306	180200	962802600	11580	11580	11580	11580	0
131	20250306	180100	962802600	11580	11580	11580	11580	0
132	20250306	180000	962802600	11580	11580	11580	11580	0
133	20250306	175900	962802600	11580	11580	11580	11580	0
134	20250306	175800	962802600	11580	11580	11580	11580	0
135	20250306	175700	962802600	11580	11580	11580	11580	0
136	20250306	175600	962802600	11580	11580	11580	11580	0
137	20250306	175500	962802600	11580	11580	11580	11580	0
138	20250306	175400	962802600	11580	11580	11580	11580	0
139	20250306	175300	962802600	11580	11580	11580	11580	0
140	20250306	175200	962802600	11580	11580	11580	11580	0
141	20250306	175100	962802600	11580	11580	11580	11580	0
142	20250306	175000	962802600	11580	11580	11580	11580	0
143	20250306	174900	962802600	11580	11580	11580	11580	0
144	20250306	174800	962802600	11580	11580	11580	11580	0
145	20250306	174700	962802600	11580	11580	11580	11580	0
146	20250306	174600	962802600	11580	11580	11580	11580	0
147	20250306	174500	962802600	11580	11580	11580	11580	0
148	20250306	174400	962802600	11580	11580	11580	11580	0
149	20250306	174300	962802600	11580	11580	11580	11580	0
150	20250306	174200	962802600	11580	11580	11580	11580	0
151	20250306	174100	962802600	11580	11580	11580	11580	0
152	20250306	174000	962802600	11580	11580	11580	11580	1636
153	20250306	173900	962802600	11580	11580	11580	11580	0
154	20250306	173800	962802600	11580	11580	11580	11580	0
155	20250306	173700	962802600	11580	11580	11580	11580	0
156	20250306	173600	962802600	11580	11580	11580	11580	0
157	20250306	173500	962802600	11580	11580	11580	11580	0
158	20250306	173400	962802600	11580	11580	11580	11580	0
159	20250306	173300	962802600	11580	11580	11580	11580	0
160	20250306	173200	962802600	11580	11580	11580	11580	0
161	20250306	173100	962802600	11580	11580	11580	11580	0
162	20250306	173000	962802600	11580	11580	11580	11580	0
163	20250306	172900	962802600	11580	11580	11580	11580	0
164	20250306	172800	962802600	11580	11580	11580	11580	0
165	20250306	172700	962802600	11580	11580	11580	11580	0
166	20250306	172600	962802600	11580	11580	11580	11580	0
167	20250306	172500	962802600	11580	11580	11580	11580	0
168	20250306	172400	962802600	11580	11580	11580	11580	0
169	20250306	172300	962802600	11580	11580	11580	11580	0
170	20250306	172200	962802600	11580	11580	11580	11580	0
171	20250306	172100	962802600	11580	11580	11580	11580	0
172	20250306	172000	962802600	11580	11580	11580	11580	0
173	20250306	171900	962802600	11580	11580	11580	11580	0
174	20250306	171800	962802600	11580	11580	11580	11580	0
175	20250306	171700	962802600	11580	11580	11580	11580	0
176	20250306	171600	962802600	11580	11580	11580	11580	0
177	20250306	171500	962802600	11580	11580	11580	11580	0
178	20250306	171400	962802600	11580	11580	11580	11580	0
179	20250306	171300	962802600	11580	11580	11580	11580	0
180	20250306	171200	962802600	11580	11580	11580	11580	0
181	20250306	171100	962802600	11580	11580	11580	11580	0
182	20250306	171000	962802600	11580	11580	11580	11580	1636
183	20250306	170900	962802600	11580	11580	11580	11580	0
184	20250306	170800	962802600	11580	11580	11580	11580	0
185	20250306	170700	962802600	11580	11580	11580	11580	0
186	20250306	170600	962802600	11580	11580	11580	11580	0
187	20250306	170500	962802600	11580	11580	11580	11580	0
188	20250306	170400	962802600	11580	11580	11580	11580	0
189	20250306	170300	962802600	11580	11580	11580	11580	0
190	20250306	170200	962802600	11580	11580	11580	11580	0
191	20250306	170100	962802600	11580	11580	11580	11580	0
192	20250306	170000	962802600	11580	11580	11580	11580	0
193	20250306	165900	962802600	11580	11580	11580	11580	0
194	20250306	165800	962802600	11580	11580	11580	11580	0
195	20250306	165700	962802600	11580	11580	11580	11580	0
196	20250306	165600	962802600	11580	11580	11580	11580	0
197	20250306	165500	962802600	11580	11580	11580	11580	0
198	20250306	165400	962802600	11580	11580	11580	11580	0
199	20250306	165300	962802600	11580	11580	11580	11580	0
200	20250306	165200	962802600	11580	11580	11580	11580	0
201	20250306	165100	962802600	11580	11580	11580	11580	0
202	20250306	165000	962802600	11580	11580	11580	11580	0
203	20250306	164900	962802600	11580	11580	11580	11580	0
204	20250306	164800	962802600	11580	11580	11580	11580	0
205	20250306	164700	962802600	11580	11580	11580	11580	0
206	20250306	164600	962802600	11580	11580	11580	11580	0
207	20250306	164500	962802600	11580	11580	11580	11580	0
208	20250306	164400	962802600	11580	11580	11580	11580	0
209	20250306	164300	962802600	11580	11580	11580	11580	0
210	20250306	164200	962802600	11580	11580	11580	11580	0
211	20250306	164100	962802600	11580	11580	11580	11580	0
212	20250306	164000	962802600	11580	11580	11580	11580	1636
213	20250306	163900	962802600	11580	11580	11580	11580	0
214	20250306	163800	962802600	11580	11580	11580	11580	0
215	20250306	163700	962802600	11580	11580	11580	11580	0
216	20250306	163600	962802600	11580	11580	11580	11580	0
217	20250306	163500	962802600	11580	11580	11580	11580	0
218	20250306	163400	962802600	11580	11580	11580	11580	0
219	20250306	163300	962802600	11580	11580	11580	11580	0
220	20250306	163200	962802600	11580	11580	11580	11580	0
221	20250306	163100	962802600	11580	11580	11580	11580	0
222	20250306	163000	962802600	11580	11580	11580	11580	0
223	20250306	162900	962802600	11580	11580	11580	11580	0
224	20250306	162800	962802600	11580	11580	11580	11580	0
225	20250306	162700	962802600	11580	11580	11580	11580	0
226	20250306	162600	962802600	11580	11580	11580	11580	0
227	20250306	162500	962802600	11580	11580	11580	11580	0
228	20250306	162400	962802600	11580	11580	11580	11580	0
229	20250306	162300	962802600	11580	11580	11580	11580	0
230	20250306	162200	962802600	11580	11580	11580	11580	0
231	20250306	162100	962802600	11580	11580	11580	11580	0
232	20250306	162000	962802600	11580	11580	11580	11580	0
233	20250306	161900	962802600	11580	11580	11580	11580	0
234	20250306	161800	962802600	11580	11580	11580	11580	0
235	20250306	161700	962802600	11580	11580	11580	11580	0
236	20250306	161600	962802600	11580	11580	11580	11580	0
237	20250306	161500	962802600	11580	11580	11580	11580	0
238	20250306	161400	962802600	11580	11580	11580	11580	0
239	20250306	161300	962802600	11580	11580	11580	11580	0
240	20250306	161200	962802600	11580	11580	11580	11580	0
241	20250306	161100	962802600	11580	11580	11580	11580	0
242	20250306	161000	962802600	11580	11580	11580	11580	1636
243	20250306	160900	962802600	11580	11580	11580	11580	0
244	20250306	160800	962802600	11580	11580	11580	11580	0
245	20250306	160700	962802600	11580	11580	11580	11580	0
246	20250306	160600	962802600	11580	11580	11580	11580	0
247	20250306	160500	962802600	11580	11580	11580	11580	0
248	20250306	160400	962802600	11580	11580	11580	11580	0
249	20250306	160300	962802600	11580	11580	11580	11580	0
250	20250306	160200	962802600	11580	11580	11580	11580	0
251	20250306	160100	962802600	11580	11580	11580	11580	0
252	20250306	160000	962802600	11580	11580	11580	11580	0
253	20250306	155900	962802600	11580	11580	11580	11580	0
254	20250306	155800	962802600	11580	11580	11580	11580	0
255	20250306	155700	962802600	11580	11580	11580	11580	0
256	20250306	155600	962802600	11580	11580	11580	11580	0
257	20250306	155500	962802600	11580	11580	11580	11580	0
258	20250306	155400	962802600	11580	11580	11580	11580	0
259	20250306	155300	962802600	11580	11580	11580	11580	0
260	20250306	155200	962802600	11580	11580	11580	11580	0
261	20250306	155100	962802600	11580	11580	11580	11580	0
262	20250306	155000	962802600	11580	11580	11580	11580	0
263	20250306	154900	962802600	11580	11580	11580	11580	0
264	20250306	154800	962802600	11580	11580	11580	11580	0
265	20250306	154700	962802600	11580	11580	11580	11580	0
266	20250306	154600	962802600	11580	11580	11580	11580	0
267	20250306	154500	962802600	11580	11580	11580	11580	0
268	20250306	154400	962802600	11580	11580	11580	11580	0
269	20250306	154300	962802600	11580	11580	11580	11580	0
270	20250306	154200	962802600	11580	11580	11580	11580	0
271	20250306	154100	962802600	11580	11580	11580	11580	0
272	20250306	154000	962802600	11580	11580	11580	11580	1636
273	20250306	153900	962802600	11580	11580	11580	11580	0
274	20250306	153800	962802600	11580	11580	11580	11580	0
275	20250306	153700	962802600	11580	11580	11580	11580	0
276	20250306	153600	962802600	11580	11580	11580	11580	0
277	20250306	153500	962802600	11580	11580	11580	11580	0
278	20250306	153400	962802600	11580	11580	11580	11580	0
279	20250306	153300	962802600	11580	11580	11580	11580	0
280	20250306	153200	962802600	11580	11580	11580	11580	0
281	20250306	153100	962802600	11580	11580	11580	11580	0
282	20250306	153000	962802600	11580	11580	11580	11580	1636
283	20250306	152900	943857720	11650	11650	11650	11650	0
284	20250306	152800	943857720	11650	11650	11650	11650	0
285	20250306	152700	943857720	11650	11650	11650	11650	0
286	20250306	152600	943857720	11650	11650	11650	11650	0
287	20250306	152500	943857720	11650	11650	11650	11650	0
288	20250306	152400	943857720	11650	11650	11650	11650	0
289	20250306	152300	943857720	11650	11650	11650	11650	0
290	20250306	152200	943857720	11650	11650	11650	11650	0
291	20250306	152100	943857720	11650	11650	11650	11650	0
292	20250306	152000	943857720	11650	11650	11650	11650	0
293	20250306	151900	943857720	11650	11650	11650	11650	1
294	20250306	151800	943846070	11650	11650	11660	11650	498
295	20250306	151700	938044310	11640	11640	11650	11640	88
296	20250306	151600	937019500	11640	11640	11640	11640	23
297	20250306	151500	936751780	11650	11650	11650	11650	99
298	20250306	151400	935598430	11650	11650	11650	11650	52
299	20250306	151300	934992630	11650	11640	11650	11610	199
300	20250306	151200	932678260	11640	11640	11650	11640	74
301	20250306	151100	931816410	11640	11640	11650	11640	86
302	20250306	151000	930814810	11650	11630	11650	11630	110
303	20250306	150900	929533740	11630	11650	11650	11620	64
304	20250306	150800	928788220	11660	11670	11680	11660	106
305	20250306	150700	927551420	11680	11670	11680	11660	88
306	20250306	150600	926523730	11680	11680	11680	11670	135
307	20250306	150500	924947540	11670	11670	11680	11670	134
308	20250306	150400	923383530	11670	11680	11680	11670	74
309	20250306	150300	922519460	11660	11680	11680	11660	93
310	20250306	150200	921433720	11680	11680	11680	11680	102
311	20250306	150100	920242360	11680	11670	11680	11670	96
312	20250306	150000	919121300	11670	11670	11670	11660	119
313	20250306	145900	917732760	11660	11650	11660	11650	157
314	20250306	145800	915902230	11640	11660	11660	11640	47
315	20250306	145700	915354690	11610	11670	11670	11610	123
316	20250306	145600	913922580	11670	11670	11670	11670	86
317	20250306	145500	912918960	11670	11670	11670	11670	74
318	20250306	145400	912055380	11660	11670	11670	11660	73
319	20250306	145300	911203710	11670	11670	11670	11670	25
320	20250306	145200	910911960	11660	11660	11670	11660	116
321	20250306	145100	909558670	11670	11670	11670	11660	75
322	20250306	145000	908683680	11670	11670	11670	11650	59
323	20250306	144900	907995660	11670	11660	11670	11640	89
324	20250306	144800	906958130	11660	11660	11670	11650	117
325	20250306	144700	905593910	11660	11660	11680	11660	55
326	20250306	144600	904952150	11660	11660	11660	11660	49
327	20250306	144500	904380810	11640	11660	11660	11640	241
328	20250306	144400	901571445	11660	11660	11660	11660	82
329	20250306	144300	900615325	11660	11660	11660	11660	75
330	20250306	144200	899740825	11650	11660	11660	11650	115
331	20250306	144100	898400435	11660	11660	11660	11660	58
332	20250306	144000	897724155	11660	11660	11660	11660	74
333	20250306	143900	896861315	11660	11660	11660	11660	92
334	20250306	143800	895788595	11660	11660	11660	11660	80
335	20250306	143700	894855795	11660	11650	11660	11650	134
336	20250306	143600	893294215	11660	11660	11660	11650	64
337	20250306	143500	892548015	11650	11660	11660	11650	64
338	20250306	143400	891801815	11650	11660	11660	11650	58
339	20250306	143300	891125625	11660	11660	11660	11660	66
340	20250306	143200	890356065	11660	11660	11660	11660	89
341	20250306	143100	889318325	11660	11660	11660	11650	65
342	20250306	143000	888560435	11660	11660	11660	11660	105
343	20250306	142900	887336135	11660	11660	11660	11660	30
344	20250306	142800	886986335	11660	11660	11680	11650	190
345	20250306	142700	884771575	11660	11690	11700	11660	282
346	20250306	142600	881479235	11690	11680	11710	11680	64
347	20250306	142500	880730995	11680	11680	11710	11680	62
348	20250306	142400	880005995	11680	11700	11700	11680	69
349	20250306	142300	879198805	11710	11700	11710	11700	74
350	20250306	142200	878332515	11690	11710	11710	11690	123
351	20250306	142100	876892685	11710	11700	11710	11700	73
352	20250306	142000	876037905	11700	11700	11700	11700	78
353	20250306	141900	875125305	11700	11700	11700	11700	84
354	20250306	141800	874142505	11700	11680	11700	11680	72
355	20250306	141700	873300585	11680	11670	11700	11670	51
356	20250306	141600	872704485	11670	11700	11700	11670	75
357	20250306	141500	871827885	11690	11690	11700	11680	90
358	20250306	141400	870775425	11690	11700	11700	11690	74
359	20250306	141300	869909875	11680	11700	11700	11680	92
360	20250306	141200	868833995	11700	11710	11710	11680	83
361	20250306	141100	867863055	11710	11710	11710	11710	26
362	20250306	141000	867558595	11710	11690	11710	11690	182
363	20250306	140900	865429965	11710	11690	11710	11690	74
364	20250306	140800	864564445	11710	11680	11710	11680	59
365	20250306	140700	863875115	11680	11680	11710	11680	150
366	20250306	140600	862120115	11680	11710	11710	11680	91
367	20250306	140500	861056295	11710	11670	11710	11670	63
368	20250306	140400	860319085	11710	11670	11710	11650	74
369	20250306	140300	859454605	11670	11710	11710	11670	86
370	20250306	140200	858448785	11710	11720	11720	11680	90
371	20250306	140100	857395675	11720	11690	11720	11680	134
372	20250306	140000	855828995	11730	11690	11730	11690	84
373	20250306	135900	854844825	11730	11690	11730	11690	74
374	20250306	135800	853977805	11730	11690	11730	11690	177
375	20250306	135700	851906565	11720	11700	11720	11700	75
376	20250306	135600	851027765	11700	11700	11700	11700	49
377	20250306	135500	850454465	11660	11720	11720	11660	99
378	20250306	135400	849298485	11650	11710	11720	11650	27
379	20250306	135300	848982355	11680	11720	11730	11680	99
380	20250306	135200	847825055	11690	11730	11730	11690	74
381	20250306	135100	846958035	11730	11730	11730	11680	100
382	20250306	135000	845787295	11730	11730	11730	11690	42
383	20250306	134900	845295235	11730	11680	11740	11680	58
384	20250306	134800	844616285	11740	11710	11740	11700	175
385	20250306	134700	842567685	11740	11750	11750	11700	30
386	20250306	134600	842215665	11750	11670	11750	11670	1075
387	20250306	134500	829611115	11670	11670	11670	11670	58
388	20250306	134400	828934255	11670	11670	11670	11670	76
389	20250306	134300	828047335	11670	11650	11670	11650	32
390	20250306	134200	827674495	11660	11670	11670	11660	87
391	20250306	134100	826659225	11670	11670	11670	11670	89
392	20250306	134000	825620595	11670	11670	11670	11660	121
393	20250306	133900	824208615	11650	11660	11680	11650	208
394	20250306	133800	821783675	11660	11640	11660	11640	503
395	20250306	133700	815926875	11630	11620	11640	11620	94
396	20250306	133600	814833435	11620	11620	11620	11620	212
397	20250306	133500	812369995	11620	11600	11620	11600	163
398	20250306	133400	810477215	11600	11600	11600	11600	48
399	20250306	133300	809920415	11600	11600	11600	11540	51
400	20250306	133200	809328875	11600	11600	11600	11600	48
401	20250306	133100	808772075	11600	11670	11670	11470	6037
402	20250306	133000	739346605	11670	11690	11690	11640	50
403	20250306	132900	738763375	11690	11700	11700	11600	59
404	20250306	132800	738075675	11710	11680	11710	11680	60
405	20250306	132700	737374815	11680	11640	11680	11640	57
406	20250306	132600	736710185	11680	11650	11710	11650	157
407	20250306	132500	734879245	11650	11630	11650	11630	126
408	20250306	132400	733413455	11620	11620	11620	11620	281
409	20250306	132300	730148235	11620	11620	11620	11620	29
410	20250306	132200	729811255	11620	11610	11620	11610	55
411	20250306	132100	729172415	11600	11600	11600	11600	284
412	20250306	132000	725878015	11600	11620	11620	11470	5092
413	20250306	131900	667384185	11600	11590	11620	11590	157
414	20250306	131800	665562595	11590	11590	11590	11590	30
415	20250306	131700	665214895	11520	11590	11590	11520	2061
416	20250306	131600	641459365	11580	11580	11580	11580	250
417	20250306	131500	638564365	11580	11580	11580	11580	0
418	20250306	131400	638564365	11580	11580	11580	11580	1
419	20250306	131300	638552785	11590	11580	11590	11580	10
420	20250306	131200	638436905	11580	11520	11580	11500	362
421	20250306	131100	634270825	11520	11580	11580	11520	51
422	20250306	131000	633683245	11510	11620	11620	11500	1540
423	20250306	130900	615946735	11560	11590	11590	11550	392
424	20250306	130800	611411215	11590	11610	11610	11590	371
425	20250306	130700	607107795	11610	11660	11660	11610	113
426	20250306	130600	605795615	11680	11680	11680	11680	0
427	20250306	130500	605795615	11680	11680	11680	11680	0
428	20250306	130400	605795615	11680	11680	11680	11680	0
429	20250306	130300	605795615	11680	11680	11680	11680	1
430	20250306	130200	605783935	11610	11610	11610	11610	0
431	20250306	130100	605783935	11610	11610	11610	11610	150
432	20250306	130000	604042435	11600	11600	11600	11600	0
433	20250306	125900	604042435	11600	11660	11660	11600	2556
434	20250306	125800	574314655	11720	11720	11720	11720	0
435	20250306	125700	574314655	11720	11720	11720	11720	0
436	20250306	125600	574314655	11720	11700	11720	11650	2121
437	20250306	125500	549580565	11730	11730	11730	11730	1
438	20250306	125400	549568835	11720	11720	11720	11720	97
439	20250306	125300	548431995	11720	11720	11720	11720	2
440	20250306	125200	548408555	11720	11720	11720	11720	1
441	20250306	125100	548396835	11700	11700	11700	11700	0
442	20250306	125000	548396835	11700	11720	11720	11700	6
443	20250306	124900	548326615	11660	11660	11660	11660	0
444	20250306	124800	548326615	11660	11660	11660	11660	1
445	20250306	124700	548314955	11660	11660	11660	11660	185
446	20250306	124600	546157855	11660	11760	11760	11660	1600
447	20250306	124500	527497115	11690	11690	11690	11690	1
448	20250306	124400	527485425	11700	11700	11700	11700	24
449	20250306	124300	527204625	11650	11750	11790	11650	7573
450	20250306	124200	438637635	11770	11770	11770	11770	1
451	20250306	124100	438625865	11760	11760	11760	11760	46
452	20250306	124000	438084905	11750	11750	11750	11750	0
453	20250306	123900	438084905	11750	11750	11750	11750	0
454	20250306	123800	438084905	11750	11750	11750	11750	0
455	20250306	123700	438084905	11750	11750	11750	11750	0
456	20250306	123600	438084905	11750	11750	11750	11750	0
457	20250306	123500	438084905	11750	11750	11750	11750	22
458	20250306	123400	437826405	11750	11740	11750	11740	191
459	20250306	123300	435584055	11740	11740	11740	11740	83
460	20250306	123200	434609635	11750	11750	11750	11750	1
461	20250306	123100	434597885	11750	11750	11750	11750	8
462	20250306	123000	434503885	11740	11740	11740	11740	203
463	20250306	122900	432120665	11740	11740	11740	11740	260
464	20250306	122800	429068265	11750	11750	11750	11750	0
465	20250306	122700	429068265	11750	11750	11750	11750	5
466	20250306	122600	429009515	11750	11750	11750	11750	3
467	20250306	122500	428974265	11760	11760	11760	11760	4
468	20250306	122400	428927225	11770	11770	11770	11770	0
469	20250306	122300	428927225	11770	11770	11770	11770	51
470	20250306	122200	428326955	11780	11780	11780	11780	5
471	20250306	122100	428268055	11780	11780	11780	11780	0
472	20250306	122000	428268055	11780	11780	11780	11780	0
473	20250306	121900	428268055	11780	11785	11785	11780	265
474	20250306	121800	425145080	11780	11780	11780	11780	0
475	20250306	121700	425145080	11780	11780	11780	11780	14
476	20250306	121600	424980160	11780	11760	11780	11740	2311
477	20250306	121500	397820880	11740	11740	11740	11740	0
478	20250306	121400	397820880	11740	11760	11760	11740	2432
479	20250306	121300	369245070	11750	11760	11760	11750	2527
480	20250306	121200	339532820	11760	11820	11820	11760	4039
481	20250306	121100	292006570	11820	11820	11820	11820	401
482	20250306	121000	287266750	11820	11820	11820	11820	15
483	20250306	120900	287089450	11820	11850	11850	11820	101
484	20250306	120800	285894980	11880	11880	11880	11880	0
485	20250306	120700	285894980	11880	11880	11880	11880	0
486	20250306	120600	285894980	11880	11860	11880	11860	105
487	20250306	120500	284647680	11840	11840	11840	11840	417
488	20250306	120400	279710400	11890	11890	11890	11890	0
489	20250306	120300	279710400	11890	11890	11890	11890	0
490	20250306	120200	279710400	11890	11890	11890	11890	0
491	20250306	120100	279710400	11890	11890	11890	11890	51
492	20250306	120000	279104010	11890	11890	11890	11890	0
493	20250306	115900	279104010	11890	11890	11890	11890	75
494	20250306	115800	278212260	11890	11890	11890	11890	0
495	20250306	115700	278212260	11890	11890	11890	11890	1
496	20250306	115600	278200370	11850	11860	11860	11850	197
497	20250306	115500	275865100	11900	11900	11900	11900	6
498	20250306	115400	275793700	11900	11900	11900	11900	0
499	20250306	115300	275793700	11900	11900	11900	11900	12
500	20250306	115200	275650900	11900	11900	11900	11900	0
501	20250306	115100	275650900	11900	11900	11900	11900	0
502	20250306	115000	275650900	11900	11900	11900	11900	11
503	20250306	114900	275520000	11900	11900	11900	11900	0
504	20250306	114800	275520000	11900	11900	11900	11900	0
505	20250306	114700	275520000	11900	11900	11900	11900	0
506	20250306	114600	275520000	11900	11900	11900	11900	0
507	20250306	114500	275520000	11900	11900	11900	11900	0
508	20250306	114400	275520000	11900	11900	11900	11900	0
509	20250306	114300	275520000	11900	11900	11900	11900	4
510	20250306	114200	275472400	11900	11900	11900	11900	14
511	20250306	114100	275305800	11910	11910	11910	11910	0
512	20250306	114000	275305800	11910	11900	11910	11900	10
513	20250306	113900	275186710	11910	11910	11910	11910	0
514	20250306	113800	275186710	11910	11910	11910	11910	1
515	20250306	113700	275174800	11850	11850	11850	11850	0
516	20250306	113600	275174800	11850	11850	11850	11850	0
517	20250306	113500	275174800	11850	11850	11850	11850	0
518	20250306	113400	275174800	11850	11850	11850	11850	0
519	20250306	113300	275174800	11850	11850	11850	11850	0
520	20250306	113200	275174800	11850	11850	11850	11850	0
521	20250306	113100	275174800	11850	11850	11850	11850	0
522	20250306	113000	275174800	11850	11850	11850	11850	0
523	20250306	112900	275174800	11850	11930	11930	11850	26
524	20250306	112800	274864700	11840	11930	11930	11840	283
525	20250306	112700	271492390	11930	11930	11930	11930	28
526	20250306	112600	271158350	11920	11920	11920	11920	10
527	20250306	112500	271039150	11900	11900	11900	11900	0
528	20250306	112400	271039150	11900	11900	11900	11900	25
529	20250306	112300	270741650	11900	11920	11920	11900	34
530	20250306	112200	270336630	11920	11920	11920	11920	0
531	20250306	112100	270336630	11920	11920	11920	11920	5
532	20250306	112000	270277030	11930	11930	11930	11930	0
533	20250306	111900	270277030	11930	11930	11930	11930	43
534	20250306	111800	269764040	11930	11930	11930	11930	0
535	20250306	111700	269764040	11930	11930	11930	11930	0
536	20250306	111600	269764040	11930	11920	11930	11920	376
537	20250306	111500	265280620	11930	11920	11930	11920	259
538	20250306	111400	262192750	11920	11920	11920	11920	21
539	20250306	111300	261942430	11920	11920	11920	11920	23
540	20250306	111200	261668270	11920	11920	11920	11920	305
541	20250306	111100	258032670	11920	11910	11920	11910	870
542	20250306	111000	247664120	11910	11910	11910	11910	0
543	20250306	110900	247664120	11910	11910	11910	11910	0
544	20250306	110800	247664120	11910	11910	11910	11910	0
545	20250306	110700	247664120	11910	11910	11910	11910	0
546	20250306	110600	247664120	11910	11920	11920	11870	102
547	20250306	110500	246453290	11920	11920	11920	11920	41
548	20250306	110400	245964570	11910	11880	11910	11880	579
549	20250306	110300	239075360	11880	11880	11880	11880	9
550	20250306	110200	238968440	11880	11870	11880	11870	77
551	20250306	110100	238053710	11870	11870	11870	11870	11
552	20250306	110000	237923140	11870	11830	11870	11830	3
553	20250306	105900	237887610	11830	11830	11830	11830	0
554	20250306	105800	237887610	11830	11830	11830	11830	279
555	20250306	105700	234587040	11800	11800	11800	11800	0
556	20250306	105600	234587040	11800	11790	11800	11790	114
557	20250306	105500	233241980	11750	11790	11790	11750	146
558	20250306	105400	231524150	11760	11790	11790	11760	160
559	20250306	105300	229642400	11790	11790	11790	11790	0
560	20250306	105200	229642400	11790	11790	11790	11790	0
561	20250306	105100	229642400	11790	11790	11790	11790	0
562	20250306	105000	229642400	11790	11790	11790	11790	0
563	20250306	104900	229642400	11790	11790	11790	11790	0
564	20250306	104800	229642400	11790	11780	11790	11740	293
565	20250306	104700	226201430	11780	11780	11780	11780	0
566	20250306	104600	226201430	11780	11780	11780	11780	12
567	20250306	104500	226060070	11780	11790	11790	11780	36
568	20250306	104400	225635970	11790	11810	11810	11790	44
569	20250306	104300	225117010	11810	11810	11810	11810	15
570	20250306	104200	224939860	11810	11810	11810	11810	2
571	20250306	104100	224916240	11800	11820	11820	11800	2
572	20250306	104000	224892620	11790	11790	11790	11790	0
573	20250306	103900	224892620	11790	11810	11810	11790	118
574	20250306	103800	223500960	11810	11810	11810	11810	0
575	20250306	103700	223500960	11810	11820	11820	11810	13
576	20250306	103600	223347420	11830	11830	11830	11830	25
577	20250306	103500	223051670	11850	11810	11850	11810	7
578	20250306	103400	222968960	11870	11870	11870	11870	0
579	20250306	103300	222968960	11870	11870	11870	11870	0
580	20250306	103200	222968960	11870	11870	11870	11870	1
581	20250306	103100	222957090	11860	11860	11860	11860	120
582	20250306	103000	221533890	11870	11870	11870	11870	0
583	20250306	102900	221533890	11870	11870	11870	11870	0
584	20250306	102800	221533890	11870	11870	11870	11870	0
585	20250306	102700	221533890	11870	11870	11870	11870	0
586	20250306	102600	221533890	11870	11870	11870	11870	0
587	20250306	102500	221533890	11870	11870	11870	11870	0
588	20250306	102400	221533890	11870	11870	11870	11870	0
589	20250306	102300	221533890	11870	11870	11870	11870	0
590	20250306	102200	221533890	11870	11870	11870	11870	0
591	20250306	102100	221533890	11870	11870	11870	11870	0
592	20250306	102000	221533890	11870	11880	11880	11870	110
593	20250306	101900	220228090	11880	11880	11880	11880	10
594	20250306	101800	220109290	11790	11900	11900	11790	138
595	20250306	101700	218478240	11880	11900	11900	11880	15
596	20250306	101600	218299840	11900	11900	11900	11900	11
597	20250306	101500	218168940	11900	11890	11900	11890	88
598	20250306	101400	217122410	11890	11870	11890	11870	426
599	20250306	101300	212057450	11870	11890	11890	11870	12
600	20250306	101200	211914790	11890	11890	11890	11890	10
601	20250306	101100	211795890	11890	11890	11890	11890	20
602	20250306	101000	211558090	11890	11900	11900	11890	21
603	20250306	100900	211308200	11900	11900	11900	11900	20
604	20250306	100800	211070200	11820	11900	11900	11820	21
605	20250306	100700	210820380	11900	11900	11900	11900	20
606	20250306	100600	210582380	11900	11910	11910	11830	55
607	20250306	100500	209929320	11840	11900	11900	11840	808
608	20250306	100400	200357780	11920	11920	11920	11920	20
609	20250306	100300	200119380	11920	11860	11920	11860	37
610	20250306	100200	199679000	11920	11920	11920	11920	30
611	20250306	100100	199321400	11920	11920	11930	11860	150
612	20250306	100000	197538100	11930	11930	11930	11930	32
613	20250306	095900	197156340	11930	11930	11930	11930	125
614	20250306	095800	195665090	11930	11930	11930	11930	84
615	20250306	095700	194662970	11930	11930	11930	11930	108
616	20250306	095600	193374530	11930	11930	11930	11840	286
617	20250306	095500	189966730	11930	11940	11950	11830	588
618	20250306	095400	182970290	11950	11960	11960	11870	133
619	20250306	095300	181382040	11960	11980	11980	11900	376
620	20250306	095200	176895320	11980	12010	12010	11900	214
621	20250306	095100	174336730	12010	11970	12010	11970	161
622	20250306	095000	172407160	11970	11990	12030	11900	2815
623	20250306	094900	138630080	12000	11980	12000	11980	184
624	20250306	094800	136423890	11980	11980	11990	11970	405
625	20250306	094700	131571510	11990	11940	11990	11940	369
626	20250306	094600	127155000	11950	11950	11950	11940	113
627	20250306	094500	125804830	11980	11830	11980	11830	981
628	20250306	094400	114129150	11830	11820	11830	11820	123
629	20250306	094300	112674450	11820	11800	11830	11800	483
630	20250306	094200	106970720	11790	11780	11790	11780	288
631	20250306	094100	103575980	11780	11780	11780	11780	157
632	20250306	094000	101726520	11780	11770	11780	11690	396
633	20250306	093900	97080190	11770	11750	11770	11750	142
634	20250306	093800	95410150	11750	11740	11750	11740	97
635	20250306	093700	94271350	11690	11680	11690	11680	234
636	20250306	093600	91536740	11680	11690	11740	11680	618
637	20250306	093500	84315600	11690	11710	11740	11690	735
638	20250306	093400	75720140	11770	11780	11780	11770	53
639	20250306	093300	75095900	11790	11750	11790	11700	410
640	20250306	093200	70293800	11800	11800	11800	11800	11
641	20250306	093100	70164000	11800	11800	11800	11800	41
642	20250306	093000	69680200	11810	11810	11810	11810	10
643	20250306	092900	69562100	11810	11810	11810	11750	115
644	20250306	092800	68207870	11820	11820	11820	11820	10
645	20250306	092700	68089670	11830	11790	11830	11790	110
646	20250306	092600	66792370	11830	11760	11830	11760	31
647	20250306	092500	66426910	11750	11750	11750	11720	311
648	20250306	092400	62774710	11860	11810	11860	11810	220
649	20250306	092300	60170330	11820	11820	11820	11820	11
650	20250306	092200	60040310	11820	11800	11820	11800	553
651	20250306	092100	53514790	11800	11800	11800	11800	1
652	20250306	092000	53502990	11790	11790	11790	11790	136
653	20250306	091900	51899550	11790	11720	11790	11720	53
654	20250306	091800	51277320	11780	11780	11780	11780	406
655	20250306	091700	46494640	11780	11770	11780	11770	7
656	20250306	091600	46412190	11770	11760	11770	11760	16
657	20250306	091500	46223970	11760	11760	11760	11760	10
658	20250306	091400	46106370	11760	11750	11760	11750	10
659	20250306	091300	45988820	11750	11750	11750	11750	17
660	20250306	091200	45789070	11750	11750	11750	11750	4
661	20250306	091100	45742070	11750	11750	11750	11700	24
662	20250306	091000	45460220	11750	11750	11750	11700	203
663	20250306	090900	43075880	11740	11740	11740	11740	24
664	20250306	090800	42794120	11740	11740	11740	11700	24
665	20250306	090700	42512520	11740	11690	11740	11690	5
666	20250306	090600	42453970	11690	11690	11690	11690	10
667	20250306	090500	42337070	11690	11690	11690	11690	10
668	20250306	090400	42220170	11690	11690	11690	11680	218
669	20250306	090300	39672700	11690	11790	11790	11680	492
670	20250306	090200	33921000	11710	11730	11790	11710	405
671	20250306	090100	29175590	11790	11790	11790	11790	24
672	20250306	090000	28892630	11780	11910	11910	11780	2437