KissMeData/125210/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	202400	222062590	5920	5920	5920	5920	674
3	20250307	202300	222062590	5920	5920	5920	5920	0
4	20250307	202200	222062590	5920	5920	5920	5920	0
5	20250307	202100	222062590	5920	5920	5920	5920	0
6	20250307	202000	222062590	5920	5920	5920	5920	0
7	20250307	201900	222062590	5920	5920	5920	5920	0
8	20250307	201800	222062590	5920	5920	5920	5920	0
9	20250307	201700	222062590	5920	5920	5920	5920	0
10	20250307	201600	222062590	5920	5920	5920	5920	0
11	20250307	201500	222062590	5920	5920	5920	5920	0
12	20250307	201400	222062590	5920	5920	5920	5920	0
13	20250307	201300	222062590	5920	5920	5920	5920	0
14	20250307	201200	222062590	5920	5920	5920	5920	0
15	20250307	201100	222062590	5920	5920	5920	5920	0
16	20250307	201000	222062590	5920	5920	5920	5920	0
17	20250307	200900	222062590	5920	5920	5920	5920	0
18	20250307	200800	222062590	5920	5920	5920	5920	0
19	20250307	200700	222062590	5920	5920	5920	5920	0
20	20250307	200600	222062590	5920	5920	5920	5920	0
21	20250307	200500	222062590	5920	5920	5920	5920	0
22	20250307	200400	222062590	5920	5920	5920	5920	0
23	20250307	200300	222062590	5920	5920	5920	5920	0
24	20250307	200200	222062590	5920	5920	5920	5920	0
25	20250307	200100	222062590	5920	5920	5920	5920	0
26	20250307	200000	222062590	5920	5920	5920	5920	0
27	20250307	195900	222062590	5920	5920	5920	5920	0
28	20250307	195800	222062590	5920	5920	5920	5920	0
29	20250307	195700	222062590	5920	5920	5920	5920	0
30	20250307	195600	222062590	5920	5920	5920	5920	0
31	20250307	195500	222062590	5920	5920	5920	5920	0
32	20250307	195400	222062590	5920	5920	5920	5920	674
33	20250307	195300	222062590	5920	5920	5920	5920	0
34	20250307	195200	222062590	5920	5920	5920	5920	0
35	20250307	195100	222062590	5920	5920	5920	5920	0
36	20250307	195000	222062590	5920	5920	5920	5920	0
37	20250307	194900	222062590	5920	5920	5920	5920	0
38	20250307	194800	222062590	5920	5920	5920	5920	0
39	20250307	194700	222062590	5920	5920	5920	5920	0
40	20250307	194600	222062590	5920	5920	5920	5920	0
41	20250307	194500	222062590	5920	5920	5920	5920	0
42	20250307	194400	222062590	5920	5920	5920	5920	0
43	20250307	194300	222062590	5920	5920	5920	5920	0
44	20250307	194200	222062590	5920	5920	5920	5920	0
45	20250307	194100	222062590	5920	5920	5920	5920	0
46	20250307	194000	222062590	5920	5920	5920	5920	0
47	20250307	193900	222062590	5920	5920	5920	5920	0
48	20250307	193800	222062590	5920	5920	5920	5920	0
49	20250307	193700	222062590	5920	5920	5920	5920	0
50	20250307	193600	222062590	5920	5920	5920	5920	0
51	20250307	193500	222062590	5920	5920	5920	5920	0
52	20250307	193400	222062590	5920	5920	5920	5920	0
53	20250307	193300	222062590	5920	5920	5920	5920	0
54	20250307	193200	222062590	5920	5920	5920	5920	0
55	20250307	193100	222062590	5920	5920	5920	5920	0
56	20250307	193000	222062590	5920	5920	5920	5920	0
57	20250307	192900	222062590	5920	5920	5920	5920	0
58	20250307	192800	222062590	5920	5920	5920	5920	0
59	20250307	192700	222062590	5920	5920	5920	5920	0
60	20250307	192600	222062590	5920	5920	5920	5920	0
61	20250307	192500	222062590	5920	5920	5920	5920	0
62	20250307	192400	222062590	5920	5920	5920	5920	674
63	20250307	192300	222062590	5920	5920	5920	5920	0
64	20250307	192200	222062590	5920	5920	5920	5920	0
65	20250307	192100	222062590	5920	5920	5920	5920	0
66	20250307	192000	222062590	5920	5920	5920	5920	0
67	20250307	191900	222062590	5920	5920	5920	5920	0
68	20250307	191800	222062590	5920	5920	5920	5920	0
69	20250307	191700	222062590	5920	5920	5920	5920	0
70	20250307	191600	222062590	5920	5920	5920	5920	0
71	20250307	191500	222062590	5920	5920	5920	5920	0
72	20250307	191400	222062590	5920	5920	5920	5920	0
73	20250307	191300	222062590	5920	5920	5920	5920	0
74	20250307	191200	222062590	5920	5920	5920	5920	0
75	20250307	191100	222062590	5920	5920	5920	5920	0
76	20250307	191000	222062590	5920	5920	5920	5920	0
77	20250307	190900	222062590	5920	5920	5920	5920	0
78	20250307	190800	222062590	5920	5920	5920	5920	0
79	20250307	190700	222062590	5920	5920	5920	5920	0
80	20250307	190600	222062590	5920	5920	5920	5920	0
81	20250307	190500	222062590	5920	5920	5920	5920	0
82	20250307	190400	222062590	5920	5920	5920	5920	0
83	20250307	190300	222062590	5920	5920	5920	5920	0
84	20250307	190200	222062590	5920	5920	5920	5920	0
85	20250307	190100	222062590	5920	5920	5920	5920	0
86	20250307	190000	222062590	5920	5920	5920	5920	0
87	20250307	185900	222062590	5920	5920	5920	5920	0
88	20250307	185800	222062590	5920	5920	5920	5920	0
89	20250307	185700	222062590	5920	5920	5920	5920	0
90	20250307	185600	222062590	5920	5920	5920	5920	0
91	20250307	185500	222062590	5920	5920	5920	5920	0
92	20250307	185400	222062590	5920	5920	5920	5920	674
93	20250307	185300	222062590	5920	5920	5920	5920	0
94	20250307	185200	222062590	5920	5920	5920	5920	0
95	20250307	185100	222062590	5920	5920	5920	5920	0
96	20250307	185000	222062590	5920	5920	5920	5920	0
97	20250307	184900	222062590	5920	5920	5920	5920	0
98	20250307	184800	222062590	5920	5920	5920	5920	0
99	20250307	184700	222062590	5920	5920	5920	5920	0
100	20250307	184600	222062590	5920	5920	5920	5920	0
101	20250307	184500	222062590	5920	5920	5920	5920	0
102	20250307	184400	222062590	5920	5920	5920	5920	0
103	20250307	184300	222062590	5920	5920	5920	5920	0
104	20250307	184200	222062590	5920	5920	5920	5920	0
105	20250307	184100	222062590	5920	5920	5920	5920	0
106	20250307	184000	222062590	5920	5920	5920	5920	0
107	20250307	183900	222062590	5920	5920	5920	5920	0
108	20250307	183800	222062590	5920	5920	5920	5920	0
109	20250307	183700	222062590	5920	5920	5920	5920	0
110	20250307	183600	222062590	5920	5920	5920	5920	0
111	20250307	183500	222062590	5920	5920	5920	5920	0
112	20250307	183400	222062590	5920	5920	5920	5920	0
113	20250307	183300	222062590	5920	5920	5920	5920	0
114	20250307	183200	222062590	5920	5920	5920	5920	0
115	20250307	183100	222062590	5920	5920	5920	5920	0
116	20250307	183000	222062590	5920	5920	5920	5920	0
117	20250307	182900	222062590	5920	5920	5920	5920	0
118	20250307	182800	222062590	5920	5920	5920	5920	0
119	20250307	182700	222062590	5920	5920	5920	5920	0
120	20250307	182600	222062590	5920	5920	5920	5920	0
121	20250307	182500	222062590	5920	5920	5920	5920	0
122	20250307	182400	222062590	5920	5920	5920	5920	674
123	20250307	182300	222062590	5920	5920	5920	5920	0
124	20250307	182200	222062590	5920	5920	5920	5920	0
125	20250307	182100	222062590	5920	5920	5920	5920	0
126	20250307	182000	222062590	5920	5920	5920	5920	0
127	20250307	181900	222062590	5920	5920	5920	5920	0
128	20250307	181800	222062590	5920	5920	5920	5920	0
129	20250307	181700	222062590	5920	5920	5920	5920	0
130	20250307	181600	222062590	5920	5920	5920	5920	0
131	20250307	181500	222062590	5920	5920	5920	5920	0
132	20250307	181400	222062590	5920	5920	5920	5920	0
133	20250307	181300	222062590	5920	5920	5920	5920	0
134	20250307	181200	222062590	5920	5920	5920	5920	0
135	20250307	181100	222062590	5920	5920	5920	5920	0
136	20250307	181000	222062590	5920	5920	5920	5920	0
137	20250307	180900	222062590	5920	5920	5920	5920	0
138	20250307	180800	222062590	5920	5920	5920	5920	0
139	20250307	180700	222062590	5920	5920	5920	5920	0
140	20250307	180600	222062590	5920	5920	5920	5920	0
141	20250307	180500	222062590	5920	5920	5920	5920	0
142	20250307	180400	222062590	5920	5920	5920	5920	0
143	20250307	180300	222062590	5920	5920	5920	5920	0
144	20250307	180200	222062590	5920	5920	5920	5920	0
145	20250307	180100	222062590	5920	5920	5920	5920	0
146	20250307	180000	222062590	5920	5920	5920	5920	0
147	20250307	175900	222062590	5920	5920	5920	5920	0
148	20250307	175800	222062590	5920	5920	5920	5920	0
149	20250307	175700	222062590	5920	5920	5920	5920	0
150	20250307	175600	222062590	5920	5920	5920	5920	0
151	20250307	175500	222062590	5920	5920	5920	5920	0
152	20250307	175400	222062590	5920	5920	5920	5920	674
153	20250307	175300	222062590	5920	5920	5920	5920	0
154	20250307	175200	222062590	5920	5920	5920	5920	0
155	20250307	175100	222062590	5920	5920	5920	5920	0
156	20250307	175000	222062590	5920	5920	5920	5920	0
157	20250307	174900	222062590	5920	5920	5920	5920	0
158	20250307	174800	222062590	5920	5920	5920	5920	0
159	20250307	174700	222062590	5920	5920	5920	5920	0
160	20250307	174600	222062590	5920	5920	5920	5920	0
161	20250307	174500	222062590	5920	5920	5920	5920	0
162	20250307	174400	222062590	5920	5920	5920	5920	0
163	20250307	174300	222062590	5920	5920	5920	5920	0
164	20250307	174200	222062590	5920	5920	5920	5920	0
165	20250307	174100	222062590	5920	5920	5920	5920	0
166	20250307	174000	222062590	5920	5920	5920	5920	0
167	20250307	173900	222062590	5920	5920	5920	5920	0
168	20250307	173800	222062590	5920	5920	5920	5920	0
169	20250307	173700	222062590	5920	5920	5920	5920	0
170	20250307	173600	222062590	5920	5920	5920	5920	0
171	20250307	173500	222062590	5920	5920	5920	5920	0
172	20250307	173400	222062590	5920	5920	5920	5920	0
173	20250307	173300	222062590	5920	5920	5920	5920	0
174	20250307	173200	222062590	5920	5920	5920	5920	0
175	20250307	173100	222062590	5920	5920	5920	5920	0
176	20250307	173000	222062590	5920	5920	5920	5920	0
177	20250307	172900	222062590	5920	5920	5920	5920	0
178	20250307	172800	222062590	5920	5920	5920	5920	0
179	20250307	172700	222062590	5920	5920	5920	5920	0
180	20250307	172600	222062590	5920	5920	5920	5920	0
181	20250307	172500	222062590	5920	5920	5920	5920	0
182	20250307	172400	222062590	5920	5920	5920	5920	674
183	20250307	172300	222062590	5920	5920	5920	5920	0
184	20250307	172200	222062590	5920	5920	5920	5920	0
185	20250307	172100	222062590	5920	5920	5920	5920	0
186	20250307	172000	222062590	5920	5920	5920	5920	0
187	20250307	171900	222062590	5920	5920	5920	5920	0
188	20250307	171800	222062590	5920	5920	5920	5920	0
189	20250307	171700	222062590	5920	5920	5920	5920	0
190	20250307	171600	222062590	5920	5920	5920	5920	0
191	20250307	171500	222062590	5920	5920	5920	5920	0
192	20250307	171400	222062590	5920	5920	5920	5920	0
193	20250307	171300	222062590	5920	5920	5920	5920	0
194	20250307	171200	222062590	5920	5920	5920	5920	0
195	20250307	171100	222062590	5920	5920	5920	5920	0
196	20250307	171000	222062590	5920	5920	5920	5920	0
197	20250307	170900	222062590	5920	5920	5920	5920	0
198	20250307	170800	222062590	5920	5920	5920	5920	0
199	20250307	170700	222062590	5920	5920	5920	5920	0
200	20250307	170600	222062590	5920	5920	5920	5920	0
201	20250307	170500	222062590	5920	5920	5920	5920	0
202	20250307	170400	222062590	5920	5920	5920	5920	0
203	20250307	170300	222062590	5920	5920	5920	5920	0
204	20250307	170200	222062590	5920	5920	5920	5920	0
205	20250307	170100	222062590	5920	5920	5920	5920	0
206	20250307	170000	222062590	5920	5920	5920	5920	0
207	20250307	165900	222062590	5920	5920	5920	5920	0
208	20250307	165800	222062590	5920	5920	5920	5920	0
209	20250307	165700	222062590	5920	5920	5920	5920	0
210	20250307	165600	222062590	5920	5920	5920	5920	0
211	20250307	165500	222062590	5920	5920	5920	5920	0
212	20250307	165400	222062590	5920	5920	5920	5920	674
213	20250307	165300	222062590	5920	5920	5920	5920	0
214	20250307	165200	222062590	5920	5920	5920	5920	0
215	20250307	165100	222062590	5920	5920	5920	5920	0
216	20250307	165000	222062590	5920	5920	5920	5920	0
217	20250307	164900	222062590	5920	5920	5920	5920	0
218	20250307	164800	222062590	5920	5920	5920	5920	0
219	20250307	164700	222062590	5920	5920	5920	5920	0
220	20250307	164600	222062590	5920	5920	5920	5920	0
221	20250307	164500	222062590	5920	5920	5920	5920	0
222	20250307	164400	222062590	5920	5920	5920	5920	0
223	20250307	164300	222062590	5920	5920	5920	5920	0
224	20250307	164200	222062590	5920	5920	5920	5920	0
225	20250307	164100	222062590	5920	5920	5920	5920	0
226	20250307	164000	222062590	5920	5920	5920	5920	0
227	20250307	163900	222062590	5920	5920	5920	5920	0
228	20250307	163800	222062590	5920	5920	5920	5920	0
229	20250307	163700	222062590	5920	5920	5920	5920	0
230	20250307	163600	222062590	5920	5920	5920	5920	0
231	20250307	163500	222062590	5920	5920	5920	5920	0
232	20250307	163400	222062590	5920	5920	5920	5920	0
233	20250307	163300	222062590	5920	5920	5920	5920	0
234	20250307	163200	222062590	5920	5920	5920	5920	0
235	20250307	163100	222062590	5920	5920	5920	5920	0
236	20250307	163000	222062590	5920	5920	5920	5920	0
237	20250307	162900	222062590	5920	5920	5920	5920	0
238	20250307	162800	222062590	5920	5920	5920	5920	0
239	20250307	162700	222062590	5920	5920	5920	5920	0
240	20250307	162600	222062590	5920	5920	5920	5920	0
241	20250307	162500	222062590	5920	5920	5920	5920	0
242	20250307	162400	222062590	5920	5920	5920	5920	674
243	20250307	162300	222062590	5920	5920	5920	5920	0
244	20250307	162200	222062590	5920	5920	5920	5920	0
245	20250307	162100	222062590	5920	5920	5920	5920	0
246	20250307	162000	222062590	5920	5920	5920	5920	0
247	20250307	161900	222062590	5920	5920	5920	5920	0
248	20250307	161800	222062590	5920	5920	5920	5920	0
249	20250307	161700	222062590	5920	5920	5920	5920	0
250	20250307	161600	222062590	5920	5920	5920	5920	0
251	20250307	161500	222062590	5920	5920	5920	5920	0
252	20250307	161400	222062590	5920	5920	5920	5920	0
253	20250307	161300	222062590	5920	5920	5920	5920	0
254	20250307	161200	222062590	5920	5920	5920	5920	0
255	20250307	161100	222062590	5920	5920	5920	5920	0
256	20250307	161000	222062590	5920	5920	5920	5920	0
257	20250307	160900	222062590	5920	5920	5920	5920	0
258	20250307	160800	222062590	5920	5920	5920	5920	0
259	20250307	160700	222062590	5920	5920	5920	5920	0
260	20250307	160600	222062590	5920	5920	5920	5920	0
261	20250307	160500	222062590	5920	5920	5920	5920	0
262	20250307	160400	222062590	5920	5920	5920	5920	0
263	20250307	160300	222062590	5920	5920	5920	5920	0
264	20250307	160200	222062590	5920	5920	5920	5920	0
265	20250307	160100	222062590	5920	5920	5920	5920	0
266	20250307	160000	222062590	5920	5920	5920	5920	0
267	20250307	155900	222062590	5920	5920	5920	5920	0
268	20250307	155800	222062590	5920	5920	5920	5920	0
269	20250307	155700	222062590	5920	5920	5920	5920	0
270	20250307	155600	222062590	5920	5920	5920	5920	0
271	20250307	155500	222062590	5920	5920	5920	5920	0
272	20250307	155400	222062590	5920	5920	5920	5920	674
273	20250307	155300	222062590	5920	5920	5920	5920	0
274	20250307	155200	222062590	5920	5920	5920	5920	0
275	20250307	155100	222062590	5920	5920	5920	5920	0
276	20250307	155000	222062590	5920	5920	5920	5920	0
277	20250307	154900	222062590	5920	5920	5920	5920	0
278	20250307	154800	222062590	5920	5920	5920	5920	0
279	20250307	154700	222062590	5920	5920	5920	5920	0
280	20250307	154600	222062590	5920	5920	5920	5920	0
281	20250307	154500	222062590	5920	5920	5920	5920	0
282	20250307	154400	222062590	5920	5920	5920	5920	0
283	20250307	154300	222062590	5920	5920	5920	5920	0
284	20250307	154200	222062590	5920	5920	5920	5920	0
285	20250307	154100	222062590	5920	5920	5920	5920	0
286	20250307	154000	222062590	5920	5920	5920	5920	0
287	20250307	153900	222062590	5920	5920	5920	5920	0
288	20250307	153800	222062590	5920	5920	5920	5920	0
289	20250307	153700	222062590	5920	5920	5920	5920	0
290	20250307	153600	222062590	5920	5920	5920	5920	0
291	20250307	153500	222062590	5920	5920	5920	5920	0
292	20250307	153400	222062590	5920	5920	5920	5920	0
293	20250307	153300	222062590	5920	5920	5920	5920	0
294	20250307	153200	222062590	5920	5920	5920	5920	0
295	20250307	153100	222062590	5920	5920	5920	5920	0
296	20250307	153000	222062590	5920	5920	5920	5920	674
297	20250307	152900	218072510	5940	5940	5940	5940	0
298	20250307	152800	218072510	5940	5940	5940	5940	0
299	20250307	152700	218072510	5940	5940	5940	5940	0
300	20250307	152600	218072510	5940	5940	5940	5940	0
301	20250307	152500	218072510	5940	5940	5940	5940	0
302	20250307	152400	218072510	5940	5940	5940	5940	0
303	20250307	152300	218072510	5940	5940	5940	5940	0
304	20250307	152200	218072510	5940	5940	5940	5940	0
305	20250307	152100	218072510	5940	5940	5940	5940	0
306	20250307	152000	218072510	5940	5940	5940	5940	0
307	20250307	151900	218072510	5940	5940	5940	5940	0
308	20250307	151800	218072510	5940	5940	5940	5940	20
309	20250307	151700	217953710	5940	5940	5940	5940	0
310	20250307	151600	217953710	5940	5940	5940	5940	0
311	20250307	151500	217953710	5940	5940	5940	5940	0
312	20250307	151400	217953710	5940	5910	5940	5910	160
313	20250307	151300	217007510	5940	5940	5940	5940	52
314	20250307	151200	216698630	5940	5940	5940	5940	2
315	20250307	151100	216686750	5920	5930	5930	5920	50
316	20250307	151000	216390740	5940	5940	5940	5940	100
317	20250307	150900	215796740	5940	5940	5950	5940	71
318	20250307	150800	215374990	5920	5920	5920	5920	200
319	20250307	150700	214190990	5920	5920	5920	5920	539
320	20250307	150600	211000110	5920	5910	5920	5910	247
321	20250307	150500	209539500	5920	5920	5920	5900	66
322	20250307	150400	209149780	5900	5910	5920	5900	314
323	20250307	150300	207294960	5900	5900	5900	5900	94
324	20250307	150200	206740360	5910	5910	5910	5910	7
325	20250307	150100	206698990	5910	5910	5910	5910	261
326	20250307	150000	205156480	5930	5930	5930	5930	0
327	20250307	145900	205156480	5930	5930	5930	5930	1
328	20250307	145800	205150550	5910	5920	5920	5910	120
329	20250307	145700	204440660	5940	5940	5940	5940	0
330	20250307	145600	204440660	5940	5940	5940	5940	0
331	20250307	145500	204440660	5940	5940	5940	5940	2
332	20250307	145400	204428780	5940	5940	5940	5940	0
333	20250307	145300	204428780	5940	5940	5940	5940	0
334	20250307	145200	204428780	5940	5940	5940	5940	0
335	20250307	145100	204428780	5940	5940	5940	5940	0
336	20250307	145000	204428780	5940	5940	5940	5940	0
337	20250307	144900	204428780	5940	5940	5940	5940	0
338	20250307	144800	204428780	5940	5940	5940	5940	0
339	20250307	144700	204428780	5940	5940	5940	5940	2
340	20250307	144600	204416900	5940	5940	5940	5940	0
341	20250307	144500	204416900	5940	5940	5940	5940	67
342	20250307	144400	204018920	5940	5940	5940	5940	0
343	20250307	144300	204018920	5940	5920	5940	5920	47
344	20250307	144200	203740640	5940	5940	5940	5940	0
345	20250307	144100	203740640	5940	5940	5940	5940	0
346	20250307	144000	203740640	5940	5940	5940	5940	0
347	20250307	143900	203740640	5940	5940	5940	5940	0
348	20250307	143800	203740640	5940	5940	5940	5940	0
349	20250307	143700	203740640	5940	5940	5940	5940	10
350	20250307	143600	203681240	5940	5940	5940	5940	2
351	20250307	143500	203669360	5920	5920	5920	5920	0
352	20250307	143400	203669360	5920	5920	5920	5920	5
353	20250307	143300	203639760	5940	5940	5940	5940	0
354	20250307	143200	203639760	5940	5940	5940	5940	0
355	20250307	143100	203639760	5940	5940	5940	5940	1
356	20250307	143000	203633820	5940	5940	5940	5940	0
357	20250307	142900	203633820	5940	5940	5940	5940	33
358	20250307	142800	203437800	5920	5930	5930	5920	47
359	20250307	142700	203159200	5930	5930	5930	5930	71
360	20250307	142600	202738170	5940	5940	5940	5940	2
361	20250307	142500	202726290	5930	5940	5940	5930	153
362	20250307	142400	201817570	5940	5940	5940	5940	0
363	20250307	142300	201817570	5940	5940	5940	5910	1345
364	20250307	142200	193852090	5940	5940	5940	5940	5
365	20250307	142100	193822390	5940	5940	5940	5940	0
366	20250307	142000	193822390	5940	5940	5940	5940	2
367	20250307	141900	193810510	5900	5940	5940	5900	343
368	20250307	141800	191785090	5900	5900	5900	5900	29
369	20250307	141700	191613990	5940	5920	5940	5890	1192
370	20250307	141600	184575270	5940	5940	5940	5940	0
371	20250307	141500	184575270	5940	5940	5940	5940	180
372	20250307	141400	183506070	5920	5930	5930	5920	80
373	20250307	141300	183031970	5920	5920	5920	5920	0
374	20250307	141200	183031970	5920	5920	5920	5920	2015
375	20250307	141100	171103170	5920	5920	5920	5920	4
376	20250307	141000	171079490	5910	5910	5910	5910	0
377	20250307	140900	171079490	5910	5930	5930	5910	26
378	20250307	140800	170925620	5940	5940	5940	5940	0
379	20250307	140700	170925620	5940	5940	5940	5940	0
380	20250307	140600	170925620	5940	5940	5940	5940	4
381	20250307	140500	170901860	5960	5960	5960	5960	1
382	20250307	140400	170895900	5900	5960	5960	5900	203
383	20250307	140300	169695670	5960	5960	5960	5960	0
384	20250307	140200	169695670	5960	5940	5960	5940	21
385	20250307	140100	169570830	5920	5920	5920	5920	100
386	20250307	140000	168978830	5950	5950	5950	5950	0
387	20250307	135900	168978830	5950	5950	5950	5950	8
388	20250307	135800	168931230	5950	5950	5950	5900	1386
389	20250307	135700	160739330	5970	5970	5970	5970	0
390	20250307	135600	160739330	5970	5970	5970	5970	15
391	20250307	135500	160649780	5970	5970	5970	5970	1
392	20250307	135400	160643810	5970	5970	5970	5970	0
393	20250307	135300	160643810	5970	5970	5970	5970	0
394	20250307	135200	160643810	5970	5970	5970	5970	0
395	20250307	135100	160643810	5970	5970	5970	5970	6
396	20250307	135000	160607990	5970	5970	5970	5920	129
397	20250307	134900	159842150	5950	5950	5950	5945	807
398	20250307	134800	155043635	5950	5950	5950	5950	1
399	20250307	134700	155037685	5960	5960	5960	5960	9
400	20250307	134600	154984045	5960	5960	5960	5960	1
401	20250307	134500	154978085	5960	5960	5960	5960	1
402	20250307	134400	154972125	5960	5960	5960	5960	12
403	20250307	134300	154900605	5950	5950	5950	5950	0
404	20250307	134200	154900605	5950	5930	5950	5930	97
405	20250307	134100	154324875	5955	5955	5955	5955	0
406	20250307	134000	154324875	5955	5955	5955	5955	0
407	20250307	133900	154324875	5955	5955	5955	5955	1
408	20250307	133800	154318920	5980	5980	5980	5980	0
409	20250307	133700	154318920	5980	5980	5980	5980	0
410	20250307	133600	154318920	5980	5980	5980	5980	0
411	20250307	133500	154318920	5980	5980	5980	5980	0
412	20250307	133400	154318920	5980	5980	5980	5980	0
413	20250307	133300	154318920	5980	5980	5980	5980	0
414	20250307	133200	154318920	5980	5980	5980	5980	0
415	20250307	133100	154318920	5980	5980	5980	5980	0
416	20250307	133000	154318920	5980	5980	5980	5980	0
417	20250307	132900	154318920	5980	5980	5980	5980	1
418	20250307	132800	154312940	5980	5980	5980	5980	0
419	20250307	132700	154312940	5980	5980	5980	5980	1
420	20250307	132600	154306960	5920	5920	5920	5920	1
421	20250307	132500	154301040	5960	5960	5960	5960	0
422	20250307	132400	154301040	5960	5960	5960	5960	99
423	20250307	132300	153711000	5910	5950	5950	5910	1000
424	20250307	132200	147787010	5990	5990	5990	5990	0
425	20250307	132100	147787010	5990	5990	5990	5990	5
426	20250307	132000	147757060	5990	5990	5990	5990	0
427	20250307	131900	147757060	5990	5990	5990	5990	0
428	20250307	131800	147757060	5990	5990	5990	5990	0
429	20250307	131700	147757060	5990	5990	5990	5990	0
430	20250307	131600	147757060	5990	5990	5990	5990	0
431	20250307	131500	147757060	5990	5990	5990	5990	0
432	20250307	131400	147757060	5990	5990	5990	5990	0
433	20250307	131300	147757060	5990	5990	5990	5990	0
434	20250307	131200	147757060	5990	5990	5990	5990	10
435	20250307	131100	147697160	5990	5990	5990	5990	0
436	20250307	131000	147697160	5990	5990	5990	5990	7
437	20250307	130900	147655230	5990	5990	5990	5990	0
438	20250307	130800	147655230	5990	5990	5990	5990	0
439	20250307	130700	147655230	5990	5970	5990	5970	3932
440	20250307	130600	124131080	5960	5960	5960	5950	20
441	20250307	130500	124011890	5970	5970	5970	5970	10
442	20250307	130400	123952190	5910	5930	5930	5910	329
443	20250307	130300	122005680	5980	5980	5980	5980	0
444	20250307	130200	122005680	5980	5980	5980	5980	0
445	20250307	130100	122005680	5980	5980	5980	5980	0
446	20250307	130000	122005680	5980	5980	5980	5980	0
447	20250307	125900	122005680	5980	5980	5980	5980	1
448	20250307	125800	121999700	5920	5940	5940	5920	170
449	20250307	125700	120990680	5940	5940	5940	5940	39
450	20250307	125600	120759020	5980	5980	5980	5980	0
451	20250307	125500	120759020	5980	5980	5980	5980	0
452	20250307	125400	120759020	5980	5980	5980	5980	0
453	20250307	125300	120759020	5980	5980	5980	5980	0
454	20250307	125200	120759020	5980	5980	5980	5980	0
455	20250307	125100	120759020	5980	5980	5980	5980	0
456	20250307	125000	120759020	5980	5980	5980	5980	0
457	20250307	124900	120759020	5980	5980	5980	5980	23
458	20250307	124800	120621480	5980	5980	5980	5980	0
459	20250307	124700	120621480	5980	5980	5980	5980	0
460	20250307	124600	120621480	5980	5980	5980	5980	0
461	20250307	124500	120621480	5980	5980	5980	5980	0
462	20250307	124400	120621480	5980	5980	5980	5980	0
463	20250307	124300	120621480	5980	5980	5980	5980	5
464	20250307	124200	120591580	5980	5970	5980	5970	20
465	20250307	124100	120472030	5980	5980	5980	5980	0
466	20250307	124000	120472030	5980	5980	5980	5980	0
467	20250307	123900	120472030	5980	5980	5980	5980	0
468	20250307	123800	120472030	5980	5980	5980	5980	2
469	20250307	123700	120460070	5940	5940	5940	5940	0
470	20250307	123600	120460070	5940	5940	5940	5940	481
471	20250307	123500	117602930	5940	5940	5940	5940	10
472	20250307	123400	117543530	5940	5940	5940	5940	0
473	20250307	123300	117543530	5940	5940	5940	5940	0
474	20250307	123200	117543530	5940	5940	5940	5940	20
475	20250307	123100	117424730	5940	5960	5960	5940	122
476	20250307	123000	116699170	5990	5990	5990	5990	0
477	20250307	122900	116699170	5990	5990	5990	5990	0
478	20250307	122800	116699170	5990	5990	5990	5990	0
479	20250307	122700	116699170	5990	5990	5990	5990	0
480	20250307	122600	116699170	5990	5990	5990	5990	0
481	20250307	122500	116699170	5990	5990	5990	5990	0
482	20250307	122400	116699170	5990	5990	5990	5990	3
483	20250307	122300	116681200	5990	5990	5990	5990	0
484	20250307	122200	116681200	5990	5990	5990	5990	0
485	20250307	122100	116681200	5990	5990	5990	5990	0
486	20250307	122000	116681200	5990	5990	5990	5990	0
487	20250307	121900	116681200	5990	5990	5990	5990	0
488	20250307	121800	116681200	5990	5990	5990	5990	0
489	20250307	121700	116681200	5990	5990	5990	5990	2
490	20250307	121600	116669220	5960	5960	5960	5960	7
491	20250307	121500	116627500	5990	5990	5990	5990	0
492	20250307	121400	116627500	5990	5990	5990	5990	0
493	20250307	121300	116627500	5990	5990	5990	5990	0
494	20250307	121200	116627500	5990	5990	5990	5990	1
495	20250307	121100	116621510	5970	5970	5970	5970	12
496	20250307	121000	116549870	5990	5990	5990	5990	2
497	20250307	120900	116537890	5970	5970	5970	5970	0
498	20250307	120800	116537890	5970	5970	5970	5970	0
499	20250307	120700	116537890	5970	5970	5970	5970	0
500	20250307	120600	116537890	5970	5970	5970	5970	0
501	20250307	120500	116537890	5970	5970	5970	5970	0
502	20250307	120400	116537890	5970	5970	5970	5970	0
503	20250307	120300	116537890	5970	5970	5970	5970	0
504	20250307	120200	116537890	5970	5970	5970	5970	3
505	20250307	120100	116519980	5980	5980	5980	5980	32
506	20250307	120000	116328620	5980	5980	5980	5980	0
507	20250307	115900	116328620	5980	5980	5980	5980	22
508	20250307	115800	116197060	5990	5990	5990	5990	334
509	20250307	115700	114196400	5980	5980	5980	5980	0
510	20250307	115600	114196400	5980	5980	5980	5980	0
511	20250307	115500	114196400	5980	5980	5980	5980	1
512	20250307	115400	114190420	5980	5980	5980	5980	0
513	20250307	115300	114190420	5980	5980	5980	5980	20
514	20250307	115200	114070820	5990	5990	5990	5990	110
515	20250307	115100	113411920	5960	5960	5960	5960	2
516	20250307	115000	113400000	5960	5960	5990	5960	27
517	20250307	114900	113239020	5980	5980	5980	5980	0
518	20250307	114800	113239020	5980	5980	5980	5980	500
519	20250307	114700	110249020	5980	5980	5980	5980	0
520	20250307	114600	110249020	5980	5980	5980	5980	0
521	20250307	114500	110249020	5980	5980	5980	5980	50
522	20250307	114400	109950020	5980	5970	5980	5970	500
523	20250307	114300	106960790	5980	5970	5980	5930	2003
524	20250307	114200	95077420	5970	5970	5970	5970	68
525	20250307	114100	94671460	5970	5970	5970	5970	0
526	20250307	114000	94671460	5970	5970	5970	5970	1
527	20250307	113900	94665490	5970	5970	5970	5970	0
528	20250307	113800	94665490	5970	5960	5970	5960	2
529	20250307	113700	94653560	5960	5960	5960	5960	0
530	20250307	113600	94653560	5960	5965	5965	5960	44
531	20250307	113500	94391315	5960	5960	5960	5960	0
532	20250307	113400	94391315	5960	5960	5960	5960	0
533	20250307	113300	94391315	5960	5960	5960	5960	0
534	20250307	113200	94391315	5960	5960	5960	5960	0
535	20250307	113100	94391315	5960	5960	5960	5960	90
536	20250307	113000	93854915	5970	5980	5980	5970	183
537	20250307	112900	92762305	5980	5980	5980	5980	0
538	20250307	112800	92762305	5980	5980	5980	5980	0
539	20250307	112700	92762305	5980	5980	5980	5980	0
540	20250307	112600	92762305	5980	5980	5980	5980	0
541	20250307	112500	92762305	5980	5970	5980	5970	31
542	20250307	112400	92577225	5980	5980	5980	5980	10
543	20250307	112300	92517425	5980	5980	5980	5980	0
544	20250307	112200	92517425	5980	5980	5980	5980	0
545	20250307	112100	92517425	5980	5985	5985	5980	15
546	20250307	112000	92427720	5980	5980	5980	5980	0
547	20250307	111900	92427720	5980	5980	5980	5980	198
548	20250307	111800	91243680	5990	5990	5990	5990	42
549	20250307	111700	90992100	6000	6000	6000	6000	0
550	20250307	111600	90992100	6000	6000	6000	6000	0
551	20250307	111500	90992100	6000	6000	6000	6000	0
552	20250307	111400	90992100	6000	6000	6000	6000	0
553	20250307	111300	90992100	6000	6000	6000	6000	1
554	20250307	111200	90986100	5990	5990	5990	5990	0
555	20250307	111100	90986100	5990	5990	5990	5990	60
556	20250307	111000	90626700	5990	5990	5990	5990	50
557	20250307	110900	90327200	5990	5990	5990	5990	127
558	20250307	110800	89566470	5990	5990	5990	5990	40
559	20250307	110700	89326870	5990	5990	5990	5990	10
560	20250307	110600	89266970	5990	5990	5990	5990	11
561	20250307	110500	89201080	5990	5990	5990	5990	0
562	20250307	110400	89201080	5990	5990	5990	5990	100
563	20250307	110300	88602080	5990	5990	5990	5990	10
564	20250307	110200	88542180	6000	6000	6000	6000	0
565	20250307	110100	88542180	6000	6000	6000	6000	0
566	20250307	110000	88542180	6000	6000	6000	6000	100
567	20250307	105900	87942180	6000	6000	6000	6000	0
568	20250307	105800	87942180	6000	6000	6000	6000	0
569	20250307	105700	87942180	6000	5970	6000	5950	77
570	20250307	105600	87483040	5970	5970	6000	5970	676
571	20250307	105500	83447290	6000	6000	6000	6000	0
572	20250307	105400	83447290	6000	6000	6000	6000	0
573	20250307	105300	83447290	6000	6000	6000	6000	0
574	20250307	105200	83447290	6000	6000	6000	6000	100
575	20250307	105100	82847290	6000	6000	6000	6000	0
576	20250307	105000	82847290	6000	6000	6000	6000	0
577	20250307	104900	82847290	6000	6000	6000	6000	0
578	20250307	104800	82847290	6000	6000	6000	6000	1
579	20250307	104700	82841290	5970	5970	5970	5970	0
580	20250307	104600	82841290	5970	6000	6000	5970	201
581	20250307	104500	81641290	5990	5990	5990	5990	30
582	20250307	104400	81461590	5990	5970	5990	5970	1585
583	20250307	104300	71973740	5980	5980	5980	5980	0
584	20250307	104200	71973740	5980	5980	5980	5980	0
585	20250307	104100	71973740	5980	5980	5980	5980	0
586	20250307	104000	71973740	5980	5980	5980	5980	0
587	20250307	103900	71973740	5980	5980	5980	5980	25
588	20250307	103800	71824240	6000	6000	6000	6000	0
589	20250307	103700	71824240	6000	6000	6000	6000	0
590	20250307	103600	71824240	6000	6000	6000	6000	0
591	20250307	103500	71824240	6000	5990	6000	5990	2
592	20250307	103400	71812250	5990	6000	6000	5990	23
593	20250307	103300	71674430	6000	6000	6000	6000	0
594	20250307	103200	71674430	6000	6000	6000	6000	2
595	20250307	103100	71662430	6000	6000	6000	6000	1
596	20250307	103000	71656430	5990	5990	5990	5990	160
597	20250307	102900	70698030	5990	5990	5990	5990	2
598	20250307	102800	70686050	5990	5990	5990	5990	1
599	20250307	102700	70680060	5990	5990	5990	5990	0
600	20250307	102600	70680060	5990	5990	5990	5990	1
601	20250307	102500	70674070	5990	5990	5990	5990	0
602	20250307	102400	70674070	5990	5990	5990	5990	0
603	20250307	102300	70674070	5990	5990	5990	5990	0
604	20250307	102200	70674070	5990	5990	5990	5990	10
605	20250307	102100	70614170	5980	5980	5980	5980	0
606	20250307	102000	70614170	5980	5980	5980	5980	124
607	20250307	101900	69872650	5980	5980	5980	5980	0
608	20250307	101800	69872650	5980	5980	5980	5980	3
609	20250307	101700	69854710	5980	5980	5980	5980	1
610	20250307	101600	69848730	5990	5990	5990	5990	0
611	20250307	101500	69848730	5990	5990	5990	5990	15
612	20250307	101400	69758880	5990	5990	5990	5990	0
613	20250307	101300	69758880	5990	5990	5990	5990	2
614	20250307	101200	69746900	5990	5990	5990	5990	0
615	20250307	101100	69746900	5990	5990	5990	5990	20
616	20250307	101000	69627100	5990	5990	5990	5990	0
617	20250307	100900	69627100	5990	5960	5990	5960	101
618	20250307	100800	69025110	5990	5960	5990	5960	30
619	20250307	100700	68846250	5960	5960	5960	5960	5
620	20250307	100600	68816450	5960	5960	5960	5960	67
621	20250307	100500	68417130	5980	5980	5980	5980	5
622	20250307	100400	68387230	5980	5980	5980	5980	0
623	20250307	100300	68387230	5980	5980	5980	5980	0
624	20250307	100200	68387230	5980	5980	5980	5980	0
625	20250307	100100	68387230	5980	5980	5980	5980	20
626	20250307	100000	68267630	5980	5980	5990	5980	854
627	20250307	095900	63155710	6000	6000	6000	6000	60
628	20250307	095800	62795710	6010	6010	6010	6010	0
629	20250307	095700	62795710	6010	6010	6010	6010	0
630	20250307	095600	62795710	6010	6010	6010	6010	0
631	20250307	095500	62795710	6010	5980	6010	5980	547
632	20250307	095400	59524420	6010	6010	6010	6010	0
633	20250307	095300	59524420	6010	6010	6010	6010	1
634	20250307	095200	59518410	5970	6010	6010	5970	364
635	20250307	095100	57342960	5980	5980	5980	5980	1
636	20250307	095000	57336980	6010	6010	6010	6010	0
637	20250307	094900	57336980	6010	6010	6010	6010	0
638	20250307	094800	57336980	6010	6000	6010	6000	20
639	20250307	094700	57216810	6000	5990	6000	5990	181
640	20250307	094600	56132610	5990	5990	5990	5990	3
641	20250307	094500	56114640	5990	5990	5990	5990	5
642	20250307	094400	56084690	5980	5980	5980	5980	33
643	20250307	094300	55887350	5980	5980	5980	5980	134
644	20250307	094200	55086030	5990	5990	5990	5990	0
645	20250307	094100	55086030	5990	6000	6000	5980	738
646	20250307	094000	50667580	6000	6000	6000	6000	140
647	20250307	093900	49827580	6000	6000	6000	6000	328
648	20250307	093800	47859580	6010	5980	6010	5980	31
649	20250307	093700	47674170	6000	6000	6000	6000	0
650	20250307	093600	47674170	6000	6000	6000	6000	2
651	20250307	093500	47662170	5980	5980	5980	5980	300
652	20250307	093400	45868170	5980	6010	6010	5980	101
653	20250307	093300	45264160	5980	6000	6000	5980	200
654	20250307	093200	44067040	6010	6010	6010	6010	1
655	20250307	093100	44061030	6000	6000	6000	6000	397
656	20250307	093000	41679030	6000	6000	6000	6000	10
657	20250307	092900	41619030	6000	6000	6000	6000	1
658	20250307	092800	41613030	5980	5980	6000	5980	154
659	20250307	092700	40690110	5980	6000	6000	5980	183
660	20250307	092600	39595690	6000	6010	6010	6000	114
661	20250307	092500	38910720	6010	5980	6010	5980	4
662	20250307	092400	38886710	6010	5980	6010	5980	201
663	20250307	092300	37684700	5980	6010	6010	5980	34
664	20250307	092200	37481350	6010	5980	6010	5980	84
665	20250307	092100	36978970	6010	6010	6010	6010	0
666	20250307	092000	36978970	6010	5980	6010	5980	56
667	20250307	091900	36643140	5980	5980	5980	5950	73
668	20250307	091800	36208610	5980	5960	5980	5960	372
669	20250307	091700	33985290	5960	5940	5960	5940	462
670	20250307	091600	31235950	5950	5950	5950	5950	10
671	20250307	091500	31176450	5950	5950	5960	5950	563
672	20250307	091400	27826420	5950	5940	5950	5940	107
673	20250307	091300	27190830	5930	5880	5930	5880	2
674	20250307	091200	27179020	5940	5940	5940	5940	1
675	20250307	091100	27173080	5930	5900	5930	5900	350
676	20250307	091000	25101600	5900	5850	5900	5850	713
677	20250307	090900	20930500	5850	5870	5870	5850	1044
678	20250307	090800	14813410	5900	5880	5900	5880	92
679	20250307	090700	14272430	5880	5900	5900	5880	140
680	20250307	090600	13448430	5910	5910	5910	5910	0
681	20250307	090500	13448430	5910	5900	5910	5900	208
682	20250307	090400	12221150	5890	5870	5890	5870	279
683	20250307	090300	10578900	5880	5890	5890	5880	3
684	20250307	090200	10561250	5850	5890	5920	5850	242
685	20250307	090100	9144130	5860	5850	5890	5850	289
686	20250307	090000	7450610	5900	5850	5940	5850	1271