KissMeData/148250/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	203100	887922755	7730	7730	7730	7730	639
3	20250306	203000	887922755	7730	7730	7730	7730	0
4	20250306	202900	887922755	7730	7730	7730	7730	0
5	20250306	202800	887922755	7730	7730	7730	7730	0
6	20250306	202700	887922755	7730	7730	7730	7730	0
7	20250306	202600	887922755	7730	7730	7730	7730	0
8	20250306	202500	887922755	7730	7730	7730	7730	0
9	20250306	202400	887922755	7730	7730	7730	7730	0
10	20250306	202300	887922755	7730	7730	7730	7730	0
11	20250306	202200	887922755	7730	7730	7730	7730	0
12	20250306	202100	887922755	7730	7730	7730	7730	0
13	20250306	202000	887922755	7730	7730	7730	7730	0
14	20250306	201900	887922755	7730	7730	7730	7730	0
15	20250306	201800	887922755	7730	7730	7730	7730	0
16	20250306	201700	887922755	7730	7730	7730	7730	0
17	20250306	201600	887922755	7730	7730	7730	7730	0
18	20250306	201500	887922755	7730	7730	7730	7730	0
19	20250306	201400	887922755	7730	7730	7730	7730	0
20	20250306	201300	887922755	7730	7730	7730	7730	0
21	20250306	201200	887922755	7730	7730	7730	7730	0
22	20250306	201100	887922755	7730	7730	7730	7730	0
23	20250306	201000	887922755	7730	7730	7730	7730	0
24	20250306	200900	887922755	7730	7730	7730	7730	0
25	20250306	200800	887922755	7730	7730	7730	7730	0
26	20250306	200700	887922755	7730	7730	7730	7730	0
27	20250306	200600	887922755	7730	7730	7730	7730	0
28	20250306	200500	887922755	7730	7730	7730	7730	0
29	20250306	200400	887922755	7730	7730	7730	7730	0
30	20250306	200300	887922755	7730	7730	7730	7730	0
31	20250306	200200	887922755	7730	7730	7730	7730	0
32	20250306	200100	887922755	7730	7730	7730	7730	639
33	20250306	200000	887922755	7730	7730	7730	7730	0
34	20250306	195900	887922755	7730	7730	7730	7730	0
35	20250306	195800	887922755	7730	7730	7730	7730	0
36	20250306	195700	887922755	7730	7730	7730	7730	0
37	20250306	195600	887922755	7730	7730	7730	7730	0
38	20250306	195500	887922755	7730	7730	7730	7730	0
39	20250306	195400	887922755	7730	7730	7730	7730	0
40	20250306	195300	887922755	7730	7730	7730	7730	0
41	20250306	195200	887922755	7730	7730	7730	7730	0
42	20250306	195100	887922755	7730	7730	7730	7730	0
43	20250306	195000	887922755	7730	7730	7730	7730	0
44	20250306	194900	887922755	7730	7730	7730	7730	0
45	20250306	194800	887922755	7730	7730	7730	7730	0
46	20250306	194700	887922755	7730	7730	7730	7730	0
47	20250306	194600	887922755	7730	7730	7730	7730	0
48	20250306	194500	887922755	7730	7730	7730	7730	0
49	20250306	194400	887922755	7730	7730	7730	7730	0
50	20250306	194300	887922755	7730	7730	7730	7730	0
51	20250306	194200	887922755	7730	7730	7730	7730	0
52	20250306	194100	887922755	7730	7730	7730	7730	0
53	20250306	194000	887922755	7730	7730	7730	7730	0
54	20250306	193900	887922755	7730	7730	7730	7730	0
55	20250306	193800	887922755	7730	7730	7730	7730	0
56	20250306	193700	887922755	7730	7730	7730	7730	0
57	20250306	193600	887922755	7730	7730	7730	7730	0
58	20250306	193500	887922755	7730	7730	7730	7730	0
59	20250306	193400	887922755	7730	7730	7730	7730	0
60	20250306	193300	887922755	7730	7730	7730	7730	0
61	20250306	193200	887922755	7730	7730	7730	7730	0
62	20250306	193100	887922755	7730	7730	7730	7730	639
63	20250306	193000	887922755	7730	7730	7730	7730	0
64	20250306	192900	887922755	7730	7730	7730	7730	0
65	20250306	192800	887922755	7730	7730	7730	7730	0
66	20250306	192700	887922755	7730	7730	7730	7730	0
67	20250306	192600	887922755	7730	7730	7730	7730	0
68	20250306	192500	887922755	7730	7730	7730	7730	0
69	20250306	192400	887922755	7730	7730	7730	7730	0
70	20250306	192300	887922755	7730	7730	7730	7730	0
71	20250306	192200	887922755	7730	7730	7730	7730	0
72	20250306	192100	887922755	7730	7730	7730	7730	0
73	20250306	192000	887922755	7730	7730	7730	7730	0
74	20250306	191900	887922755	7730	7730	7730	7730	0
75	20250306	191800	887922755	7730	7730	7730	7730	0
76	20250306	191700	887922755	7730	7730	7730	7730	0
77	20250306	191600	887922755	7730	7730	7730	7730	0
78	20250306	191500	887922755	7730	7730	7730	7730	0
79	20250306	191400	887922755	7730	7730	7730	7730	0
80	20250306	191300	887922755	7730	7730	7730	7730	0
81	20250306	191200	887922755	7730	7730	7730	7730	0
82	20250306	191100	887922755	7730	7730	7730	7730	0
83	20250306	191000	887922755	7730	7730	7730	7730	0
84	20250306	190900	887922755	7730	7730	7730	7730	0
85	20250306	190800	887922755	7730	7730	7730	7730	0
86	20250306	190700	887922755	7730	7730	7730	7730	0
87	20250306	190600	887922755	7730	7730	7730	7730	0
88	20250306	190500	887922755	7730	7730	7730	7730	0
89	20250306	190400	887922755	7730	7730	7730	7730	0
90	20250306	190300	887922755	7730	7730	7730	7730	0
91	20250306	190200	887922755	7730	7730	7730	7730	0
92	20250306	190100	887922755	7730	7730	7730	7730	639
93	20250306	190000	887922755	7730	7730	7730	7730	0
94	20250306	185900	887922755	7730	7730	7730	7730	0
95	20250306	185800	887922755	7730	7730	7730	7730	0
96	20250306	185700	887922755	7730	7730	7730	7730	0
97	20250306	185600	887922755	7730	7730	7730	7730	0
98	20250306	185500	887922755	7730	7730	7730	7730	0
99	20250306	185400	887922755	7730	7730	7730	7730	0
100	20250306	185300	887922755	7730	7730	7730	7730	0
101	20250306	185200	887922755	7730	7730	7730	7730	0
102	20250306	185100	887922755	7730	7730	7730	7730	0
103	20250306	185000	887922755	7730	7730	7730	7730	0
104	20250306	184900	887922755	7730	7730	7730	7730	0
105	20250306	184800	887922755	7730	7730	7730	7730	0
106	20250306	184700	887922755	7730	7730	7730	7730	0
107	20250306	184600	887922755	7730	7730	7730	7730	0
108	20250306	184500	887922755	7730	7730	7730	7730	0
109	20250306	184400	887922755	7730	7730	7730	7730	0
110	20250306	184300	887922755	7730	7730	7730	7730	0
111	20250306	184200	887922755	7730	7730	7730	7730	0
112	20250306	184100	887922755	7730	7730	7730	7730	0
113	20250306	184000	887922755	7730	7730	7730	7730	0
114	20250306	183900	887922755	7730	7730	7730	7730	0
115	20250306	183800	887922755	7730	7730	7730	7730	0
116	20250306	183700	887922755	7730	7730	7730	7730	0
117	20250306	183600	887922755	7730	7730	7730	7730	0
118	20250306	183500	887922755	7730	7730	7730	7730	0
119	20250306	183400	887922755	7730	7730	7730	7730	0
120	20250306	183300	887922755	7730	7730	7730	7730	0
121	20250306	183200	887922755	7730	7730	7730	7730	0
122	20250306	183100	887922755	7730	7730	7730	7730	639
123	20250306	183000	887922755	7730	7730	7730	7730	0
124	20250306	182900	887922755	7730	7730	7730	7730	0
125	20250306	182800	887922755	7730	7730	7730	7730	0
126	20250306	182700	887922755	7730	7730	7730	7730	0
127	20250306	182600	887922755	7730	7730	7730	7730	0
128	20250306	182500	887922755	7730	7730	7730	7730	0
129	20250306	182400	887922755	7730	7730	7730	7730	0
130	20250306	182300	887922755	7730	7730	7730	7730	0
131	20250306	182200	887922755	7730	7730	7730	7730	0
132	20250306	182100	887922755	7730	7730	7730	7730	0
133	20250306	182000	887922755	7730	7730	7730	7730	0
134	20250306	181900	887922755	7730	7730	7730	7730	0
135	20250306	181800	887922755	7730	7730	7730	7730	0
136	20250306	181700	887922755	7730	7730	7730	7730	0
137	20250306	181600	887922755	7730	7730	7730	7730	0
138	20250306	181500	887922755	7730	7730	7730	7730	0
139	20250306	181400	887922755	7730	7730	7730	7730	0
140	20250306	181300	887922755	7730	7730	7730	7730	0
141	20250306	181200	887922755	7730	7730	7730	7730	0
142	20250306	181100	887922755	7730	7730	7730	7730	0
143	20250306	181000	887922755	7730	7730	7730	7730	0
144	20250306	180900	887922755	7730	7730	7730	7730	0
145	20250306	180800	887922755	7730	7730	7730	7730	0
146	20250306	180700	887922755	7730	7730	7730	7730	0
147	20250306	180600	887922755	7730	7730	7730	7730	0
148	20250306	180500	887922755	7730	7730	7730	7730	0
149	20250306	180400	887922755	7730	7730	7730	7730	0
150	20250306	180300	887922755	7730	7730	7730	7730	0
151	20250306	180200	887922755	7730	7730	7730	7730	0
152	20250306	180100	887922755	7730	7730	7730	7730	639
153	20250306	180000	887922755	7730	7730	7730	7730	0
154	20250306	175900	887922755	7730	7730	7730	7730	0
155	20250306	175800	887922755	7730	7730	7730	7730	0
156	20250306	175700	887922755	7730	7730	7730	7730	0
157	20250306	175600	887922755	7730	7730	7730	7730	0
158	20250306	175500	887922755	7730	7730	7730	7730	0
159	20250306	175400	887922755	7730	7730	7730	7730	0
160	20250306	175300	887922755	7730	7730	7730	7730	0
161	20250306	175200	887922755	7730	7730	7730	7730	0
162	20250306	175100	887922755	7730	7730	7730	7730	0
163	20250306	175000	887922755	7730	7730	7730	7730	0
164	20250306	174900	887922755	7730	7730	7730	7730	0
165	20250306	174800	887922755	7730	7730	7730	7730	0
166	20250306	174700	887922755	7730	7730	7730	7730	0
167	20250306	174600	887922755	7730	7730	7730	7730	0
168	20250306	174500	887922755	7730	7730	7730	7730	0
169	20250306	174400	887922755	7730	7730	7730	7730	0
170	20250306	174300	887922755	7730	7730	7730	7730	0
171	20250306	174200	887922755	7730	7730	7730	7730	0
172	20250306	174100	887922755	7730	7730	7730	7730	0
173	20250306	174000	887922755	7730	7730	7730	7730	0
174	20250306	173900	887922755	7730	7730	7730	7730	0
175	20250306	173800	887922755	7730	7730	7730	7730	0
176	20250306	173700	887922755	7730	7730	7730	7730	0
177	20250306	173600	887922755	7730	7730	7730	7730	0
178	20250306	173500	887922755	7730	7730	7730	7730	0
179	20250306	173400	887922755	7730	7730	7730	7730	0
180	20250306	173300	887922755	7730	7730	7730	7730	0
181	20250306	173200	887922755	7730	7730	7730	7730	0
182	20250306	173100	887922755	7730	7730	7730	7730	639
183	20250306	173000	887922755	7730	7730	7730	7730	0
184	20250306	172900	887922755	7730	7730	7730	7730	0
185	20250306	172800	887922755	7730	7730	7730	7730	0
186	20250306	172700	887922755	7730	7730	7730	7730	0
187	20250306	172600	887922755	7730	7730	7730	7730	0
188	20250306	172500	887922755	7730	7730	7730	7730	0
189	20250306	172400	887922755	7730	7730	7730	7730	0
190	20250306	172300	887922755	7730	7730	7730	7730	0
191	20250306	172200	887922755	7730	7730	7730	7730	0
192	20250306	172100	887922755	7730	7730	7730	7730	0
193	20250306	172000	887922755	7730	7730	7730	7730	0
194	20250306	171900	887922755	7730	7730	7730	7730	0
195	20250306	171800	887922755	7730	7730	7730	7730	0
196	20250306	171700	887922755	7730	7730	7730	7730	0
197	20250306	171600	887922755	7730	7730	7730	7730	0
198	20250306	171500	887922755	7730	7730	7730	7730	0
199	20250306	171400	887922755	7730	7730	7730	7730	0
200	20250306	171300	887922755	7730	7730	7730	7730	0
201	20250306	171200	887922755	7730	7730	7730	7730	0
202	20250306	171100	887922755	7730	7730	7730	7730	0
203	20250306	171000	887922755	7730	7730	7730	7730	0
204	20250306	170900	887922755	7730	7730	7730	7730	0
205	20250306	170800	887922755	7730	7730	7730	7730	0
206	20250306	170700	887922755	7730	7730	7730	7730	0
207	20250306	170600	887922755	7730	7730	7730	7730	0
208	20250306	170500	887922755	7730	7730	7730	7730	0
209	20250306	170400	887922755	7730	7730	7730	7730	0
210	20250306	170300	887922755	7730	7730	7730	7730	0
211	20250306	170200	887922755	7730	7730	7730	7730	0
212	20250306	170100	887922755	7730	7730	7730	7730	639
213	20250306	170000	887922755	7730	7730	7730	7730	0
214	20250306	165900	887922755	7730	7730	7730	7730	0
215	20250306	165800	887922755	7730	7730	7730	7730	0
216	20250306	165700	887922755	7730	7730	7730	7730	0
217	20250306	165600	887922755	7730	7730	7730	7730	0
218	20250306	165500	887922755	7730	7730	7730	7730	0
219	20250306	165400	887922755	7730	7730	7730	7730	0
220	20250306	165300	887922755	7730	7730	7730	7730	0
221	20250306	165200	887922755	7730	7730	7730	7730	0
222	20250306	165100	887922755	7730	7730	7730	7730	0
223	20250306	165000	887922755	7730	7730	7730	7730	0
224	20250306	164900	887922755	7730	7730	7730	7730	0
225	20250306	164800	887922755	7730	7730	7730	7730	0
226	20250306	164700	887922755	7730	7730	7730	7730	0
227	20250306	164600	887922755	7730	7730	7730	7730	0
228	20250306	164500	887922755	7730	7730	7730	7730	0
229	20250306	164400	887922755	7730	7730	7730	7730	0
230	20250306	164300	887922755	7730	7730	7730	7730	0
231	20250306	164200	887922755	7730	7730	7730	7730	0
232	20250306	164100	887922755	7730	7730	7730	7730	0
233	20250306	164000	887922755	7730	7730	7730	7730	0
234	20250306	163900	887922755	7730	7730	7730	7730	0
235	20250306	163800	887922755	7730	7730	7730	7730	0
236	20250306	163700	887922755	7730	7730	7730	7730	0
237	20250306	163600	887922755	7730	7730	7730	7730	0
238	20250306	163500	887922755	7730	7730	7730	7730	0
239	20250306	163400	887922755	7730	7730	7730	7730	0
240	20250306	163300	887922755	7730	7730	7730	7730	0
241	20250306	163200	887922755	7730	7730	7730	7730	0
242	20250306	163100	887922755	7730	7730	7730	7730	639
243	20250306	163000	887922755	7730	7730	7730	7730	0
244	20250306	162900	887922755	7730	7730	7730	7730	0
245	20250306	162800	887922755	7730	7730	7730	7730	0
246	20250306	162700	887922755	7730	7730	7730	7730	0
247	20250306	162600	887922755	7730	7730	7730	7730	0
248	20250306	162500	887922755	7730	7730	7730	7730	0
249	20250306	162400	887922755	7730	7730	7730	7730	0
250	20250306	162300	887922755	7730	7730	7730	7730	0
251	20250306	162200	887922755	7730	7730	7730	7730	0
252	20250306	162100	887922755	7730	7730	7730	7730	0
253	20250306	162000	887922755	7730	7730	7730	7730	0
254	20250306	161900	887922755	7730	7730	7730	7730	0
255	20250306	161800	887922755	7730	7730	7730	7730	0
256	20250306	161700	887922755	7730	7730	7730	7730	0
257	20250306	161600	887922755	7730	7730	7730	7730	0
258	20250306	161500	887922755	7730	7730	7730	7730	0
259	20250306	161400	887922755	7730	7730	7730	7730	0
260	20250306	161300	887922755	7730	7730	7730	7730	0
261	20250306	161200	887922755	7730	7730	7730	7730	0
262	20250306	161100	887922755	7730	7730	7730	7730	0
263	20250306	161000	887922755	7730	7730	7730	7730	0
264	20250306	160900	887922755	7730	7730	7730	7730	0
265	20250306	160800	887922755	7730	7730	7730	7730	0
266	20250306	160700	887922755	7730	7730	7730	7730	0
267	20250306	160600	887922755	7730	7730	7730	7730	0
268	20250306	160500	887922755	7730	7730	7730	7730	0
269	20250306	160400	887922755	7730	7730	7730	7730	0
270	20250306	160300	887922755	7730	7730	7730	7730	0
271	20250306	160200	887922755	7730	7730	7730	7730	0
272	20250306	160100	887922755	7730	7730	7730	7730	639
273	20250306	160000	887922755	7730	7730	7730	7730	0
274	20250306	155900	887922755	7730	7730	7730	7730	0
275	20250306	155800	887922755	7730	7730	7730	7730	0
276	20250306	155700	887922755	7730	7730	7730	7730	0
277	20250306	155600	887922755	7730	7730	7730	7730	0
278	20250306	155500	887922755	7730	7730	7730	7730	0
279	20250306	155400	887922755	7730	7730	7730	7730	0
280	20250306	155300	887922755	7730	7730	7730	7730	0
281	20250306	155200	887922755	7730	7730	7730	7730	0
282	20250306	155100	887922755	7730	7730	7730	7730	0
283	20250306	155000	887922755	7730	7730	7730	7730	0
284	20250306	154900	887922755	7730	7730	7730	7730	0
285	20250306	154800	887922755	7730	7730	7730	7730	0
286	20250306	154700	887922755	7730	7730	7730	7730	0
287	20250306	154600	887922755	7730	7730	7730	7730	0
288	20250306	154500	887922755	7730	7730	7730	7730	0
289	20250306	154400	887922755	7730	7730	7730	7730	0
290	20250306	154300	887922755	7730	7730	7730	7730	0
291	20250306	154200	887922755	7730	7730	7730	7730	0
292	20250306	154100	887922755	7730	7730	7730	7730	0
293	20250306	154000	887922755	7730	7730	7730	7730	0
294	20250306	153900	887922755	7730	7730	7730	7730	0
295	20250306	153800	887922755	7730	7730	7730	7730	0
296	20250306	153700	887922755	7730	7730	7730	7730	0
297	20250306	153600	887922755	7730	7730	7730	7730	0
298	20250306	153500	887922755	7730	7730	7730	7730	0
299	20250306	153400	887922755	7730	7730	7730	7730	0
300	20250306	153300	887922755	7730	7730	7730	7730	0
301	20250306	153200	887922755	7730	7730	7730	7730	0
302	20250306	153100	887922755	7730	7730	7730	7730	639
303	20250306	153000	887922755	7730	7730	7730	7730	639
304	20250306	152900	882983285	7770	7770	7770	7770	0
305	20250306	152800	882983285	7770	7770	7770	7770	0
306	20250306	152700	882983285	7770	7770	7770	7770	0
307	20250306	152600	882983285	7770	7770	7770	7770	0
308	20250306	152500	882983285	7770	7770	7770	7770	0
309	20250306	152400	882983285	7770	7770	7770	7770	0
310	20250306	152300	882983285	7770	7770	7770	7770	0
311	20250306	152200	882983285	7770	7770	7770	7770	0
312	20250306	152100	882983285	7770	7770	7770	7770	0
313	20250306	152000	882983285	7770	7770	7770	7770	0
314	20250306	151900	882983285	7770	7700	7770	7700	1191
315	20250306	151800	873802695	7730	7730	7730	7730	15
316	20250306	151700	873686745	7730	7700	7730	7700	49
317	20250306	151600	873308525	7680	7680	7680	7680	9
318	20250306	151500	873239405	7680	7740	7740	7630	260
319	20250306	151400	871245575	7780	7780	7780	7740	77
320	20250306	151300	870648675	7790	7780	7790	7770	136
321	20250306	151200	869590525	7800	7800	7800	7800	100
322	20250306	151100	868810525	7800	7800	7800	7800	100
323	20250306	151000	868030525	7800	7790	7800	7790	68
324	20250306	150900	867500155	7780	7800	7800	7780	105
325	20250306	150800	866682155	7800	7800	7800	7800	0
326	20250306	150700	866682155	7800	7770	7800	7750	463
327	20250306	150600	863081255	7730	7730	7730	7730	0
328	20250306	150500	863081255	7730	7810	7810	7730	513
329	20250306	150400	859093315	7790	7790	7790	7790	268
330	20250306	150300	857005595	7790	7800	7800	7730	531
331	20250306	150200	852872795	7800	7810	7810	7800	11
332	20250306	150100	852786895	7810	7800	7810	7790	252
333	20250306	150000	850819935	7800	7800	7800	7800	903
334	20250306	145900	843776535	7800	7790	7800	7790	1766
335	20250306	145800	830004455	7790	7760	7790	7760	2797
336	20250306	145700	808243105	7730	7730	7730	7730	1
337	20250306	145600	808235375	7730	7730	7730	7730	67
338	20250306	145500	807717465	7730	7730	7730	7730	7
339	20250306	145400	807663355	7730	7730	7730	7730	0
340	20250306	145300	807663355	7730	7740	7740	7730	350
341	20250306	145200	804956455	7730	7770	7770	7730	168
342	20250306	145100	803656595	7760	7760	7760	7760	110
343	20250306	145000	802802995	7750	7760	7760	7750	1293
344	20250306	144900	792769395	7760	7740	7760	7740	1054
345	20250306	144800	784595465	7740	7730	7740	7730	244
346	20250306	144700	782706965	7730	7730	7730	7730	82
347	20250306	144600	782073105	7730	7730	7730	7730	34
348	20250306	144500	781810285	7740	7740	7740	7740	551
349	20250306	144400	777545545	7740	7740	7740	7740	245
350	20250306	144300	775649245	7750	7740	7750	7740	13
351	20250306	144200	775548615	7710	7730	7730	7710	141
352	20250306	144100	774458705	7730	7730	7730	7730	696
353	20250306	144000	769078625	7750	7730	7760	7730	733
354	20250306	143900	763411625	7760	7750	7760	7730	415
355	20250306	143800	760197555	7740	7740	7760	7730	1891
356	20250306	143700	745523585	7730	7750	7760	7730	441
357	20250306	143600	742108275	7740	7750	7750	7740	307
358	20250306	143500	739731205	7750	7750	7760	7750	967
359	20250306	143400	732232025	7750	7740	7750	7740	10
360	20250306	143300	732154555	7740	7700	7740	7700	1858
361	20250306	143200	717787755	7700	7700	7710	7700	536
362	20250306	143100	713660445	7700	7670	7700	7660	920
363	20250306	143000	706584895	7670	7650	7670	7650	302
364	20250306	142900	704274235	7670	7670	7670	7670	6
365	20250306	142800	704228215	7670	7660	7670	7650	7
366	20250306	142700	704174565	7630	7630	7630	7630	8
367	20250306	142600	704113525	7650	7650	7650	7650	572
368	20250306	142500	699737725	7650	7680	7680	7650	977
369	20250306	142400	692247055	7680	7670	7690	7670	186
370	20250306	142300	690817635	7670	7650	7680	7650	146
371	20250306	142200	689698695	7650	7640	7660	7640	107
372	20250306	142100	688880005	7560	7540	7650	7540	9193
373	20250306	142000	619017895	7500	7500	7500	7500	0
374	20250306	141900	619017895	7500	7500	7500	7500	10
375	20250306	141800	618942895	7500	7500	7500	7500	0
376	20250306	141700	618942895	7500	7500	7500	7500	0
377	20250306	141600	618942895	7500	7500	7500	7500	3
378	20250306	141500	618920395	7500	7500	7500	7500	0
379	20250306	141400	618920395	7500	7500	7500	7500	0
380	20250306	141300	618920395	7500	7500	7500	7500	1
381	20250306	141200	618912895	7500	7500	7500	7500	0
382	20250306	141100	618912895	7500	7500	7500	7500	0
383	20250306	141000	618912895	7500	7500	7500	7500	148
384	20250306	140900	617802895	7500	7500	7500	7500	58
385	20250306	140800	617367895	7500	7500	7500	7500	924
386	20250306	140700	610437895	7480	7480	7480	7480	0
387	20250306	140600	610437895	7480	7480	7480	7480	0
388	20250306	140500	610437895	7480	7480	7480	7480	1
389	20250306	140400	610430415	7510	7510	7510	7510	100
390	20250306	140300	609679415	7480	7480	7480	7480	1
391	20250306	140200	609671935	7520	7510	7520	7500	1290
392	20250306	140100	599994665	7520	7520	7520	7520	0
393	20250306	140000	599994665	7520	7520	7520	7520	5
394	20250306	135900	599957065	7510	7490	7510	7490	1176
395	20250306	135800	591137015	7480	7480	7480	7480	37
396	20250306	135700	590860255	7480	7480	7480	7480	0
397	20250306	135600	590860255	7480	7480	7480	7480	0
398	20250306	135500	590860255	7480	7480	7480	7480	4
399	20250306	135400	590830335	7470	7450	7470	7450	44
400	20250306	135300	590501935	7450	7450	7450	7450	3
401	20250306	135200	590479585	7440	7440	7440	7440	0
402	20250306	135100	590479585	7440	7440	7440	7440	10
403	20250306	135000	590405185	7440	7440	7440	7440	0
404	20250306	134900	590405185	7440	7440	7440	7440	0
405	20250306	134800	590405185	7440	7440	7440	7440	0
406	20250306	134700	590405185	7440	7460	7460	7440	431
407	20250306	134600	587194115	7470	7470	7470	7470	0
408	20250306	134500	587194115	7470	7470	7470	7470	0
409	20250306	134400	587194115	7470	7470	7470	7470	9
410	20250306	134300	587126885	7460	7460	7470	7450	217
411	20250306	134200	585510045	7460	7460	7460	7460	30
412	20250306	134100	585286245	7460	7460	7460	7460	23
413	20250306	134000	585114665	7460	7460	7460	7460	26
414	20250306	133900	584920705	7490	7490	7490	7490	6
415	20250306	133800	584875765	7460	7460	7460	7460	26
416	20250306	133700	584681805	7480	7470	7480	7470	7
417	20250306	133600	584629505	7460	7460	7460	7460	0
418	20250306	133500	584629505	7460	7460	7460	7460	0
419	20250306	133400	584629505	7460	7460	7460	7460	0
420	20250306	133300	584629505	7460	7460	7460	7460	0
421	20250306	133200	584629505	7460	7460	7460	7460	0
422	20250306	133100	584629505	7460	7490	7500	7460	3
423	20250306	133000	584607055	7490	7490	7490	7490	3
424	20250306	132900	584584585	7500	7500	7500	7500	0
425	20250306	132800	584584585	7500	7500	7500	7500	0
426	20250306	132700	584584585	7500	7500	7500	7500	0
427	20250306	132600	584584585	7500	7500	7500	7500	0
428	20250306	132500	584584585	7500	7500	7500	7500	0
429	20250306	132400	584584585	7500	7500	7500	7500	0
430	20250306	132300	584584585	7500	7500	7500	7500	20
431	20250306	132200	584434585	7500	7500	7500	7500	206
432	20250306	132100	582889585	7450	7450	7450	7450	0
433	20250306	132000	582889585	7450	7460	7460	7450	144
434	20250306	131900	581816115	7500	7500	7500	7500	0
435	20250306	131800	581816115	7500	7500	7500	7500	0
436	20250306	131700	581816115	7500	7500	7500	7500	1
437	20250306	131600	581808615	7500	7500	7500	7500	5
438	20250306	131500	581771115	7500	7500	7500	7500	145
439	20250306	131400	580683615	7510	7510	7510	7510	78
440	20250306	131300	580097835	7520	7520	7520	7520	0
441	20250306	131200	580097835	7520	7520	7520	7520	147
442	20250306	131100	578992395	7530	7530	7530	7530	0
443	20250306	131000	578992395	7530	7530	7530	7530	0
444	20250306	130900	578992395	7530	7530	7530	7530	6
445	20250306	130800	578947215	7550	7550	7550	7550	0
446	20250306	130700	578947215	7550	7550	7550	7550	68
447	20250306	130600	578433815	7540	7540	7540	7540	112
448	20250306	130500	577589335	7540	7530	7540	7530	174
449	20250306	130400	576279045	7540	7540	7540	7540	0
450	20250306	130300	576279045	7540	7540	7540	7540	1
451	20250306	130200	576271505	7540	7530	7540	7530	230
452	20250306	130100	574538915	7550	7550	7550	7550	0
453	20250306	130000	574538915	7550	7550	7550	7550	0
454	20250306	125900	574538915	7550	7550	7550	7550	0
455	20250306	125800	574538915	7550	7550	7550	7550	0
456	20250306	125700	574538915	7550	7540	7550	7540	14
457	20250306	125600	574433235	7550	7550	7550	7550	0
458	20250306	125500	574433235	7550	7550	7550	7550	0
459	20250306	125400	574433235	7550	7550	7550	7550	103
460	20250306	125300	573655585	7550	7550	7550	7550	0
461	20250306	125200	573655585	7550	7550	7550	7550	0
462	20250306	125100	573655585	7550	7550	7550	7550	0
463	20250306	125000	573655585	7550	7550	7550	7550	0
464	20250306	124900	573655585	7550	7550	7550	7550	10
465	20250306	124800	573580085	7550	7550	7550	7550	0
466	20250306	124700	573580085	7550	7550	7550	7550	10
467	20250306	124600	573504585	7550	7550	7550	7550	10
468	20250306	124500	573429085	7550	7550	7550	7550	0
469	20250306	124400	573429085	7550	7550	7550	7550	1
470	20250306	124300	573421535	7500	7500	7500	7500	0
471	20250306	124200	573421535	7500	7500	7500	7500	2
472	20250306	124100	573406535	7550	7540	7550	7540	491
473	20250306	124000	569702545	7530	7510	7530	7510	26
474	20250306	123900	569507265	7520	7520	7520	7520	1
475	20250306	123800	569499745	7540	7540	7540	7540	20
476	20250306	123700	569348945	7550	7550	7550	7550	0
477	20250306	123600	569348945	7550	7550	7550	7550	0
478	20250306	123500	569348945	7550	7550	7550	7550	70
479	20250306	123400	568820445	7540	7540	7540	7540	0
480	20250306	123300	568820445	7540	7540	7540	7540	2
481	20250306	123200	568805365	7550	7550	7550	7550	0
482	20250306	123100	568805365	7550	7510	7550	7510	207
483	20250306	123000	567247195	7500	7500	7500	7500	25
484	20250306	122900	567059695	7460	7460	7460	7460	0
485	20250306	122800	567059695	7460	7460	7460	7460	0
486	20250306	122700	567059695	7460	7450	7460	7450	2
487	20250306	122600	567044785	7450	7480	7480	7450	101
488	20250306	122500	566291195	7500	7500	7500	7500	51
489	20250306	122400	565908695	7510	7510	7510	7510	0
490	20250306	122300	565908695	7510	7510	7510	7510	0
491	20250306	122200	565908695	7510	7530	7530	7510	91
492	20250306	122100	565224585	7530	7530	7530	7530	0
493	20250306	122000	565224585	7530	7530	7530	7530	10
494	20250306	121900	565149285	7530	7530	7530	7530	0
495	20250306	121800	565149285	7530	7530	7530	7530	20
496	20250306	121700	564998685	7540	7540	7540	7540	0
497	20250306	121600	564998685	7540	7540	7540	7540	19
498	20250306	121500	564855425	7520	7520	7520	7520	0
499	20250306	121400	564855425	7520	7520	7520	7520	1
500	20250306	121300	564847905	7550	7550	7550	7550	6
501	20250306	121200	564802605	7550	7580	7580	7540	1285
502	20250306	121100	555112925	7580	7580	7580	7580	0
503	20250306	121000	555112925	7580	7560	7580	7560	100
504	20250306	120900	554355305	7550	7550	7550	7550	45
505	20250306	120800	554015555	7540	7540	7540	7540	0
506	20250306	120700	554015555	7540	7540	7540	7540	0
507	20250306	120600	554015555	7540	7540	7540	7540	0
508	20250306	120500	554015555	7540	7540	7540	7540	3
509	20250306	120400	553992935	7540	7540	7540	7540	0
510	20250306	120300	553992935	7540	7540	7540	7540	20
511	20250306	120200	553842135	7540	7540	7540	7540	0
512	20250306	120100	553842135	7540	7570	7570	7540	2765
513	20250306	120000	532936915	7580	7580	7580	7580	148
514	20250306	115900	531815075	7570	7560	7570	7560	1262
515	20250306	115800	522263335	7540	7550	7550	7540	200
516	20250306	115700	520754935	7550	7540	7550	7540	1123
517	20250306	115600	512284285	7530	7530	7530	7530	10
518	20250306	115500	512208985	7540	7540	7540	7540	0
519	20250306	115400	512208985	7540	7530	7540	7530	469
520	20250306	115300	508675415	7520	7520	7520	7520	0
521	20250306	115200	508675415	7520	7520	7520	7520	200
522	20250306	115100	507171415	7520	7500	7520	7490	419
523	20250306	115000	504025845	7500	7500	7500	7500	0
524	20250306	114900	504025845	7500	7500	7500	7500	0
525	20250306	114800	504025845	7500	7500	7500	7500	1
526	20250306	114700	504018345	7500	7500	7500	7500	3
527	20250306	114600	503995845	7500	7520	7520	7500	150
528	20250306	114500	502870795	7530	7530	7530	7530	0
529	20250306	114400	502870795	7530	7530	7530	7530	0
530	20250306	114300	502870795	7530	7530	7530	7530	0
531	20250306	114200	502870795	7530	7530	7530	7530	0
532	20250306	114100	502870795	7530	7530	7540	7520	5
533	20250306	114000	502833145	7540	7540	7540	7540	0
534	20250306	113900	502833145	7540	7540	7540	7540	12
535	20250306	113800	502742665	7520	7460	7520	7460	4
536	20250306	113700	502712725	7460	7460	7460	7460	0
537	20250306	113600	502712725	7460	7470	7470	7460	103
538	20250306	113500	501944315	7450	7510	7560	7450	108
539	20250306	113400	501137495	7510	7510	7510	7510	2
540	20250306	113300	501122475	7560	7550	7560	7480	332
541	20250306	113200	498616765	7560	7590	7590	7560	525
542	20250306	113100	494635645	7570	7530	7590	7520	4267
543	20250306	113000	462420025	7520	7480	7520	7480	468
544	20250306	112900	458904225	7470	7460	7470	7460	7
545	20250306	112800	458851995	7460	7470	7490	7460	4
546	20250306	112700	458822095	7460	7460	7460	7460	2
547	20250306	112600	458807175	7510	7510	7510	7510	0
548	20250306	112500	458807175	7510	7430	7510	7430	6445
549	20250306	112400	410636165	7420	7420	7420	7420	0
550	20250306	112300	410636165	7420	7410	7430	7410	2330
551	20250306	112200	393340655	7410	7410	7410	7410	0
552	20250306	112100	393340655	7410	7410	7410	7410	0
553	20250306	112000	393340655	7410	7410	7410	7410	0
554	20250306	111900	393340655	7410	7410	7410	7410	269
555	20250306	111800	391347365	7360	7400	7400	7360	1179
556	20250306	111700	382662795	7400	7400	7400	7400	0
557	20250306	111600	382662795	7400	7400	7400	7400	61
558	20250306	111500	382211395	7410	7420	7420	7400	202
559	20250306	111400	380712585	7410	7410	7410	7410	1
560	20250306	111300	380705175	7400	7400	7400	7400	200
561	20250306	111200	379225175	7400	7400	7400	7400	0
562	20250306	111100	379225175	7400	7400	7400	7400	0
563	20250306	111000	379225175	7400	7400	7400	7400	424
564	20250306	110900	376087575	7400	7400	7400	7400	120
565	20250306	110800	375199575	7390	7390	7390	7390	0
566	20250306	110700	375199575	7390	7390	7390	7390	0
567	20250306	110600	375199575	7390	7390	7390	7390	1
568	20250306	110500	375192185	7400	7400	7400	7400	0
569	20250306	110400	375192185	7400	7400	7400	7400	2
570	20250306	110300	375177385	7390	7390	7390	7390	25
571	20250306	110200	374992635	7390	7390	7390	7390	0
572	20250306	110100	374992635	7390	7390	7390	7390	0
573	20250306	110000	374992635	7390	7390	7390	7390	195
574	20250306	105900	373551585	7390	7390	7390	7390	5
575	20250306	105800	373514635	7400	7380	7400	7380	3070
576	20250306	105700	350816295	7380	7380	7380	7380	2
577	20250306	105600	350801535	7370	7370	7370	7370	0
578	20250306	105500	350801535	7370	7370	7370	7370	3050
579	20250306	105400	328323035	7370	7370	7370	7370	0
580	20250306	105300	328323035	7370	7370	7370	7370	0
581	20250306	105200	328323035	7370	7370	7370	7370	50
582	20250306	105100	327954535	7380	7380	7380	7380	42
583	20250306	105000	327644575	7380	7380	7380	7380	60
584	20250306	104900	327201775	7380	7380	7380	7380	13
585	20250306	104800	327105835	7400	7410	7430	7400	1937
586	20250306	104700	312740105	7400	7360	7400	7360	4656
587	20250306	104600	278340095	7340	7340	7340	7340	1
588	20250306	104500	278332755	7340	7340	7340	7340	512
589	20250306	104400	274574675	7380	7380	7380	7380	0
590	20250306	104300	274574675	7380	7350	7380	7350	144
591	20250306	104200	273516095	7350	7350	7350	7350	462
592	20250306	104100	270120395	7340	7340	7340	7340	0
593	20250306	104000	270120395	7340	7340	7340	7340	0
594	20250306	103900	270120395	7340	7340	7340	7340	40
595	20250306	103800	269826795	7340	7340	7340	7340	0
596	20250306	103700	269826795	7340	7340	7340	7340	157
597	20250306	103600	268674415	7340	7340	7340	7340	3
598	20250306	103500	268652395	7330	7330	7330	7330	1
599	20250306	103400	268645065	7330	7330	7330	7330	0
600	20250306	103300	268645065	7330	7330	7330	7330	20
601	20250306	103200	268498465	7330	7340	7340	7330	17
602	20250306	103100	268373815	7330	7340	7340	7330	1143
603	20250306	103000	259984695	7330	7330	7330	7330	4
604	20250306	102900	259955375	7330	7330	7330	7330	0
605	20250306	102800	259955375	7330	7330	7330	7330	17
606	20250306	102700	259830765	7330	7330	7340	7330	192
607	20250306	102600	258421735	7340	7340	7340	7330	321
608	20250306	102500	256067045	7380	7370	7380	7370	2
609	20250306	102400	256052295	7380	7380	7380	7380	0
610	20250306	102300	256052295	7380	7380	7380	7380	0
611	20250306	102200	256052295	7380	7380	7380	7380	4
612	20250306	102100	256022775	7360	7360	7360	7360	0
613	20250306	102000	256022775	7360	7360	7360	7360	0
614	20250306	101900	256022775	7360	7360	7360	7360	0
615	20250306	101800	256022775	7360	7380	7380	7360	229
616	20250306	101700	254335935	7380	7380	7380	7380	60
617	20250306	101600	253893135	7380	7390	7390	7380	101
618	20250306	101500	253146755	7390	7390	7390	7390	30
619	20250306	101400	252925055	7390	7390	7390	7390	75
620	20250306	101300	252370805	7380	7370	7380	7370	139
621	20250306	101200	251345795	7360	7360	7360	7360	0
622	20250306	101100	251345795	7360	7365	7365	7360	500
623	20250306	101000	247665790	7340	7340	7340	7340	0
624	20250306	100900	247665790	7340	7340	7340	7340	0
625	20250306	100800	247665790	7340	7340	7340	7340	0
626	20250306	100700	247665790	7340	7340	7340	7340	0
627	20250306	100600	247665790	7340	7330	7340	7330	6
628	20250306	100500	247621800	7330	7330	7330	7330	1
629	20250306	100400	247614470	7330	7330	7330	7330	0
630	20250306	100300	247614470	7330	7360	7360	7330	1001
631	20250306	100200	240265790	7360	7380	7380	7360	110
632	20250306	100100	239455970	7360	7410	7410	7360	109
633	20250306	100000	238650830	7450	7430	7450	7430	267
634	20250306	095900	236663760	7440	7390	7440	7390	146
635	20250306	095800	235578070	7390	7390	7390	7390	0
636	20250306	095700	235578070	7390	7390	7390	7390	0
637	20250306	095600	235578070	7390	7390	7390	7390	15
638	20250306	095500	235467220	7440	7390	7440	7390	376
639	20250306	095400	232670580	7450	7350	7450	7350	100
640	20250306	095300	231930850	7340	7340	7340	7340	0
641	20250306	095200	231930850	7340	7320	7340	7320	343
642	20250306	095100	229416660	7310	7310	7310	7310	401
643	20250306	095000	226485350	7300	7300	7300	7300	34
644	20250306	094900	226237150	7300	7300	7300	7300	0
645	20250306	094800	226237150	7300	7300	7300	7290	204
646	20250306	094700	224747970	7300	7310	7310	7300	121
647	20250306	094600	223863470	7310	7310	7310	7310	13
648	20250306	094500	223768440	7320	7350	7350	7320	144
649	20250306	094400	222710580	7360	7380	7380	7350	270
650	20250306	094300	220725570	7380	7400	7400	7380	244
651	20250306	094200	218922860	7400	7400	7400	7400	0
652	20250306	094100	218922860	7400	7400	7400	7400	0
653	20250306	094000	218922860	7400	7400	7400	7400	0
654	20250306	093900	218922860	7400	7400	7400	7400	113
655	20250306	093800	218086660	7400	7420	7420	7400	715
656	20250306	093700	212795540	7450	7435	7450	7435	1144
657	20250306	093600	204285035	7430	7435	7460	7430	802
658	20250306	093500	198314705	7410	7410	7410	7410	100
659	20250306	093400	197573705	7410	7460	7460	7410	501
660	20250306	093300	193841295	7460	7450	7460	7450	708
661	20250306	093200	188560985	7450	7430	7450	7430	1201
662	20250306	093100	179625895	7430	7420	7430	7420	1300
663	20250306	093000	169969915	7390	7390	7390	7390	16
664	20250306	092900	169851675	7430	7430	7430	7430	10
665	20250306	092800	169777375	7420	7400	7420	7400	1034
666	20250306	092700	162125095	7410	7400	7410	7400	1552
667	20250306	092600	150627505	7410	7410	7410	7410	0
668	20250306	092500	150627505	7410	7410	7410	7410	701
669	20250306	092400	145433095	7400	7400	7400	7400	0
670	20250306	092300	145433095	7400	7390	7400	7390	7
671	20250306	092200	145381355	7380	7400	7460	7380	6201
672	20250306	092100	99462085	7400	7360	7400	7360	8261
673	20250306	092000	38496815	7370	7320	7370	7290	2046
674	20250306	091900	23472585	7320	7290	7320	7290	226
675	20250306	091800	21819615	7300	7300	7300	7300	134
676	20250306	091700	20841415	7300	7290	7300	7290	56
677	20250306	091600	20432625	7290	7270	7290	7270	8
678	20250306	091500	20374355	7280	7280	7280	7280	0
679	20250306	091400	20374355	7280	7260	7280	7260	12
680	20250306	091300	20287125	7270	7260	7270	7260	242
681	20250306	091200	18530185	7260	7260	7260	7260	0
682	20250306	091100	18530185	7260	7260	7260	7260	20
683	20250306	091000	18384985	7260	7260	7260	7260	0
684	20250306	090900	18384985	7260	7280	7300	7220	249
685	20250306	090800	16579725	7270	7270	7270	7270	0
686	20250306	090700	16579725	7270	7270	7270	7260	30
687	20250306	090600	16361905	7290	7290	7290	7290	0
688	20250306	090500	16361905	7290	7290	7290	7290	50
689	20250306	090400	15997405	7290	7290	7290	7290	0
690	20250306	090300	15997405	7290	7290	7300	7290	1271
691	20250306	090200	6730540	7290	7290	7290	7290	27
692	20250306	090100	6533710	7290	7255	7290	7220	430
693	20250306	090000	3418120	7300	7200	7300	7200	471