KissMeData/251630/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	210000	121231685	4375	4375	4375	4375	732
3	20250307	205900	121231685	4375	4375	4375	4375	0
4	20250307	205800	121231685	4375	4375	4375	4375	0
5	20250307	205700	121231685	4375	4375	4375	4375	0
6	20250307	205600	121231685	4375	4375	4375	4375	0
7	20250307	205500	121231685	4375	4375	4375	4375	0
8	20250307	205400	121231685	4375	4375	4375	4375	0
9	20250307	205300	121231685	4375	4375	4375	4375	0
10	20250307	205200	121231685	4375	4375	4375	4375	0
11	20250307	205100	121231685	4375	4375	4375	4375	0
12	20250307	205000	121231685	4375	4375	4375	4375	0
13	20250307	204900	121231685	4375	4375	4375	4375	0
14	20250307	204800	121231685	4375	4375	4375	4375	0
15	20250307	204700	121231685	4375	4375	4375	4375	0
16	20250307	204600	121231685	4375	4375	4375	4375	0
17	20250307	204500	121231685	4375	4375	4375	4375	0
18	20250307	204400	121231685	4375	4375	4375	4375	0
19	20250307	204300	121231685	4375	4375	4375	4375	0
20	20250307	204200	121231685	4375	4375	4375	4375	0
21	20250307	204100	121231685	4375	4375	4375	4375	0
22	20250307	204000	121231685	4375	4375	4375	4375	0
23	20250307	203900	121231685	4375	4375	4375	4375	0
24	20250307	203800	121231685	4375	4375	4375	4375	0
25	20250307	203700	121231685	4375	4375	4375	4375	0
26	20250307	203600	121231685	4375	4375	4375	4375	0
27	20250307	203500	121231685	4375	4375	4375	4375	0
28	20250307	203400	121231685	4375	4375	4375	4375	0
29	20250307	203300	121231685	4375	4375	4375	4375	0
30	20250307	203200	121231685	4375	4375	4375	4375	0
31	20250307	203100	121231685	4375	4375	4375	4375	0
32	20250307	203000	121231685	4375	4375	4375	4375	732
33	20250307	202900	121231685	4375	4375	4375	4375	0
34	20250307	202800	121231685	4375	4375	4375	4375	0
35	20250307	202700	121231685	4375	4375	4375	4375	0
36	20250307	202600	121231685	4375	4375	4375	4375	0
37	20250307	202500	121231685	4375	4375	4375	4375	0
38	20250307	202400	121231685	4375	4375	4375	4375	0
39	20250307	202300	121231685	4375	4375	4375	4375	0
40	20250307	202200	121231685	4375	4375	4375	4375	0
41	20250307	202100	121231685	4375	4375	4375	4375	0
42	20250307	202000	121231685	4375	4375	4375	4375	0
43	20250307	201900	121231685	4375	4375	4375	4375	0
44	20250307	201800	121231685	4375	4375	4375	4375	0
45	20250307	201700	121231685	4375	4375	4375	4375	0
46	20250307	201600	121231685	4375	4375	4375	4375	0
47	20250307	201500	121231685	4375	4375	4375	4375	0
48	20250307	201400	121231685	4375	4375	4375	4375	0
49	20250307	201300	121231685	4375	4375	4375	4375	0
50	20250307	201200	121231685	4375	4375	4375	4375	0
51	20250307	201100	121231685	4375	4375	4375	4375	0
52	20250307	201000	121231685	4375	4375	4375	4375	0
53	20250307	200900	121231685	4375	4375	4375	4375	0
54	20250307	200800	121231685	4375	4375	4375	4375	0
55	20250307	200700	121231685	4375	4375	4375	4375	0
56	20250307	200600	121231685	4375	4375	4375	4375	0
57	20250307	200500	121231685	4375	4375	4375	4375	0
58	20250307	200400	121231685	4375	4375	4375	4375	0
59	20250307	200300	121231685	4375	4375	4375	4375	0
60	20250307	200200	121231685	4375	4375	4375	4375	0
61	20250307	200100	121231685	4375	4375	4375	4375	0
62	20250307	200000	121231685	4375	4375	4375	4375	732
63	20250307	195900	121231685	4375	4375	4375	4375	0
64	20250307	195800	121231685	4375	4375	4375	4375	0
65	20250307	195700	121231685	4375	4375	4375	4375	0
66	20250307	195600	121231685	4375	4375	4375	4375	0
67	20250307	195500	121231685	4375	4375	4375	4375	0
68	20250307	195400	121231685	4375	4375	4375	4375	0
69	20250307	195300	121231685	4375	4375	4375	4375	0
70	20250307	195200	121231685	4375	4375	4375	4375	0
71	20250307	195100	121231685	4375	4375	4375	4375	0
72	20250307	195000	121231685	4375	4375	4375	4375	0
73	20250307	194900	121231685	4375	4375	4375	4375	0
74	20250307	194800	121231685	4375	4375	4375	4375	0
75	20250307	194700	121231685	4375	4375	4375	4375	0
76	20250307	194600	121231685	4375	4375	4375	4375	0
77	20250307	194500	121231685	4375	4375	4375	4375	0
78	20250307	194400	121231685	4375	4375	4375	4375	0
79	20250307	194300	121231685	4375	4375	4375	4375	0
80	20250307	194200	121231685	4375	4375	4375	4375	0
81	20250307	194100	121231685	4375	4375	4375	4375	0
82	20250307	194000	121231685	4375	4375	4375	4375	0
83	20250307	193900	121231685	4375	4375	4375	4375	0
84	20250307	193800	121231685	4375	4375	4375	4375	0
85	20250307	193700	121231685	4375	4375	4375	4375	0
86	20250307	193600	121231685	4375	4375	4375	4375	0
87	20250307	193500	121231685	4375	4375	4375	4375	0
88	20250307	193400	121231685	4375	4375	4375	4375	0
89	20250307	193300	121231685	4375	4375	4375	4375	0
90	20250307	193200	121231685	4375	4375	4375	4375	0
91	20250307	193100	121231685	4375	4375	4375	4375	0
92	20250307	193000	121231685	4375	4375	4375	4375	732
93	20250307	192900	121231685	4375	4375	4375	4375	0
94	20250307	192800	121231685	4375	4375	4375	4375	0
95	20250307	192700	121231685	4375	4375	4375	4375	0
96	20250307	192600	121231685	4375	4375	4375	4375	0
97	20250307	192500	121231685	4375	4375	4375	4375	0
98	20250307	192400	121231685	4375	4375	4375	4375	0
99	20250307	192300	121231685	4375	4375	4375	4375	0
100	20250307	192200	121231685	4375	4375	4375	4375	0
101	20250307	192100	121231685	4375	4375	4375	4375	0
102	20250307	192000	121231685	4375	4375	4375	4375	0
103	20250307	191900	121231685	4375	4375	4375	4375	0
104	20250307	191800	121231685	4375	4375	4375	4375	0
105	20250307	191700	121231685	4375	4375	4375	4375	0
106	20250307	191600	121231685	4375	4375	4375	4375	0
107	20250307	191500	121231685	4375	4375	4375	4375	0
108	20250307	191400	121231685	4375	4375	4375	4375	0
109	20250307	191300	121231685	4375	4375	4375	4375	0
110	20250307	191200	121231685	4375	4375	4375	4375	0
111	20250307	191100	121231685	4375	4375	4375	4375	0
112	20250307	191000	121231685	4375	4375	4375	4375	0
113	20250307	190900	121231685	4375	4375	4375	4375	0
114	20250307	190800	121231685	4375	4375	4375	4375	0
115	20250307	190700	121231685	4375	4375	4375	4375	0
116	20250307	190600	121231685	4375	4375	4375	4375	0
117	20250307	190500	121231685	4375	4375	4375	4375	0
118	20250307	190400	121231685	4375	4375	4375	4375	0
119	20250307	190300	121231685	4375	4375	4375	4375	0
120	20250307	190200	121231685	4375	4375	4375	4375	0
121	20250307	190100	121231685	4375	4375	4375	4375	0
122	20250307	190000	121231685	4375	4375	4375	4375	732
123	20250307	185900	121231685	4375	4375	4375	4375	0
124	20250307	185800	121231685	4375	4375	4375	4375	0
125	20250307	185700	121231685	4375	4375	4375	4375	0
126	20250307	185600	121231685	4375	4375	4375	4375	0
127	20250307	185500	121231685	4375	4375	4375	4375	0
128	20250307	185400	121231685	4375	4375	4375	4375	0
129	20250307	185300	121231685	4375	4375	4375	4375	0
130	20250307	185200	121231685	4375	4375	4375	4375	0
131	20250307	185100	121231685	4375	4375	4375	4375	0
132	20250307	185000	121231685	4375	4375	4375	4375	0
133	20250307	184900	121231685	4375	4375	4375	4375	0
134	20250307	184800	121231685	4375	4375	4375	4375	0
135	20250307	184700	121231685	4375	4375	4375	4375	0
136	20250307	184600	121231685	4375	4375	4375	4375	0
137	20250307	184500	121231685	4375	4375	4375	4375	0
138	20250307	184400	121231685	4375	4375	4375	4375	0
139	20250307	184300	121231685	4375	4375	4375	4375	0
140	20250307	184200	121231685	4375	4375	4375	4375	0
141	20250307	184100	121231685	4375	4375	4375	4375	0
142	20250307	184000	121231685	4375	4375	4375	4375	0
143	20250307	183900	121231685	4375	4375	4375	4375	0
144	20250307	183800	121231685	4375	4375	4375	4375	0
145	20250307	183700	121231685	4375	4375	4375	4375	0
146	20250307	183600	121231685	4375	4375	4375	4375	0
147	20250307	183500	121231685	4375	4375	4375	4375	0
148	20250307	183400	121231685	4375	4375	4375	4375	0
149	20250307	183300	121231685	4375	4375	4375	4375	0
150	20250307	183200	121231685	4375	4375	4375	4375	0
151	20250307	183100	121231685	4375	4375	4375	4375	0
152	20250307	183000	121231685	4375	4375	4375	4375	732
153	20250307	182900	121231685	4375	4375	4375	4375	0
154	20250307	182800	121231685	4375	4375	4375	4375	0
155	20250307	182700	121231685	4375	4375	4375	4375	0
156	20250307	182600	121231685	4375	4375	4375	4375	0
157	20250307	182500	121231685	4375	4375	4375	4375	0
158	20250307	182400	121231685	4375	4375	4375	4375	0
159	20250307	182300	121231685	4375	4375	4375	4375	0
160	20250307	182200	121231685	4375	4375	4375	4375	0
161	20250307	182100	121231685	4375	4375	4375	4375	0
162	20250307	182000	121231685	4375	4375	4375	4375	0
163	20250307	181900	121231685	4375	4375	4375	4375	0
164	20250307	181800	121231685	4375	4375	4375	4375	0
165	20250307	181700	121231685	4375	4375	4375	4375	0
166	20250307	181600	121231685	4375	4375	4375	4375	0
167	20250307	181500	121231685	4375	4375	4375	4375	0
168	20250307	181400	121231685	4375	4375	4375	4375	0
169	20250307	181300	121231685	4375	4375	4375	4375	0
170	20250307	181200	121231685	4375	4375	4375	4375	0
171	20250307	181100	121231685	4375	4375	4375	4375	0
172	20250307	181000	121231685	4375	4375	4375	4375	0
173	20250307	180900	121231685	4375	4375	4375	4375	0
174	20250307	180800	121231685	4375	4375	4375	4375	0
175	20250307	180700	121231685	4375	4375	4375	4375	0
176	20250307	180600	121231685	4375	4375	4375	4375	0
177	20250307	180500	121231685	4375	4375	4375	4375	0
178	20250307	180400	121231685	4375	4375	4375	4375	0
179	20250307	180300	121231685	4375	4375	4375	4375	0
180	20250307	180200	121231685	4375	4375	4375	4375	0
181	20250307	180100	121231685	4375	4375	4375	4375	0
182	20250307	180000	121231685	4375	4375	4375	4375	732
183	20250307	175900	121231685	4375	4375	4375	4375	0
184	20250307	175800	121231685	4375	4375	4375	4375	0
185	20250307	175700	121231685	4375	4375	4375	4375	0
186	20250307	175600	121231685	4375	4375	4375	4375	0
187	20250307	175500	121231685	4375	4375	4375	4375	0
188	20250307	175400	121231685	4375	4375	4375	4375	0
189	20250307	175300	121231685	4375	4375	4375	4375	0
190	20250307	175200	121231685	4375	4375	4375	4375	0
191	20250307	175100	121231685	4375	4375	4375	4375	0
192	20250307	175000	121231685	4375	4375	4375	4375	0
193	20250307	174900	121231685	4375	4375	4375	4375	0
194	20250307	174800	121231685	4375	4375	4375	4375	0
195	20250307	174700	121231685	4375	4375	4375	4375	0
196	20250307	174600	121231685	4375	4375	4375	4375	0
197	20250307	174500	121231685	4375	4375	4375	4375	0
198	20250307	174400	121231685	4375	4375	4375	4375	0
199	20250307	174300	121231685	4375	4375	4375	4375	0
200	20250307	174200	121231685	4375	4375	4375	4375	0
201	20250307	174100	121231685	4375	4375	4375	4375	0
202	20250307	174000	121231685	4375	4375	4375	4375	0
203	20250307	173900	121231685	4375	4375	4375	4375	0
204	20250307	173800	121231685	4375	4375	4375	4375	0
205	20250307	173700	121231685	4375	4375	4375	4375	0
206	20250307	173600	121231685	4375	4375	4375	4375	0
207	20250307	173500	121231685	4375	4375	4375	4375	0
208	20250307	173400	121231685	4375	4375	4375	4375	0
209	20250307	173300	121231685	4375	4375	4375	4375	0
210	20250307	173200	121231685	4375	4375	4375	4375	0
211	20250307	173100	121231685	4375	4375	4375	4375	0
212	20250307	173000	121231685	4375	4375	4375	4375	732
213	20250307	172900	121231685	4375	4375	4375	4375	0
214	20250307	172800	121231685	4375	4375	4375	4375	0
215	20250307	172700	121231685	4375	4375	4375	4375	0
216	20250307	172600	121231685	4375	4375	4375	4375	0
217	20250307	172500	121231685	4375	4375	4375	4375	0
218	20250307	172400	121231685	4375	4375	4375	4375	0
219	20250307	172300	121231685	4375	4375	4375	4375	0
220	20250307	172200	121231685	4375	4375	4375	4375	0
221	20250307	172100	121231685	4375	4375	4375	4375	0
222	20250307	172000	121231685	4375	4375	4375	4375	0
223	20250307	171900	121231685	4375	4375	4375	4375	0
224	20250307	171800	121231685	4375	4375	4375	4375	0
225	20250307	171700	121231685	4375	4375	4375	4375	0
226	20250307	171600	121231685	4375	4375	4375	4375	0
227	20250307	171500	121231685	4375	4375	4375	4375	0
228	20250307	171400	121231685	4375	4375	4375	4375	0
229	20250307	171300	121231685	4375	4375	4375	4375	0
230	20250307	171200	121231685	4375	4375	4375	4375	0
231	20250307	171100	121231685	4375	4375	4375	4375	0
232	20250307	171000	121231685	4375	4375	4375	4375	0
233	20250307	170900	121231685	4375	4375	4375	4375	0
234	20250307	170800	121231685	4375	4375	4375	4375	0
235	20250307	170700	121231685	4375	4375	4375	4375	0
236	20250307	170600	121231685	4375	4375	4375	4375	0
237	20250307	170500	121231685	4375	4375	4375	4375	0
238	20250307	170400	121231685	4375	4375	4375	4375	0
239	20250307	170300	121231685	4375	4375	4375	4375	0
240	20250307	170200	121231685	4375	4375	4375	4375	0
241	20250307	170100	121231685	4375	4375	4375	4375	0
242	20250307	170000	121231685	4375	4375	4375	4375	732
243	20250307	165900	121231685	4375	4375	4375	4375	0
244	20250307	165800	121231685	4375	4375	4375	4375	0
245	20250307	165700	121231685	4375	4375	4375	4375	0
246	20250307	165600	121231685	4375	4375	4375	4375	0
247	20250307	165500	121231685	4375	4375	4375	4375	0
248	20250307	165400	121231685	4375	4375	4375	4375	0
249	20250307	165300	121231685	4375	4375	4375	4375	0
250	20250307	165200	121231685	4375	4375	4375	4375	0
251	20250307	165100	121231685	4375	4375	4375	4375	0
252	20250307	165000	121231685	4375	4375	4375	4375	0
253	20250307	164900	121231685	4375	4375	4375	4375	0
254	20250307	164800	121231685	4375	4375	4375	4375	0
255	20250307	164700	121231685	4375	4375	4375	4375	0
256	20250307	164600	121231685	4375	4375	4375	4375	0
257	20250307	164500	121231685	4375	4375	4375	4375	0
258	20250307	164400	121231685	4375	4375	4375	4375	0
259	20250307	164300	121231685	4375	4375	4375	4375	0
260	20250307	164200	121231685	4375	4375	4375	4375	0
261	20250307	164100	121231685	4375	4375	4375	4375	0
262	20250307	164000	121231685	4375	4375	4375	4375	0
263	20250307	163900	121231685	4375	4375	4375	4375	0
264	20250307	163800	121231685	4375	4375	4375	4375	0
265	20250307	163700	121231685	4375	4375	4375	4375	0
266	20250307	163600	121231685	4375	4375	4375	4375	0
267	20250307	163500	121231685	4375	4375	4375	4375	0
268	20250307	163400	121231685	4375	4375	4375	4375	0
269	20250307	163300	121231685	4375	4375	4375	4375	0
270	20250307	163200	121231685	4375	4375	4375	4375	0
271	20250307	163100	121231685	4375	4375	4375	4375	0
272	20250307	163000	121231685	4375	4375	4375	4375	732
273	20250307	162900	121231685	4375	4375	4375	4375	0
274	20250307	162800	121231685	4375	4375	4375	4375	0
275	20250307	162700	121231685	4375	4375	4375	4375	0
276	20250307	162600	121231685	4375	4375	4375	4375	0
277	20250307	162500	121231685	4375	4375	4375	4375	0
278	20250307	162400	121231685	4375	4375	4375	4375	0
279	20250307	162300	121231685	4375	4375	4375	4375	0
280	20250307	162200	121231685	4375	4375	4375	4375	0
281	20250307	162100	121231685	4375	4375	4375	4375	0
282	20250307	162000	121231685	4375	4375	4375	4375	0
283	20250307	161900	121231685	4375	4375	4375	4375	0
284	20250307	161800	121231685	4375	4375	4375	4375	0
285	20250307	161700	121231685	4375	4375	4375	4375	0
286	20250307	161600	121231685	4375	4375	4375	4375	0
287	20250307	161500	121231685	4375	4375	4375	4375	0
288	20250307	161400	121231685	4375	4375	4375	4375	0
289	20250307	161300	121231685	4375	4375	4375	4375	0
290	20250307	161200	121231685	4375	4375	4375	4375	0
291	20250307	161100	121231685	4375	4375	4375	4375	0
292	20250307	161000	121231685	4375	4375	4375	4375	0
293	20250307	160900	121231685	4375	4375	4375	4375	0
294	20250307	160800	121231685	4375	4375	4375	4375	0
295	20250307	160700	121231685	4375	4375	4375	4375	0
296	20250307	160600	121231685	4375	4375	4375	4375	0
297	20250307	160500	121231685	4375	4375	4375	4375	0
298	20250307	160400	121231685	4375	4375	4375	4375	0
299	20250307	160300	121231685	4375	4375	4375	4375	0
300	20250307	160200	121231685	4375	4375	4375	4375	0
301	20250307	160100	121231685	4375	4375	4375	4375	0
302	20250307	160000	121231685	4375	4375	4375	4375	732
303	20250307	155900	121231685	4375	4375	4375	4375	0
304	20250307	155800	121231685	4375	4375	4375	4375	0
305	20250307	155700	121231685	4375	4375	4375	4375	0
306	20250307	155600	121231685	4375	4375	4375	4375	0
307	20250307	155500	121231685	4375	4375	4375	4375	0
308	20250307	155400	121231685	4375	4375	4375	4375	0
309	20250307	155300	121231685	4375	4375	4375	4375	0
310	20250307	155200	121231685	4375	4375	4375	4375	0
311	20250307	155100	121231685	4375	4375	4375	4375	0
312	20250307	155000	121231685	4375	4375	4375	4375	0
313	20250307	154900	121231685	4375	4375	4375	4375	0
314	20250307	154800	121231685	4375	4375	4375	4375	0
315	20250307	154700	121231685	4375	4375	4375	4375	0
316	20250307	154600	121231685	4375	4375	4375	4375	0
317	20250307	154500	121231685	4375	4375	4375	4375	0
318	20250307	154400	121231685	4375	4375	4375	4375	0
319	20250307	154300	121231685	4375	4375	4375	4375	0
320	20250307	154200	121231685	4375	4375	4375	4375	0
321	20250307	154100	121231685	4375	4375	4375	4375	0
322	20250307	154000	121231685	4375	4375	4375	4375	0
323	20250307	153900	121231685	4375	4375	4375	4375	0
324	20250307	153800	121231685	4375	4375	4375	4375	0
325	20250307	153700	121231685	4375	4375	4375	4375	0
326	20250307	153600	121231685	4375	4375	4375	4375	0
327	20250307	153500	121231685	4375	4375	4375	4375	0
328	20250307	153400	121231685	4375	4375	4375	4375	0
329	20250307	153300	121231685	4375	4375	4375	4375	0
330	20250307	153200	121231685	4375	4375	4375	4375	0
331	20250307	153100	121231685	4375	4375	4375	4375	0
332	20250307	153000	121231685	4375	4375	4375	4375	1464
333	20250307	152900	118029185	4365	4365	4365	4365	0
334	20250307	152800	118029185	4365	4365	4365	4365	0
335	20250307	152700	118029185	4365	4365	4365	4365	0
336	20250307	152600	118029185	4365	4365	4365	4365	0
337	20250307	152500	118029185	4365	4365	4365	4365	0
338	20250307	152400	118029185	4365	4365	4365	4365	0
339	20250307	152300	118029185	4365	4365	4365	4365	0
340	20250307	152200	118029185	4365	4365	4365	4365	0
341	20250307	152100	118029185	4365	4365	4365	4365	0
342	20250307	152000	118029185	4365	4365	4365	4365	0
343	20250307	151900	118029185	4365	4365	4365	4360	181
344	20250307	151800	117239370	4360	4360	4360	4360	107
345	20250307	151700	116772850	4360	4360	4360	4360	0
346	20250307	151600	116772850	4360	4360	4360	4360	2
347	20250307	151500	116764130	4360	4360	4360	4360	0
348	20250307	151400	116764130	4360	4360	4360	4360	9
349	20250307	151300	116724890	4365	4360	4365	4360	11
350	20250307	151200	116676925	4360	4360	4360	4360	0
351	20250307	151100	116676925	4360	4360	4360	4360	11
352	20250307	151000	116628965	4360	4360	4360	4360	112
353	20250307	150900	116140645	4360	4360	4360	4360	0
354	20250307	150800	116140645	4360	4360	4360	4360	66
355	20250307	150700	115852885	4360	4360	4360	4360	0
356	20250307	150600	115852885	4360	4360	4360	4360	1
357	20250307	150500	115848525	4360	4360	4360	4360	5
358	20250307	150400	115826725	4360	4365	4365	4360	231
359	20250307	150300	114819170	4360	4360	4360	4360	0
360	20250307	150200	114819170	4360	4360	4360	4360	4
361	20250307	150100	114801730	4360	4360	4360	4360	0
362	20250307	150000	114801730	4360	4360	4360	4360	17
363	20250307	145900	114727610	4360	4360	4360	4360	5
364	20250307	145800	114705810	4360	4360	4360	4360	100
365	20250307	145700	114269810	4360	4360	4360	4360	0
366	20250307	145600	114269810	4360	4360	4360	4360	202
367	20250307	145500	113389090	4365	4365	4365	4365	0
368	20250307	145400	113389090	4365	4365	4365	4365	0
369	20250307	145300	113389090	4365	4360	4365	4360	7
370	20250307	145200	113358560	4360	4360	4360	4360	0
371	20250307	145100	113358560	4360	4360	4360	4360	0
372	20250307	145000	113358560	4360	4360	4360	4360	5
373	20250307	144900	113336760	4360	4360	4360	4360	0
374	20250307	144800	113336760	4360	4360	4360	4360	0
375	20250307	144700	113336760	4360	4360	4360	4360	0
376	20250307	144600	113336760	4360	4360	4360	4360	4
377	20250307	144500	113319320	4360	4360	4360	4360	0
378	20250307	144400	113319320	4360	4360	4360	4360	0
379	20250307	144300	113319320	4360	4360	4360	4360	5
380	20250307	144200	113297520	4365	4365	4365	4365	0
381	20250307	144100	113297520	4365	4365	4365	4365	18
382	20250307	144000	113218950	4360	4360	4360	4360	21
383	20250307	143900	113127390	4360	4360	4360	4360	0
384	20250307	143800	113127390	4360	4360	4360	4360	195
385	20250307	143700	112277190	4360	4360	4360	4360	5
386	20250307	143600	112255390	4355	4360	4360	4355	500
387	20250307	143500	110075940	4360	4360	4360	4360	0
388	20250307	143400	110075940	4360	4365	4365	4360	100
389	20250307	143300	109639930	4365	4365	4365	4365	0
390	20250307	143200	109639930	4365	4365	4365	4365	362
391	20250307	143100	108059800	4365	4365	4365	4365	5
392	20250307	143000	108037975	4365	4365	4365	4365	0
393	20250307	142900	108037975	4365	4365	4365	4365	600
394	20250307	142800	105418975	4365	4365	4365	4365	670
395	20250307	142700	102494425	4365	4365	4365	4365	0
396	20250307	142600	102494425	4365	4365	4365	4365	0
397	20250307	142500	102494425	4365	4365	4365	4365	4
398	20250307	142400	102476965	4365	4365	4365	4365	0
399	20250307	142300	102476965	4365	4365	4365	4365	0
400	20250307	142200	102476965	4365	4365	4365	4365	5
401	20250307	142100	102455140	4365	4365	4365	4365	0
402	20250307	142000	102455140	4365	4365	4365	4365	0
403	20250307	141900	102455140	4365	4365	4365	4365	4
404	20250307	141800	102437680	4365	4365	4365	4365	0
405	20250307	141700	102437680	4365	4365	4365	4365	0
406	20250307	141600	102437680	4365	4365	4365	4365	0
407	20250307	141500	102437680	4365	4365	4365	4365	5
408	20250307	141400	102415855	4365	4365	4365	4365	0
409	20250307	141300	102415855	4365	4365	4365	4365	0
410	20250307	141200	102415855	4365	4365	4365	4365	349
411	20250307	141100	100892470	4365	4365	4365	4365	0
412	20250307	141000	100892470	4365	4365	4365	4365	0
413	20250307	140900	100892470	4365	4365	4365	4365	227
414	20250307	140800	99901615	4365	4365	4365	4365	0
415	20250307	140700	99901615	4365	4365	4365	4365	0
416	20250307	140600	99901615	4365	4365	4365	4365	5
417	20250307	140500	99879790	4385	4385	4385	4385	0
418	20250307	140400	99879790	4385	4385	4385	4385	1
419	20250307	140300	99875405	4365	4370	4370	4365	2222
420	20250307	140200	90169280	4370	4370	4370	4370	0
421	20250307	140100	90169280	4370	4370	4370	4370	0
422	20250307	140000	90169280	4370	4370	4370	4370	5
423	20250307	135900	90147430	4370	4370	4370	4370	0
424	20250307	135800	90147430	4370	4370	4370	4370	0
425	20250307	135700	90147430	4370	4370	4370	4370	5
426	20250307	135600	90125580	4370	4370	4370	4370	0
427	20250307	135500	90125580	4370	4370	4370	4370	0
428	20250307	135400	90125580	4370	4370	4370	4370	4
429	20250307	135300	90108100	4375	4375	4375	4375	0
430	20250307	135200	90108100	4375	4375	4375	4375	0
431	20250307	135100	90108100	4375	4375	4375	4375	47
432	20250307	135000	89902475	4375	4375	4375	4375	0
433	20250307	134900	89902475	4375	4375	4375	4375	0
434	20250307	134800	89902475	4375	4375	4375	4375	4
435	20250307	134700	89884975	4370	4370	4370	4370	0
436	20250307	134600	89884975	4370	4370	4370	4370	0
437	20250307	134500	89884975	4370	4370	4370	4370	0
438	20250307	134400	89884975	4370	4370	4370	4370	5
439	20250307	134300	89863125	4370	4370	4370	4370	0
440	20250307	134200	89863125	4370	4370	4370	4370	0
441	20250307	134100	89863125	4370	4370	4370	4370	5
442	20250307	134000	89841275	4370	4385	4385	4370	16
443	20250307	133900	89771340	4370	4370	4370	4370	0
444	20250307	133800	89771340	4370	4370	4370	4370	4
445	20250307	133700	89753860	4365	4365	4365	4365	0
446	20250307	133600	89753860	4365	4365	4365	4365	0
447	20250307	133500	89753860	4365	4365	4365	4365	5
448	20250307	133400	89732035	4365	4365	4365	4365	0
449	20250307	133300	89732035	4365	4365	4365	4365	0
450	20250307	133200	89732035	4365	4365	4365	4365	4
451	20250307	133100	89714575	4365	4365	4365	4365	0
452	20250307	133000	89714575	4365	4365	4365	4365	0
453	20250307	132900	89714575	4365	4365	4365	4365	5
454	20250307	132800	89692750	4385	4385	4385	4385	2
455	20250307	132700	89683980	4365	4365	4365	4365	0
456	20250307	132600	89683980	4365	4365	4365	4365	5
457	20250307	132500	89662155	4365	4365	4365	4365	0
458	20250307	132400	89662155	4365	4365	4365	4365	0
459	20250307	132300	89662155	4365	4370	4370	4365	4
460	20250307	132200	89644680	4360	4360	4360	4360	0
461	20250307	132100	89644680	4360	4360	4360	4360	0
462	20250307	132000	89644680	4360	4360	4360	4360	5
463	20250307	131900	89622880	4360	4360	4360	4360	0
464	20250307	131800	89622880	4360	4360	4360	4360	0
465	20250307	131700	89622880	4360	4360	4360	4360	1
466	20250307	131600	89618520	4360	4360	4360	4360	4
467	20250307	131500	89601080	4360	4360	4360	4360	0
468	20250307	131400	89601080	4360	4360	4360	4360	0
469	20250307	131300	89601080	4360	4360	4360	4360	5
470	20250307	131200	89579280	4365	4365	4365	4365	0
471	20250307	131100	89579280	4365	4365	4365	4365	0
472	20250307	131000	89579280	4365	4365	4365	4365	100
473	20250307	130900	89142780	4360	4360	4360	4360	0
474	20250307	130800	89142780	4360	4360	4360	4360	0
475	20250307	130700	89142780	4360	4360	4360	4360	5
476	20250307	130600	89120980	4385	4360	4385	4360	2
477	20250307	130500	89112235	4360	4360	4360	4360	0
478	20250307	130400	89112235	4360	4360	4360	4360	5
479	20250307	130300	89090435	4360	4360	4360	4360	0
480	20250307	130200	89090435	4360	4360	4360	4360	0
481	20250307	130100	89090435	4360	4360	4360	4360	4
482	20250307	130000	89072995	4360	4360	4360	4360	0
483	20250307	125900	89072995	4360	4360	4360	4360	0
484	20250307	125800	89072995	4360	4360	4360	4360	5
485	20250307	125700	89051195	4360	4360	4360	4360	0
486	20250307	125600	89051195	4360	4360	4360	4360	0
487	20250307	125500	89051195	4360	4360	4360	4360	4
488	20250307	125400	89033755	4360	4360	4360	4360	0
489	20250307	125300	89033755	4360	4360	4360	4360	0
490	20250307	125200	89033755	4360	4360	4360	4360	5
491	20250307	125100	89011955	4370	4370	4370	4370	35
492	20250307	125000	88859005	4370	4370	4370	4370	0
493	20250307	124900	88859005	4370	4370	4370	4370	5
494	20250307	124800	88837155	4360	4360	4360	4360	0
495	20250307	124700	88837155	4360	4360	4360	4360	0
496	20250307	124600	88837155	4360	4360	4360	4360	0
497	20250307	124500	88837155	4360	4360	4360	4360	4
498	20250307	124400	88819715	4360	4360	4360	4360	0
499	20250307	124300	88819715	4360	4360	4360	4360	0
500	20250307	124200	88819715	4360	4360	4360	4360	5
501	20250307	124100	88797915	4360	4360	4360	4360	0
502	20250307	124000	88797915	4360	4360	4360	4360	0
503	20250307	123900	88797915	4360	4360	4360	4360	4
504	20250307	123800	88780475	4385	4385	4385	4385	1
505	20250307	123700	88776090	4360	4372	4372	4360	52
506	20250307	123600	88549250	4372	4372	4372	4372	5
507	20250307	123500	88527390	4360	4360	4360	4360	0
508	20250307	123400	88527390	4360	4360	4360	4360	0
509	20250307	123300	88527390	4360	4360	4360	4360	5
510	20250307	123200	88505590	4355	4355	4355	4355	0
511	20250307	123100	88505590	4355	4355	4355	4355	834
512	20250307	123000	84873520	4385	4360	4385	4360	5
513	20250307	122900	84851695	4385	4385	4385	4385	0
514	20250307	122800	84851695	4385	4385	4385	4385	1
515	20250307	122700	84847310	4355	4355	4355	4355	7
516	20250307	122600	84816825	4385	4385	4385	4385	0
517	20250307	122500	84816825	4385	4385	4385	4385	0
518	20250307	122400	84816825	4385	4360	4385	4360	5
519	20250307	122300	84795000	4385	4385	4385	4385	0
520	20250307	122200	84795000	4385	4385	4385	4385	0
521	20250307	122100	84795000	4385	4365	4385	4360	6
522	20250307	122000	84768805	4385	4385	4385	4385	0
523	20250307	121900	84768805	4385	4385	4385	4385	0
524	20250307	121800	84768805	4385	4360	4385	4360	6
525	20250307	121700	84742620	4385	4385	4385	4385	0
526	20250307	121600	84742620	4385	4385	4385	4385	1
527	20250307	121500	84738235	4385	4385	4385	4385	1
528	20250307	121400	84733850	4355	4355	4355	4355	4
529	20250307	121300	84716430	4385	4385	4385	4385	0
530	20250307	121200	84716430	4385	4385	4385	4385	0
531	20250307	121100	84716430	4385	4370	4385	4370	6
532	20250307	121000	84690195	4385	4385	4385	4385	0
533	20250307	120900	84690195	4385	4385	4385	4385	1
534	20250307	120800	84685810	4355	4355	4355	4355	4
535	20250307	120700	84668390	4385	4385	4385	4385	0
536	20250307	120600	84668390	4385	4385	4385	4385	0
537	20250307	120500	84668390	4385	4365	4385	4360	158
538	20250307	120400	83979480	4385	4385	4385	4385	0
539	20250307	120300	83979480	4385	4385	4385	4385	0
540	20250307	120200	83979480	4385	4360	4385	4360	15
541	20250307	120100	83914055	4385	4385	4385	4385	0
542	20250307	120000	83914055	4385	4385	4385	4385	16
543	20250307	115900	83843895	4385	4360	4385	4360	6
544	20250307	115800	83817710	4385	4385	4385	4385	0
545	20250307	115700	83817710	4385	4370	4385	4360	380
546	20250307	115600	82160045	4385	4365	4385	4365	6
547	20250307	115500	82133835	4385	4365	4385	4365	2
548	20250307	115400	82125085	4385	4365	4385	4365	12
549	20250307	115300	82072685	4385	4365	4385	4365	5
550	20250307	115200	82050840	4385	4385	4385	4385	0
551	20250307	115100	82050840	4385	4385	4385	4385	0
552	20250307	115000	82050840	4385	4365	4385	4365	6
553	20250307	114900	82024630	4385	4385	4385	4385	0
554	20250307	114800	82024630	4385	4385	4385	4385	1
555	20250307	114700	82020245	4370	4375	4375	4370	101
556	20250307	114600	81578870	4365	4375	4375	4365	24
557	20250307	114500	81473910	4375	4375	4375	4375	0
558	20250307	114400	81473910	4375	4375	4375	4375	0
559	20250307	114300	81473910	4375	4365	4375	4365	11
560	20250307	114200	81425875	4375	4375	4375	4375	0
561	20250307	114100	81425875	4375	4375	4375	4375	0
562	20250307	114000	81425875	4375	4365	4375	4365	6
563	20250307	113900	81399675	4375	4370	4375	4370	2
564	20250307	113800	81390930	4375	4375	4375	4375	0
565	20250307	113700	81390930	4375	4370	4375	4370	5
566	20250307	113600	81369075	4375	4375	4375	4375	20
567	20250307	113500	81281575	4375	4375	4375	4375	0
568	20250307	113400	81281575	4375	4365	4375	4365	6
569	20250307	113300	81255375	4375	4365	4375	4365	101
570	20250307	113200	80814500	4375	4375	4375	4375	0
571	20250307	113100	80814500	4375	4360	4375	4360	618
572	20250307	113000	78119990	4375	4365	4375	4365	202
573	20250307	112900	77238240	4375	4370	4375	4370	72
574	20250307	112800	76923595	4370	4360	4370	4360	6
575	20250307	112700	76897425	4370	4370	4370	4370	1
576	20250307	112600	76893055	4370	4370	4370	4370	0
577	20250307	112500	76893055	4370	4355	4370	4355	6
578	20250307	112400	76866910	4370	4375	4375	4360	102
579	20250307	112300	76422165	4355	4355	4385	4355	876
580	20250307	112200	72607155	4385	4355	4385	4355	5
581	20250307	112100	72585350	4390	4360	4390	4355	701
582	20250307	112000	69529905	4390	4390	4390	4390	0
583	20250307	111900	69529905	4390	4360	4390	4360	6
584	20250307	111800	69503715	4390	4390	4390	4390	0
585	20250307	111700	69503715	4390	4360	4390	4355	1001
586	20250307	111600	65142015	4390	4390	4390	4390	1
587	20250307	111500	65137625	4360	4385	4395	4360	2956
588	20250307	111400	52228120	4385	4385	4385	4385	12
589	20250307	111300	52175500	4395	4395	4395	4395	1
590	20250307	111200	52171105	4385	4385	4385	4385	5
591	20250307	111100	52149180	4395	4395	4395	4395	0
592	20250307	111000	52149180	4395	4390	4395	4390	2
593	20250307	110900	52140395	4385	4385	4385	4385	5
594	20250307	110800	52118470	4400	4400	4400	4400	0
595	20250307	110700	52118470	4400	4400	4400	4400	0
596	20250307	110600	52118470	4400	4385	4400	4385	5
597	20250307	110500	52096530	4400	4400	4400	4400	0
598	20250307	110400	52096530	4400	4390	4400	4385	21
599	20250307	110300	52004390	4390	4390	4390	4390	5
600	20250307	110200	51982440	4400	4400	4400	4400	0
601	20250307	110100	51982440	4400	4400	4400	4400	0
602	20250307	110000	51982440	4400	4400	4400	4400	23
603	20250307	105900	51881240	4420	4420	4420	4420	0
604	20250307	105800	51881240	4420	4420	4420	4420	2
605	20250307	105700	51872400	4400	4405	4405	4400	165
606	20250307	105600	51146290	4440	4440	4440	4440	0
607	20250307	105500	51146290	4440	4440	4440	4440	1
608	20250307	105400	51141850	4410	4410	4410	4410	134
609	20250307	105300	50550910	4440	4440	4440	4440	0
610	20250307	105200	50550910	4440	4440	4440	4440	0
611	20250307	105100	50550910	4440	4410	4440	4410	5
612	20250307	105000	50528830	4415	4415	4415	4415	35
613	20250307	104900	50374305	4440	4440	4440	4440	0
614	20250307	104800	50374305	4440	4415	4440	4415	6
615	20250307	104700	50347790	4440	4440	4440	4440	0
616	20250307	104600	50347790	4440	4440	4440	4440	0
617	20250307	104500	50347790	4440	4440	4440	4440	1
618	20250307	104400	50343350	4410	4410	4410	4410	4
619	20250307	104300	50325710	4440	4440	4440	4440	0
620	20250307	104200	50325710	4440	4440	4440	4440	0
621	20250307	104100	50325710	4440	4420	4440	4420	335
622	20250307	104000	48844990	4440	4440	4440	4440	0
623	20250307	103900	48844990	4440	4440	4440	4440	1
624	20250307	103800	48840550	4420	4420	4440	4420	174
625	20250307	103700	48071450	4440	4440	4440	4440	0
626	20250307	103600	48071450	4440	4440	4440	4440	1
627	20250307	103500	48067010	4420	4420	4420	4420	5
628	20250307	103400	48044910	4440	4440	4440	4440	0
629	20250307	103300	48044910	4440	4440	4440	4440	1
630	20250307	103200	48040470	4440	4440	4440	4420	7
631	20250307	103100	48009490	4440	4440	4440	4440	0
632	20250307	103000	48009490	4440	4440	4440	4440	1
633	20250307	102900	48005050	4420	4420	4420	4420	4
634	20250307	102800	47987370	4445	4445	4445	4445	0
635	20250307	102700	47987370	4445	4445	4445	4445	0
636	20250307	102600	47987370	4445	4430	4445	4400	9
637	20250307	102500	47947610	4430	4430	4430	4430	0
638	20250307	102400	47947610	4430	4430	4430	4430	0
639	20250307	102300	47947610	4430	4400	4430	4400	5
640	20250307	102200	47925580	4430	4430	4430	4430	1
641	20250307	102100	47921150	4420	4395	4420	4395	4424
642	20250307	102000	28442260	4380	4380	4380	4380	5
643	20250307	101900	28420360	4380	4387	4387	4380	100
644	20250307	101800	27982325	4395	4395	4395	4395	1
645	20250307	101700	27977930	4395	4395	4395	4395	2
646	20250307	101600	27969140	4387	4395	4395	4387	6
647	20250307	101500	27942810	4395	4395	4395	4395	0
648	20250307	101400	27942810	4395	4395	4395	4395	2
649	20250307	101300	27934020	4380	4395	4395	4380	5
650	20250307	101200	27912105	4380	4380	4380	4380	28
651	20250307	101100	27789465	4400	4400	4400	4400	0
652	20250307	101000	27789465	4400	4400	4400	4380	7
653	20250307	100900	27758765	4395	4395	4395	4395	152
654	20250307	100800	27090725	4390	4390	4390	4390	146
655	20250307	100700	26449785	4390	4390	4390	4390	5
656	20250307	100600	26427835	4390	4390	4390	4390	0
657	20250307	100500	26427835	4390	4390	4390	4390	0
658	20250307	100400	26427835	4390	4380	4390	4380	6
659	20250307	100300	26401545	4385	4385	4385	4385	27
660	20250307	100200	26283150	4390	4390	4390	4390	6
661	20250307	100100	26256810	4380	4380	4380	4380	34
662	20250307	100000	26107890	4390	4385	4390	4380	6
663	20250307	095900	26081580	4395	4400	4400	4395	112
664	20250307	095800	25589335	4395	4400	4400	4395	9
665	20250307	095700	25549775	4395	4395	4395	4395	23
666	20250307	095600	25448690	4405	4405	4405	4405	0
667	20250307	095500	25448690	4405	4405	4405	4405	0
668	20250307	095400	25448690	4405	4405	4405	4405	0
669	20250307	095300	25448690	4405	4405	4405	4405	0
670	20250307	095200	25448690	4405	4405	4405	4405	1
671	20250307	095100	25444285	4400	4405	4405	4400	55
672	20250307	095000	25202280	4395	4395	4395	4395	1
673	20250307	094900	25197885	4405	4405	4405	4405	1
674	20250307	094800	25193480	4405	4405	4405	4405	0
675	20250307	094700	25193480	4405	4405	4405	4405	0
676	20250307	094600	25193480	4405	4405	4405	4405	24
677	20250307	094500	25087760	4405	4405	4405	4405	2
678	20250307	094400	25078950	4405	4405	4405	4405	1
679	20250307	094300	25074545	4405	4405	4405	4405	2
680	20250307	094200	25065735	4390	4375	4390	4370	731
681	20250307	094100	21870490	4370	4375	4375	4370	580
682	20250307	094000	19335885	4370	4390	4390	4370	701
683	20250307	093900	16265270	4430	4400	4430	4385	401
684	20250307	093800	14505675	4440	4440	4440	4440	200
685	20250307	093700	13617675	4440	4440	4440	4440	0
686	20250307	093600	13617675	4440	4440	4440	4440	102
687	20250307	093500	13164795	4440	4440	4440	4440	20
688	20250307	093400	13075995	4440	4440	4440	4440	0
689	20250307	093300	13075995	4440	4440	4440	4440	2
690	20250307	093200	13067115	4420	4420	4420	4420	200
691	20250307	093100	12183115	4440	4440	4440	4440	0
692	20250307	093000	12183115	4440	4440	4440	4440	16
693	20250307	092900	12112075	4440	4440	4440	4440	0
694	20250307	092800	12112075	4440	4440	4440	4440	1
695	20250307	092700	12107635	4440	4440	4440	4440	0
696	20250307	092600	12107635	4440	4440	4440	4440	0
697	20250307	092500	12107635	4440	4440	4440	4440	0
698	20250307	092400	12107635	4440	4435	4440	4435	66
699	20250307	092300	11814920	4440	4420	4440	4420	258
700	20250307	092200	10674540	4445	4445	4445	4445	2
701	20250307	092100	10665650	4450	4450	4450	4450	0
702	20250307	092000	10665650	4450	4420	4450	4420	278
703	20250307	091900	9436860	4460	4460	4460	4460	1
704	20250307	091800	9432400	4470	4440	4470	4440	4
705	20250307	091700	9414610	4440	4440	4440	4440	1
706	20250307	091600	9410170	4415	4405	4415	4405	1182
707	20250307	091500	4195950	4410	4410	4410	4410	0
708	20250307	091400	4195950	4410	4410	4410	4410	50
709	20250307	091300	3975450	4410	4410	4410	4410	0
710	20250307	091200	3975450	4410	4410	4410	4410	0
711	20250307	091100	3975450	4410	4410	4410	4410	4
712	20250307	091000	3957810	4415	4395	4415	4395	80
713	20250307	090900	3605310	4395	4395	4395	4395	0
714	20250307	090800	3605310	4395	4395	4395	4395	0
715	20250307	090700	3605310	4395	4395	4395	4395	0
716	20250307	090600	3605310	4395	4395	4395	4395	0
717	20250307	090500	3605310	4395	4395	4395	4395	53
718	20250307	090400	3372375	4380	4380	4380	4380	44
719	20250307	090300	3179655	4380	4380	4380	4380	1
720	20250307	090200	3175275	4380	4380	4380	4380	0
721	20250307	090100	3175275	4380	4370	4380	4370	3
722	20250307	090000	3162150	4360	4395	4395	4360	722