KissMeData/140610/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	202900	1202324650	30600	30600	30600	30600	2449
3	20250306	202800	1202324650	30600	30600	30600	30600	0
4	20250306	202700	1202324650	30600	30600	30600	30600	0
5	20250306	202600	1202324650	30600	30600	30600	30600	0
6	20250306	202500	1202324650	30600	30600	30600	30600	0
7	20250306	202400	1202324650	30600	30600	30600	30600	0
8	20250306	202300	1202324650	30600	30600	30600	30600	0
9	20250306	202200	1202324650	30600	30600	30600	30600	0
10	20250306	202100	1202324650	30600	30600	30600	30600	0
11	20250306	202000	1202324650	30600	30600	30600	30600	0
12	20250306	201900	1202324650	30600	30600	30600	30600	0
13	20250306	201800	1202324650	30600	30600	30600	30600	0
14	20250306	201700	1202324650	30600	30600	30600	30600	0
15	20250306	201600	1202324650	30600	30600	30600	30600	0
16	20250306	201500	1202324650	30600	30600	30600	30600	0
17	20250306	201400	1202324650	30600	30600	30600	30600	0
18	20250306	201300	1202324650	30600	30600	30600	30600	0
19	20250306	201200	1202324650	30600	30600	30600	30600	0
20	20250306	201100	1202324650	30600	30600	30600	30600	0
21	20250306	201000	1202324650	30600	30600	30600	30600	0
22	20250306	200900	1202324650	30600	30600	30600	30600	0
23	20250306	200800	1202324650	30600	30600	30600	30600	0
24	20250306	200700	1202324650	30600	30600	30600	30600	0
25	20250306	200600	1202324650	30600	30600	30600	30600	0
26	20250306	200500	1202324650	30600	30600	30600	30600	0
27	20250306	200400	1202324650	30600	30600	30600	30600	0
28	20250306	200300	1202324650	30600	30600	30600	30600	0
29	20250306	200200	1202324650	30600	30600	30600	30600	0
30	20250306	200100	1202324650	30600	30600	30600	30600	0
31	20250306	200000	1202324650	30600	30600	30600	30600	0
32	20250306	195900	1202324650	30600	30600	30600	30600	2449
33	20250306	195800	1202324650	30600	30600	30600	30600	0
34	20250306	195700	1202324650	30600	30600	30600	30600	0
35	20250306	195600	1202324650	30600	30600	30600	30600	0
36	20250306	195500	1202324650	30600	30600	30600	30600	0
37	20250306	195400	1202324650	30600	30600	30600	30600	0
38	20250306	195300	1202324650	30600	30600	30600	30600	0
39	20250306	195200	1202324650	30600	30600	30600	30600	0
40	20250306	195100	1202324650	30600	30600	30600	30600	0
41	20250306	195000	1202324650	30600	30600	30600	30600	0
42	20250306	194900	1202324650	30600	30600	30600	30600	0
43	20250306	194800	1202324650	30600	30600	30600	30600	0
44	20250306	194700	1202324650	30600	30600	30600	30600	0
45	20250306	194600	1202324650	30600	30600	30600	30600	0
46	20250306	194500	1202324650	30600	30600	30600	30600	0
47	20250306	194400	1202324650	30600	30600	30600	30600	0
48	20250306	194300	1202324650	30600	30600	30600	30600	0
49	20250306	194200	1202324650	30600	30600	30600	30600	0
50	20250306	194100	1202324650	30600	30600	30600	30600	0
51	20250306	194000	1202324650	30600	30600	30600	30600	0
52	20250306	193900	1202324650	30600	30600	30600	30600	0
53	20250306	193800	1202324650	30600	30600	30600	30600	0
54	20250306	193700	1202324650	30600	30600	30600	30600	0
55	20250306	193600	1202324650	30600	30600	30600	30600	0
56	20250306	193500	1202324650	30600	30600	30600	30600	0
57	20250306	193400	1202324650	30600	30600	30600	30600	0
58	20250306	193300	1202324650	30600	30600	30600	30600	0
59	20250306	193200	1202324650	30600	30600	30600	30600	0
60	20250306	193100	1202324650	30600	30600	30600	30600	0
61	20250306	193000	1202324650	30600	30600	30600	30600	0
62	20250306	192900	1202324650	30600	30600	30600	30600	2449
63	20250306	192800	1202324650	30600	30600	30600	30600	0
64	20250306	192700	1202324650	30600	30600	30600	30600	0
65	20250306	192600	1202324650	30600	30600	30600	30600	0
66	20250306	192500	1202324650	30600	30600	30600	30600	0
67	20250306	192400	1202324650	30600	30600	30600	30600	0
68	20250306	192300	1202324650	30600	30600	30600	30600	0
69	20250306	192200	1202324650	30600	30600	30600	30600	0
70	20250306	192100	1202324650	30600	30600	30600	30600	0
71	20250306	192000	1202324650	30600	30600	30600	30600	0
72	20250306	191900	1202324650	30600	30600	30600	30600	0
73	20250306	191800	1202324650	30600	30600	30600	30600	0
74	20250306	191700	1202324650	30600	30600	30600	30600	0
75	20250306	191600	1202324650	30600	30600	30600	30600	0
76	20250306	191500	1202324650	30600	30600	30600	30600	0
77	20250306	191400	1202324650	30600	30600	30600	30600	0
78	20250306	191300	1202324650	30600	30600	30600	30600	0
79	20250306	191200	1202324650	30600	30600	30600	30600	0
80	20250306	191100	1202324650	30600	30600	30600	30600	0
81	20250306	191000	1202324650	30600	30600	30600	30600	0
82	20250306	190900	1202324650	30600	30600	30600	30600	0
83	20250306	190800	1202324650	30600	30600	30600	30600	0
84	20250306	190700	1202324650	30600	30600	30600	30600	0
85	20250306	190600	1202324650	30600	30600	30600	30600	0
86	20250306	190500	1202324650	30600	30600	30600	30600	0
87	20250306	190400	1202324650	30600	30600	30600	30600	0
88	20250306	190300	1202324650	30600	30600	30600	30600	0
89	20250306	190200	1202324650	30600	30600	30600	30600	0
90	20250306	190100	1202324650	30600	30600	30600	30600	0
91	20250306	190000	1202324650	30600	30600	30600	30600	0
92	20250306	185900	1202324650	30600	30600	30600	30600	2449
93	20250306	185800	1202324650	30600	30600	30600	30600	0
94	20250306	185700	1202324650	30600	30600	30600	30600	0
95	20250306	185600	1202324650	30600	30600	30600	30600	0
96	20250306	185500	1202324650	30600	30600	30600	30600	0
97	20250306	185400	1202324650	30600	30600	30600	30600	0
98	20250306	185300	1202324650	30600	30600	30600	30600	0
99	20250306	185200	1202324650	30600	30600	30600	30600	0
100	20250306	185100	1202324650	30600	30600	30600	30600	0
101	20250306	185000	1202324650	30600	30600	30600	30600	0
102	20250306	184900	1202324650	30600	30600	30600	30600	0
103	20250306	184800	1202324650	30600	30600	30600	30600	0
104	20250306	184700	1202324650	30600	30600	30600	30600	0
105	20250306	184600	1202324650	30600	30600	30600	30600	0
106	20250306	184500	1202324650	30600	30600	30600	30600	0
107	20250306	184400	1202324650	30600	30600	30600	30600	0
108	20250306	184300	1202324650	30600	30600	30600	30600	0
109	20250306	184200	1202324650	30600	30600	30600	30600	0
110	20250306	184100	1202324650	30600	30600	30600	30600	0
111	20250306	184000	1202324650	30600	30600	30600	30600	0
112	20250306	183900	1202324650	30600	30600	30600	30600	0
113	20250306	183800	1202324650	30600	30600	30600	30600	0
114	20250306	183700	1202324650	30600	30600	30600	30600	0
115	20250306	183600	1202324650	30600	30600	30600	30600	0
116	20250306	183500	1202324650	30600	30600	30600	30600	0
117	20250306	183400	1202324650	30600	30600	30600	30600	0
118	20250306	183300	1202324650	30600	30600	30600	30600	0
119	20250306	183200	1202324650	30600	30600	30600	30600	0
120	20250306	183100	1202324650	30600	30600	30600	30600	0
121	20250306	183000	1202324650	30600	30600	30600	30600	0
122	20250306	182900	1202324650	30600	30600	30600	30600	2449
123	20250306	182800	1202324650	30600	30600	30600	30600	0
124	20250306	182700	1202324650	30600	30600	30600	30600	0
125	20250306	182600	1202324650	30600	30600	30600	30600	0
126	20250306	182500	1202324650	30600	30600	30600	30600	0
127	20250306	182400	1202324650	30600	30600	30600	30600	0
128	20250306	182300	1202324650	30600	30600	30600	30600	0
129	20250306	182200	1202324650	30600	30600	30600	30600	0
130	20250306	182100	1202324650	30600	30600	30600	30600	0
131	20250306	182000	1202324650	30600	30600	30600	30600	0
132	20250306	181900	1202324650	30600	30600	30600	30600	0
133	20250306	181800	1202324650	30600	30600	30600	30600	0
134	20250306	181700	1202324650	30600	30600	30600	30600	0
135	20250306	181600	1202324650	30600	30600	30600	30600	0
136	20250306	181500	1202324650	30600	30600	30600	30600	0
137	20250306	181400	1202324650	30600	30600	30600	30600	0
138	20250306	181300	1202324650	30600	30600	30600	30600	0
139	20250306	181200	1202324650	30600	30600	30600	30600	0
140	20250306	181100	1202324650	30600	30600	30600	30600	0
141	20250306	181000	1202324650	30600	30600	30600	30600	0
142	20250306	180900	1202324650	30600	30600	30600	30600	0
143	20250306	180800	1202324650	30600	30600	30600	30600	0
144	20250306	180700	1202324650	30600	30600	30600	30600	0
145	20250306	180600	1202324650	30600	30600	30600	30600	0
146	20250306	180500	1202324650	30600	30600	30600	30600	0
147	20250306	180400	1202324650	30600	30600	30600	30600	0
148	20250306	180300	1202324650	30600	30600	30600	30600	0
149	20250306	180200	1202324650	30600	30600	30600	30600	0
150	20250306	180100	1202324650	30600	30600	30600	30600	0
151	20250306	180000	1202324650	30600	30600	30600	30600	0
152	20250306	175900	1202324650	30600	30600	30600	30600	2449
153	20250306	175800	1202324650	30600	30600	30600	30600	0
154	20250306	175700	1202324650	30600	30600	30600	30600	0
155	20250306	175600	1202324650	30600	30600	30600	30600	0
156	20250306	175500	1202324650	30600	30600	30600	30600	0
157	20250306	175400	1202324650	30600	30600	30600	30600	0
158	20250306	175300	1202324650	30600	30600	30600	30600	0
159	20250306	175200	1202324650	30600	30600	30600	30600	0
160	20250306	175100	1202324650	30600	30600	30600	30600	0
161	20250306	175000	1202324650	30600	30600	30600	30600	0
162	20250306	174900	1202324650	30600	30600	30600	30600	0
163	20250306	174800	1202324650	30600	30600	30600	30600	0
164	20250306	174700	1202324650	30600	30600	30600	30600	0
165	20250306	174600	1202324650	30600	30600	30600	30600	0
166	20250306	174500	1202324650	30600	30600	30600	30600	0
167	20250306	174400	1202324650	30600	30600	30600	30600	0
168	20250306	174300	1202324650	30600	30600	30600	30600	0
169	20250306	174200	1202324650	30600	30600	30600	30600	0
170	20250306	174100	1202324650	30600	30600	30600	30600	0
171	20250306	174000	1202324650	30600	30600	30600	30600	0
172	20250306	173900	1202324650	30600	30600	30600	30600	0
173	20250306	173800	1202324650	30600	30600	30600	30600	0
174	20250306	173700	1202324650	30600	30600	30600	30600	0
175	20250306	173600	1202324650	30600	30600	30600	30600	0
176	20250306	173500	1202324650	30600	30600	30600	30600	0
177	20250306	173400	1202324650	30600	30600	30600	30600	0
178	20250306	173300	1202324650	30600	30600	30600	30600	0
179	20250306	173200	1202324650	30600	30600	30600	30600	0
180	20250306	173100	1202324650	30600	30600	30600	30600	0
181	20250306	173000	1202324650	30600	30600	30600	30600	0
182	20250306	172900	1202324650	30600	30600	30600	30600	2449
183	20250306	172800	1202324650	30600	30600	30600	30600	0
184	20250306	172700	1202324650	30600	30600	30600	30600	0
185	20250306	172600	1202324650	30600	30600	30600	30600	0
186	20250306	172500	1202324650	30600	30600	30600	30600	0
187	20250306	172400	1202324650	30600	30600	30600	30600	0
188	20250306	172300	1202324650	30600	30600	30600	30600	0
189	20250306	172200	1202324650	30600	30600	30600	30600	0
190	20250306	172100	1202324650	30600	30600	30600	30600	0
191	20250306	172000	1202324650	30600	30600	30600	30600	0
192	20250306	171900	1202324650	30600	30600	30600	30600	0
193	20250306	171800	1202324650	30600	30600	30600	30600	0
194	20250306	171700	1202324650	30600	30600	30600	30600	0
195	20250306	171600	1202324650	30600	30600	30600	30600	0
196	20250306	171500	1202324650	30600	30600	30600	30600	0
197	20250306	171400	1202324650	30600	30600	30600	30600	0
198	20250306	171300	1202324650	30600	30600	30600	30600	0
199	20250306	171200	1202324650	30600	30600	30600	30600	0
200	20250306	171100	1202324650	30600	30600	30600	30600	0
201	20250306	171000	1202324650	30600	30600	30600	30600	0
202	20250306	170900	1202324650	30600	30600	30600	30600	0
203	20250306	170800	1202324650	30600	30600	30600	30600	0
204	20250306	170700	1202324650	30600	30600	30600	30600	0
205	20250306	170600	1202324650	30600	30600	30600	30600	0
206	20250306	170500	1202324650	30600	30600	30600	30600	0
207	20250306	170400	1202324650	30600	30600	30600	30600	0
208	20250306	170300	1202324650	30600	30600	30600	30600	0
209	20250306	170200	1202324650	30600	30600	30600	30600	0
210	20250306	170100	1202324650	30600	30600	30600	30600	0
211	20250306	170000	1202324650	30600	30600	30600	30600	0
212	20250306	165900	1202324650	30600	30600	30600	30600	2449
213	20250306	165800	1202324650	30600	30600	30600	30600	0
214	20250306	165700	1202324650	30600	30600	30600	30600	0
215	20250306	165600	1202324650	30600	30600	30600	30600	0
216	20250306	165500	1202324650	30600	30600	30600	30600	0
217	20250306	165400	1202324650	30600	30600	30600	30600	0
218	20250306	165300	1202324650	30600	30600	30600	30600	0
219	20250306	165200	1202324650	30600	30600	30600	30600	0
220	20250306	165100	1202324650	30600	30600	30600	30600	0
221	20250306	165000	1202324650	30600	30600	30600	30600	0
222	20250306	164900	1202324650	30600	30600	30600	30600	0
223	20250306	164800	1202324650	30600	30600	30600	30600	0
224	20250306	164700	1202324650	30600	30600	30600	30600	0
225	20250306	164600	1202324650	30600	30600	30600	30600	0
226	20250306	164500	1202324650	30600	30600	30600	30600	0
227	20250306	164400	1202324650	30600	30600	30600	30600	0
228	20250306	164300	1202324650	30600	30600	30600	30600	0
229	20250306	164200	1202324650	30600	30600	30600	30600	0
230	20250306	164100	1202324650	30600	30600	30600	30600	0
231	20250306	164000	1202324650	30600	30600	30600	30600	0
232	20250306	163900	1202324650	30600	30600	30600	30600	0
233	20250306	163800	1202324650	30600	30600	30600	30600	0
234	20250306	163700	1202324650	30600	30600	30600	30600	0
235	20250306	163600	1202324650	30600	30600	30600	30600	0
236	20250306	163500	1202324650	30600	30600	30600	30600	0
237	20250306	163400	1202324650	30600	30600	30600	30600	0
238	20250306	163300	1202324650	30600	30600	30600	30600	0
239	20250306	163200	1202324650	30600	30600	30600	30600	0
240	20250306	163100	1202324650	30600	30600	30600	30600	0
241	20250306	163000	1202324650	30600	30600	30600	30600	0
242	20250306	162900	1202324650	30600	30600	30600	30600	2449
243	20250306	162800	1202324650	30600	30600	30600	30600	0
244	20250306	162700	1202324650	30600	30600	30600	30600	0
245	20250306	162600	1202324650	30600	30600	30600	30600	0
246	20250306	162500	1202324650	30600	30600	30600	30600	0
247	20250306	162400	1202324650	30600	30600	30600	30600	0
248	20250306	162300	1202324650	30600	30600	30600	30600	0
249	20250306	162200	1202324650	30600	30600	30600	30600	0
250	20250306	162100	1202324650	30600	30600	30600	30600	0
251	20250306	162000	1202324650	30600	30600	30600	30600	0
252	20250306	161900	1202324650	30600	30600	30600	30600	0
253	20250306	161800	1202324650	30600	30600	30600	30600	0
254	20250306	161700	1202324650	30600	30600	30600	30600	0
255	20250306	161600	1202324650	30600	30600	30600	30600	0
256	20250306	161500	1202324650	30600	30600	30600	30600	0
257	20250306	161400	1202324650	30600	30600	30600	30600	0
258	20250306	161300	1202324650	30600	30600	30600	30600	0
259	20250306	161200	1202324650	30600	30600	30600	30600	0
260	20250306	161100	1202324650	30600	30600	30600	30600	0
261	20250306	161000	1202324650	30600	30600	30600	30600	0
262	20250306	160900	1202324650	30600	30600	30600	30600	0
263	20250306	160800	1202324650	30600	30600	30600	30600	0
264	20250306	160700	1202324650	30600	30600	30600	30600	0
265	20250306	160600	1202324650	30600	30600	30600	30600	0
266	20250306	160500	1202324650	30600	30600	30600	30600	0
267	20250306	160400	1202324650	30600	30600	30600	30600	0
268	20250306	160300	1202324650	30600	30600	30600	30600	0
269	20250306	160200	1202324650	30600	30600	30600	30600	0
270	20250306	160100	1202324650	30600	30600	30600	30600	0
271	20250306	160000	1202324650	30600	30600	30600	30600	0
272	20250306	155900	1202324650	30600	30600	30600	30600	2449
273	20250306	155800	1202324650	30600	30600	30600	30600	0
274	20250306	155700	1202324650	30600	30600	30600	30600	0
275	20250306	155600	1202324650	30600	30600	30600	30600	0
276	20250306	155500	1202324650	30600	30600	30600	30600	0
277	20250306	155400	1202324650	30600	30600	30600	30600	0
278	20250306	155300	1202324650	30600	30600	30600	30600	0
279	20250306	155200	1202324650	30600	30600	30600	30600	0
280	20250306	155100	1202324650	30600	30600	30600	30600	0
281	20250306	155000	1202324650	30600	30600	30600	30600	0
282	20250306	154900	1202324650	30600	30600	30600	30600	0
283	20250306	154800	1202324650	30600	30600	30600	30600	0
284	20250306	154700	1202324650	30600	30600	30600	30600	0
285	20250306	154600	1202324650	30600	30600	30600	30600	0
286	20250306	154500	1202324650	30600	30600	30600	30600	0
287	20250306	154400	1202324650	30600	30600	30600	30600	0
288	20250306	154300	1202324650	30600	30600	30600	30600	0
289	20250306	154200	1202324650	30600	30600	30600	30600	0
290	20250306	154100	1202324650	30600	30600	30600	30600	0
291	20250306	154000	1202324650	30600	30600	30600	30600	0
292	20250306	153900	1202324650	30600	30600	30600	30600	0
293	20250306	153800	1202324650	30600	30600	30600	30600	0
294	20250306	153700	1202324650	30600	30600	30600	30600	0
295	20250306	153600	1202324650	30600	30600	30600	30600	0
296	20250306	153500	1202324650	30600	30600	30600	30600	0
297	20250306	153400	1202324650	30600	30600	30600	30600	0
298	20250306	153300	1202324650	30600	30600	30600	30600	0
299	20250306	153200	1202324650	30600	30600	30600	30600	0
300	20250306	153100	1202324650	30600	30600	30600	30600	0
301	20250306	153000	1202324650	30600	30600	30600	30600	2449
302	20250306	152900	1127385250	30800	30800	30800	30800	0
303	20250306	152800	1127385250	30800	30800	30800	30800	0
304	20250306	152700	1127385250	30800	30800	30800	30800	0
305	20250306	152600	1127385250	30800	30800	30800	30800	0
306	20250306	152500	1127385250	30800	30800	30800	30800	0
307	20250306	152400	1127385250	30800	30800	30800	30800	0
308	20250306	152300	1127385250	30800	30800	30800	30800	0
309	20250306	152200	1127385250	30800	30800	30800	30800	0
310	20250306	152100	1127385250	30800	30800	30800	30800	0
311	20250306	152000	1127385250	30800	30800	30800	30800	0
312	20250306	151900	1127385250	30800	30800	30800	30800	39
313	20250306	151800	1126184050	30800	30800	30800	30800	3
314	20250306	151700	1126091650	30700	30800	30800	30700	60
315	20250306	151600	1124246650	30800	30800	30800	30800	99
316	20250306	151500	1121197450	30800	30750	30800	30750	139
317	20250306	151400	1116921800	30750	30750	30750	30750	0
318	20250306	151300	1116921800	30750	30700	30750	30700	605
319	20250306	151200	1098327650	30700	30600	30700	30600	1007
320	20250306	151100	1067513250	30600	30650	30650	30600	1387
321	20250306	151000	1025028450	30650	30600	30650	30600	134
322	20250306	150900	1020928000	30650	30550	30650	30550	552
323	20250306	150800	1004021850	30350	30500	30500	30350	20
324	20250306	150700	1003413200	30500	30500	30500	30500	30
325	20250306	150600	1002498200	30600	30600	30600	30600	0
326	20250306	150500	1002498200	30600	30600	30600	30600	0
327	20250306	150400	1002498200	30600	30600	30600	30600	0
328	20250306	150300	1002498200	30600	30600	30600	30600	0
329	20250306	150200	1002498200	30600	30600	30600	30600	13
330	20250306	150100	1002100400	30600	30600	30600	30600	0
331	20250306	150000	1002100400	30600	30600	30600	30600	18
332	20250306	145900	1001549600	30600	30600	30600	30600	32
333	20250306	145800	1000570400	30600	30650	30650	30600	25
334	20250306	145700	999805200	30700	30700	30700	30700	0
335	20250306	145600	999805200	30700	30700	30700	30700	4
336	20250306	145500	999682400	30750	30750	30750	30750	1
337	20250306	145400	999651650	30750	30750	30750	30750	36
338	20250306	145300	998544650	30750	30400	30750	30400	1018
339	20250306	145200	967358800	30400	30400	30400	30400	1
340	20250306	145100	967328400	30300	30300	30300	30300	0
341	20250306	145000	967328400	30300	30300	30300	30300	0
342	20250306	144900	967328400	30300	30300	30300	30300	11
343	20250306	144800	966995100	30400	30400	30400	30400	0
344	20250306	144700	966995100	30400	30400	30400	30400	4
345	20250306	144600	966873500	30400	30400	30400	30400	84
346	20250306	144500	964319900	30500	30500	30500	30500	0
347	20250306	144400	964319900	30500	30500	30500	30500	5
348	20250306	144300	964167400	30600	30550	30600	30500	11
349	20250306	144200	963831350	30650	30650	30650	30650	0
350	20250306	144100	963831350	30650	30650	30650	30650	0
351	20250306	144000	963831350	30650	30650	30650	30650	2
352	20250306	143900	963770050	30650	30650	30650	30650	0
353	20250306	143800	963770050	30650	30650	30650	30650	0
354	20250306	143700	963770050	30650	30650	30650	30650	0
355	20250306	143600	963770050	30650	30650	30650	30650	0
356	20250306	143500	963770050	30650	30650	30650	30650	4
357	20250306	143400	963647450	30650	30650	30650	30650	1
358	20250306	143300	963616800	30600	30550	30650	30550	1393
359	20250306	143200	921001550	30500	30350	30500	30350	524
360	20250306	143100	905059600	30200	30200	30200	30200	229
361	20250306	143000	898143800	30200	30200	30200	30200	0
362	20250306	142900	898143800	30200	30200	30200	30200	650
363	20250306	142800	878513800	30200	30200	30200	30200	100
364	20250306	142700	875493800	30200	30200	30200	30200	0
365	20250306	142600	875493800	30200	30200	30200	30200	0
366	20250306	142500	875493800	30200	30200	30200	30200	25
367	20250306	142400	874738800	30200	30150	30200	30150	20
368	20250306	142300	874134850	30200	30200	30200	30200	0
369	20250306	142200	874134850	30200	30200	30200	30200	4
370	20250306	142100	874014050	30200	30200	30200	30200	0
371	20250306	142000	874014050	30200	30200	30200	30200	1
372	20250306	141900	873983850	30200	30200	30200	30200	0
373	20250306	141800	873983850	30200	30050	30200	30050	680
374	20250306	141700	853479000	30050	30050	30050	30050	0
375	20250306	141600	853479000	30050	29950	30050	29950	1000
376	20250306	141500	823487000	29950	29950	29950	29950	1
377	20250306	141400	823457050	29950	29950	29950	29950	95
378	20250306	141300	820611800	29950	29950	29950	29950	0
379	20250306	141200	820611800	29950	29950	29950	29950	0
380	20250306	141100	820611800	29950	29950	29950	29950	0
381	20250306	141000	820611800	29950	29950	29950	29950	0
382	20250306	140900	820611800	29950	29950	29950	29950	1
383	20250306	140800	820581850	29800	29800	29800	29800	0
384	20250306	140700	820581850	29800	29800	29800	29800	0
385	20250306	140600	820581850	29800	29800	29800	29800	200
386	20250306	140500	814621850	29800	29800	29800	29800	0
387	20250306	140400	814621850	29800	29800	29800	29800	0
388	20250306	140300	814621850	29800	29800	29800	29800	34
389	20250306	140200	813608650	29800	29850	29850	29800	200
390	20250306	140100	807644050	29900	29900	29900	29900	0
391	20250306	140000	807644050	29900	29900	29900	29900	75
392	20250306	135900	805401550	30000	30000	30000	30000	0
393	20250306	135800	805401550	30000	30000	30000	30000	0
394	20250306	135700	805401550	30000	29900	30000	29900	351
395	20250306	135600	794873550	29900	29900	29900	29900	5
396	20250306	135500	794724050	30000	30000	30000	30000	0
397	20250306	135400	794724050	30000	30000	30000	30000	0
398	20250306	135300	794724050	30000	30000	30000	30000	0
399	20250306	135200	794724050	30000	30000	30000	30000	1
400	20250306	135100	794694050	30000	30000	30000	30000	0
401	20250306	135000	794694050	30000	29950	30000	29950	3
402	20250306	134900	794604150	29950	29950	29950	29950	2
403	20250306	134800	794544250	29950	29950	29950	29950	0
404	20250306	134700	794544250	29950	29950	29950	29950	2
405	20250306	134600	794484350	30000	30000	30000	30000	30
406	20250306	134500	793584350	30000	30000	30000	30000	10
407	20250306	134400	793284350	30000	30000	30000	30000	1
408	20250306	134300	793254350	30000	30000	30000	30000	10
409	20250306	134200	792954350	30000	30000	30000	30000	10
410	20250306	134100	792654350	30000	30000	30000	30000	10
411	20250306	134000	792354350	30000	30000	30000	30000	0
412	20250306	133900	792354350	30000	30000	30000	30000	0
413	20250306	133800	792354350	30000	30000	30000	30000	0
414	20250306	133700	792354350	30000	30000	30000	30000	0
415	20250306	133600	792354350	30000	30000	30000	30000	0
416	20250306	133500	792354350	30000	30000	30000	30000	0
417	20250306	133400	792354350	30000	30000	30000	30000	0
418	20250306	133300	792354350	30000	30000	30000	30000	0
419	20250306	133200	792354350	30000	30000	30000	30000	12
420	20250306	133100	791994350	30050	30050	30050	30050	0
421	20250306	133000	791994350	30050	30050	30050	30050	1
422	20250306	132900	791964300	30000	29950	30000	29950	17
423	20250306	132800	791454650	29950	29950	29950	29950	31
424	20250306	132700	790526200	29950	29950	29950	29950	0
425	20250306	132600	790526200	29950	30000	30000	29950	140
426	20250306	132500	786333050	30100	30100	30100	30100	1
427	20250306	132400	786302950	30200	30200	30200	30200	0
428	20250306	132300	786302950	30200	30200	30200	30200	0
429	20250306	132200	786302950	30200	30200	30200	30200	0
430	20250306	132100	786302950	30200	30200	30200	30200	0
431	20250306	132000	786302950	30200	30200	30200	30200	0
432	20250306	131900	786302950	30200	30200	30200	30200	0
433	20250306	131800	786302950	30200	30200	30200	30200	0
434	20250306	131700	786302950	30200	30200	30200	30200	0
435	20250306	131600	786302950	30200	30200	30200	30200	0
436	20250306	131500	786302950	30200	30200	30200	30200	0
437	20250306	131400	786302950	30200	30200	30200	30200	0
438	20250306	131300	786302950	30200	30150	30200	30150	9
439	20250306	131200	786031550	30150	30150	30150	30150	2
440	20250306	131100	785971250	29950	29950	29950	29950	0
441	20250306	131000	785971250	29950	29950	29950	29950	0
442	20250306	130900	785971250	29950	29950	29950	29950	0
443	20250306	130800	785971250	29950	29950	29950	29950	0
444	20250306	130700	785971250	29950	29950	29950	29950	100
445	20250306	130600	782976250	29950	29950	29950	29950	0
446	20250306	130500	782976250	29950	29950	29950	29950	150
447	20250306	130400	778483750	29950	29950	29950	29950	0
448	20250306	130300	778483750	29950	29950	29950	29950	0
449	20250306	130200	778483750	29950	29950	29950	29950	0
450	20250306	130100	778483750	29950	29950	29950	29950	0
451	20250306	130000	778483750	29950	29950	29950	29950	83
452	20250306	125900	775997900	29950	29950	29950	29950	0
453	20250306	125800	775997900	29950	29950	29950	29950	1
454	20250306	125700	775967950	30300	30300	30300	30300	0
455	20250306	125600	775967950	30300	30300	30300	30300	0
456	20250306	125500	775967950	30300	30300	30300	30300	0
457	20250306	125400	775967950	30300	30300	30300	30300	0
458	20250306	125300	775967950	30300	30300	30300	30300	1
459	20250306	125200	775937650	30300	30250	30300	30250	100
460	20250306	125100	772909050	30000	30000	30000	30000	0
461	20250306	125000	772909050	30000	30000	30000	30000	0
462	20250306	124900	772909050	30000	30000	30000	30000	50
463	20250306	124800	771409050	30000	30000	30000	30000	180
464	20250306	124700	766009050	30600	30600	30600	30600	0
465	20250306	124600	766009050	30600	30600	30600	30600	0
466	20250306	124500	766009050	30600	30600	30600	30600	0
467	20250306	124400	766009050	30600	30600	30600	30600	0
468	20250306	124300	766009050	30600	30600	30600	30600	0
469	20250306	124200	766009050	30600	30600	30600	30600	1
470	20250306	124100	765978450	29750	30600	30600	29750	500
471	20250306	124000	751047350	30650	30650	30650	30650	0
472	20250306	123900	751047350	30650	30650	30650	30650	4
473	20250306	123800	750924750	30700	30700	30700	30700	0
474	20250306	123700	750924750	30700	30600	30700	30600	29
475	20250306	123600	750035250	30600	30600	30600	29950	154
476	20250306	123500	745377650	30550	30150	30550	30150	329
477	20250306	123400	735390300	29900	29900	29900	29900	0
478	20250306	123300	735390300	29900	30000	30000	29900	138
479	20250306	123200	731250800	30000	29850	30000	29850	1928
480	20250306	123100	673641800	29850	29850	29850	29850	501
481	20250306	123000	658686950	29850	29850	29850	29850	4
482	20250306	122900	658567550	29800	29800	29800	29800	70
483	20250306	122800	656481550	29800	29800	29800	29750	58
484	20250306	122700	654755650	29750	29750	29750	29750	0
485	20250306	122600	654755650	29750	29750	29750	29750	0
486	20250306	122500	654755650	29750	29750	29750	29750	0
487	20250306	122400	654755650	29750	29750	29750	29750	1
488	20250306	122300	654725900	29800	29800	29800	29800	22
489	20250306	122200	654070300	29850	29850	29850	29850	0
490	20250306	122100	654070300	29850	29850	29850	29850	0
491	20250306	122000	654070300	29850	29850	29850	29850	0
492	20250306	121900	654070300	29850	29850	29850	29850	0
493	20250306	121800	654070300	29850	29850	29850	29850	0
494	20250306	121700	654070300	29850	29850	29850	29850	0
495	20250306	121600	654070300	29850	29850	29850	29850	0
496	20250306	121500	654070300	29850	29850	29850	29850	4
497	20250306	121400	653950900	29800	29750	29800	29750	56
498	20250306	121300	652282600	29800	29800	29800	29800	0
499	20250306	121200	652282600	29800	29800	29800	29800	0
500	20250306	121100	652282600	29800	29800	29800	29800	0
501	20250306	121000	652282600	29800	29800	29800	29800	0
502	20250306	120900	652282600	29800	29800	29800	29800	0
503	20250306	120800	652282600	29800	29800	29800	29800	0
504	20250306	120700	652282600	29800	29800	29800	29800	0
505	20250306	120600	652282600	29800	29800	29800	29800	0
506	20250306	120500	652282600	29800	29800	29800	29800	2
507	20250306	120400	652223000	29800	29750	29800	29750	6
508	20250306	120300	652044300	29800	29800	29800	29800	0
509	20250306	120200	652044300	29800	29800	29800	29800	48
510	20250306	120100	650613900	29850	29850	29850	29850	5
511	20250306	120000	650464650	29850	29850	29850	29850	0
512	20250306	115900	650464650	29850	29850	29850	29850	0
513	20250306	115800	650464650	29850	29850	29850	29850	0
514	20250306	115700	650464650	29850	29850	29850	29850	9
515	20250306	115600	650196000	29850	29850	29850	29850	200
516	20250306	115500	644226000	29850	29850	29850	29850	0
517	20250306	115400	644226000	29850	29850	29850	29850	0
518	20250306	115300	644226000	29850	29850	29850	29850	0
519	20250306	115200	644226000	29850	29850	29850	29850	0
520	20250306	115100	644226000	29850	29850	29850	29850	0
521	20250306	115000	644226000	29850	29850	29850	29850	0
522	20250306	114900	644226000	29850	29850	29850	29850	0
523	20250306	114800	644226000	29850	29850	29850	29850	0
524	20250306	114700	644226000	29850	29850	29850	29850	0
525	20250306	114600	644226000	29850	29850	29850	29850	0
526	20250306	114500	644226000	29850	29850	29850	29850	0
527	20250306	114400	644226000	29850	29850	29850	29850	0
528	20250306	114300	644226000	29850	29850	29850	29850	0
529	20250306	114200	644226000	29850	29850	29850	29850	0
530	20250306	114100	644226000	29850	29850	29850	29850	0
531	20250306	114000	644226000	29850	29850	29850	29850	0
532	20250306	113900	644226000	29850	29850	29850	29850	0
533	20250306	113800	644226000	29850	29850	29850	29850	0
534	20250306	113700	644226000	29850	29850	29850	29850	4
535	20250306	113600	644106600	29850	29850	29850	29850	5
536	20250306	113500	643957350	29900	29900	29900	29900	13
537	20250306	113400	643568650	29900	29900	29900	29900	0
538	20250306	113300	643568650	29900	29900	29900	29900	0
539	20250306	113200	643568650	29900	29900	29900	29900	0
540	20250306	113100	643568650	29900	29900	29900	29900	0
541	20250306	113000	643568650	29900	29850	29900	29850	10
542	20250306	112900	643270100	29850	29850	29850	29850	0
543	20250306	112800	643270100	29850	29850	29850	29850	0
544	20250306	112700	643270100	29850	29850	29850	29850	1
545	20250306	112600	643240250	29900	29900	29900	29900	0
546	20250306	112500	643240250	29900	29900	29900	29900	0
547	20250306	112400	643240250	29900	29900	29900	29900	0
548	20250306	112300	643240250	29900	29900	29900	29900	0
549	20250306	112200	643240250	29900	29900	29900	29900	0
550	20250306	112100	643240250	29900	29500	29900	29500	350
551	20250306	112000	632834450	29400	29400	29400	29400	0
552	20250306	111900	632834450	29400	29400	29400	29400	12
553	20250306	111800	632481650	29400	29400	29400	29400	0
554	20250306	111700	632481650	29400	29400	29400	29400	0
555	20250306	111600	632481650	29400	29400	29400	29400	0
556	20250306	111500	632481650	29400	29400	29400	29400	0
557	20250306	111400	632481650	29400	29400	29400	29400	0
558	20250306	111300	632481650	29400	29300	29400	29300	155
559	20250306	111200	627927850	29300	29300	29300	29300	0
560	20250306	111100	627927850	29300	29300	29300	29300	2
561	20250306	111000	627869250	29300	29300	29300	29300	0
562	20250306	110900	627869250	29300	29300	29300	29300	0
563	20250306	110800	627869250	29300	29300	29300	29300	0
564	20250306	110700	627869250	29300	29300	29300	29300	0
565	20250306	110600	627869250	29300	29300	29300	29300	3
566	20250306	110500	627781350	29300	29300	29300	29300	0
567	20250306	110400	627781350	29300	29300	29300	29300	0
568	20250306	110300	627781350	29300	29300	29300	29300	0
569	20250306	110200	627781350	29300	29300	29300	29300	0
570	20250306	110100	627781350	29300	29300	29300	29300	2
571	20250306	110000	627722750	29350	29350	29350	29350	0
572	20250306	105900	627722750	29350	29350	29350	29350	0
573	20250306	105800	627722750	29350	29350	29350	29350	0
574	20250306	105700	627722750	29350	29350	29350	29350	5
575	20250306	105600	627576000	29100	29100	29100	29100	148
576	20250306	105500	623269200	29100	29100	29100	29100	0
577	20250306	105400	623269200	29100	29100	29100	29100	0
578	20250306	105300	623269200	29100	29100	29100	29100	51
579	20250306	105200	621785100	29150	29150	29150	29150	0
580	20250306	105100	621785100	29150	29150	29150	29150	0
581	20250306	105000	621785100	29150	29150	29150	29150	0
582	20250306	104900	621785100	29150	29150	29150	29150	53
583	20250306	104800	620240150	29150	29150	29150	29150	0
584	20250306	104700	620240150	29150	29150	29150	29150	21
585	20250306	104600	619628000	29050	29050	29050	29050	0
586	20250306	104500	619628000	29050	29050	29050	29050	0
587	20250306	104400	619628000	29050	29050	29050	29050	0
588	20250306	104300	619628000	29050	29050	29050	29050	0
589	20250306	104200	619628000	29050	29050	29050	29050	0
590	20250306	104100	619628000	29050	29250	29250	29050	200
591	20250306	104000	613803050	29350	29500	29500	29350	215
592	20250306	103900	607491400	29500	29550	29550	29500	124
593	20250306	103800	603832400	29550	29550	29550	29550	0
594	20250306	103700	603832400	29550	29600	29600	29550	400
595	20250306	103600	592008250	29600	29650	29650	29600	100
596	20250306	103500	589046150	29650	29650	29650	29650	65
597	20250306	103400	587118900	29950	29950	29950	29950	0
598	20250306	103300	587118900	29950	29950	29950	29950	0
599	20250306	103200	587118900	29950	29950	29950	29950	1
600	20250306	103100	587088950	29950	29900	29950	29900	2
601	20250306	103000	587029100	29600	29600	29600	29600	50
602	20250306	102900	585549100	29600	29600	29600	29600	0
603	20250306	102800	585549100	29600	29600	29600	29600	1
604	20250306	102700	585519500	29600	29600	29600	29600	0
605	20250306	102600	585519500	29600	29600	29600	29600	3
606	20250306	102500	585430700	29600	29600	29600	29600	0
607	20250306	102400	585430700	29600	29600	29600	29600	0
608	20250306	102300	585430700	29600	29600	29600	29600	200
609	20250306	102200	579510700	29600	29600	29600	29600	0
610	20250306	102100	579510700	29600	29850	30000	29600	2412
611	20250306	102000	508108850	29850	29850	29850	29850	5
612	20250306	101900	507959600	29500	29500	29500	29500	50
613	20250306	101800	506484600	29500	29500	29500	29500	0
614	20250306	101700	506484600	29500	29500	29500	29500	0
615	20250306	101600	506484600	29500	29500	29500	29500	0
616	20250306	101500	506484600	29500	29500	29500	29500	53
617	20250306	101400	504921100	29500	29900	29900	29500	550
618	20250306	101300	488629650	30000	30000	30000	30000	0
619	20250306	101200	488629650	30000	30050	30050	30000	52
620	20250306	101100	487069500	30400	30400	30400	30400	0
621	20250306	101000	487069500	30400	30350	30400	30350	30
622	20250306	100900	486158250	30450	30450	30450	30450	0
623	20250306	100800	486158250	30450	30450	30450	30450	0
624	20250306	100700	486158250	30450	30400	30450	30050	357
625	20250306	100600	475415700	30450	30450	30450	30450	0
626	20250306	100500	475415700	30450	30500	30500	30450	105
627	20250306	100400	472218200	30550	30550	30550	30550	100
628	20250306	100300	469163200	30500	30500	30500	30500	0
629	20250306	100200	469163200	30500	30550	30550	30500	123
630	20250306	100100	465407850	30600	30600	30600	30600	0
631	20250306	100000	465407850	30600	30600	30600	30600	19
632	20250306	095900	464826450	30600	30600	30600	30600	150
633	20250306	095800	460236450	30600	30650	30650	30600	203
634	20250306	095700	454022150	30700	30700	30700	30700	0
635	20250306	095600	454022150	30700	30750	30750	30700	21
636	20250306	095500	453377400	30800	30800	30800	30800	30
637	20250306	095400	452453400	30800	30850	30850	30800	74
638	20250306	095300	450173700	30850	30900	30900	30850	141
639	20250306	095200	445823000	30850	30850	30850	30850	30
640	20250306	095100	444897500	30850	30850	30850	30850	50
641	20250306	095000	443355000	30850	30850	30850	30850	10
642	20250306	094900	443046500	30950	30950	30950	30950	10
643	20250306	094800	442737000	31000	31000	31000	31000	17
644	20250306	094700	442210000	31000	31000	31000	31000	602
645	20250306	094600	423548000	31000	30950	31000	30950	465
646	20250306	094500	409152600	30950	30850	30950	30850	300
647	20250306	094400	399887600	30850	30850	30850	30850	0
648	20250306	094300	399887600	30850	30850	30850	30800	534
649	20250306	094200	383413950	30850	30850	30850	30850	15
650	20250306	094100	382951200	30850	30850	30850	30850	7
651	20250306	094000	382735250	30850	30800	30850	30800	303
652	20250306	093900	373402700	30800	30800	30800	30800	432
653	20250306	093800	360097100	30800	30850	30850	30800	58
654	20250306	093700	358310500	30850	30800	30850	30800	110
655	20250306	093600	354922000	30850	30850	30850	30850	0
656	20250306	093500	354922000	30850	30850	30850	30850	1
657	20250306	093400	354891150	30600	30600	30600	30600	0
658	20250306	093300	354891150	30600	30600	30850	30600	3
659	20250306	093200	354799100	30900	30900	30900	30900	0
660	20250306	093100	354799100	30900	30700	30900	30700	41
661	20250306	093000	353540200	30650	30800	30850	30650	80
662	20250306	092900	351079700	30550	30600	30850	30550	1030
663	20250306	092800	319559000	30600	30700	30700	30600	1735
664	20250306	092700	266445750	30900	30900	30900	30900	60
665	20250306	092600	264591750	30950	30950	30950	30950	0
666	20250306	092500	264591750	30950	30950	30950	30950	1
667	20250306	092400	264560800	30600	30600	30600	30600	55
668	20250306	092300	262877800	30600	30600	30600	30600	45
669	20250306	092200	261500800	30550	30600	31000	30550	76
670	20250306	092100	259176750	30600	31100	31100	30600	441
671	20250306	092000	245570800	30900	31150	31150	30900	208
672	20250306	091900	239127150	31200	31200	31250	31200	273
673	20250306	091800	230600950	31250	31250	31250	31250	15
674	20250306	091700	230132200	31300	31300	31300	31300	58
675	20250306	091600	228316800	31350	31350	31350	31350	1
676	20250306	091500	228285450	31350	31450	31500	31350	222
677	20250306	091400	221313550	31500	31350	31500	31350	64
678	20250306	091300	219307000	31350	31350	31350	31300	62
679	20250306	091200	217364300	31350	31350	31350	31250	370
680	20250306	091100	205776300	31350	31350	31350	31350	1
681	20250306	091000	205744950	31250	31350	31350	31250	434
682	20250306	090900	192182150	31250	31000	31250	30900	1769
683	20250306	090800	137124850	30900	30850	30900	30850	828
684	20250306	090700	111539800	30850	30850	30850	30850	151
685	20250306	090600	106881450	30800	30850	30850	30800	1718
686	20250306	090500	53952850	30900	30850	30900	30850	215
687	20250306	090400	47314300	30850	30750	30900	30500	816
688	20250306	090300	22370000	30600	30300	30700	30300	349
689	20250306	090200	11719050	30200	30200	30200	30050	118
690	20250306	090100	8172050	29250	30400	30400	29250	141
691	20250306	090000	3981400	30400	30650	30650	29050	134