KissMeData/190510/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	204000	423182285	12910	12910	12910	12910	1052
3	20250304	203900	423182285	12910	12910	12910	12910	0
4	20250304	203800	423182285	12910	12910	12910	12910	0
5	20250304	203700	423182285	12910	12910	12910	12910	0
6	20250304	203600	423182285	12910	12910	12910	12910	0
7	20250304	203500	423182285	12910	12910	12910	12910	0
8	20250304	203400	423182285	12910	12910	12910	12910	0
9	20250304	203300	423182285	12910	12910	12910	12910	0
10	20250304	203200	423182285	12910	12910	12910	12910	0
11	20250304	203100	423182285	12910	12910	12910	12910	0
12	20250304	203000	423182285	12910	12910	12910	12910	0
13	20250304	202900	423182285	12910	12910	12910	12910	0
14	20250304	202800	423182285	12910	12910	12910	12910	0
15	20250304	202700	423182285	12910	12910	12910	12910	0
16	20250304	202600	423182285	12910	12910	12910	12910	0
17	20250304	202500	423182285	12910	12910	12910	12910	0
18	20250304	202400	423182285	12910	12910	12910	12910	0
19	20250304	202300	423182285	12910	12910	12910	12910	0
20	20250304	202200	423182285	12910	12910	12910	12910	0
21	20250304	202100	423182285	12910	12910	12910	12910	0
22	20250304	202000	423182285	12910	12910	12910	12910	0
23	20250304	201900	423182285	12910	12910	12910	12910	0
24	20250304	201800	423182285	12910	12910	12910	12910	0
25	20250304	201700	423182285	12910	12910	12910	12910	0
26	20250304	201600	423182285	12910	12910	12910	12910	0
27	20250304	201500	423182285	12910	12910	12910	12910	0
28	20250304	201400	423182285	12910	12910	12910	12910	0
29	20250304	201300	423182285	12910	12910	12910	12910	0
30	20250304	201200	423182285	12910	12910	12910	12910	0
31	20250304	201100	423182285	12910	12910	12910	12910	0
32	20250304	201000	423182285	12910	12910	12910	12910	1052
33	20250304	200900	423182285	12910	12910	12910	12910	0
34	20250304	200800	423182285	12910	12910	12910	12910	0
35	20250304	200700	423182285	12910	12910	12910	12910	0
36	20250304	200600	423182285	12910	12910	12910	12910	0
37	20250304	200500	423182285	12910	12910	12910	12910	0
38	20250304	200400	423182285	12910	12910	12910	12910	0
39	20250304	200300	423182285	12910	12910	12910	12910	0
40	20250304	200200	423182285	12910	12910	12910	12910	0
41	20250304	200100	423182285	12910	12910	12910	12910	0
42	20250304	200000	423182285	12910	12910	12910	12910	0
43	20250304	195900	423182285	12910	12910	12910	12910	0
44	20250304	195800	423182285	12910	12910	12910	12910	0
45	20250304	195700	423182285	12910	12910	12910	12910	0
46	20250304	195600	423182285	12910	12910	12910	12910	0
47	20250304	195500	423182285	12910	12910	12910	12910	0
48	20250304	195400	423182285	12910	12910	12910	12910	0
49	20250304	195300	423182285	12910	12910	12910	12910	0
50	20250304	195200	423182285	12910	12910	12910	12910	0
51	20250304	195100	423182285	12910	12910	12910	12910	0
52	20250304	195000	423182285	12910	12910	12910	12910	0
53	20250304	194900	423182285	12910	12910	12910	12910	0
54	20250304	194800	423182285	12910	12910	12910	12910	0
55	20250304	194700	423182285	12910	12910	12910	12910	0
56	20250304	194600	423182285	12910	12910	12910	12910	0
57	20250304	194500	423182285	12910	12910	12910	12910	0
58	20250304	194400	423182285	12910	12910	12910	12910	0
59	20250304	194300	423182285	12910	12910	12910	12910	0
60	20250304	194200	423182285	12910	12910	12910	12910	0
61	20250304	194100	423182285	12910	12910	12910	12910	0
62	20250304	194000	423182285	12910	12910	12910	12910	1052
63	20250304	193900	423182285	12910	12910	12910	12910	0
64	20250304	193800	423182285	12910	12910	12910	12910	0
65	20250304	193700	423182285	12910	12910	12910	12910	0
66	20250304	193600	423182285	12910	12910	12910	12910	0
67	20250304	193500	423182285	12910	12910	12910	12910	0
68	20250304	193400	423182285	12910	12910	12910	12910	0
69	20250304	193300	423182285	12910	12910	12910	12910	0
70	20250304	193200	423182285	12910	12910	12910	12910	0
71	20250304	193100	423182285	12910	12910	12910	12910	0
72	20250304	193000	423182285	12910	12910	12910	12910	0
73	20250304	192900	423182285	12910	12910	12910	12910	0
74	20250304	192800	423182285	12910	12910	12910	12910	0
75	20250304	192700	423182285	12910	12910	12910	12910	0
76	20250304	192600	423182285	12910	12910	12910	12910	0
77	20250304	192500	423182285	12910	12910	12910	12910	0
78	20250304	192400	423182285	12910	12910	12910	12910	0
79	20250304	192300	423182285	12910	12910	12910	12910	0
80	20250304	192200	423182285	12910	12910	12910	12910	0
81	20250304	192100	423182285	12910	12910	12910	12910	0
82	20250304	192000	423182285	12910	12910	12910	12910	0
83	20250304	191900	423182285	12910	12910	12910	12910	0
84	20250304	191800	423182285	12910	12910	12910	12910	0
85	20250304	191700	423182285	12910	12910	12910	12910	0
86	20250304	191600	423182285	12910	12910	12910	12910	0
87	20250304	191500	423182285	12910	12910	12910	12910	0
88	20250304	191400	423182285	12910	12910	12910	12910	0
89	20250304	191300	423182285	12910	12910	12910	12910	0
90	20250304	191200	423182285	12910	12910	12910	12910	0
91	20250304	191100	423182285	12910	12910	12910	12910	0
92	20250304	191000	423182285	12910	12910	12910	12910	1052
93	20250304	190900	423182285	12910	12910	12910	12910	0
94	20250304	190800	423182285	12910	12910	12910	12910	0
95	20250304	190700	423182285	12910	12910	12910	12910	0
96	20250304	190600	423182285	12910	12910	12910	12910	0
97	20250304	190500	423182285	12910	12910	12910	12910	0
98	20250304	190400	423182285	12910	12910	12910	12910	0
99	20250304	190300	423182285	12910	12910	12910	12910	0
100	20250304	190200	423182285	12910	12910	12910	12910	0
101	20250304	190100	423182285	12910	12910	12910	12910	0
102	20250304	190000	423182285	12910	12910	12910	12910	0
103	20250304	185900	423182285	12910	12910	12910	12910	0
104	20250304	185800	423182285	12910	12910	12910	12910	0
105	20250304	185700	423182285	12910	12910	12910	12910	0
106	20250304	185600	423182285	12910	12910	12910	12910	0
107	20250304	185500	423182285	12910	12910	12910	12910	0
108	20250304	185400	423182285	12910	12910	12910	12910	0
109	20250304	185300	423182285	12910	12910	12910	12910	0
110	20250304	185200	423182285	12910	12910	12910	12910	0
111	20250304	185100	423182285	12910	12910	12910	12910	0
112	20250304	185000	423182285	12910	12910	12910	12910	0
113	20250304	184900	423182285	12910	12910	12910	12910	0
114	20250304	184800	423182285	12910	12910	12910	12910	0
115	20250304	184700	423182285	12910	12910	12910	12910	0
116	20250304	184600	423182285	12910	12910	12910	12910	0
117	20250304	184500	423182285	12910	12910	12910	12910	0
118	20250304	184400	423182285	12910	12910	12910	12910	0
119	20250304	184300	423182285	12910	12910	12910	12910	0
120	20250304	184200	423182285	12910	12910	12910	12910	0
121	20250304	184100	423182285	12910	12910	12910	12910	0
122	20250304	184000	423182285	12910	12910	12910	12910	1052
123	20250304	183900	423182285	12910	12910	12910	12910	0
124	20250304	183800	423182285	12910	12910	12910	12910	0
125	20250304	183700	423182285	12910	12910	12910	12910	0
126	20250304	183600	423182285	12910	12910	12910	12910	0
127	20250304	183500	423182285	12910	12910	12910	12910	0
128	20250304	183400	423182285	12910	12910	12910	12910	0
129	20250304	183300	423182285	12910	12910	12910	12910	0
130	20250304	183200	423182285	12910	12910	12910	12910	0
131	20250304	183100	423182285	12910	12910	12910	12910	0
132	20250304	183000	423182285	12910	12910	12910	12910	0
133	20250304	182900	423182285	12910	12910	12910	12910	0
134	20250304	182800	423182285	12910	12910	12910	12910	0
135	20250304	182700	423182285	12910	12910	12910	12910	0
136	20250304	182600	423182285	12910	12910	12910	12910	0
137	20250304	182500	423182285	12910	12910	12910	12910	0
138	20250304	182400	423182285	12910	12910	12910	12910	0
139	20250304	182300	423182285	12910	12910	12910	12910	0
140	20250304	182200	423182285	12910	12910	12910	12910	0
141	20250304	182100	423182285	12910	12910	12910	12910	0
142	20250304	182000	423182285	12910	12910	12910	12910	0
143	20250304	181900	423182285	12910	12910	12910	12910	0
144	20250304	181800	423182285	12910	12910	12910	12910	0
145	20250304	181700	423182285	12910	12910	12910	12910	0
146	20250304	181600	423182285	12910	12910	12910	12910	0
147	20250304	181500	423182285	12910	12910	12910	12910	0
148	20250304	181400	423182285	12910	12910	12910	12910	0
149	20250304	181300	423182285	12910	12910	12910	12910	0
150	20250304	181200	423182285	12910	12910	12910	12910	0
151	20250304	181100	423182285	12910	12910	12910	12910	0
152	20250304	181000	423182285	12910	12910	12910	12910	1052
153	20250304	180900	423182285	12910	12910	12910	12910	0
154	20250304	180800	423182285	12910	12910	12910	12910	0
155	20250304	180700	423182285	12910	12910	12910	12910	0
156	20250304	180600	423182285	12910	12910	12910	12910	0
157	20250304	180500	423182285	12910	12910	12910	12910	0
158	20250304	180400	423182285	12910	12910	12910	12910	0
159	20250304	180300	423182285	12910	12910	12910	12910	0
160	20250304	180200	423182285	12910	12910	12910	12910	0
161	20250304	180100	423182285	12910	12910	12910	12910	0
162	20250304	180000	423182285	12910	12910	12910	12910	0
163	20250304	175900	423182285	12910	12910	12910	12910	0
164	20250304	175800	423182285	12910	12910	12910	12910	0
165	20250304	175700	423182285	12910	12910	12910	12910	0
166	20250304	175600	423182285	12910	12910	12910	12910	0
167	20250304	175500	423182285	12910	12910	12910	12910	0
168	20250304	175400	423182285	12910	12910	12910	12910	0
169	20250304	175300	423182285	12910	12910	12910	12910	0
170	20250304	175200	423182285	12910	12910	12910	12910	0
171	20250304	175100	423182285	12910	12910	12910	12910	0
172	20250304	175000	423182285	12910	12910	12910	12910	0
173	20250304	174900	423182285	12910	12910	12910	12910	0
174	20250304	174800	423182285	12910	12910	12910	12910	0
175	20250304	174700	423182285	12910	12910	12910	12910	0
176	20250304	174600	423182285	12910	12910	12910	12910	0
177	20250304	174500	423182285	12910	12910	12910	12910	0
178	20250304	174400	423182285	12910	12910	12910	12910	0
179	20250304	174300	423182285	12910	12910	12910	12910	0
180	20250304	174200	423182285	12910	12910	12910	12910	0
181	20250304	174100	423182285	12910	12910	12910	12910	0
182	20250304	174000	423182285	12910	12910	12910	12910	1052
183	20250304	173900	423182285	12910	12910	12910	12910	0
184	20250304	173800	423182285	12910	12910	12910	12910	0
185	20250304	173700	423182285	12910	12910	12910	12910	0
186	20250304	173600	423182285	12910	12910	12910	12910	0
187	20250304	173500	423182285	12910	12910	12910	12910	0
188	20250304	173400	423182285	12910	12910	12910	12910	0
189	20250304	173300	423182285	12910	12910	12910	12910	0
190	20250304	173200	423182285	12910	12910	12910	12910	0
191	20250304	173100	423182285	12910	12910	12910	12910	0
192	20250304	173000	423182285	12910	12910	12910	12910	0
193	20250304	172900	423182285	12910	12910	12910	12910	0
194	20250304	172800	423182285	12910	12910	12910	12910	0
195	20250304	172700	423182285	12910	12910	12910	12910	0
196	20250304	172600	423182285	12910	12910	12910	12910	0
197	20250304	172500	423182285	12910	12910	12910	12910	0
198	20250304	172400	423182285	12910	12910	12910	12910	0
199	20250304	172300	423182285	12910	12910	12910	12910	0
200	20250304	172200	423182285	12910	12910	12910	12910	0
201	20250304	172100	423182285	12910	12910	12910	12910	0
202	20250304	172000	423182285	12910	12910	12910	12910	0
203	20250304	171900	423182285	12910	12910	12910	12910	0
204	20250304	171800	423182285	12910	12910	12910	12910	0
205	20250304	171700	423182285	12910	12910	12910	12910	0
206	20250304	171600	423182285	12910	12910	12910	12910	0
207	20250304	171500	423182285	12910	12910	12910	12910	0
208	20250304	171400	423182285	12910	12910	12910	12910	0
209	20250304	171300	423182285	12910	12910	12910	12910	0
210	20250304	171200	423182285	12910	12910	12910	12910	0
211	20250304	171100	423182285	12910	12910	12910	12910	0
212	20250304	171000	423182285	12910	12910	12910	12910	1052
213	20250304	170900	423182285	12910	12910	12910	12910	0
214	20250304	170800	423182285	12910	12910	12910	12910	0
215	20250304	170700	423182285	12910	12910	12910	12910	0
216	20250304	170600	423182285	12910	12910	12910	12910	0
217	20250304	170500	423182285	12910	12910	12910	12910	0
218	20250304	170400	423182285	12910	12910	12910	12910	0
219	20250304	170300	423182285	12910	12910	12910	12910	0
220	20250304	170200	423182285	12910	12910	12910	12910	0
221	20250304	170100	423182285	12910	12910	12910	12910	0
222	20250304	170000	423182285	12910	12910	12910	12910	0
223	20250304	165900	423182285	12910	12910	12910	12910	0
224	20250304	165800	423182285	12910	12910	12910	12910	0
225	20250304	165700	423182285	12910	12910	12910	12910	0
226	20250304	165600	423182285	12910	12910	12910	12910	0
227	20250304	165500	423182285	12910	12910	12910	12910	0
228	20250304	165400	423182285	12910	12910	12910	12910	0
229	20250304	165300	423182285	12910	12910	12910	12910	0
230	20250304	165200	423182285	12910	12910	12910	12910	0
231	20250304	165100	423182285	12910	12910	12910	12910	0
232	20250304	165000	423182285	12910	12910	12910	12910	0
233	20250304	164900	423182285	12910	12910	12910	12910	0
234	20250304	164800	423182285	12910	12910	12910	12910	0
235	20250304	164700	423182285	12910	12910	12910	12910	0
236	20250304	164600	423182285	12910	12910	12910	12910	0
237	20250304	164500	423182285	12910	12910	12910	12910	0
238	20250304	164400	423182285	12910	12910	12910	12910	0
239	20250304	164300	423182285	12910	12910	12910	12910	0
240	20250304	164200	423182285	12910	12910	12910	12910	0
241	20250304	164100	423182285	12910	12910	12910	12910	0
242	20250304	164000	423182285	12910	12910	12910	12910	1052
243	20250304	163900	423182285	12910	12910	12910	12910	0
244	20250304	163800	423182285	12910	12910	12910	12910	0
245	20250304	163700	423182285	12910	12910	12910	12910	0
246	20250304	163600	423182285	12910	12910	12910	12910	0
247	20250304	163500	423182285	12910	12910	12910	12910	0
248	20250304	163400	423182285	12910	12910	12910	12910	0
249	20250304	163300	423182285	12910	12910	12910	12910	0
250	20250304	163200	423182285	12910	12910	12910	12910	0
251	20250304	163100	423182285	12910	12910	12910	12910	0
252	20250304	163000	423182285	12910	12910	12910	12910	0
253	20250304	162900	423182285	12910	12910	12910	12910	0
254	20250304	162800	423182285	12910	12910	12910	12910	0
255	20250304	162700	423182285	12910	12910	12910	12910	0
256	20250304	162600	423182285	12910	12910	12910	12910	0
257	20250304	162500	423182285	12910	12910	12910	12910	0
258	20250304	162400	423182285	12910	12910	12910	12910	0
259	20250304	162300	423182285	12910	12910	12910	12910	0
260	20250304	162200	423182285	12910	12910	12910	12910	0
261	20250304	162100	423182285	12910	12910	12910	12910	0
262	20250304	162000	423182285	12910	12910	12910	12910	0
263	20250304	161900	423182285	12910	12910	12910	12910	0
264	20250304	161800	423182285	12910	12910	12910	12910	0
265	20250304	161700	423182285	12910	12910	12910	12910	0
266	20250304	161600	423182285	12910	12910	12910	12910	0
267	20250304	161500	423182285	12910	12910	12910	12910	0
268	20250304	161400	423182285	12910	12910	12910	12910	0
269	20250304	161300	423182285	12910	12910	12910	12910	0
270	20250304	161200	423182285	12910	12910	12910	12910	0
271	20250304	161100	423182285	12910	12910	12910	12910	0
272	20250304	161000	423182285	12910	12910	12910	12910	1052
273	20250304	160900	423182285	12910	12910	12910	12910	0
274	20250304	160800	423182285	12910	12910	12910	12910	0
275	20250304	160700	423182285	12910	12910	12910	12910	0
276	20250304	160600	423182285	12910	12910	12910	12910	0
277	20250304	160500	423182285	12910	12910	12910	12910	0
278	20250304	160400	423182285	12910	12910	12910	12910	0
279	20250304	160300	423182285	12910	12910	12910	12910	0
280	20250304	160200	423182285	12910	12910	12910	12910	0
281	20250304	160100	423182285	12910	12910	12910	12910	0
282	20250304	160000	423182285	12910	12910	12910	12910	0
283	20250304	155900	423182285	12910	12910	12910	12910	0
284	20250304	155800	423182285	12910	12910	12910	12910	0
285	20250304	155700	423182285	12910	12910	12910	12910	0
286	20250304	155600	423182285	12910	12910	12910	12910	0
287	20250304	155500	423182285	12910	12910	12910	12910	0
288	20250304	155400	423182285	12910	12910	12910	12910	0
289	20250304	155300	423182285	12910	12910	12910	12910	0
290	20250304	155200	423182285	12910	12910	12910	12910	0
291	20250304	155100	423182285	12910	12910	12910	12910	0
292	20250304	155000	423182285	12910	12910	12910	12910	0
293	20250304	154900	423182285	12910	12910	12910	12910	0
294	20250304	154800	423182285	12910	12910	12910	12910	0
295	20250304	154700	423182285	12910	12910	12910	12910	0
296	20250304	154600	423182285	12910	12910	12910	12910	0
297	20250304	154500	423182285	12910	12910	12910	12910	0
298	20250304	154400	423182285	12910	12910	12910	12910	0
299	20250304	154300	423182285	12910	12910	12910	12910	0
300	20250304	154200	423182285	12910	12910	12910	12910	0
301	20250304	154100	423182285	12910	12910	12910	12910	0
302	20250304	154000	423182285	12910	12910	12910	12910	1052
303	20250304	153900	423182285	12910	12910	12910	12910	0
304	20250304	153800	423182285	12910	12910	12910	12910	0
305	20250304	153700	423182285	12910	12910	12910	12910	0
306	20250304	153600	423182285	12910	12910	12910	12910	0
307	20250304	153500	423182285	12910	12910	12910	12910	0
308	20250304	153400	423182285	12910	12910	12910	12910	0
309	20250304	153300	423182285	12910	12910	12910	12910	0
310	20250304	153200	423182285	12910	12910	12910	12910	0
311	20250304	153100	423182285	12910	12910	12910	12910	0
312	20250304	153000	423182285	12910	12910	12910	12910	1052
313	20250304	152900	409600965	12890	12890	12890	12890	0
314	20250304	152800	409600965	12890	12890	12890	12890	0
315	20250304	152700	409600965	12890	12890	12890	12890	0
316	20250304	152600	409600965	12890	12890	12890	12890	0
317	20250304	152500	409600965	12890	12890	12890	12890	0
318	20250304	152400	409600965	12890	12890	12890	12890	0
319	20250304	152300	409600965	12890	12890	12890	12890	0
320	20250304	152200	409600965	12890	12890	12890	12890	0
321	20250304	152100	409600965	12890	12890	12890	12890	0
322	20250304	152000	409600965	12890	12890	12890	12890	0
323	20250304	151900	409600965	12890	12890	12890	12890	1
324	20250304	151800	409588075	12860	12860	12860	12860	16
325	20250304	151700	409382315	12850	12880	12880	12850	183
326	20250304	151600	407028415	12890	12890	12890	12890	13
327	20250304	151500	406860845	12890	12890	12890	12890	7
328	20250304	151400	406770615	12900	12900	12900	12900	0
329	20250304	151300	406770615	12900	12890	12900	12890	206
330	20250304	151200	404115075	12850	12850	12850	12850	2
331	20250304	151100	404089375	12850	12850	12850	12850	30
332	20250304	151000	403703875	12860	12860	12900	12860	81
333	20250304	150900	402662175	12860	12860	12860	12860	240
334	20250304	150800	399575775	12860	12870	12870	12860	403
335	20250304	150700	394391055	12900	12900	12900	12900	30
336	20250304	150600	394004055	12900	12900	12900	12900	0
337	20250304	150500	394004055	12900	12900	12900	12900	0
338	20250304	150400	394004055	12900	12890	12900	12890	769
339	20250304	150300	384087645	12870	12850	12870	12850	210
340	20250304	150200	381387945	12840	12840	12840	12840	0
341	20250304	150100	381387945	12840	12840	12840	12840	0
342	20250304	150000	381387945	12840	12840	12840	12830	35
343	20250304	145900	380938875	12930	12930	12930	12930	0
344	20250304	145800	380938875	12930	12930	12930	12930	0
345	20250304	145700	380938875	12930	12930	12930	12930	0
346	20250304	145600	380938875	12930	12930	12930	12930	2
347	20250304	145500	380913015	12940	12940	12940	12940	1
348	20250304	145400	380900075	12940	12940	12940	12940	0
349	20250304	145300	380900075	12940	12940	12940	12940	0
350	20250304	145200	380900075	12940	12940	12940	12940	0
351	20250304	145100	380900075	12940	12830	12940	12830	12
352	20250304	145000	380745915	12830	12840	12840	12830	530
353	20250304	144900	373945715	12930	12930	12930	12930	0
354	20250304	144800	373945715	12930	12930	12930	12930	0
355	20250304	144700	373945715	12930	12930	12930	12930	1
356	20250304	144600	373932785	12940	12860	12950	12860	749
357	20250304	144500	364292395	12840	12845	12845	12835	18
358	20250304	144400	364061310	12830	12840	12840	12830	534
359	20250304	144300	357210080	12850	12850	12850	12850	0
360	20250304	144200	357210080	12850	12870	12870	12830	125
361	20250304	144100	355601750	12870	12840	12870	12830	38
362	20250304	144000	355114160	12870	12870	12870	12870	0
363	20250304	143900	355114160	12870	12830	12870	12830	111
364	20250304	143800	353689990	12870	12860	12870	12830	77
365	20250304	143700	352702000	12870	12870	12870	12870	1
366	20250304	143600	352689130	12820	12820	12820	12820	0
367	20250304	143500	352689130	12820	12820	12820	12820	32
368	20250304	143400	352278890	12870	12870	12870	12820	48
369	20250304	143300	351663080	12870	12870	12870	12870	2
370	20250304	143200	351637340	12820	12850	12870	12820	138
371	20250304	143100	349863990	12870	12870	12870	12870	0
372	20250304	143000	349863990	12870	12870	12870	12870	0
373	20250304	142900	349863990	12870	12870	12870	12870	30
374	20250304	142800	349477890	12870	12870	12870	12870	223
375	20250304	142700	346607880	12880	12880	12880	12880	4
376	20250304	142600	346556360	12880	12880	12880	12880	18
377	20250304	142500	346324520	12880	12880	12880	12880	48
378	20250304	142400	345706280	12880	12890	12890	12880	210
379	20250304	142300	342999480	12890	12890	12890	12890	0
380	20250304	142200	342999480	12890	12890	12890	12890	25
381	20250304	142100	342677230	12890	12890	12890	12890	1
382	20250304	142000	342664340	12880	12880	12880	12880	1419
383	20250304	141900	324387620	12870	12880	12880	12870	12
384	20250304	141800	324233070	12880	12880	12880	12880	1
385	20250304	141700	324220190	12820	12820	12820	12820	59
386	20250304	141600	323463810	12820	12820	12820	12820	30
387	20250304	141500	323079210	12820	12850	12850	12820	2305
388	20250304	141400	293520320	12880	12880	12880	12880	0
389	20250304	141300	293520320	12880	12880	12880	12880	0
390	20250304	141200	293520320	12880	12880	12880	12880	2
391	20250304	141100	293494560	12880	12880	12880	12880	0
392	20250304	141000	293494560	12880	12880	12880	12880	0
393	20250304	140900	293494560	12880	12880	12880	12880	10
394	20250304	140800	293365760	12880	12880	12880	12880	0
395	20250304	140700	293365760	12880	12880	12880	12880	1
396	20250304	140600	293352880	12840	12880	12880	12840	2
397	20250304	140500	293327160	12890	12890	12890	12890	0
398	20250304	140400	293327160	12890	12890	12890	12890	1
399	20250304	140300	293314270	12840	12840	12840	12840	20
400	20250304	140200	293057470	12840	12850	12850	12840	1096
401	20250304	140100	278979650	12870	12860	12870	12850	249
402	20250304	140000	275777760	12870	12890	12890	12870	226
403	20250304	135900	272868920	12890	12890	12890	12890	0
404	20250304	135800	272868920	12890	12890	12890	12890	102
405	20250304	135700	271554140	12900	12900	12900	12900	1
406	20250304	135600	271541240	12910	12910	12910	12910	0
407	20250304	135500	271541240	12910	12910	12910	12910	6
408	20250304	135400	271463780	12910	12910	12910	12910	1
409	20250304	135300	271450870	12870	12870	12870	12870	0
410	20250304	135200	271450870	12870	12900	12900	12870	1173
411	20250304	135100	256343020	12910	12920	12920	12910	48
412	20250304	135000	255722990	12930	12930	12930	12930	3
413	20250304	134900	255684200	12960	12960	12960	12960	0
414	20250304	134800	255684200	12960	12960	12960	12960	17
415	20250304	134700	255463880	12920	12920	12920	12920	0
416	20250304	134600	255463880	12920	12950	12950	12920	176
417	20250304	134500	253188670	12940	12940	12940	12940	0
418	20250304	134400	253188670	12940	12940	12940	12940	0
419	20250304	134300	253188670	12940	12940	12940	12940	0
420	20250304	134200	253188670	12940	12940	12940	12940	0
421	20250304	134100	253188670	12940	12940	12940	12940	0
422	20250304	134000	253188670	12940	12940	12940	12940	0
423	20250304	133900	253188670	12940	12940	12940	12940	0
424	20250304	133800	253188670	12940	12940	12940	12940	32
425	20250304	133700	252774590	12940	12950	12950	12940	38
426	20250304	133600	252282850	12960	12960	12960	12960	0
427	20250304	133500	252282850	12960	12960	12960	12960	0
428	20250304	133400	252282850	12960	12960	12960	12960	31
429	20250304	133300	251881090	12970	12970	12970	12970	0
430	20250304	133200	251881090	12970	12970	12970	12970	0
431	20250304	133100	251881090	12970	12970	12970	12970	0
432	20250304	133000	251881090	12970	12970	12970	12970	0
433	20250304	132900	251881090	12970	12970	12970	12970	0
434	20250304	132800	251881090	12970	12970	12970	12970	0
435	20250304	132700	251881090	12970	12970	12970	12970	3
436	20250304	132600	251842180	12970	12970	12970	12970	2
437	20250304	132500	251816240	12970	12970	12970	12970	0
438	20250304	132400	251816240	12970	12970	12970	12970	10
439	20250304	132300	251686540	12970	12970	12970	12970	0
440	20250304	132200	251686540	12970	12970	12970	12970	0
441	20250304	132100	251686540	12970	12970	12970	12970	0
442	20250304	132000	251686540	12970	12970	12970	12970	0
443	20250304	131900	251686540	12970	12970	12970	12970	0
444	20250304	131800	251686540	12970	12970	12970	12970	0
445	20250304	131700	251686540	12970	12970	12970	12970	1
446	20250304	131600	251673570	12970	12970	12970	12970	2
447	20250304	131500	251647630	12970	12970	12970	12970	0
448	20250304	131400	251647630	12970	12970	12970	12970	0
449	20250304	131300	251647630	12970	12970	12970	12970	1
450	20250304	131200	251634660	12960	12960	12960	12960	0
451	20250304	131100	251634660	12960	12960	12960	12960	0
452	20250304	131000	251634660	12960	12960	12960	12960	0
453	20250304	130900	251634660	12960	12960	12960	12960	0
454	20250304	130800	251634660	12960	12960	12960	12960	0
455	20250304	130700	251634660	12960	12950	12960	12950	18
456	20250304	130600	251401530	12960	12960	12960	12960	0
457	20250304	130500	251401530	12960	12970	12970	12940	47
458	20250304	130400	250792820	12960	12960	12960	12960	1
459	20250304	130300	250779860	12970	12970	12970	12970	1
460	20250304	130200	250766890	12970	12970	12970	12970	0
461	20250304	130100	250766890	12970	12970	12970	12970	0
462	20250304	130000	250766890	12970	12970	12970	12970	0
463	20250304	125900	250766890	12970	12970	12970	12970	0
464	20250304	125800	250766890	12970	12970	12970	12970	1
465	20250304	125700	250753920	12980	12980	12980	12980	2
466	20250304	125600	250727960	12980	12980	12980	12980	40
467	20250304	125500	250208760	12980	12980	12980	12980	0
468	20250304	125400	250208760	12980	12980	12980	12980	0
469	20250304	125300	250208760	12980	12980	12980	12980	0
470	20250304	125200	250208760	12980	12950	12980	12950	157
471	20250304	125100	248175580	12950	12950	12950	12950	0
472	20250304	125000	248175580	12950	12950	12950	12950	0
473	20250304	124900	248175580	12950	12940	12950	12940	7
474	20250304	124800	248084990	12940	12940	12940	12940	55
475	20250304	124700	247373290	12940	12940	12940	12940	0
476	20250304	124600	247373290	12940	12940	12940	12940	1
477	20250304	124500	247360350	12920	12920	12920	12920	0
478	20250304	124400	247360350	12920	12920	12920	12920	0
479	20250304	124300	247360350	12920	12920	12920	12920	0
480	20250304	124200	247360350	12920	12920	12920	12920	0
481	20250304	124100	247360350	12920	12920	12920	12920	46
482	20250304	124000	246766030	12950	12950	12950	12950	0
483	20250304	123900	246766030	12950	12950	12950	12950	76
484	20250304	123800	245781830	12950	12950	12950	12950	333
485	20250304	123700	241469480	12970	12970	12970	12970	1
486	20250304	123600	241456510	12970	12970	12970	12970	2
487	20250304	123500	241430570	12970	12970	12970	12970	0
488	20250304	123400	241430570	12970	12970	12970	12970	0
489	20250304	123300	241430570	12970	12970	12970	12970	0
490	20250304	123200	241430570	12970	12970	12970	12970	0
491	20250304	123100	241430570	12970	12970	12970	12970	0
492	20250304	123000	241430570	12970	12970	12970	12970	0
493	20250304	122900	241430570	12970	12970	12970	12970	0
494	20250304	122800	241430570	12970	12970	12970	12970	10
495	20250304	122700	241300870	12990	13000	13000	12990	3
496	20250304	122600	241261890	12990	12990	12990	12990	2
497	20250304	122500	241235910	13000	13000	13000	13000	0
498	20250304	122400	241235910	13000	13000	13000	13000	1
499	20250304	122300	241222910	12930	12930	12930	12930	70
500	20250304	122200	240317810	12920	12920	12920	12920	0
501	20250304	122100	240317810	12920	12920	12920	12920	0
502	20250304	122000	240317810	12920	12940	12940	12920	82
503	20250304	121900	239258340	12920	12920	12920	12920	0
504	20250304	121800	239258340	12920	12920	12920	12920	0
505	20250304	121700	239258340	12920	12920	12920	12920	0
506	20250304	121600	239258340	12920	12920	12920	12920	0
507	20250304	121500	239258340	12920	12920	12920	12920	0
508	20250304	121400	239258340	12920	12920	12920	12920	0
509	20250304	121300	239258340	12920	12920	12920	12920	16
510	20250304	121200	239051620	12920	12920	12920	12920	0
511	20250304	121100	239051620	12920	12920	12920	12920	0
512	20250304	121000	239051620	12920	12920	12920	12920	0
513	20250304	120900	239051620	12920	12920	12920	12920	0
514	20250304	120800	239051620	12920	13010	13010	12920	12
515	20250304	120700	238896490	13000	13000	13000	13000	3
516	20250304	120600	238857490	13020	13000	13020	13000	16
517	20250304	120500	238649470	12970	13020	13020	12970	208
518	20250304	120400	235941700	13020	13020	13020	13020	0
519	20250304	120300	235941700	13020	13020	13020	13020	0
520	20250304	120200	235941700	13020	13020	13020	13020	0
521	20250304	120100	235941700	13020	13020	13020	13020	0
522	20250304	120000	235941700	13020	13020	13020	13020	0
523	20250304	115900	235941700	13020	13020	13020	13020	0
524	20250304	115800	235941700	13020	13020	13020	13020	140
525	20250304	115700	234118900	13010	13000	13020	13000	54
526	20250304	115600	233416850	13020	13020	13020	13020	0
527	20250304	115500	233416850	13020	12970	13020	12970	56
528	20250304	115400	232688860	13020	13020	13020	13020	0
529	20250304	115300	232688860	13020	13020	13020	13020	4
530	20250304	115200	232636780	13020	13020	13020	13020	0
531	20250304	115100	232636780	13020	13020	13020	13020	0
532	20250304	115000	232636780	13020	13020	13020	13020	276
533	20250304	114900	229043260	13020	12990	13020	12990	1837
534	20250304	114800	205155370	12990	12990	12990	12980	17
535	20250304	114700	204934560	12990	12990	12990	12990	0
536	20250304	114600	204934560	12990	12990	12990	12990	500
537	20250304	114500	198439560	12990	12990	12990	12990	0
538	20250304	114400	198439560	12990	12990	12990	12990	5
539	20250304	114300	198374610	12990	12990	12990	12990	50
540	20250304	114200	197725110	12970	12970	12970	12970	0
541	20250304	114100	197725110	12970	12970	12970	12970	0
542	20250304	114000	197725110	12970	12970	12970	12970	0
543	20250304	113900	197725110	12970	12970	12970	12970	0
544	20250304	113800	197725110	12970	12970	12970	12970	0
545	20250304	113700	197725110	12970	12960	12970	12960	541
546	20250304	113600	190713040	12960	12960	12960	12960	0
547	20250304	113500	190713040	12960	12960	12960	12960	0
548	20250304	113400	190713040	12960	12960	12960	12960	48
549	20250304	113300	190090960	12890	12890	12890	12890	0
550	20250304	113200	190090960	12890	12890	12890	12890	0
551	20250304	113100	190090960	12890	12890	12890	12890	6
552	20250304	113000	190013620	12960	12960	12960	12960	1
553	20250304	112900	190000660	12880	12880	12880	12880	0
554	20250304	112800	190000660	12880	12880	12880	12880	0
555	20250304	112700	190000660	12880	12880	12880	12880	0
556	20250304	112600	190000660	12880	12880	12880	12880	2
557	20250304	112500	189974900	12880	12900	12900	12880	153
558	20250304	112400	188002990	12940	12940	12940	12940	0
559	20250304	112300	188002990	12940	12940	12940	12940	0
560	20250304	112200	188002990	12940	12940	12940	12940	30
561	20250304	112100	187614790	12940	12940	12940	12940	0
562	20250304	112000	187614790	12940	12940	12940	12940	0
563	20250304	111900	187614790	12940	12940	12940	12940	7
564	20250304	111800	187524210	12930	12930	12930	12930	70
565	20250304	111700	186619110	12950	12950	12950	12950	2
566	20250304	111600	186593210	12960	12960	12960	12960	6
567	20250304	111500	186515450	12940	12940	12940	12940	15
568	20250304	111400	186321350	12900	12900	12900	12900	0
569	20250304	111300	186321350	12900	12900	12900	12900	0
570	20250304	111200	186321350	12900	12900	12900	12900	0
571	20250304	111100	186321350	12900	12900	12900	12900	9
572	20250304	111000	186205250	12960	12960	12960	12960	0
573	20250304	110900	186205250	12960	12960	12960	12960	0
574	20250304	110800	186205250	12960	12960	12960	12960	0
575	20250304	110700	186205250	12960	12970	12970	12960	9
576	20250304	110600	186088550	12980	12980	12980	12980	0
577	20250304	110500	186088550	12980	12980	12980	12980	0
578	20250304	110400	186088550	12980	12980	12980	12980	0
579	20250304	110300	186088550	12980	12980	12980	12980	0
580	20250304	110200	186088550	12980	12980	12980	12980	0
581	20250304	110100	186088550	12980	12980	12980	12980	0
582	20250304	110000	186088550	12980	12980	12980	12980	0
583	20250304	105900	186088550	12980	12980	12980	12980	0
584	20250304	105800	186088550	12980	12980	12980	12980	60
585	20250304	105700	185309750	12980	12980	12980	12980	2
586	20250304	105600	185283790	12990	12970	12990	12970	11
587	20250304	105500	185141100	12990	12990	12990	12990	1
588	20250304	105400	185128110	13000	13000	13000	13000	0
589	20250304	105300	185128110	13000	13000	13000	13000	0
590	20250304	105200	185128110	13000	13000	13000	13000	0
591	20250304	105100	185128110	13000	12980	13000	12980	1541
592	20250304	105000	165096730	12980	12960	12980	12960	161
593	20250304	104900	163008910	12950	12950	12950	12950	39
594	20250304	104800	162503860	12940	12940	12940	12940	0
595	20250304	104700	162503860	12940	12920	12940	12910	196
596	20250304	104600	159969470	12930	12930	12930	12930	5
597	20250304	104500	159904820	12890	12890	12890	12890	1
598	20250304	104400	159891930	12890	12890	12890	12890	0
599	20250304	104300	159891930	12890	12890	12890	12890	0
600	20250304	104200	159891930	12890	12930	12930	12890	236
601	20250304	104100	156848930	12950	12950	12950	12950	1
602	20250304	104000	156835980	12900	12900	12900	12900	0
603	20250304	103900	156835980	12900	12900	12900	12900	0
604	20250304	103800	156835980	12900	12930	12950	12900	453
605	20250304	103700	150992170	12940	12950	12950	12940	3
606	20250304	103600	150953340	12970	12970	12970	12970	0
607	20250304	103500	150953340	12970	12970	12970	12970	0
608	20250304	103400	150953340	12970	12970	12970	12970	1
609	20250304	103300	150940370	12900	12900	12900	12900	116
610	20250304	103200	149443970	12970	12970	12970	12970	0
611	20250304	103100	149443970	12970	12970	12970	12970	0
612	20250304	103000	149443970	12970	12970	12970	12970	0
613	20250304	102900	149443970	12970	12970	12970	12970	0
614	20250304	102800	149443970	12970	12970	12970	12970	0
615	20250304	102700	149443970	12970	12980	12980	12970	2
616	20250304	102600	149418020	12920	12920	12920	12920	73
617	20250304	102500	148474860	12920	12920	12920	12920	0
618	20250304	102400	148474860	12920	12920	12920	12920	100
619	20250304	102300	147182860	12930	12930	12930	12930	250
620	20250304	102200	143950360	12920	12920	12920	12920	22
621	20250304	102100	143666120	12950	12950	12950	12950	0
622	20250304	102000	143666120	12950	12950	12950	12950	545
623	20250304	101900	136608370	12960	12960	12960	12960	53
624	20250304	101800	135921490	12960	12970	12970	12960	11
625	20250304	101700	135778900	12960	12960	12960	12960	0
626	20250304	101600	135778900	12960	12960	12990	12960	13
627	20250304	101500	135610360	12960	12960	12960	12960	9
628	20250304	101400	135493720	12990	12990	12990	12990	1
629	20250304	101300	135480730	13010	13010	13010	13010	0
630	20250304	101200	135480730	13010	13010	13010	13010	0
631	20250304	101100	135480730	13010	13010	13010	13010	0
632	20250304	101000	135480730	13010	13010	13010	13010	0
633	20250304	100900	135480730	13010	13010	13010	13010	0
634	20250304	100800	135480730	13010	13020	13020	13010	7
635	20250304	100700	135389640	13010	12960	13010	12920	1626
636	20250304	100600	114251150	13000	13000	13000	12950	122
637	20250304	100500	112668520	13000	13000	13000	13000	0
638	20250304	100400	112668520	13000	13000	13000	13000	14
639	20250304	100300	112486520	13010	13010	13010	13010	0
640	20250304	100200	112486520	13010	13010	13010	13010	1
641	20250304	100100	112473510	12950	13000	13010	12950	113
642	20250304	100000	111008240	12950	12950	12950	12950	1
643	20250304	095900	110995290	13010	13000	13010	13000	107
644	20250304	095800	109603410	13000	12950	13000	12950	51
645	20250304	095700	108942910	13010	13010	13010	13000	4
646	20250304	095600	108890890	13010	13010	13010	13010	4
647	20250304	095500	108838850	12950	13010	13010	12950	6
648	20250304	095400	108760910	12970	13000	13010	12970	356
649	20250304	095300	104133310	12990	12990	12990	12990	151
650	20250304	095200	102171820	12990	12990	12990	12990	0
651	20250304	095100	102171820	12990	12990	12990	12990	0
652	20250304	095000	102171820	12990	12990	12990	12990	0
653	20250304	094900	102171820	12990	12990	12990	12990	0
654	20250304	094800	102171820	12990	12990	12990	12990	1
655	20250304	094700	102158830	12980	12990	12990	12980	54
656	20250304	094600	101457390	12980	12950	12980	12950	176
657	20250304	094500	99175040	12980	12980	12980	12980	0
658	20250304	094400	99175040	12980	12980	12980	12980	21
659	20250304	094300	98902460	12980	12980	12980	12980	3
660	20250304	094200	98863520	12910	12910	12910	12910	1
661	20250304	094100	98850610	12910	12910	12910	12910	66
662	20250304	094000	97998550	12910	12910	12910	12910	0
663	20250304	093900	97998550	12910	12910	12910	12910	6
664	20250304	093800	97921090	12990	12990	12990	12990	25
665	20250304	093700	97596340	13000	12975	13000	12960	37
666	20250304	093600	97116060	13000	13000	13000	13000	0
667	20250304	093500	97116060	13000	13000	13000	13000	0
668	20250304	093400	97116060	13000	13000	13000	13000	0
669	20250304	093300	97116060	13000	12940	13000	12940	5
670	20250304	093200	97051240	12940	13000	13010	12940	558
671	20250304	093100	89797580	13030	13030	13030	13030	0
672	20250304	093000	89797580	13030	13030	13030	13030	0
673	20250304	092900	89797580	13030	13030	13030	13030	0
674	20250304	092800	89797580	13030	12910	13060	12880	183
675	20250304	092700	87429750	13070	12950	13080	12950	90
676	20250304	092600	86262360	12950	12880	12950	12880	196
677	20250304	092500	83733860	12890	12890	12890	12890	0
678	20250304	092400	83733860	12890	12820	12890	12810	21
679	20250304	092300	83463950	12900	12900	12900	12900	0
680	20250304	092200	83463950	12900	12900	12900	12900	0
681	20250304	092100	83463950	12900	12900	12900	12900	1
682	20250304	092000	83451050	12890	12900	12900	12890	12
683	20250304	091900	83296350	12890	12890	12890	12890	103
684	20250304	091800	81968680	12890	12850	12890	12850	5
685	20250304	091700	81904350	12890	12850	12890	12850	264
686	20250304	091600	78511910	12850	12850	12850	12810	84
687	20250304	091500	77432570	12830	12850	12850	12830	12
688	20250304	091400	77278410	12850	12810	12850	12750	190
689	20250304	091300	74844330	12750	12800	12810	12750	8
690	20250304	091200	74742220	12810	12810	12810	12750	773
691	20250304	091100	64881460	12820	12790	12820	12770	457
692	20250304	091000	59040170	12780	12820	12820	12780	1889
693	20250304	090900	34855980	12850	12850	12850	12840	275
694	20250304	090800	31324770	12900	12890	12900	12890	6
695	20250304	090700	31247400	12890	12810	12890	12810	7
696	20250304	090600	31157250	12920	12910	12920	12910	7
697	20250304	090500	31066870	12920	12850	12920	12800	57
698	20250304	090400	30336650	12920	12920	12920	12800	389
699	20250304	090300	25352640	12800	12860	12930	12800	277
700	20250304	090200	21805990	12940	12900	12940	12900	503
701	20250304	090100	15312350	12900	12880	12900	12800	150
702	20250304	090000	13387080	12880	12960	12960	12880	1028