KissMeData/226320/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	205600	250220520	11500	11500	11500	11500	979
3	20250304	205500	250220520	11500	11500	11500	11500	0
4	20250304	205400	250220520	11500	11500	11500	11500	0
5	20250304	205300	250220520	11500	11500	11500	11500	0
6	20250304	205200	250220520	11500	11500	11500	11500	0
7	20250304	205100	250220520	11500	11500	11500	11500	0
8	20250304	205000	250220520	11500	11500	11500	11500	0
9	20250304	204900	250220520	11500	11500	11500	11500	0
10	20250304	204800	250220520	11500	11500	11500	11500	0
11	20250304	204700	250220520	11500	11500	11500	11500	0
12	20250304	204600	250220520	11500	11500	11500	11500	0
13	20250304	204500	250220520	11500	11500	11500	11500	0
14	20250304	204400	250220520	11500	11500	11500	11500	0
15	20250304	204300	250220520	11500	11500	11500	11500	0
16	20250304	204200	250220520	11500	11500	11500	11500	0
17	20250304	204100	250220520	11500	11500	11500	11500	0
18	20250304	204000	250220520	11500	11500	11500	11500	0
19	20250304	203900	250220520	11500	11500	11500	11500	0
20	20250304	203800	250220520	11500	11500	11500	11500	0
21	20250304	203700	250220520	11500	11500	11500	11500	0
22	20250304	203600	250220520	11500	11500	11500	11500	0
23	20250304	203500	250220520	11500	11500	11500	11500	0
24	20250304	203400	250220520	11500	11500	11500	11500	0
25	20250304	203300	250220520	11500	11500	11500	11500	0
26	20250304	203200	250220520	11500	11500	11500	11500	0
27	20250304	203100	250220520	11500	11500	11500	11500	0
28	20250304	203000	250220520	11500	11500	11500	11500	0
29	20250304	202900	250220520	11500	11500	11500	11500	0
30	20250304	202800	250220520	11500	11500	11500	11500	0
31	20250304	202700	250220520	11500	11500	11500	11500	0
32	20250304	202600	250220520	11500	11500	11500	11500	979
33	20250304	202500	250220520	11500	11500	11500	11500	0
34	20250304	202400	250220520	11500	11500	11500	11500	0
35	20250304	202300	250220520	11500	11500	11500	11500	0
36	20250304	202200	250220520	11500	11500	11500	11500	0
37	20250304	202100	250220520	11500	11500	11500	11500	0
38	20250304	202000	250220520	11500	11500	11500	11500	0
39	20250304	201900	250220520	11500	11500	11500	11500	0
40	20250304	201800	250220520	11500	11500	11500	11500	0
41	20250304	201700	250220520	11500	11500	11500	11500	0
42	20250304	201600	250220520	11500	11500	11500	11500	0
43	20250304	201500	250220520	11500	11500	11500	11500	0
44	20250304	201400	250220520	11500	11500	11500	11500	0
45	20250304	201300	250220520	11500	11500	11500	11500	0
46	20250304	201200	250220520	11500	11500	11500	11500	0
47	20250304	201100	250220520	11500	11500	11500	11500	0
48	20250304	201000	250220520	11500	11500	11500	11500	0
49	20250304	200900	250220520	11500	11500	11500	11500	0
50	20250304	200800	250220520	11500	11500	11500	11500	0
51	20250304	200700	250220520	11500	11500	11500	11500	0
52	20250304	200600	250220520	11500	11500	11500	11500	0
53	20250304	200500	250220520	11500	11500	11500	11500	0
54	20250304	200400	250220520	11500	11500	11500	11500	0
55	20250304	200300	250220520	11500	11500	11500	11500	0
56	20250304	200200	250220520	11500	11500	11500	11500	0
57	20250304	200100	250220520	11500	11500	11500	11500	0
58	20250304	200000	250220520	11500	11500	11500	11500	0
59	20250304	195900	250220520	11500	11500	11500	11500	0
60	20250304	195800	250220520	11500	11500	11500	11500	0
61	20250304	195700	250220520	11500	11500	11500	11500	0
62	20250304	195600	250220520	11500	11500	11500	11500	979
63	20250304	195500	250220520	11500	11500	11500	11500	0
64	20250304	195400	250220520	11500	11500	11500	11500	0
65	20250304	195300	250220520	11500	11500	11500	11500	0
66	20250304	195200	250220520	11500	11500	11500	11500	0
67	20250304	195100	250220520	11500	11500	11500	11500	0
68	20250304	195000	250220520	11500	11500	11500	11500	0
69	20250304	194900	250220520	11500	11500	11500	11500	0
70	20250304	194800	250220520	11500	11500	11500	11500	0
71	20250304	194700	250220520	11500	11500	11500	11500	0
72	20250304	194600	250220520	11500	11500	11500	11500	0
73	20250304	194500	250220520	11500	11500	11500	11500	0
74	20250304	194400	250220520	11500	11500	11500	11500	0
75	20250304	194300	250220520	11500	11500	11500	11500	0
76	20250304	194200	250220520	11500	11500	11500	11500	0
77	20250304	194100	250220520	11500	11500	11500	11500	0
78	20250304	194000	250220520	11500	11500	11500	11500	0
79	20250304	193900	250220520	11500	11500	11500	11500	0
80	20250304	193800	250220520	11500	11500	11500	11500	0
81	20250304	193700	250220520	11500	11500	11500	11500	0
82	20250304	193600	250220520	11500	11500	11500	11500	0
83	20250304	193500	250220520	11500	11500	11500	11500	0
84	20250304	193400	250220520	11500	11500	11500	11500	0
85	20250304	193300	250220520	11500	11500	11500	11500	0
86	20250304	193200	250220520	11500	11500	11500	11500	0
87	20250304	193100	250220520	11500	11500	11500	11500	0
88	20250304	193000	250220520	11500	11500	11500	11500	0
89	20250304	192900	250220520	11500	11500	11500	11500	0
90	20250304	192800	250220520	11500	11500	11500	11500	0
91	20250304	192700	250220520	11500	11500	11500	11500	0
92	20250304	192600	250220520	11500	11500	11500	11500	979
93	20250304	192500	250220520	11500	11500	11500	11500	0
94	20250304	192400	250220520	11500	11500	11500	11500	0
95	20250304	192300	250220520	11500	11500	11500	11500	0
96	20250304	192200	250220520	11500	11500	11500	11500	0
97	20250304	192100	250220520	11500	11500	11500	11500	0
98	20250304	192000	250220520	11500	11500	11500	11500	0
99	20250304	191900	250220520	11500	11500	11500	11500	0
100	20250304	191800	250220520	11500	11500	11500	11500	0
101	20250304	191700	250220520	11500	11500	11500	11500	0
102	20250304	191600	250220520	11500	11500	11500	11500	0
103	20250304	191500	250220520	11500	11500	11500	11500	0
104	20250304	191400	250220520	11500	11500	11500	11500	0
105	20250304	191300	250220520	11500	11500	11500	11500	0
106	20250304	191200	250220520	11500	11500	11500	11500	0
107	20250304	191100	250220520	11500	11500	11500	11500	0
108	20250304	191000	250220520	11500	11500	11500	11500	0
109	20250304	190900	250220520	11500	11500	11500	11500	0
110	20250304	190800	250220520	11500	11500	11500	11500	0
111	20250304	190700	250220520	11500	11500	11500	11500	0
112	20250304	190600	250220520	11500	11500	11500	11500	0
113	20250304	190500	250220520	11500	11500	11500	11500	0
114	20250304	190400	250220520	11500	11500	11500	11500	0
115	20250304	190300	250220520	11500	11500	11500	11500	0
116	20250304	190200	250220520	11500	11500	11500	11500	0
117	20250304	190100	250220520	11500	11500	11500	11500	0
118	20250304	190000	250220520	11500	11500	11500	11500	0
119	20250304	185900	250220520	11500	11500	11500	11500	0
120	20250304	185800	250220520	11500	11500	11500	11500	0
121	20250304	185700	250220520	11500	11500	11500	11500	0
122	20250304	185600	250220520	11500	11500	11500	11500	979
123	20250304	185500	250220520	11500	11500	11500	11500	0
124	20250304	185400	250220520	11500	11500	11500	11500	0
125	20250304	185300	250220520	11500	11500	11500	11500	0
126	20250304	185200	250220520	11500	11500	11500	11500	0
127	20250304	185100	250220520	11500	11500	11500	11500	0
128	20250304	185000	250220520	11500	11500	11500	11500	0
129	20250304	184900	250220520	11500	11500	11500	11500	0
130	20250304	184800	250220520	11500	11500	11500	11500	0
131	20250304	184700	250220520	11500	11500	11500	11500	0
132	20250304	184600	250220520	11500	11500	11500	11500	0
133	20250304	184500	250220520	11500	11500	11500	11500	0
134	20250304	184400	250220520	11500	11500	11500	11500	0
135	20250304	184300	250220520	11500	11500	11500	11500	0
136	20250304	184200	250220520	11500	11500	11500	11500	0
137	20250304	184100	250220520	11500	11500	11500	11500	0
138	20250304	184000	250220520	11500	11500	11500	11500	0
139	20250304	183900	250220520	11500	11500	11500	11500	0
140	20250304	183800	250220520	11500	11500	11500	11500	0
141	20250304	183700	250220520	11500	11500	11500	11500	0
142	20250304	183600	250220520	11500	11500	11500	11500	0
143	20250304	183500	250220520	11500	11500	11500	11500	0
144	20250304	183400	250220520	11500	11500	11500	11500	0
145	20250304	183300	250220520	11500	11500	11500	11500	0
146	20250304	183200	250220520	11500	11500	11500	11500	0
147	20250304	183100	250220520	11500	11500	11500	11500	0
148	20250304	183000	250220520	11500	11500	11500	11500	0
149	20250304	182900	250220520	11500	11500	11500	11500	0
150	20250304	182800	250220520	11500	11500	11500	11500	0
151	20250304	182700	250220520	11500	11500	11500	11500	0
152	20250304	182600	250220520	11500	11500	11500	11500	979
153	20250304	182500	250220520	11500	11500	11500	11500	0
154	20250304	182400	250220520	11500	11500	11500	11500	0
155	20250304	182300	250220520	11500	11500	11500	11500	0
156	20250304	182200	250220520	11500	11500	11500	11500	0
157	20250304	182100	250220520	11500	11500	11500	11500	0
158	20250304	182000	250220520	11500	11500	11500	11500	0
159	20250304	181900	250220520	11500	11500	11500	11500	0
160	20250304	181800	250220520	11500	11500	11500	11500	0
161	20250304	181700	250220520	11500	11500	11500	11500	0
162	20250304	181600	250220520	11500	11500	11500	11500	0
163	20250304	181500	250220520	11500	11500	11500	11500	0
164	20250304	181400	250220520	11500	11500	11500	11500	0
165	20250304	181300	250220520	11500	11500	11500	11500	0
166	20250304	181200	250220520	11500	11500	11500	11500	0
167	20250304	181100	250220520	11500	11500	11500	11500	0
168	20250304	181000	250220520	11500	11500	11500	11500	0
169	20250304	180900	250220520	11500	11500	11500	11500	0
170	20250304	180800	250220520	11500	11500	11500	11500	0
171	20250304	180700	250220520	11500	11500	11500	11500	0
172	20250304	180600	250220520	11500	11500	11500	11500	0
173	20250304	180500	250220520	11500	11500	11500	11500	0
174	20250304	180400	250220520	11500	11500	11500	11500	0
175	20250304	180300	250220520	11500	11500	11500	11500	0
176	20250304	180200	250220520	11500	11500	11500	11500	0
177	20250304	180100	250220520	11500	11500	11500	11500	0
178	20250304	180000	250220520	11500	11500	11500	11500	0
179	20250304	175900	250220520	11500	11500	11500	11500	0
180	20250304	175800	250220520	11500	11500	11500	11500	0
181	20250304	175700	250220520	11500	11500	11500	11500	0
182	20250304	175600	250220520	11500	11500	11500	11500	979
183	20250304	175500	250220520	11500	11500	11500	11500	0
184	20250304	175400	250220520	11500	11500	11500	11500	0
185	20250304	175300	250220520	11500	11500	11500	11500	0
186	20250304	175200	250220520	11500	11500	11500	11500	0
187	20250304	175100	250220520	11500	11500	11500	11500	0
188	20250304	175000	250220520	11500	11500	11500	11500	0
189	20250304	174900	250220520	11500	11500	11500	11500	0
190	20250304	174800	250220520	11500	11500	11500	11500	0
191	20250304	174700	250220520	11500	11500	11500	11500	0
192	20250304	174600	250220520	11500	11500	11500	11500	0
193	20250304	174500	250220520	11500	11500	11500	11500	0
194	20250304	174400	250220520	11500	11500	11500	11500	0
195	20250304	174300	250220520	11500	11500	11500	11500	0
196	20250304	174200	250220520	11500	11500	11500	11500	0
197	20250304	174100	250220520	11500	11500	11500	11500	0
198	20250304	174000	250220520	11500	11500	11500	11500	0
199	20250304	173900	250220520	11500	11500	11500	11500	0
200	20250304	173800	250220520	11500	11500	11500	11500	0
201	20250304	173700	250220520	11500	11500	11500	11500	0
202	20250304	173600	250220520	11500	11500	11500	11500	0
203	20250304	173500	250220520	11500	11500	11500	11500	0
204	20250304	173400	250220520	11500	11500	11500	11500	0
205	20250304	173300	250220520	11500	11500	11500	11500	0
206	20250304	173200	250220520	11500	11500	11500	11500	0
207	20250304	173100	250220520	11500	11500	11500	11500	0
208	20250304	173000	250220520	11500	11500	11500	11500	0
209	20250304	172900	250220520	11500	11500	11500	11500	0
210	20250304	172800	250220520	11500	11500	11500	11500	0
211	20250304	172700	250220520	11500	11500	11500	11500	0
212	20250304	172600	250220520	11500	11500	11500	11500	979
213	20250304	172500	250220520	11500	11500	11500	11500	0
214	20250304	172400	250220520	11500	11500	11500	11500	0
215	20250304	172300	250220520	11500	11500	11500	11500	0
216	20250304	172200	250220520	11500	11500	11500	11500	0
217	20250304	172100	250220520	11500	11500	11500	11500	0
218	20250304	172000	250220520	11500	11500	11500	11500	0
219	20250304	171900	250220520	11500	11500	11500	11500	0
220	20250304	171800	250220520	11500	11500	11500	11500	0
221	20250304	171700	250220520	11500	11500	11500	11500	0
222	20250304	171600	250220520	11500	11500	11500	11500	0
223	20250304	171500	250220520	11500	11500	11500	11500	0
224	20250304	171400	250220520	11500	11500	11500	11500	0
225	20250304	171300	250220520	11500	11500	11500	11500	0
226	20250304	171200	250220520	11500	11500	11500	11500	0
227	20250304	171100	250220520	11500	11500	11500	11500	0
228	20250304	171000	250220520	11500	11500	11500	11500	0
229	20250304	170900	250220520	11500	11500	11500	11500	0
230	20250304	170800	250220520	11500	11500	11500	11500	0
231	20250304	170700	250220520	11500	11500	11500	11500	0
232	20250304	170600	250220520	11500	11500	11500	11500	0
233	20250304	170500	250220520	11500	11500	11500	11500	0
234	20250304	170400	250220520	11500	11500	11500	11500	0
235	20250304	170300	250220520	11500	11500	11500	11500	0
236	20250304	170200	250220520	11500	11500	11500	11500	0
237	20250304	170100	250220520	11500	11500	11500	11500	0
238	20250304	170000	250220520	11500	11500	11500	11500	0
239	20250304	165900	250220520	11500	11500	11500	11500	0
240	20250304	165800	250220520	11500	11500	11500	11500	0
241	20250304	165700	250220520	11500	11500	11500	11500	0
242	20250304	165600	250220520	11500	11500	11500	11500	979
243	20250304	165500	250220520	11500	11500	11500	11500	0
244	20250304	165400	250220520	11500	11500	11500	11500	0
245	20250304	165300	250220520	11500	11500	11500	11500	0
246	20250304	165200	250220520	11500	11500	11500	11500	0
247	20250304	165100	250220520	11500	11500	11500	11500	0
248	20250304	165000	250220520	11500	11500	11500	11500	0
249	20250304	164900	250220520	11500	11500	11500	11500	0
250	20250304	164800	250220520	11500	11500	11500	11500	0
251	20250304	164700	250220520	11500	11500	11500	11500	0
252	20250304	164600	250220520	11500	11500	11500	11500	0
253	20250304	164500	250220520	11500	11500	11500	11500	0
254	20250304	164400	250220520	11500	11500	11500	11500	0
255	20250304	164300	250220520	11500	11500	11500	11500	0
256	20250304	164200	250220520	11500	11500	11500	11500	0
257	20250304	164100	250220520	11500	11500	11500	11500	0
258	20250304	164000	250220520	11500	11500	11500	11500	0
259	20250304	163900	250220520	11500	11500	11500	11500	0
260	20250304	163800	250220520	11500	11500	11500	11500	0
261	20250304	163700	250220520	11500	11500	11500	11500	0
262	20250304	163600	250220520	11500	11500	11500	11500	0
263	20250304	163500	250220520	11500	11500	11500	11500	0
264	20250304	163400	250220520	11500	11500	11500	11500	0
265	20250304	163300	250220520	11500	11500	11500	11500	0
266	20250304	163200	250220520	11500	11500	11500	11500	0
267	20250304	163100	250220520	11500	11500	11500	11500	0
268	20250304	163000	250220520	11500	11500	11500	11500	0
269	20250304	162900	250220520	11500	11500	11500	11500	0
270	20250304	162800	250220520	11500	11500	11500	11500	0
271	20250304	162700	250220520	11500	11500	11500	11500	0
272	20250304	162600	250220520	11500	11500	11500	11500	979
273	20250304	162500	250220520	11500	11500	11500	11500	0
274	20250304	162400	250220520	11500	11500	11500	11500	0
275	20250304	162300	250220520	11500	11500	11500	11500	0
276	20250304	162200	250220520	11500	11500	11500	11500	0
277	20250304	162100	250220520	11500	11500	11500	11500	0
278	20250304	162000	250220520	11500	11500	11500	11500	0
279	20250304	161900	250220520	11500	11500	11500	11500	0
280	20250304	161800	250220520	11500	11500	11500	11500	0
281	20250304	161700	250220520	11500	11500	11500	11500	0
282	20250304	161600	250220520	11500	11500	11500	11500	0
283	20250304	161500	250220520	11500	11500	11500	11500	0
284	20250304	161400	250220520	11500	11500	11500	11500	0
285	20250304	161300	250220520	11500	11500	11500	11500	0
286	20250304	161200	250220520	11500	11500	11500	11500	0
287	20250304	161100	250220520	11500	11500	11500	11500	0
288	20250304	161000	250220520	11500	11500	11500	11500	0
289	20250304	160900	250220520	11500	11500	11500	11500	0
290	20250304	160800	250220520	11500	11500	11500	11500	0
291	20250304	160700	250220520	11500	11500	11500	11500	0
292	20250304	160600	250220520	11500	11500	11500	11500	0
293	20250304	160500	250220520	11500	11500	11500	11500	0
294	20250304	160400	250220520	11500	11500	11500	11500	0
295	20250304	160300	250220520	11500	11500	11500	11500	0
296	20250304	160200	250220520	11500	11500	11500	11500	0
297	20250304	160100	250220520	11500	11500	11500	11500	0
298	20250304	160000	250220520	11500	11500	11500	11500	0
299	20250304	155900	250220520	11500	11500	11500	11500	0
300	20250304	155800	250220520	11500	11500	11500	11500	0
301	20250304	155700	250220520	11500	11500	11500	11500	0
302	20250304	155600	250220520	11500	11500	11500	11500	979
303	20250304	155500	250220520	11500	11500	11500	11500	0
304	20250304	155400	250220520	11500	11500	11500	11500	0
305	20250304	155300	250220520	11500	11500	11500	11500	0
306	20250304	155200	250220520	11500	11500	11500	11500	0
307	20250304	155100	250220520	11500	11500	11500	11500	0
308	20250304	155000	250220520	11500	11500	11500	11500	0
309	20250304	154900	250220520	11500	11500	11500	11500	0
310	20250304	154800	250220520	11500	11500	11500	11500	0
311	20250304	154700	250220520	11500	11500	11500	11500	0
312	20250304	154600	250220520	11500	11500	11500	11500	0
313	20250304	154500	250220520	11500	11500	11500	11500	0
314	20250304	154400	250220520	11500	11500	11500	11500	0
315	20250304	154300	250220520	11500	11500	11500	11500	0
316	20250304	154200	250220520	11500	11500	11500	11500	0
317	20250304	154100	250220520	11500	11500	11500	11500	0
318	20250304	154000	250220520	11500	11500	11500	11500	0
319	20250304	153900	250220520	11500	11500	11500	11500	0
320	20250304	153800	250220520	11500	11500	11500	11500	0
321	20250304	153700	250220520	11500	11500	11500	11500	0
322	20250304	153600	250220520	11500	11500	11500	11500	0
323	20250304	153500	250220520	11500	11500	11500	11500	0
324	20250304	153400	250220520	11500	11500	11500	11500	0
325	20250304	153300	250220520	11500	11500	11500	11500	0
326	20250304	153200	250220520	11500	11500	11500	11500	0
327	20250304	153100	250220520	11500	11500	11500	11500	0
328	20250304	153000	250220520	11500	11500	11500	11500	979
329	20250304	152900	238962020	11510	11510	11510	11510	0
330	20250304	152800	238962020	11510	11510	11510	11510	0
331	20250304	152700	238962020	11510	11510	11510	11510	0
332	20250304	152600	238962020	11510	11510	11510	11510	0
333	20250304	152500	238962020	11510	11510	11510	11510	0
334	20250304	152400	238962020	11510	11510	11510	11510	0
335	20250304	152300	238962020	11510	11510	11510	11510	0
336	20250304	152200	238962020	11510	11510	11510	11510	0
337	20250304	152100	238962020	11510	11510	11510	11510	0
338	20250304	152000	238962020	11510	11510	11510	11510	0
339	20250304	151900	238962020	11510	11500	11550	11500	187
340	20250304	151800	236809750	11500	11530	11530	11500	1332
341	20250304	151700	221468930	11550	11550	11560	11530	280
342	20250304	151600	218238240	11550	11550	11550	11550	6
343	20250304	151500	218168940	11550	11550	11550	11550	7
344	20250304	151400	218088090	11540	11540	11540	11540	0
345	20250304	151300	218088090	11540	11540	11540	11540	6
346	20250304	151200	218018850	11570	11570	11570	11570	0
347	20250304	151100	218018850	11570	11570	11570	11570	0
348	20250304	151000	218018850	11570	11570	11570	11570	0
349	20250304	150900	218018850	11570	11570	11570	11570	9
350	20250304	150800	217914720	11620	11620	11620	11620	0
351	20250304	150700	217914720	11620	11620	11620	11620	0
352	20250304	150600	217914720	11620	11620	11620	11620	1
353	20250304	150500	217903100	11560	11540	11560	11540	17
354	20250304	150400	217706620	11540	11540	11540	11540	90
355	20250304	150300	216668020	11540	11540	11540	11540	0
356	20250304	150200	216668020	11540	11550	11550	11540	20
357	20250304	150100	216437120	11570	11570	11570	11570	0
358	20250304	150000	216437120	11570	11570	11570	11570	0
359	20250304	145900	216437120	11570	11570	11570	11570	0
360	20250304	145800	216437120	11570	11570	11570	11570	1
361	20250304	145700	216425550	11570	11570	11570	11570	0
362	20250304	145600	216425550	11570	11570	11570	11570	0
363	20250304	145500	216425550	11570	11570	11570	11570	10
364	20250304	145400	216309850	11550	11550	11550	11550	45
365	20250304	145300	215790100	11550	11540	11550	11540	107
366	20250304	145200	214555020	11550	11550	11550	11550	0
367	20250304	145100	214555020	11550	11550	11550	11550	0
368	20250304	145000	214555020	11550	11550	11550	11550	0
369	20250304	144900	214555020	11550	11550	11550	11550	4
370	20250304	144800	214508820	11540	11550	11550	11540	87
371	20250304	144700	213504790	11550	11550	11550	11550	30
372	20250304	144600	213158290	11550	11550	11550	11550	18
373	20250304	144500	212950390	11540	11540	11540	11540	348
374	20250304	144400	208934470	11550	11550	11550	11550	0
375	20250304	144300	208934470	11550	11550	11550	11550	0
376	20250304	144200	208934470	11550	11550	11550	11550	0
377	20250304	144100	208934470	11550	11550	11550	11550	0
378	20250304	144000	208934470	11550	11550	11550	11550	0
379	20250304	143900	208934470	11550	11550	11550	11550	46
380	20250304	143800	208403170	11570	11550	11570	11550	38
381	20250304	143700	207963830	11550	11550	11550	11550	0
382	20250304	143600	207963830	11550	11550	11550	11550	506
383	20250304	143500	202119530	11550	11550	11550	11550	0
384	20250304	143400	202119530	11550	11550	11550	11550	1
385	20250304	143300	202107980	11550	11550	11550	11550	0
386	20250304	143200	202107980	11550	11550	11550	11550	0
387	20250304	143100	202107980	11550	11560	11560	11550	88
388	20250304	143000	201091100	11560	11560	11560	11560	0
389	20250304	142900	201091100	11560	11560	11560	11560	13
390	20250304	142800	200940820	11560	11560	11560	11560	0
391	20250304	142700	200940820	11560	11560	11560	11560	1
392	20250304	142600	200929260	11550	11550	11550	11550	0
393	20250304	142500	200929260	11550	11550	11550	11550	0
394	20250304	142400	200929260	11550	11550	11550	11550	0
395	20250304	142300	200929260	11550	11550	11550	11550	78
396	20250304	142200	200028360	11570	11570	11570	11570	0
397	20250304	142100	200028360	11570	11570	11570	11570	0
398	20250304	142000	200028360	11570	11570	11570	11570	0
399	20250304	141900	200028360	11570	11570	11570	11570	0
400	20250304	141800	200028360	11570	11570	11570	11570	1
401	20250304	141700	200016790	11570	11570	11570	11570	9
402	20250304	141600	199912660	11550	11550	11550	11550	2
403	20250304	141500	199889560	11550	11550	11550	11550	1
404	20250304	141400	199878010	11550	11550	11550	11550	0
405	20250304	141300	199878010	11550	11550	11550	11550	8
406	20250304	141200	199785610	11550	11550	11550	11550	0
407	20250304	141100	199785610	11550	11550	11550	11550	0
408	20250304	141000	199785610	11550	11550	11550	11550	0
409	20250304	140900	199785610	11550	11550	11550	11550	40
410	20250304	140800	199323610	11570	11570	11570	11570	0
411	20250304	140700	199323610	11570	11560	11570	11560	178
412	20250304	140600	197264320	11570	11570	11570	11570	0
413	20250304	140500	197264320	11570	11570	11570	11570	45
414	20250304	140400	196743670	11570	11570	11570	11570	0
415	20250304	140300	196743670	11570	11570	11570	11570	0
416	20250304	140200	196743670	11570	11570	11570	11570	1
417	20250304	140100	196732100	11620	11660	11660	11600	3
418	20250304	140000	196697220	11600	11600	11600	11600	63
419	20250304	135900	195966420	11710	11600	11710	11600	500
420	20250304	135800	190115760	11630	11570	11690	11570	332
421	20250304	135700	186249700	11560	11560	11560	11560	0
422	20250304	135600	186249700	11560	11560	11560	11560	0
423	20250304	135500	186249700	11560	11560	11560	11560	0
424	20250304	135400	186249700	11560	11560	11560	11560	150
425	20250304	135300	184515700	11550	11550	11550	11550	0
426	20250304	135200	184515700	11550	11550	11550	11550	0
427	20250304	135100	184515700	11550	11550	11550	11550	0
428	20250304	135000	184515700	11550	11550	11550	11550	140
429	20250304	134900	182898700	11530	11530	11530	11530	0
430	20250304	134800	182898700	11530	11530	11530	11530	14
431	20250304	134700	182737280	11540	11540	11540	11540	1
432	20250304	134600	182725740	11530	11530	11530	11530	20
433	20250304	134500	182495140	11530	11530	11530	11530	0
434	20250304	134400	182495140	11530	11530	11530	11530	0
435	20250304	134300	182495140	11530	11530	11530	11530	0
436	20250304	134200	182495140	11530	11530	11530	11530	0
437	20250304	134100	182495140	11530	11530	11530	11530	83
438	20250304	134000	181538150	11550	11550	11550	11550	0
439	20250304	133900	181538150	11550	11550	11550	11550	0
440	20250304	133800	181538150	11550	11550	11550	11550	0
441	20250304	133700	181538150	11550	11530	11550	11530	162
442	20250304	133600	179670260	11530	11530	11530	11530	39
443	20250304	133500	179220590	11530	11530	11530	11530	0
444	20250304	133400	179220590	11530	11530	11530	11530	0
445	20250304	133300	179220590	11530	11530	11530	11530	0
446	20250304	133200	179220590	11530	11530	11530	11530	0
447	20250304	133100	179220590	11530	11530	11530	11530	82
448	20250304	133000	178275130	11530	11530	11530	11530	0
449	20250304	132900	178275130	11530	11520	11530	11520	11
450	20250304	132800	178148380	11520	11530	11530	11520	90
451	20250304	132700	177111160	11530	11530	11530	11530	0
452	20250304	132600	177111160	11530	11530	11530	11530	0
453	20250304	132500	177111160	11530	11530	11530	11530	0
454	20250304	132400	177111160	11530	11530	11530	11530	15
455	20250304	132300	176938210	11530	11530	11530	11530	0
456	20250304	132200	176938210	11530	11540	11540	11530	45
457	20250304	132100	176419100	11570	11570	11570	11570	0
458	20250304	132000	176419100	11570	11570	11570	11570	0
459	20250304	131900	176419100	11570	11570	11570	11570	1
460	20250304	131800	176407530	11550	11550	11550	11550	37
461	20250304	131700	175980180	11550	11550	11550	11550	0
462	20250304	131600	175980180	11550	11550	11550	11550	1
463	20250304	131500	175968630	11550	11550	11550	11550	0
464	20250304	131400	175968630	11550	11550	11550	11550	0
465	20250304	131300	175968630	11550	11550	11550	11550	0
466	20250304	131200	175968630	11550	11550	11550	11550	0
467	20250304	131100	175968630	11550	11560	11560	11550	212
468	20250304	131000	173518730	11580	11580	11580	11580	10
469	20250304	130900	173402930	11580	11580	11580	11580	0
470	20250304	130800	173402930	11580	11580	11580	11580	0
471	20250304	130700	173402930	11580	11580	11580	11580	0
472	20250304	130600	173402930	11580	11580	11580	11580	1
473	20250304	130500	173391350	11550	11550	11550	11550	0
474	20250304	130400	173391350	11550	11550	11550	11550	0
475	20250304	130300	173391350	11550	11550	11550	11550	0
476	20250304	130200	173391350	11550	11550	11550	11550	0
477	20250304	130100	173391350	11550	11550	11550	11550	0
478	20250304	130000	173391350	11550	11590	11590	11550	17
479	20250304	125900	173194960	11580	11570	11580	11560	113
480	20250304	125800	171888540	11580	11580	11580	11580	0
481	20250304	125700	171888540	11580	11580	11580	11580	2
482	20250304	125600	171865380	11590	11590	11590	11590	0
483	20250304	125500	171865380	11590	11590	11590	11590	0
484	20250304	125400	171865380	11590	11590	11590	11590	0
485	20250304	125300	171865380	11590	11590	11590	11590	0
486	20250304	125200	171865380	11590	11590	11590	11590	3
487	20250304	125100	171830610	11570	11570	11570	11570	1
488	20250304	125000	171819040	11570	11570	11570	11570	0
489	20250304	124900	171819040	11570	11570	11570	11570	2
490	20250304	124800	171795900	11570	11570	11570	11570	0
491	20250304	124700	171795900	11570	11570	11570	11570	0
492	20250304	124600	171795900	11570	11570	11570	11570	0
493	20250304	124500	171795900	11570	11570	11570	11570	0
494	20250304	124400	171795900	11570	11580	11580	11570	42
495	20250304	124300	171309900	11600	11600	11600	11600	0
496	20250304	124200	171309900	11600	11600	11600	11600	0
497	20250304	124100	171309900	11600	11600	11600	11600	0
498	20250304	124000	171309900	11600	11600	11600	11600	0
499	20250304	123900	171309900	11600	11600	11600	11600	0
500	20250304	123800	171309900	11600	11600	11600	11600	0
501	20250304	123700	171309900	11600	11600	11600	11600	0
502	20250304	123600	171309900	11600	11600	11600	11600	0
503	20250304	123500	171309900	11600	11600	11600	11600	23
504	20250304	123400	171043100	11570	11570	11570	11570	0
505	20250304	123300	171043100	11570	11570	11570	11570	0
506	20250304	123200	171043100	11570	11570	11570	11570	0
507	20250304	123100	171043100	11570	11570	11570	11570	0
508	20250304	123000	171043100	11570	11570	11570	11570	0
509	20250304	122900	171043100	11570	11570	11570	11570	0
510	20250304	122800	171043100	11570	11570	11570	11570	0
511	20250304	122700	171043100	11570	11600	11600	11570	49
512	20250304	122600	170475510	11600	11600	11600	11600	0
513	20250304	122500	170475510	11600	11600	11600	11600	31
514	20250304	122400	170115910	11610	11610	11610	11610	0
515	20250304	122300	170115910	11610	11610	11610	11610	0
516	20250304	122200	170115910	11610	11610	11610	11610	6
517	20250304	122100	170046250	11620	11620	11620	11620	0
518	20250304	122000	170046250	11620	11610	11620	11610	10
519	20250304	121900	169930130	11610	11600	11610	11600	334
520	20250304	121800	166055680	11600	11600	11600	11600	0
521	20250304	121700	166055680	11600	11600	11600	11600	0
522	20250304	121600	166055680	11600	11600	11600	11600	87
523	20250304	121500	165046480	11600	11600	11600	11600	0
524	20250304	121400	165046480	11600	11600	11600	11600	16
525	20250304	121300	164860880	11600	11600	11600	11600	99
526	20250304	121200	163712480	11600	11600	11600	11600	80
527	20250304	121100	162784480	11600	11600	11600	11600	0
528	20250304	121000	162784480	11600	11600	11600	11600	0
529	20250304	120900	162784480	11600	11600	11600	11600	1
530	20250304	120800	162772880	11600	11600	11600	11600	0
531	20250304	120700	162772880	11600	11600	11600	11600	0
532	20250304	120600	162772880	11600	11600	11600	11600	1
533	20250304	120500	162761280	11570	11570	11570	11570	0
534	20250304	120400	162761280	11570	11570	11570	11570	0
535	20250304	120300	162761280	11570	11570	11570	11570	1
536	20250304	120200	162749710	11590	11590	11590	11590	0
537	20250304	120100	162749710	11590	11590	11590	11590	0
538	20250304	120000	162749710	11590	11590	11590	11590	0
539	20250304	115900	162749710	11590	11590	11590	11590	0
540	20250304	115800	162749710	11590	11590	11590	11590	0
541	20250304	115700	162749710	11590	11590	11590	11590	0
542	20250304	115600	162749710	11590	11590	11590	11590	0
543	20250304	115500	162749710	11590	11590	11590	11590	2
544	20250304	115400	162726530	11610	11610	11610	11610	0
545	20250304	115300	162726530	11610	11610	11610	11610	0
546	20250304	115200	162726530	11610	11590	11610	11590	2
547	20250304	115100	162703330	11630	11630	11630	11630	0
548	20250304	115000	162703330	11630	11630	11630	11630	0
549	20250304	114900	162703330	11630	11630	11630	11630	0
550	20250304	114800	162703330	11630	11630	11630	11630	0
551	20250304	114700	162703330	11630	11630	11630	11630	0
552	20250304	114600	162703330	11630	11580	11630	11580	358
553	20250304	114500	158556090	11580	11580	11580	11580	27
554	20250304	114400	158243430	11580	11580	11580	11580	100
555	20250304	114300	157085430	11580	11580	11580	11580	0
556	20250304	114200	157085430	11580	11580	11580	11580	0
557	20250304	114100	157085430	11580	11580	11580	11580	500
558	20250304	114000	151295430	11560	11560	11560	11560	0
559	20250304	113900	151295430	11560	11560	11560	11560	0
560	20250304	113800	151295430	11560	11570	11570	11560	140
561	20250304	113700	149675980	11580	11580	11580	11580	78
562	20250304	113600	148772740	11580	11580	11580	11580	60
563	20250304	113500	148077940	11590	11590	11590	11590	1
564	20250304	113400	148066350	11590	11590	11590	11590	0
565	20250304	113300	148066350	11590	11590	11590	11590	0
566	20250304	113200	148066350	11590	11590	11590	11590	31
567	20250304	113100	147707060	11600	11600	11600	11600	4
568	20250304	113000	147660660	11600	11600	11600	11600	10
569	20250304	112900	147544660	11580	11580	11580	11580	0
570	20250304	112800	147544660	11580	11590	11600	11580	555
571	20250304	112700	141109300	11590	11590	11590	11590	25
572	20250304	112600	140819550	11580	11580	11580	11580	0
573	20250304	112500	140819550	11580	11580	11580	11580	0
574	20250304	112400	140819550	11580	11580	11580	11580	19
575	20250304	112300	140599530	11550	11580	11580	11550	300
576	20250304	112200	137133390	11600	11600	11600	11600	0
577	20250304	112100	137133390	11600	11600	11600	11600	0
578	20250304	112000	137133390	11600	11600	11600	11590	40
579	20250304	111900	136669490	11600	11600	11600	11600	5
580	20250304	111800	136611490	11620	11620	11620	11620	0
581	20250304	111700	136611490	11620	11620	11630	11620	23
582	20250304	111600	136344220	11620	11620	11620	11620	1
583	20250304	111500	136332600	11600	11600	11600	11600	0
584	20250304	111400	136332600	11600	11600	11600	11600	0
585	20250304	111300	136332600	11600	11600	11600	11600	30
586	20250304	111200	135984600	11600	11600	11600	11600	0
587	20250304	111100	135984600	11600	11600	11600	11600	0
588	20250304	111000	135984600	11600	11600	11600	11600	0
589	20250304	110900	135984600	11600	11600	11600	11600	0
590	20250304	110800	135984600	11600	11600	11600	11600	0
591	20250304	110700	135984600	11600	11600	11600	11600	0
592	20250304	110600	135984600	11600	11600	11600	11600	0
593	20250304	110500	135984600	11600	11600	11600	11600	0
594	20250304	110400	135984600	11600	11600	11600	11600	9
595	20250304	110300	135880200	11580	11580	11580	11580	0
596	20250304	110200	135880200	11580	11600	11600	11550	454
597	20250304	110100	130629830	11620	11620	11620	11620	1
598	20250304	110000	130618210	11640	11640	11640	11640	0
599	20250304	105900	130618210	11640	11640	11640	11640	0
600	20250304	105800	130618210	11640	11640	11640	11640	0
601	20250304	105700	130618210	11640	11640	11640	11640	0
602	20250304	105600	130618210	11640	11640	11640	11640	0
603	20250304	105500	130618210	11640	11630	11640	11630	2
604	20250304	105400	130594940	11660	11660	11660	11660	0
605	20250304	105300	130594940	11660	11660	11660	11660	0
606	20250304	105200	130594940	11660	11660	11660	11660	0
607	20250304	105100	130594940	11660	11660	11660	11660	0
608	20250304	105000	130594940	11660	11630	11660	11620	9
609	20250304	104900	130490250	11630	11630	11630	11630	0
610	20250304	104800	130490250	11630	11630	11630	11630	0
611	20250304	104700	130490250	11630	11630	11630	11630	9
612	20250304	104600	130385580	11640	11630	11650	11630	17
613	20250304	104500	130187700	11640	11640	11640	11640	0
614	20250304	104400	130187700	11640	11620	11640	11620	56
615	20250304	104300	129536200	11640	11720	11720	11620	20
616	20250304	104200	129302560	11570	11570	11570	11570	510
617	20250304	104100	123401860	11570	11570	11570	11570	1
618	20250304	104000	123390290	11570	11570	11570	11570	1
619	20250304	103900	123378720	11560	11560	11560	11560	0
620	20250304	103800	123378720	11560	11570	11570	11560	132
621	20250304	103700	121851640	11560	11560	11560	11560	0
622	20250304	103600	121851640	11560	11570	11570	11560	30
623	20250304	103500	121504820	11610	11610	11610	11610	0
624	20250304	103400	121504820	11610	11610	11610	11610	0
625	20250304	103300	121504820	11610	11610	11610	11610	0
626	20250304	103200	121504820	11610	11660	11660	11610	176
627	20250304	103100	119461390	11650	11650	11650	11650	0
628	20250304	103000	119461390	11650	11650	11650	11650	0
629	20250304	102900	119461390	11650	11650	11650	11650	0
630	20250304	102800	119461390	11650	11650	11650	11650	62
631	20250304	102700	118739090	11720	11720	11720	11720	20
632	20250304	102600	118504690	11730	11730	11730	11730	0
633	20250304	102500	118504690	11730	11730	11730	11730	0
634	20250304	102400	118504690	11730	11730	11730	11730	0
635	20250304	102300	118504690	11730	11730	11730	11730	0
636	20250304	102200	118504690	11730	11730	11730	11730	0
637	20250304	102100	118504690	11730	11730	11730	11730	0
638	20250304	102000	118504690	11730	11730	11730	11730	0
639	20250304	101900	118504690	11730	11620	11730	11620	519
640	20250304	101800	112468680	11600	11600	11600	11600	27
641	20250304	101700	112155480	11580	11590	11610	11580	47
642	20250304	101600	111610340	11580	11570	11580	11570	11
643	20250304	101500	111483060	11620	11580	11620	11580	2
644	20250304	101400	111459860	11620	11580	11620	11560	37
645	20250304	101300	111030020	11570	11570	11570	11570	0
646	20250304	101200	111030020	11570	11570	11570	11570	119
647	20250304	101100	109653190	11570	11560	11570	11560	242
648	20250304	101000	106855520	11560	11560	11560	11560	10
649	20250304	100900	106739920	11580	11580	11580	11580	0
650	20250304	100800	106739920	11580	11580	11580	11580	0
651	20250304	100700	106739920	11580	11580	11580	11580	84
652	20250304	100600	105767200	11580	11610	11610	11580	705
653	20250304	100500	97601650	11630	11630	11630	11630	0
654	20250304	100400	97601650	11630	11630	11630	11630	0
655	20250304	100300	97601650	11630	11620	11630	11620	6
656	20250304	100200	97531880	11630	11670	11670	11620	15
657	20250304	100100	97357400	11630	11630	11630	11630	0
658	20250304	100000	97357400	11630	11630	11680	11620	34
659	20250304	095900	96962040	11700	11670	11700	11620	44
660	20250304	095800	96450130	11620	11720	11730	11620	59
661	20250304	095700	95761230	11640	11610	11720	11610	86
662	20250304	095600	94758060	11580	11580	11580	11580	0
663	20250304	095500	94758060	11580	11580	11580	11580	42
664	20250304	095400	94271700	11620	11620	11620	11620	0
665	20250304	095300	94271700	11620	11620	11620	11620	0
666	20250304	095200	94271700	11620	11610	11620	11610	54
667	20250304	095100	93644740	11610	11610	11610	11610	0
668	20250304	095000	93644740	11610	11610	11610	11610	1
669	20250304	094900	93633130	11590	11590	11590	11590	0
670	20250304	094800	93633130	11590	11590	11590	11590	0
671	20250304	094700	93633130	11590	11590	11590	11590	0
672	20250304	094600	93633130	11590	11610	11610	11590	4
673	20250304	094500	93586750	11590	11590	11590	11590	23
674	20250304	094400	93320180	11590	11590	11590	11590	1
675	20250304	094300	93308590	11580	11560	11580	11560	96
676	20250304	094200	92196940	11560	11550	11570	11550	529
677	20250304	094100	86086620	11560	11580	11580	11560	386
678	20250304	094000	81623110	11580	11580	11580	11580	0
679	20250304	093900	81623110	11580	11580	11580	11580	0
680	20250304	093800	81623110	11580	11580	11580	11580	0
681	20250304	093700	81623110	11580	11580	11580	11580	38
682	20250304	093600	81183070	11590	11590	11590	11590	1
683	20250304	093500	81171480	11590	11590	11590	11590	11
684	20250304	093400	81043990	11590	11590	11620	11590	55
685	20250304	093300	80406240	11590	11590	11590	11590	128
686	20250304	093200	78922720	11590	11590	11590	11590	94
687	20250304	093100	77833260	11590	11600	11600	11590	45
688	20250304	093000	77311610	11620	11620	11620	11620	1
689	20250304	092900	77299990	11620	11655	11655	11615	140
690	20250304	092800	75672245	11650	11680	11680	11650	161
691	20250304	092700	73792665	11700	11700	11700	11700	0
692	20250304	092600	73792665	11700	11705	11710	11700	62
693	20250304	092500	73067150	11730	11730	11730	11730	0
694	20250304	092400	73067150	11730	11730	11730	11730	0
695	20250304	092300	73067150	11730	11720	11730	11720	10
696	20250304	092200	72949940	11700	11700	11700	11700	0
697	20250304	092100	72949940	11700	11700	11700	11630	187
698	20250304	092000	70769740	11700	11680	11700	11630	210
699	20250304	091900	68315670	11680	11680	11680	11680	0
700	20250304	091800	68315670	11680	11680	11680	11680	0
701	20250304	091700	68315670	11680	11700	11710	11680	345
702	20250304	091600	64281010	11710	11700	11710	11700	146
703	20250304	091500	62572310	11620	11720	11720	11620	64
704	20250304	091400	61822400	11590	11580	11590	11580	1433
705	20250304	091300	45214250	11580	11530	11590	11530	321
706	20250304	091200	41507510	11530	11550	11550	11520	794
707	20250304	091100	32352990	11560	11600	11600	11560	296
708	20250304	091000	28929530	11630	11600	11630	11600	9
709	20250304	090900	28825080	11560	11610	11630	11560	1070
710	20250304	090800	16445290	11610	11610	11650	11610	54
711	20250304	090700	15817300	11580	11690	11700	11580	678
712	20250304	090600	7956160	11630	11620	11690	11620	36
713	20250304	090500	7537440	11610	11610	11610	11610	0
714	20250304	090400	7537440	11610	11750	11750	11610	35
715	20250304	090300	7130140	11580	11580	11580	11580	0
716	20250304	090200	7130140	11580	11580	11580	11580	1
717	20250304	090100	7118560	11550	11680	11780	11510	259
718	20250304	090000	4104750	11750	11800	11800	11750	336